Add files using upload-large-folder tool
Browse filesThis view is limited to 50 files because it contains too many changes. See raw diff
- daily/us/nasdaq stocks/1/aaciu.us.txt +2 -0
- daily/us/nasdaq stocks/1/acgln.us.txt +1176 -0
- daily/us/nasdaq stocks/1/aclx.us.txt +1013 -0
- daily/us/nasdaq stocks/1/adp.us.txt +0 -0
- daily/us/nasdaq stocks/1/aent.us.txt +661 -0
- daily/us/nasdaq stocks/1/ahco.us.txt +0 -0
- daily/us/nasdaq stocks/1/aiff.us.txt +1060 -0
- daily/us/nasdaq stocks/1/amkr.us.txt +0 -0
- daily/us/nasdaq stocks/1/apadr.us.txt +93 -0
- daily/us/nasdaq stocks/1/appf.us.txt +0 -0
- daily/us/nasdaq stocks/1/arebw.us.txt +827 -0
- daily/us/nasdaq stocks/1/arow.us.txt +0 -0
- daily/us/nasdaq stocks/1/asle.us.txt +1617 -0
- daily/us/nasdaq stocks/1/athr.us.txt +216 -0
- daily/us/nasdaq stocks/1/atmc.us.txt +336 -0
- daily/us/nasdaq stocks/1/atni.us.txt +0 -0
- daily/us/nasdaq stocks/1/atos.us.txt +0 -0
- daily/us/nasdaq stocks/1/auid.us.txt +1126 -0
- daily/us/nasdaq stocks/1/bblg.us.txt +1091 -0
- daily/us/nasdaq stocks/1/bctxw.us.txt +1195 -0
- daily/us/nasdaq stocks/1/biviw.us.txt +104 -0
- daily/us/nasdaq stocks/1/blmn.us.txt +0 -0
- daily/us/nasdaq stocks/1/blzr.us.txt +65 -0
- daily/us/nasdaq stocks/1/bnrg.us.txt +932 -0
- daily/us/nasdaq stocks/1/btmd.us.txt +1117 -0
- daily/us/nasdaq stocks/1/bzfdw.us.txt +1062 -0
- daily/us/nasdaq stocks/1/cccxu.us.txt +176 -0
- daily/us/nasdaq stocks/1/cdzip.us.txt +1098 -0
- daily/us/nasdaq stocks/1/celuw.us.txt +1358 -0
- daily/us/nasdaq stocks/1/chacu.us.txt +94 -0
- daily/us/nasdaq stocks/1/charr.us.txt +93 -0
- daily/us/nasdaq stocks/1/chym.us.txt +173 -0
- daily/us/nasdaq stocks/1/clbk.us.txt +0 -0
- daily/us/nasdaq stocks/1/clgn.us.txt +0 -0
- daily/us/nasdaq stocks/1/clrb.us.txt +0 -0
- daily/us/nasdaq stocks/1/clst.us.txt +994 -0
- daily/us/nasdaq stocks/1/cmcsv.us.txt +8 -0
- daily/us/nasdaq stocks/1/cmiiu.us.txt +5 -0
- daily/us/nasdaq stocks/1/cmpr.us.txt +0 -0
- daily/us/nasdaq stocks/1/coo.us.txt +0 -0
- daily/us/nasdaq stocks/1/crac.us.txt +47 -0
- daily/us/nasdaq stocks/1/craqu.us.txt +4 -0
- daily/us/nasdaq stocks/1/crdf.us.txt +0 -0
- daily/us/nasdaq stocks/1/crto.us.txt +0 -0
- daily/us/nasdaq stocks/1/crvs.us.txt +0 -0
- daily/us/nasdaq stocks/1/ctas.us.txt +0 -0
- daily/us/nasdaq stocks/1/daic.us.txt +167 -0
- daily/us/nasdaq stocks/1/daio.us.txt +0 -0
- daily/us/nasdaq stocks/1/dbsc.us.txt +39 -0
- daily/us/nasdaq stocks/1/dhil.us.txt +0 -0
daily/us/nasdaq stocks/1/aaciu.us.txt
ADDED
|
@@ -0,0 +1,2 @@
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AACIU.US,D,20260218,000000,9.97,9.98,9.97,9.97,4652869,0
|
daily/us/nasdaq stocks/1/acgln.us.txt
ADDED
|
@@ -0,0 +1,1176 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ACGLN.US,D,20210615,000000,25.35,25.4,25.25,25.32,349408,0
|
| 3 |
+
ACGLN.US,D,20210616,000000,25.32,25.38,25.29,25.37,245881,0
|
| 4 |
+
ACGLN.US,D,20210617,000000,25.32,25.52,25.3,25.46,197890,0
|
| 5 |
+
ACGLN.US,D,20210618,000000,25.4,25.5,25.4,25.46,78922,0
|
| 6 |
+
ACGLN.US,D,20210621,000000,25.48,25.5,25.37,25.47,155195,0
|
| 7 |
+
ACGLN.US,D,20210622,000000,25.45,25.74,25.43,25.65,259406,0
|
| 8 |
+
ACGLN.US,D,20210623,000000,25.65,25.75,25.56,25.66,380398,0
|
| 9 |
+
ACGLN.US,D,20210624,000000,25.75,25.85,25.69,25.85,239501,0
|
| 10 |
+
ACGLN.US,D,20210625,000000,25.85,25.85,25.57,25.66,125344,0
|
| 11 |
+
ACGLN.US,D,20210628,000000,25.705,25.77,25.66,25.77,53905,0
|
| 12 |
+
ACGLN.US,D,20210629,000000,25.75,25.9,25.72,25.84,273825,0
|
| 13 |
+
ACGLN.US,D,20210630,000000,25.85,25.99,25.68,25.81,3592448,0
|
| 14 |
+
ACGLN.US,D,20210701,000000,25.78,25.84,25.7,25.73,300557,0
|
| 15 |
+
ACGLN.US,D,20210702,000000,25.8,25.8299,25.72,25.78,38203,0
|
| 16 |
+
ACGLN.US,D,20210706,000000,25.83,25.92,25.71,25.9,49743,0
|
| 17 |
+
ACGLN.US,D,20210707,000000,25.96,26.07,25.72,26,90605,0
|
| 18 |
+
ACGLN.US,D,20210708,000000,25.84,26.03,25.6772,25.7,101293,0
|
| 19 |
+
ACGLN.US,D,20210709,000000,25.8,25.84,25.65,25.7,91418,0
|
| 20 |
+
ACGLN.US,D,20210712,000000,25.74,25.8293,25.73,25.81,126059,0
|
| 21 |
+
ACGLN.US,D,20210713,000000,25.81,25.9,25.77,25.78,509894,0
|
| 22 |
+
ACGLN.US,D,20210714,000000,25.88,25.88,25.75,25.86,76613,0
|
| 23 |
+
ACGLN.US,D,20210715,000000,25.84,25.93,25.82,25.84,130754,0
|
| 24 |
+
ACGLN.US,D,20210716,000000,25.9,26,25.84,25.89,284191,0
|
| 25 |
+
ACGLN.US,D,20210719,000000,25.9,25.9,25.715,25.8,44501,0
|
| 26 |
+
ACGLN.US,D,20210720,000000,25.87,25.95,25.79,25.86,59672,0
|
| 27 |
+
ACGLN.US,D,20210721,000000,25.9,25.93,25.85,25.88,36973,0
|
| 28 |
+
ACGLN.US,D,20210722,000000,25.85,25.9585,25.53,25.62,122949,0
|
| 29 |
+
ACGLN.US,D,20210723,000000,25.68,25.735,25.46,25.52,70770,0
|
| 30 |
+
ACGLN.US,D,20210726,000000,25.53,25.67,25.53,25.65,60497,0
|
| 31 |
+
ACGLN.US,D,20210727,000000,25.51,25.64,25.41,25.63,104573,0
|
| 32 |
+
ACGLN.US,D,20210728,000000,25.63,25.74,25.5,25.65,74477,0
|
| 33 |
+
ACGLN.US,D,20210729,000000,25.71,25.84,25.71,25.76,44399,0
|
| 34 |
+
ACGLN.US,D,20210730,000000,25.78,25.79,25.68,25.76,28382,0
|
| 35 |
+
ACGLN.US,D,20210802,000000,25.81,25.9,25.77,25.85,18401,0
|
| 36 |
+
ACGLN.US,D,20210803,000000,25.9,25.98,25.8771,25.98,46485,0
|
| 37 |
+
ACGLN.US,D,20210804,000000,25.97,26.24,25.96,26.24,71782,0
|
| 38 |
+
ACGLN.US,D,20210805,000000,26.2255,26.27,26.1901,26.22,37413,0
|
| 39 |
+
ACGLN.US,D,20210806,000000,26.22,26.22,26.02,26.09,37208,0
|
| 40 |
+
ACGLN.US,D,20210809,000000,26.06,26.12,25.99,26,50508,0
|
| 41 |
+
ACGLN.US,D,20210810,000000,26.03,26.04,25.81,26,59061,0
|
| 42 |
+
ACGLN.US,D,20210811,000000,26,26.1001,26,26.09,13640,0
|
| 43 |
+
ACGLN.US,D,20210812,000000,26.08,26.2,25.94,26.04,28584,0
|
| 44 |
+
ACGLN.US,D,20210813,000000,26,26.14,25.98,26.14,32992,0
|
| 45 |
+
ACGLN.US,D,20210816,000000,26.13,26.43,26.1,26.31,72185,0
|
| 46 |
+
ACGLN.US,D,20210817,000000,26.34,26.34,26.07,26.2,32078,0
|
| 47 |
+
ACGLN.US,D,20210818,000000,26.06,26.25,26.02,26.1,22459,0
|
| 48 |
+
ACGLN.US,D,20210819,000000,25.84,26.07,25.84,26.04,22420,0
|
| 49 |
+
ACGLN.US,D,20210820,000000,26.16,26.1929,26.07,26.12,18544,0
|
| 50 |
+
ACGLN.US,D,20210823,000000,26.15,26.21,26.08,26.115,31787,0
|
| 51 |
+
ACGLN.US,D,20210824,000000,26.13,26.206,26.01,26.08,138894,0
|
| 52 |
+
ACGLN.US,D,20210825,000000,26.13,26.15,26.01,26.03,23624,0
|
| 53 |
+
ACGLN.US,D,20210826,000000,26.11,26.11,25.96,26.02,47073,0
|
| 54 |
+
ACGLN.US,D,20210827,000000,26.05,26.18,25.99,26.15,12845,0
|
| 55 |
+
ACGLN.US,D,20210830,000000,26.19,26.19,26.02,26.1,17110,0
|
| 56 |
+
ACGLN.US,D,20210831,000000,26.14,26.14,26,26.03,71879,0
|
| 57 |
+
ACGLN.US,D,20210901,000000,26.11,26.23,26.11,26.22,78088,0
|
| 58 |
+
ACGLN.US,D,20210902,000000,26.28,26.5,26.15,26.44,176256,0
|
| 59 |
+
ACGLN.US,D,20210903,000000,26.3,26.385,26.16,26.36,12131,0
|
| 60 |
+
ACGLN.US,D,20210907,000000,26.33,26.39,26.2498,26.25,12837,0
|
| 61 |
+
ACGLN.US,D,20210908,000000,26.39,26.39,26.11,26.11,63628,0
|
| 62 |
+
ACGLN.US,D,20210909,000000,26.24,26.24,26.09,26.13,22221,0
|
| 63 |
+
ACGLN.US,D,20210910,000000,26.14,26.28,26.14,26.19,27240,0
|
| 64 |
+
ACGLN.US,D,20210913,000000,26.2,26.2799,26.13,26.19,28291,0
|
| 65 |
+
ACGLN.US,D,20210914,000000,25.91,25.99,25.8,25.89,55215,0
|
| 66 |
+
ACGLN.US,D,20210915,000000,25.89,26.15,25.8658,26.11,89570,0
|
| 67 |
+
ACGLN.US,D,20210916,000000,26.11,26.38,25.81,26.38,23227,0
|
| 68 |
+
ACGLN.US,D,20210917,000000,26.34,26.46,26.2988,26.34,40715,0
|
| 69 |
+
ACGLN.US,D,20210920,000000,26.4,26.43,26.19,26.4,15791,0
|
| 70 |
+
ACGLN.US,D,20210921,000000,26.41,26.41,26.22,26.315,32296,0
|
| 71 |
+
ACGLN.US,D,20210922,000000,26.39,26.67,26.37,26.65,69043,0
|
| 72 |
+
ACGLN.US,D,20210923,000000,26.64,26.76,26.36,26.5,22877,0
|
| 73 |
+
ACGLN.US,D,20210924,000000,26.45,26.53,26.34,26.48,70254,0
|
| 74 |
+
ACGLN.US,D,20210927,000000,26.4,26.42,26.13,26.34,96335,0
|
| 75 |
+
ACGLN.US,D,20210928,000000,26.23,26.23,25.68,25.97,68209,0
|
| 76 |
+
ACGLN.US,D,20210929,000000,26.15,26.25,25.93,26.23,38045,0
|
| 77 |
+
ACGLN.US,D,20210930,000000,26.2,26.36,26.04,26.2,409039,0
|
| 78 |
+
ACGLN.US,D,20211001,000000,26.29,26.29,26.06,26.07,38380,0
|
| 79 |
+
ACGLN.US,D,20211004,000000,26.19,26.19,25.73,25.78,106205,0
|
| 80 |
+
ACGLN.US,D,20211005,000000,25.89,25.99,25.8,25.93,80834,0
|
| 81 |
+
ACGLN.US,D,20211006,000000,25.89,25.89,25.6447,25.84,82415,0
|
| 82 |
+
ACGLN.US,D,20211007,000000,25.82,25.87,25.58,25.58,33826,0
|
| 83 |
+
ACGLN.US,D,20211008,000000,25.73,25.73,25.49,25.67,36492,0
|
| 84 |
+
ACGLN.US,D,20211011,000000,25.7,25.7,25.58,25.62,22478,0
|
| 85 |
+
ACGLN.US,D,20211012,000000,25.68,25.69,25.58,25.66,51490,0
|
| 86 |
+
ACGLN.US,D,20211013,000000,25.71,25.785,25.6,25.74,75692,0
|
| 87 |
+
ACGLN.US,D,20211014,000000,25.89,25.899,25.7368,25.81,109656,0
|
| 88 |
+
ACGLN.US,D,20211015,000000,25.81,25.96,25.74,25.96,126519,0
|
| 89 |
+
ACGLN.US,D,20211018,000000,25.89,25.91,25.75,25.85,26579,0
|
| 90 |
+
ACGLN.US,D,20211019,000000,25.8,25.91,25.75,25.8,52833,0
|
| 91 |
+
ACGLN.US,D,20211020,000000,25.82,26.04,25.775,26.04,42066,0
|
| 92 |
+
ACGLN.US,D,20211021,000000,26.04,26.04,25.86,26.01,34916,0
|
| 93 |
+
ACGLN.US,D,20211022,000000,26.03,26.03,25.9,25.99,42259,0
|
| 94 |
+
ACGLN.US,D,20211025,000000,25.99,26.12,25.95,26.12,28733,0
|
| 95 |
+
ACGLN.US,D,20211026,000000,26.16,26.16,25.99,26.05,31427,0
|
| 96 |
+
ACGLN.US,D,20211027,000000,26.11,26.12,25.99,26.03,11867,0
|
| 97 |
+
ACGLN.US,D,20211028,000000,26.1,26.1149,25.93,25.95,19773,0
|
| 98 |
+
ACGLN.US,D,20211029,000000,26.02,26.16,25.9,25.95,55327,0
|
| 99 |
+
ACGLN.US,D,20211101,000000,25.99,26.14,25.91,26.02,37281,0
|
| 100 |
+
ACGLN.US,D,20211102,000000,26.14,26.14,25.87,25.89,34078,0
|
| 101 |
+
ACGLN.US,D,20211103,000000,25.95,25.97,25.76,25.88,43242,0
|
| 102 |
+
ACGLN.US,D,20211104,000000,25.91,25.96,25.85,25.91,37968,0
|
| 103 |
+
ACGLN.US,D,20211105,000000,25.97,26.03,25.93,25.94,38321,0
|
| 104 |
+
ACGLN.US,D,20211108,000000,26,26.0414,25.96,26.01,32064,0
|
| 105 |
+
ACGLN.US,D,20211109,000000,26.05,26.085,25.9,25.97,17405,0
|
| 106 |
+
ACGLN.US,D,20211110,000000,25.98,25.98,25.6079,25.82,54408,0
|
| 107 |
+
ACGLN.US,D,20211111,000000,25.92,25.92,25.73,25.79,32317,0
|
| 108 |
+
ACGLN.US,D,20211112,000000,25.86,25.86,25.6704,25.7,18119,0
|
| 109 |
+
ACGLN.US,D,20211115,000000,25.79,25.79,25.53,25.68,54154,0
|
| 110 |
+
ACGLN.US,D,20211116,000000,25.68,25.75,25.57,25.68,39648,0
|
| 111 |
+
ACGLN.US,D,20211117,000000,25.65,25.77,25.64,25.77,42272,0
|
| 112 |
+
ACGLN.US,D,20211118,000000,25.78,25.78,25.7242,25.76,26435,0
|
| 113 |
+
ACGLN.US,D,20211119,000000,25.78,25.86,25.7798,25.8,91808,0
|
| 114 |
+
ACGLN.US,D,20211122,000000,25.82,25.87,25.66,25.74,30613,0
|
| 115 |
+
ACGLN.US,D,20211123,000000,25.71,25.71,25.55,25.59,18704,0
|
| 116 |
+
ACGLN.US,D,20211124,000000,25.64,25.64,25.52,25.55,40157,0
|
| 117 |
+
ACGLN.US,D,20211126,000000,25.52,25.52,25,25.29,25659,0
|
| 118 |
+
ACGLN.US,D,20211129,000000,25.59,25.59,25.35,25.44,24794,0
|
| 119 |
+
ACGLN.US,D,20211130,000000,25.56,25.56,25.27,25.49,146479,0
|
| 120 |
+
ACGLN.US,D,20211201,000000,25.49,25.69,25.47,25.59,40336,0
|
| 121 |
+
ACGLN.US,D,20211202,000000,25.59,25.75,25.52,25.56,84441,0
|
| 122 |
+
ACGLN.US,D,20211203,000000,25.65,25.65,25.42,25.5,28739,0
|
| 123 |
+
ACGLN.US,D,20211206,000000,25.61,25.61,25.5101,25.54,57410,0
|
| 124 |
+
ACGLN.US,D,20211207,000000,25.59,25.76,25.43,25.43,114349,0
|
| 125 |
+
ACGLN.US,D,20211208,000000,25.53,25.55,25.38,25.4,32228,0
|
| 126 |
+
ACGLN.US,D,20211209,000000,25.4,25.479,25.34,25.41,37648,0
|
| 127 |
+
ACGLN.US,D,20211210,000000,25.52,25.52,25.23,25.27,36435,0
|
| 128 |
+
ACGLN.US,D,20211213,000000,25.31,25.38,25.1483,25.36,134555,0
|
| 129 |
+
ACGLN.US,D,20211214,000000,25.1,25.2,25.1,25.16,93389,0
|
| 130 |
+
ACGLN.US,D,20211215,000000,25.16,25.28,25.13,25.24,45173,0
|
| 131 |
+
ACGLN.US,D,20211216,000000,25.24,25.32,25.21,25.32,47832,0
|
| 132 |
+
ACGLN.US,D,20211217,000000,25.25,25.38,25.21,25.21,30727,0
|
| 133 |
+
ACGLN.US,D,20211220,000000,25.21,25.33,25.2,25.2,27246,0
|
| 134 |
+
ACGLN.US,D,20211221,000000,25.29,25.4,25.22,25.4,16392,0
|
| 135 |
+
ACGLN.US,D,20211222,000000,25.4,25.6,25.4,25.6,25436,0
|
| 136 |
+
ACGLN.US,D,20211223,000000,25.7,25.7122,25.54,25.56,28617,0
|
| 137 |
+
ACGLN.US,D,20211227,000000,25.64,25.64,25.45,25.45,17198,0
|
| 138 |
+
ACGLN.US,D,20211228,000000,25.45,25.54,25.45,25.54,19545,0
|
| 139 |
+
ACGLN.US,D,20211229,000000,25.54,25.5879,25.5,25.55,16255,0
|
| 140 |
+
ACGLN.US,D,20211230,000000,25.58,25.68,25.5296,25.65,17193,0
|
| 141 |
+
ACGLN.US,D,20211231,000000,25.5,25.86,25.5,25.86,39581,0
|
| 142 |
+
ACGLN.US,D,20220103,000000,25.86,25.86,25.58,25.74,24959,0
|
| 143 |
+
ACGLN.US,D,20220104,000000,25.66,25.68,25.4105,25.44,17459,0
|
| 144 |
+
ACGLN.US,D,20220105,000000,25.45,25.57,25.27,25.27,24682,0
|
| 145 |
+
ACGLN.US,D,20220106,000000,25.51,25.51,25.27,25.45,31670,0
|
| 146 |
+
ACGLN.US,D,20220107,000000,25.44,25.59,25.29,25.57,45393,0
|
| 147 |
+
ACGLN.US,D,20220110,000000,25.6,25.64,25.27,25.59,106867,0
|
| 148 |
+
ACGLN.US,D,20220111,000000,25.69,25.69,25.505,25.58,36171,0
|
| 149 |
+
ACGLN.US,D,20220112,000000,25.65,25.6837,25.5,25.62,55062,0
|
| 150 |
+
ACGLN.US,D,20220113,000000,25.68,25.68,25.55,25.63,75974,0
|
| 151 |
+
ACGLN.US,D,20220114,000000,25.61,25.6894,25.48,25.59,55248,0
|
| 152 |
+
ACGLN.US,D,20220118,000000,25.59,25.595,25.32,25.38,48454,0
|
| 153 |
+
ACGLN.US,D,20220119,000000,25.45,25.62,25.33,25.54,83984,0
|
| 154 |
+
ACGLN.US,D,20220120,000000,25.63,25.66,25.46,25.5,31113,0
|
| 155 |
+
ACGLN.US,D,20220121,000000,25.55,25.63,25.31,25.63,96383,0
|
| 156 |
+
ACGLN.US,D,20220124,000000,25.59,25.59,25.2,25.25,63141,0
|
| 157 |
+
ACGLN.US,D,20220125,000000,25.19,25.2944,25.09,25.2,101027,0
|
| 158 |
+
ACGLN.US,D,20220126,000000,25.35,25.35,24.94,24.98,97462,0
|
| 159 |
+
ACGLN.US,D,20220127,000000,25.1,25.1,24.17,24.2,119797,0
|
| 160 |
+
ACGLN.US,D,20220128,000000,24.36,24.36,23.66,24.2,84000,0
|
| 161 |
+
ACGLN.US,D,20220131,000000,24.24,24.29,24.08,24.19,157618,0
|
| 162 |
+
ACGLN.US,D,20220201,000000,24.19,24.33,24.1409,24.22,66167,0
|
| 163 |
+
ACGLN.US,D,20220202,000000,24.25,24.3,23.7911,24,113543,0
|
| 164 |
+
ACGLN.US,D,20220203,000000,23.94,23.94,23.6687,23.69,26691,0
|
| 165 |
+
ACGLN.US,D,20220204,000000,23.67,23.67,23.14,23.16,114510,0
|
| 166 |
+
ACGLN.US,D,20220207,000000,23.46,23.46,23.26,23.35,58982,0
|
| 167 |
+
ACGLN.US,D,20220208,000000,23.35,23.35,23.0001,23.22,112703,0
|
| 168 |
+
ACGLN.US,D,20220209,000000,23.39,23.43,23.005,23.09,79590,0
|
| 169 |
+
ACGLN.US,D,20220210,000000,23.1,23.1,22.6,22.77,166487,0
|
| 170 |
+
ACGLN.US,D,20220211,000000,22.85,22.94,21.91,21.93,100641,0
|
| 171 |
+
ACGLN.US,D,20220214,000000,22.15,22.15,21.4294,21.73,78735,0
|
| 172 |
+
ACGLN.US,D,20220215,000000,21.91,22.01,21.68,21.78,125246,0
|
| 173 |
+
ACGLN.US,D,20220216,000000,21.98,22.22,21.8,22.105,110565,0
|
| 174 |
+
ACGLN.US,D,20220217,000000,22.1,22.24,22.01,22.17,89085,0
|
| 175 |
+
ACGLN.US,D,20220218,000000,22.2,22.4165,22.095,22.16,76569,0
|
| 176 |
+
ACGLN.US,D,20220222,000000,22.16,22.1881,21.86,22.09,108754,0
|
| 177 |
+
ACGLN.US,D,20220223,000000,22.21,22.29,22.09,22.13,156230,0
|
| 178 |
+
ACGLN.US,D,20220224,000000,22.02,22.02,21.58,21.95,161152,0
|
| 179 |
+
ACGLN.US,D,20220225,000000,22,22.209,21.9,22.15,152707,0
|
| 180 |
+
ACGLN.US,D,20220228,000000,22.08,22.2589,22,22.05,95827,0
|
| 181 |
+
ACGLN.US,D,20220301,000000,22.19,22.27,21.94,22.11,110534,0
|
| 182 |
+
ACGLN.US,D,20220302,000000,22.12,22.19,22.01,22.13,82567,0
|
| 183 |
+
ACGLN.US,D,20220303,000000,22.24,22.2672,21.97,21.98,111476,0
|
| 184 |
+
ACGLN.US,D,20220304,000000,22.06,22.06,21.81,21.85,66635,0
|
| 185 |
+
ACGLN.US,D,20220307,000000,21.95,22.04,21.55,21.64,93019,0
|
| 186 |
+
ACGLN.US,D,20220308,000000,21.8,21.8,21.45,21.63,111438,0
|
| 187 |
+
ACGLN.US,D,20220309,000000,21.63,21.8108,21.57,21.74,126582,0
|
| 188 |
+
ACGLN.US,D,20220310,000000,21.78,21.78,21.5,21.65,36558,0
|
| 189 |
+
ACGLN.US,D,20220311,000000,21.7,21.73,21.45,21.53,47164,0
|
| 190 |
+
ACGLN.US,D,20220314,000000,21.37,21.37,20.6,20.76,64764,0
|
| 191 |
+
ACGLN.US,D,20220315,000000,20.76,20.9312,20.66,20.83,65153,0
|
| 192 |
+
ACGLN.US,D,20220316,000000,20.89,20.93,20.75,20.9,46197,0
|
| 193 |
+
ACGLN.US,D,20220317,000000,21,21.18,20.9372,21,87282,0
|
| 194 |
+
ACGLN.US,D,20220318,000000,21.05,21.2142,21.02,21.06,90976,0
|
| 195 |
+
ACGLN.US,D,20220321,000000,21.06,21.18,20.92,20.99,35074,0
|
| 196 |
+
ACGLN.US,D,20220322,000000,20.99,20.99,20.67,20.74,125004,0
|
| 197 |
+
ACGLN.US,D,20220323,000000,20.81,20.85,20.6814,20.755,39859,0
|
| 198 |
+
ACGLN.US,D,20220324,000000,20.85,20.8691,20.56,20.675,74583,0
|
| 199 |
+
ACGLN.US,D,20220325,000000,20.68,20.6938,20.41,20.44,76375,0
|
| 200 |
+
ACGLN.US,D,20220328,000000,20.56,20.66,20.46,20.66,27309,0
|
| 201 |
+
ACGLN.US,D,20220329,000000,20.76,20.94,20.64,20.94,45337,0
|
| 202 |
+
ACGLN.US,D,20220330,000000,21,21.1989,20.96,21.04,51165,0
|
| 203 |
+
ACGLN.US,D,20220331,000000,21.07,21.28,21.05,21.11,87767,0
|
| 204 |
+
ACGLN.US,D,20220401,000000,21.1,21.1,20.8901,21.08,38065,0
|
| 205 |
+
ACGLN.US,D,20220404,000000,21.09,21.09,20.97,21.09,51776,0
|
| 206 |
+
ACGLN.US,D,20220405,000000,21.09,21.09,20.75,20.76,59315,0
|
| 207 |
+
ACGLN.US,D,20220406,000000,20.81,20.81,20.4,20.52,149492,0
|
| 208 |
+
ACGLN.US,D,20220407,000000,20.52,20.6299,20.4399,20.54,28024,0
|
| 209 |
+
ACGLN.US,D,20220408,000000,20.59,20.59,20.32,20.4,37657,0
|
| 210 |
+
ACGLN.US,D,20220411,000000,20.49,20.49,20.11,20.11,47679,0
|
| 211 |
+
ACGLN.US,D,20220412,000000,20.15,20.25,19.95,19.96,128195,0
|
| 212 |
+
ACGLN.US,D,20220413,000000,20.04,20.33,19.98,20.11,67070,0
|
| 213 |
+
ACGLN.US,D,20220414,000000,20.11,20.11,19.8,20.01,94683,0
|
| 214 |
+
ACGLN.US,D,20220418,000000,19.95,19.99,19.8,19.89,38103,0
|
| 215 |
+
ACGLN.US,D,20220419,000000,19.93,19.93,19.69,19.77,96938,0
|
| 216 |
+
ACGLN.US,D,20220420,000000,19.77,19.9023,19.7551,19.8,33303,0
|
| 217 |
+
ACGLN.US,D,20220421,000000,19.89,19.89,19.41,19.44,58891,0
|
| 218 |
+
ACGLN.US,D,20220422,000000,19.54,19.54,19.31,19.32,58865,0
|
| 219 |
+
ACGLN.US,D,20220425,000000,19.31,19.43,19.2,19.43,59992,0
|
| 220 |
+
ACGLN.US,D,20220426,000000,19.39,19.4668,19.33,19.34,34827,0
|
| 221 |
+
ACGLN.US,D,20220427,000000,19.5,19.5,19,19.06,37378,0
|
| 222 |
+
ACGLN.US,D,20220428,000000,19,19.36,18.85,19.35,58232,0
|
| 223 |
+
ACGLN.US,D,20220429,000000,19.35,19.35,19.08,19.29,108475,0
|
| 224 |
+
ACGLN.US,D,20220502,000000,19.05,19.05,18.6,18.68,48627,0
|
| 225 |
+
ACGLN.US,D,20220503,000000,18.9,18.9,18.68,18.7,52510,0
|
| 226 |
+
ACGLN.US,D,20220504,000000,18.82,19.05,18.59,19.05,74178,0
|
| 227 |
+
ACGLN.US,D,20220505,000000,18.95,18.9726,18.56,18.6,44956,0
|
| 228 |
+
ACGLN.US,D,20220506,000000,18.74,18.74,18.17,18.23,47006,0
|
| 229 |
+
ACGLN.US,D,20220509,000000,18.32,18.32,18,18.02,52723,0
|
| 230 |
+
ACGLN.US,D,20220510,000000,18.43,18.43,17.96,18.09,161741,0
|
| 231 |
+
ACGLN.US,D,20220511,000000,18,18.34,18,18.16,27967,0
|
| 232 |
+
ACGLN.US,D,20220512,000000,18.16,18.45,18.044,18.25,34513,0
|
| 233 |
+
ACGLN.US,D,20220513,000000,18.38,18.53,18.1601,18.29,142725,0
|
| 234 |
+
ACGLN.US,D,20220516,000000,18.34,18.73,18.2,18.55,50925,0
|
| 235 |
+
ACGLN.US,D,20220517,000000,18.71,18.8559,18.55,18.65,72834,0
|
| 236 |
+
ACGLN.US,D,20220518,000000,18.79,18.79,18.45,18.77,87658,0
|
| 237 |
+
ACGLN.US,D,20220519,000000,18.68,19.03,18.5,19.03,101041,0
|
| 238 |
+
ACGLN.US,D,20220520,000000,19.05,19.1,18.6,18.98,30580,0
|
| 239 |
+
ACGLN.US,D,20220523,000000,18.98,19.23,18.98,19.09,106761,0
|
| 240 |
+
ACGLN.US,D,20220524,000000,19.09,19.26,19.0112,19.14,23890,0
|
| 241 |
+
ACGLN.US,D,20220525,000000,19.2,19.6199,19.14,19.39,37081,0
|
| 242 |
+
ACGLN.US,D,20220526,000000,19.46,20.1199,19.39,19.44,54230,0
|
| 243 |
+
ACGLN.US,D,20220527,000000,19.61,20.28,19.5681,20.16,27886,0
|
| 244 |
+
ACGLN.US,D,20220531,000000,20.16,20.16,19.84,19.84,61081,0
|
| 245 |
+
ACGLN.US,D,20220601,000000,20.07,20.07,19.7,19.79,21934,0
|
| 246 |
+
ACGLN.US,D,20220602,000000,19.82,19.98,19.5,19.95,59552,0
|
| 247 |
+
ACGLN.US,D,20220603,000000,19.9,20.06,19.51,20.06,39583,0
|
| 248 |
+
ACGLN.US,D,20220606,000000,20.09,20.29,19.9113,20.23,46220,0
|
| 249 |
+
ACGLN.US,D,20220607,000000,20.22,20.35,20.11,20.25,48057,0
|
| 250 |
+
ACGLN.US,D,20220608,000000,20.34,20.58,20.2201,20.48,67267,0
|
| 251 |
+
ACGLN.US,D,20220609,000000,20.48,20.48,20.31,20.42,54800,0
|
| 252 |
+
ACGLN.US,D,20220610,000000,20.34,20.34,19.75,20.03,37302,0
|
| 253 |
+
ACGLN.US,D,20220613,000000,19.74,19.74,18.68,19.05,81545,0
|
| 254 |
+
ACGLN.US,D,20220614,000000,18.9,18.9,18.03,18.43,57816,0
|
| 255 |
+
ACGLN.US,D,20220615,000000,18.24,19.05,18.24,18.94,53786,0
|
| 256 |
+
ACGLN.US,D,20220616,000000,18.83,19.03,18.268,18.92,119733,0
|
| 257 |
+
ACGLN.US,D,20220617,000000,19.07,19.31,18.83,19.3,25585,0
|
| 258 |
+
ACGLN.US,D,20220621,000000,19.3,19.56,19.0779,19.42,30323,0
|
| 259 |
+
ACGLN.US,D,20220622,000000,19.42,19.6703,19.16,19.19,23827,0
|
| 260 |
+
ACGLN.US,D,20220623,000000,19.17,19.39,18.95,19.075,21696,0
|
| 261 |
+
ACGLN.US,D,20220624,000000,19.26,19.55,19.09,19.18,13835,0
|
| 262 |
+
ACGLN.US,D,20220627,000000,19.25,19.35,19.12,19.185,22689,0
|
| 263 |
+
ACGLN.US,D,20220628,000000,19.32,19.76,19.14,19.14,16570,0
|
| 264 |
+
ACGLN.US,D,20220629,000000,19.29,19.29,19.12,19.14,22170,0
|
| 265 |
+
ACGLN.US,D,20220630,000000,19.2,19.51,19.0475,19.25,44687,0
|
| 266 |
+
ACGLN.US,D,20220701,000000,19.37,19.74,19.1785,19.43,14103,0
|
| 267 |
+
ACGLN.US,D,20220705,000000,19.26,19.43,19.07,19.43,31729,0
|
| 268 |
+
ACGLN.US,D,20220706,000000,19.42,19.5,19.08,19.43,46434,0
|
| 269 |
+
ACGLN.US,D,20220707,000000,19.43,19.43,19.19,19.35,44268,0
|
| 270 |
+
ACGLN.US,D,20220708,000000,19.43,19.43,19.13,19.29,36137,0
|
| 271 |
+
ACGLN.US,D,20220711,000000,19.16,19.48,19.07,19.45,47829,0
|
| 272 |
+
ACGLN.US,D,20220712,000000,19.44,19.45,19.31,19.35,13631,0
|
| 273 |
+
ACGLN.US,D,20220713,000000,19.35,19.44,19.09,19.21,23634,0
|
| 274 |
+
ACGLN.US,D,20220714,000000,19.16,19.16,19.0536,19.16,24125,0
|
| 275 |
+
ACGLN.US,D,20220715,000000,19.16,19.59,19.14,19.27,94227,0
|
| 276 |
+
ACGLN.US,D,20220718,000000,19.27,19.27,19.11,19.24,43028,0
|
| 277 |
+
ACGLN.US,D,20220719,000000,19.19,19.24,19.11,19.11,39254,0
|
| 278 |
+
ACGLN.US,D,20220720,000000,19.11,19.21,19.05,19.16,64962,0
|
| 279 |
+
ACGLN.US,D,20220721,000000,19.11,19.21,19.07,19.177,80708,0
|
| 280 |
+
ACGLN.US,D,20220722,000000,19.14,19.55,19.13,19.47,230893,0
|
| 281 |
+
ACGLN.US,D,20220725,000000,19.5,19.64,19.45,19.55,56982,0
|
| 282 |
+
ACGLN.US,D,20220726,000000,19.51,19.75,19.51,19.61,52807,0
|
| 283 |
+
ACGLN.US,D,20220727,000000,19.75,19.8557,19.55,19.71,34102,0
|
| 284 |
+
ACGLN.US,D,20220728,000000,19.72,19.89,19.6,19.87,34760,0
|
| 285 |
+
ACGLN.US,D,20220729,000000,19.87,20.38,19.87,20.3,54578,0
|
| 286 |
+
ACGLN.US,D,20220801,000000,20.25,20.6,20.25,20.55,39120,0
|
| 287 |
+
ACGLN.US,D,20220802,000000,20.55,21.435,20.55,21.34,50468,0
|
| 288 |
+
ACGLN.US,D,20220803,000000,21.57,21.72,21.36,21.72,31349,0
|
| 289 |
+
ACGLN.US,D,20220804,000000,21.83,21.85,21.36,21.7,55615,0
|
| 290 |
+
ACGLN.US,D,20220805,000000,21.61,21.78,21.24,21.35,75216,0
|
| 291 |
+
ACGLN.US,D,20220808,000000,21.48,21.52,21.13,21.39,48341,0
|
| 292 |
+
ACGLN.US,D,20220809,000000,21.47,21.47,20.69,20.74,30849,0
|
| 293 |
+
ACGLN.US,D,20220810,000000,21.03,21.3899,20.65,20.71,92781,0
|
| 294 |
+
ACGLN.US,D,20220811,000000,20.73,20.8908,20.51,20.51,66216,0
|
| 295 |
+
ACGLN.US,D,20220812,000000,20.66,20.66,20.36,20.41,105315,0
|
| 296 |
+
ACGLN.US,D,20220815,000000,20.43,20.5,20.2,20.22,216287,0
|
| 297 |
+
ACGLN.US,D,20220816,000000,20.25,20.25,19.85,19.93,119321,0
|
| 298 |
+
ACGLN.US,D,20220817,000000,19.9,19.93,19.5,19.57,45100,0
|
| 299 |
+
ACGLN.US,D,20220818,000000,19.69,19.6955,19.45,19.5,65989,0
|
| 300 |
+
ACGLN.US,D,20220819,000000,19.37,19.4908,19.07,19.24,151242,0
|
| 301 |
+
ACGLN.US,D,20220822,000000,19.08,19.3199,18.87,18.87,52559,0
|
| 302 |
+
ACGLN.US,D,20220823,000000,18.9,19.25,18.07,18.55,250634,0
|
| 303 |
+
ACGLN.US,D,20220824,000000,18.58,19.03,18.54,18.78,242816,0
|
| 304 |
+
ACGLN.US,D,20220825,000000,18.87,19.23,18.75,19.14,363851,0
|
| 305 |
+
ACGLN.US,D,20220826,000000,19.23,19.32,18.9,19.05,239356,0
|
| 306 |
+
ACGLN.US,D,20220829,000000,19.02,19.02,18.89,19,116555,0
|
| 307 |
+
ACGLN.US,D,20220830,000000,19,19.01,18.73,18.9,98123,0
|
| 308 |
+
ACGLN.US,D,20220831,000000,18.89,18.95,18.74,18.76,130761,0
|
| 309 |
+
ACGLN.US,D,20220901,000000,18.74,18.76,18.5,18.76,63597,0
|
| 310 |
+
ACGLN.US,D,20220902,000000,18.84,18.95,18.43,18.43,39862,0
|
| 311 |
+
ACGLN.US,D,20220906,000000,18.48,18.7599,18.15,18.27,46154,0
|
| 312 |
+
ACGLN.US,D,20220907,000000,18.31,18.505,18.28,18.33,11009,0
|
| 313 |
+
ACGLN.US,D,20220908,000000,18.41,18.64,18.41,18.54,111376,0
|
| 314 |
+
ACGLN.US,D,20220909,000000,18.65,19.06,18.6,18.82,35122,0
|
| 315 |
+
ACGLN.US,D,20220912,000000,18.83,19.23,18.73,19.075,39497,0
|
| 316 |
+
ACGLN.US,D,20220913,000000,18.9,18.94,18.77,18.92,52378,0
|
| 317 |
+
ACGLN.US,D,20220914,000000,18.73,18.8,18.62,18.77,32862,0
|
| 318 |
+
ACGLN.US,D,20220915,000000,18.72,18.89,18.72,18.8,82495,0
|
| 319 |
+
ACGLN.US,D,20220916,000000,18.73,18.77,18.5128,18.62,41670,0
|
| 320 |
+
ACGLN.US,D,20220919,000000,18.6,18.8,18.54,18.61,43956,0
|
| 321 |
+
ACGLN.US,D,20220920,000000,18.64,18.78,18.5018,18.78,79277,0
|
| 322 |
+
ACGLN.US,D,20220921,000000,18.82,19.032,18.77,18.77,17157,0
|
| 323 |
+
ACGLN.US,D,20220922,000000,18.86,18.88,18.5,18.63,20359,0
|
| 324 |
+
ACGLN.US,D,20220923,000000,18.64,18.665,18.45,18.53,103722,0
|
| 325 |
+
ACGLN.US,D,20220926,000000,18.53,18.67,18.5,18.57,89724,0
|
| 326 |
+
ACGLN.US,D,20220927,000000,18.61,18.73,18.52,18.73,38837,0
|
| 327 |
+
ACGLN.US,D,20220928,000000,18.65,18.93,18.6,18.75,54401,0
|
| 328 |
+
ACGLN.US,D,20220929,000000,18.73,18.74,18.5,18.74,29339,0
|
| 329 |
+
ACGLN.US,D,20220930,000000,18.82,18.8354,18.588,18.76,95847,0
|
| 330 |
+
ACGLN.US,D,20221003,000000,18.76,18.9888,18.74,18.95,63994,0
|
| 331 |
+
ACGLN.US,D,20221004,000000,18.95,19.35,18.95,19.17,55407,0
|
| 332 |
+
ACGLN.US,D,20221005,000000,19.12,19.12,18.83,18.9,35180,0
|
| 333 |
+
ACGLN.US,D,20221006,000000,18.86,18.9295,18.71,18.82,17971,0
|
| 334 |
+
ACGLN.US,D,20221007,000000,18.77,18.77,18.5,18.66,19030,0
|
| 335 |
+
ACGLN.US,D,20221010,000000,18.7,18.7199,18.37,18.47,36021,0
|
| 336 |
+
ACGLN.US,D,20221011,000000,18.47,18.56,18.31,18.41,46650,0
|
| 337 |
+
ACGLN.US,D,20221012,000000,18.4,18.4,18.07,18.09,61539,0
|
| 338 |
+
ACGLN.US,D,20221013,000000,18.01,18.12,17.8283,18.12,29540,0
|
| 339 |
+
ACGLN.US,D,20221014,000000,18.15,18.23,17.94,18.02,145019,0
|
| 340 |
+
ACGLN.US,D,20221017,000000,18.11,18.23,17.97,18,76817,0
|
| 341 |
+
ACGLN.US,D,20221018,000000,18.11,18.25,17.88,17.92,55089,0
|
| 342 |
+
ACGLN.US,D,20221019,000000,17.91,17.968,17.7,17.75,111044,0
|
| 343 |
+
ACGLN.US,D,20221020,000000,17.78,17.79,17.41,17.44,102245,0
|
| 344 |
+
ACGLN.US,D,20221021,000000,17.48,17.52,17.1,17.21,61585,0
|
| 345 |
+
ACGLN.US,D,20221024,000000,17.29,17.37,17.1417,17.31,27977,0
|
| 346 |
+
ACGLN.US,D,20221025,000000,17.34,17.59,17.33,17.59,26350,0
|
| 347 |
+
ACGLN.US,D,20221026,000000,17.62,17.78,17.46,17.61,33519,0
|
| 348 |
+
ACGLN.US,D,20221027,000000,17.55,17.7199,17.5,17.55,30896,0
|
| 349 |
+
ACGLN.US,D,20221028,000000,17.61,17.6975,17.5101,17.59,45369,0
|
| 350 |
+
ACGLN.US,D,20221031,000000,17.56,17.7,17.34,17.56,34952,0
|
| 351 |
+
ACGLN.US,D,20221101,000000,17.63,17.63,17.35,17.52,17194,0
|
| 352 |
+
ACGLN.US,D,20221102,000000,17.54,17.55,17.1629,17.38,25910,0
|
| 353 |
+
ACGLN.US,D,20221103,000000,17.34,17.59,17.02,17.37,101803,0
|
| 354 |
+
ACGLN.US,D,20221104,000000,17.39,17.43,17.17,17.33,15955,0
|
| 355 |
+
ACGLN.US,D,20221107,000000,17.46,17.46,17.16,17.25,46054,0
|
| 356 |
+
ACGLN.US,D,20221108,000000,17.32,17.445,17.25,17.37,83357,0
|
| 357 |
+
ACGLN.US,D,20221109,000000,17.61,17.61,17.05,17.37,105678,0
|
| 358 |
+
ACGLN.US,D,20221110,000000,17.58,18.55,17.58,18.55,33770,0
|
| 359 |
+
ACGLN.US,D,20221111,000000,18.58,18.75,18.475,18.75,17464,0
|
| 360 |
+
ACGLN.US,D,20221114,000000,18.64,18.71,17.94,18.15,46644,0
|
| 361 |
+
ACGLN.US,D,20221115,000000,18.36,18.7592,18.2,18.5,22074,0
|
| 362 |
+
ACGLN.US,D,20221116,000000,18.54,18.7399,18.32,18.53,14752,0
|
| 363 |
+
ACGLN.US,D,20221117,000000,18.56,18.6417,18.25,18.56,23818,0
|
| 364 |
+
ACGLN.US,D,20221118,000000,18.56,18.74,18.33,18.74,37986,0
|
| 365 |
+
ACGLN.US,D,20221121,000000,18.92,19.1,18.7,19,243962,0
|
| 366 |
+
ACGLN.US,D,20221122,000000,19.06,19.06,18.79,18.87,37459,0
|
| 367 |
+
ACGLN.US,D,20221123,000000,18.96,19.08,18.85,18.95,34164,0
|
| 368 |
+
ACGLN.US,D,20221125,000000,19.03,19.08,18.7283,19.08,10784,0
|
| 369 |
+
ACGLN.US,D,20221128,000000,19.02,19.09,18.89,18.99,25051,0
|
| 370 |
+
ACGLN.US,D,20221129,000000,19.07,19.07,18.64,18.92,35569,0
|
| 371 |
+
ACGLN.US,D,20221130,000000,18.96,19.24,18.71,19.24,47104,0
|
| 372 |
+
ACGLN.US,D,20221201,000000,19.27,19.56,19.16,19.35,32434,0
|
| 373 |
+
ACGLN.US,D,20221202,000000,19.32,19.53,19.1671,19.34,36831,0
|
| 374 |
+
ACGLN.US,D,20221205,000000,19.54,19.54,19.14,19.29,50844,0
|
| 375 |
+
ACGLN.US,D,20221206,000000,19.38,19.56,19.04,19.24,42527,0
|
| 376 |
+
ACGLN.US,D,20221207,000000,19.36,19.37,19.14,19.3,87654,0
|
| 377 |
+
ACGLN.US,D,20221208,000000,19.3,19.3848,19.15,19.3,50900,0
|
| 378 |
+
ACGLN.US,D,20221209,000000,19.3,19.37,19.1,19.19,60981,0
|
| 379 |
+
ACGLN.US,D,20221212,000000,19.23,19.25,18.93,18.96,46087,0
|
| 380 |
+
ACGLN.US,D,20221213,000000,19.11,19.38,19.03,19.19,20026,0
|
| 381 |
+
ACGLN.US,D,20221214,000000,18.88,18.99,18.85,18.91,29227,0
|
| 382 |
+
ACGLN.US,D,20221215,000000,18.97,18.9725,18.65,18.65,42674,0
|
| 383 |
+
ACGLN.US,D,20221216,000000,18.65,18.9599,18.4801,18.76,46937,0
|
| 384 |
+
ACGLN.US,D,20221219,000000,18.94,18.94,18.55,18.77,52438,0
|
| 385 |
+
ACGLN.US,D,20221220,000000,18.71,18.92,18.56,18.76,98254,0
|
| 386 |
+
ACGLN.US,D,20221221,000000,18.82,18.9085,18.64,18.67,41327,0
|
| 387 |
+
ACGLN.US,D,20221222,000000,18.57,18.64,18.45,18.63,62329,0
|
| 388 |
+
ACGLN.US,D,20221223,000000,18.62,18.72,18.41,18.68,63704,0
|
| 389 |
+
ACGLN.US,D,20221227,000000,18.57,18.68,18.17,18.41,33128,0
|
| 390 |
+
ACGLN.US,D,20221228,000000,18.44,18.47,18.15,18.15,41952,0
|
| 391 |
+
ACGLN.US,D,20221229,000000,18.19,18.2004,17.92,17.925,57025,0
|
| 392 |
+
ACGLN.US,D,20221230,000000,17.92,18.0329,17.25,17.27,129356,0
|
| 393 |
+
ACGLN.US,D,20230103,000000,17.69,17.69,17.3,17.69,187947,0
|
| 394 |
+
ACGLN.US,D,20230104,000000,17.8,18.47,17.8,18.3,37503,0
|
| 395 |
+
ACGLN.US,D,20230105,000000,18.29,18.91,18.1392,18.86,24954,0
|
| 396 |
+
ACGLN.US,D,20230106,000000,19,19.45,18.91,19.37,47994,0
|
| 397 |
+
ACGLN.US,D,20230109,000000,19.41,19.44,19.07,19.22,39003,0
|
| 398 |
+
ACGLN.US,D,20230110,000000,19.22,19.22,18.99,19.09,36693,0
|
| 399 |
+
ACGLN.US,D,20230111,000000,19.2,19.2,19.07,19.14,71104,0
|
| 400 |
+
ACGLN.US,D,20230112,000000,19.24,19.24,19.05,19.1,170685,0
|
| 401 |
+
ACGLN.US,D,20230113,000000,18.9,19.1899,18.9,19.07,235364,0
|
| 402 |
+
ACGLN.US,D,20230117,000000,19.16,19.37,19.03,19.35,59944,0
|
| 403 |
+
ACGLN.US,D,20230118,000000,19.45,19.78,19.3,19.44,54530,0
|
| 404 |
+
ACGLN.US,D,20230119,000000,19.49,19.62,19.2602,19.62,33221,0
|
| 405 |
+
ACGLN.US,D,20230120,000000,19.67,19.71,19.4186,19.6,86882,0
|
| 406 |
+
ACGLN.US,D,20230123,000000,19.68,19.906,19.57,19.8,94730,0
|
| 407 |
+
ACGLN.US,D,20230124,000000,19.89,20,19.7516,19.92,45263,0
|
| 408 |
+
ACGLN.US,D,20230125,000000,19.92,19.97,19.81,19.95,26906,0
|
| 409 |
+
ACGLN.US,D,20230126,000000,20.06,20.15,19.955,20.07,48714,0
|
| 410 |
+
ACGLN.US,D,20230127,000000,20.08,20.19,19.955,20.07,26120,0
|
| 411 |
+
ACGLN.US,D,20230130,000000,20.05,20.09,19.8525,19.99,77293,0
|
| 412 |
+
ACGLN.US,D,20230131,000000,20.07,20.2,19.9,19.99,79841,0
|
| 413 |
+
ACGLN.US,D,20230201,000000,20,20.04,19.91,19.98,207543,0
|
| 414 |
+
ACGLN.US,D,20230202,000000,20.05,20.08,20,20.05,301228,0
|
| 415 |
+
ACGLN.US,D,20230203,000000,19.95,20.02,19.83,19.9,21578,0
|
| 416 |
+
ACGLN.US,D,20230206,000000,19.89,19.89,19.378,19.75,22674,0
|
| 417 |
+
ACGLN.US,D,20230207,000000,19.75,19.82,19.63,19.73,27041,0
|
| 418 |
+
ACGLN.US,D,20230208,000000,19.74,19.96,19.74,19.84,83715,0
|
| 419 |
+
ACGLN.US,D,20230209,000000,20.01,20.01,19.73,19.77,25201,0
|
| 420 |
+
ACGLN.US,D,20230210,000000,19.77,19.77,19.5,19.51,88617,0
|
| 421 |
+
ACGLN.US,D,20230213,000000,19.62,19.78,19.5,19.78,22997,0
|
| 422 |
+
ACGLN.US,D,20230214,000000,19.78,19.97,19.75,19.83,78286,0
|
| 423 |
+
ACGLN.US,D,20230215,000000,19.83,19.995,19.73,19.79,122946,0
|
| 424 |
+
ACGLN.US,D,20230216,000000,19.75,19.7569,19.52,19.53,13475,0
|
| 425 |
+
ACGLN.US,D,20230217,000000,19.6,19.6,19.3201,19.5,17071,0
|
| 426 |
+
ACGLN.US,D,20230221,000000,19.48,19.48,18.63,18.72,69982,0
|
| 427 |
+
ACGLN.US,D,20230222,000000,18.99,19.15,18.74,19.14,31976,0
|
| 428 |
+
ACGLN.US,D,20230223,000000,19.19,19.31,18.97,19.3,9515,0
|
| 429 |
+
ACGLN.US,D,20230224,000000,19.35,19.35,19.03,19.13,14173,0
|
| 430 |
+
ACGLN.US,D,20230227,000000,19.26,19.35,19.04,19.14,13538,0
|
| 431 |
+
ACGLN.US,D,20230228,000000,19.22,19.25,19.07,19.25,34183,0
|
| 432 |
+
ACGLN.US,D,20230301,000000,19.25,19.25,18.94,19.13,16667,0
|
| 433 |
+
ACGLN.US,D,20230302,000000,19.08,19.08,18.8625,18.94,46918,0
|
| 434 |
+
ACGLN.US,D,20230303,000000,19.11,19.24,18.98,19.19,11633,0
|
| 435 |
+
ACGLN.US,D,20230306,000000,19.25,19.32,19.0337,19.24,38579,0
|
| 436 |
+
ACGLN.US,D,20230307,000000,19.25,19.25,19,19.2,16449,0
|
| 437 |
+
ACGLN.US,D,20230308,000000,19.18,19.2237,18.95,19.065,17380,0
|
| 438 |
+
ACGLN.US,D,20230309,000000,19,19.19,18.46,18.47,37727,0
|
| 439 |
+
ACGLN.US,D,20230310,000000,18.58,18.75,18,18.235,34052,0
|
| 440 |
+
ACGLN.US,D,20230313,000000,18.24,18.24,17.46,17.66,38105,0
|
| 441 |
+
ACGLN.US,D,20230314,000000,17.91,18.88,17.91,18.19,50787,0
|
| 442 |
+
ACGLN.US,D,20230315,000000,17.95,18.14,17.2227,18.02,28901,0
|
| 443 |
+
ACGLN.US,D,20230316,000000,17.84,19.36,17.67,19.18,71254,0
|
| 444 |
+
ACGLN.US,D,20230317,000000,19.06,19.29,18.2121,19.15,38276,0
|
| 445 |
+
ACGLN.US,D,20230320,000000,19.16,19.29,18.92,18.96,50462,0
|
| 446 |
+
ACGLN.US,D,20230321,000000,19.25,19.35,18.98,19.1,137427,0
|
| 447 |
+
ACGLN.US,D,20230322,000000,19.14,19.26,18.97,19.1,132992,0
|
| 448 |
+
ACGLN.US,D,20230323,000000,19.19,19.275,18.73,18.87,42154,0
|
| 449 |
+
ACGLN.US,D,20230324,000000,18.89,19.07,18.28,19.02,46787,0
|
| 450 |
+
ACGLN.US,D,20230327,000000,19.27,19.39,18.96,19.24,46097,0
|
| 451 |
+
ACGLN.US,D,20230328,000000,19.26,19.26,19.06,19.13,188616,0
|
| 452 |
+
ACGLN.US,D,20230329,000000,19.25,19.25,19.08,19.12,98789,0
|
| 453 |
+
ACGLN.US,D,20230330,000000,19.18,19.31,19.04,19.1,70114,0
|
| 454 |
+
ACGLN.US,D,20230331,000000,19.17,19.32,19.1,19.25,254968,0
|
| 455 |
+
ACGLN.US,D,20230403,000000,19.32,19.36,19.1001,19.22,56507,0
|
| 456 |
+
ACGLN.US,D,20230404,000000,19.29,19.29,19.07,19.15,44691,0
|
| 457 |
+
ACGLN.US,D,20230405,000000,19.22,19.3753,19.1016,19.23,110313,0
|
| 458 |
+
ACGLN.US,D,20230406,000000,19.29,19.3867,19.14,19.23,151034,0
|
| 459 |
+
ACGLN.US,D,20230410,000000,19.32,19.3689,19.05,19.18,70300,0
|
| 460 |
+
ACGLN.US,D,20230411,000000,19.25,19.2834,19.1,19.2,71140,0
|
| 461 |
+
ACGLN.US,D,20230412,000000,19.23,19.39,19.05,19.05,487360,0
|
| 462 |
+
ACGLN.US,D,20230413,000000,19.18,19.24,19.1122,19.23,410857,0
|
| 463 |
+
ACGLN.US,D,20230414,000000,19.15,19.35,19.07,19.12,39449,0
|
| 464 |
+
ACGLN.US,D,20230417,000000,19.24,19.44,19.12,19.235,87071,0
|
| 465 |
+
ACGLN.US,D,20230418,000000,19.02,19.3,19.02,19.16,65333,0
|
| 466 |
+
ACGLN.US,D,20230419,000000,19.17,19.17,18.94,19.08,35787,0
|
| 467 |
+
ACGLN.US,D,20230420,000000,19.11,19.25,18.9,19.14,57922,0
|
| 468 |
+
ACGLN.US,D,20230421,000000,19.27,19.32,19.05,19.15,22620,0
|
| 469 |
+
ACGLN.US,D,20230424,000000,19.19,19.28,19.12,19.24,332321,0
|
| 470 |
+
ACGLN.US,D,20230425,000000,19.23,19.29,18.98,19.14,17708,0
|
| 471 |
+
ACGLN.US,D,20230426,000000,19.17,19.25,19,19.08,28558,0
|
| 472 |
+
ACGLN.US,D,20230427,000000,19.25,19.25,19.02,19.22,44832,0
|
| 473 |
+
ACGLN.US,D,20230428,000000,19.29,19.39,19.11,19.18,153379,0
|
| 474 |
+
ACGLN.US,D,20230501,000000,19.22,19.3,19,19.17,162271,0
|
| 475 |
+
ACGLN.US,D,20230502,000000,19.17,19.2,19.0138,19.1,96618,0
|
| 476 |
+
ACGLN.US,D,20230503,000000,19.1,19.24,19.06,19.18,49365,0
|
| 477 |
+
ACGLN.US,D,20230504,000000,19.12,19.25,18.92,19.1,250358,0
|
| 478 |
+
ACGLN.US,D,20230505,000000,19.11,19.84,19.11,19.75,64457,0
|
| 479 |
+
ACGLN.US,D,20230508,000000,19.7,19.98,19.4654,19.83,48537,0
|
| 480 |
+
ACGLN.US,D,20230509,000000,19.84,19.97,19.5715,19.94,31573,0
|
| 481 |
+
ACGLN.US,D,20230510,000000,20.09,20.23,19.7076,20.2,32482,0
|
| 482 |
+
ACGLN.US,D,20230511,000000,20.12,20.25,19.8495,20.11,57721,0
|
| 483 |
+
ACGLN.US,D,20230512,000000,20.26,20.3,20.0943,20.29,19777,0
|
| 484 |
+
ACGLN.US,D,20230515,000000,20.29,20.48,20.15,20.35,57972,0
|
| 485 |
+
ACGLN.US,D,20230516,000000,20.29,20.39,20.1,20.1,87227,0
|
| 486 |
+
ACGLN.US,D,20230517,000000,20.22,20.48,20.0926,20.41,46866,0
|
| 487 |
+
ACGLN.US,D,20230518,000000,20.4,20.635,20.3,20.37,29573,0
|
| 488 |
+
ACGLN.US,D,20230519,000000,20.33,20.5,20.18,20.25,24434,0
|
| 489 |
+
ACGLN.US,D,20230522,000000,20.43,20.47,20.19,20.43,42150,0
|
| 490 |
+
ACGLN.US,D,20230523,000000,20.32,20.5125,20.32,20.38,20081,0
|
| 491 |
+
ACGLN.US,D,20230524,000000,20.38,20.43,20.26,20.37,36886,0
|
| 492 |
+
ACGLN.US,D,20230525,000000,20.42,20.42,20.07,20.18,54316,0
|
| 493 |
+
ACGLN.US,D,20230526,000000,20.21,20.21,19.95,20.06,18680,0
|
| 494 |
+
ACGLN.US,D,20230530,000000,20.21,20.34,20.11,20.18,28557,0
|
| 495 |
+
ACGLN.US,D,20230531,000000,20.32,20.48,20.1,20.1,117816,0
|
| 496 |
+
ACGLN.US,D,20230601,000000,20.2,20.3899,20.13,20.155,120491,0
|
| 497 |
+
ACGLN.US,D,20230602,000000,20.2,20.373,20.1466,20.19,196414,0
|
| 498 |
+
ACGLN.US,D,20230605,000000,20.15,20.22,19.76,19.775,38419,0
|
| 499 |
+
ACGLN.US,D,20230606,000000,19.88,20.01,19.7,19.82,292762,0
|
| 500 |
+
ACGLN.US,D,20230607,000000,19.85,19.9733,19.71,19.78,16701,0
|
| 501 |
+
ACGLN.US,D,20230608,000000,19.78,19.81,19.61,19.635,25744,0
|
| 502 |
+
ACGLN.US,D,20230609,000000,19.73,19.75,19.61,19.635,24715,0
|
| 503 |
+
ACGLN.US,D,20230612,000000,19.66,19.67,19.28,19.48,54080,0
|
| 504 |
+
ACGLN.US,D,20230613,000000,19.54,20,19.49,19.77,98031,0
|
| 505 |
+
ACGLN.US,D,20230614,000000,19.67,19.67,19.24,19.39,14627,0
|
| 506 |
+
ACGLN.US,D,20230615,000000,19.3,19.65,19.25,19.65,28255,0
|
| 507 |
+
ACGLN.US,D,20230616,000000,19.64,19.73,19.4041,19.63,28769,0
|
| 508 |
+
ACGLN.US,D,20230620,000000,19.63,19.63,19.23,19.35,24804,0
|
| 509 |
+
ACGLN.US,D,20230621,000000,19.26,19.81,19.23,19.7,54125,0
|
| 510 |
+
ACGLN.US,D,20230622,000000,19.69,19.75,19.37,19.62,29997,0
|
| 511 |
+
ACGLN.US,D,20230623,000000,19.67,19.68,19.38,19.5,22732,0
|
| 512 |
+
ACGLN.US,D,20230626,000000,19.8444,19.8444,19.36,19.46,26608,0
|
| 513 |
+
ACGLN.US,D,20230627,000000,19.52,19.565,19.1,19.16,37339,0
|
| 514 |
+
ACGLN.US,D,20230628,000000,19.2,19.33,18.88,18.97,29234,0
|
| 515 |
+
ACGLN.US,D,20230629,000000,18.95,19.155,18.3,18.59,43831,0
|
| 516 |
+
ACGLN.US,D,20230630,000000,18.8,19.29,18.57,19.06,101952,0
|
| 517 |
+
ACGLN.US,D,20230703,000000,19,19.315,19,19.11,12274,0
|
| 518 |
+
ACGLN.US,D,20230705,000000,19.25,19.25,18.9,18.95,40625,0
|
| 519 |
+
ACGLN.US,D,20230706,000000,18.83,18.8895,18.27,18.51,101992,0
|
| 520 |
+
ACGLN.US,D,20230707,000000,18.53,18.7186,18.44,18.68,24571,0
|
| 521 |
+
ACGLN.US,D,20230710,000000,18.71,18.89,18.5802,18.86,16579,0
|
| 522 |
+
ACGLN.US,D,20230711,000000,18.94,19.0799,18.7,19.04,11283,0
|
| 523 |
+
ACGLN.US,D,20230712,000000,19.03,19.28,19.03,19.19,17099,0
|
| 524 |
+
ACGLN.US,D,20230713,000000,19.2,19.2872,19.02,19.28,14330,0
|
| 525 |
+
ACGLN.US,D,20230714,000000,19.31,19.3704,18.91,19.02,20926,0
|
| 526 |
+
ACGLN.US,D,20230717,000000,19.09,19.14,18.75,18.95,15164,0
|
| 527 |
+
ACGLN.US,D,20230718,000000,18.97,19.06,18.88,19.06,13810,0
|
| 528 |
+
ACGLN.US,D,20230719,000000,19.07,19.2,18.91,19.07,15187,0
|
| 529 |
+
ACGLN.US,D,20230720,000000,18.97,19.121,18.9101,19.01,9839,0
|
| 530 |
+
ACGLN.US,D,20230721,000000,19.12,19.21,19.0101,19.11,22171,0
|
| 531 |
+
ACGLN.US,D,20230724,000000,19.19,19.3,18.9955,19.28,152023,0
|
| 532 |
+
ACGLN.US,D,20230725,000000,19.21,19.36,19.01,19.2,15161,0
|
| 533 |
+
ACGLN.US,D,20230726,000000,19.31,19.57,19.2201,19.47,22727,0
|
| 534 |
+
ACGLN.US,D,20230727,000000,19.54,19.62,19.27,19.34,31167,0
|
| 535 |
+
ACGLN.US,D,20230728,000000,19.34,19.49,19.01,19.37,29394,0
|
| 536 |
+
ACGLN.US,D,20230731,000000,19.37,19.47,19.11,19.47,33225,0
|
| 537 |
+
ACGLN.US,D,20230801,000000,19.39,19.39,19.07,19.18,20385,0
|
| 538 |
+
ACGLN.US,D,20230802,000000,19.09,19.09,18.7,18.93,13327,0
|
| 539 |
+
ACGLN.US,D,20230803,000000,18.87,18.87,18.61,18.67,18463,0
|
| 540 |
+
ACGLN.US,D,20230804,000000,18.74,19.0267,18.72,18.83,13678,0
|
| 541 |
+
ACGLN.US,D,20230807,000000,18.89,19.0099,18.73,18.75,11487,0
|
| 542 |
+
ACGLN.US,D,20230808,000000,18.71,19.07,18.71,18.91,40936,0
|
| 543 |
+
ACGLN.US,D,20230809,000000,18.84,19.0725,18.78,18.93,15333,0
|
| 544 |
+
ACGLN.US,D,20230810,000000,19,19.21,18.711,18.99,21895,0
|
| 545 |
+
ACGLN.US,D,20230811,000000,18.81,18.955,18.77,18.82,10742,0
|
| 546 |
+
ACGLN.US,D,20230814,000000,18.89,18.98,18.72,18.95,22386,0
|
| 547 |
+
ACGLN.US,D,20230815,000000,18.94,18.94,18.67,18.67,15850,0
|
| 548 |
+
ACGLN.US,D,20230816,000000,18.73,18.7984,18.61,18.63,12940,0
|
| 549 |
+
ACGLN.US,D,20230817,000000,18.75,18.75,18.24,18.44,32960,0
|
| 550 |
+
ACGLN.US,D,20230818,000000,18.39,18.55,18.07,18.09,27227,0
|
| 551 |
+
ACGLN.US,D,20230821,000000,18.21,18.26,18.08,18.18,30697,0
|
| 552 |
+
ACGLN.US,D,20230822,000000,18.28,18.38,18.1201,18.245,30195,0
|
| 553 |
+
ACGLN.US,D,20230823,000000,18.29,18.6,18.17,18.34,27839,0
|
| 554 |
+
ACGLN.US,D,20230824,000000,18.44,18.4485,18.16,18.21,22296,0
|
| 555 |
+
ACGLN.US,D,20230825,000000,18.3,18.43,18.04,18.32,28446,0
|
| 556 |
+
ACGLN.US,D,20230828,000000,18.37,18.37,18.2,18.26,15915,0
|
| 557 |
+
ACGLN.US,D,20230829,000000,18.31,18.3899,18.21,18.33,14161,0
|
| 558 |
+
ACGLN.US,D,20230830,000000,18.38,18.45,18.22,18.25,16833,0
|
| 559 |
+
ACGLN.US,D,20230831,000000,18.24,18.57,18.23,18.55,49287,0
|
| 560 |
+
ACGLN.US,D,20230901,000000,18.54,18.54,18.2956,18.45,8639,0
|
| 561 |
+
ACGLN.US,D,20230905,000000,18.42,18.473,18.2027,18.29,14751,0
|
| 562 |
+
ACGLN.US,D,20230906,000000,18.34,18.43,18.2018,18.34,13183,0
|
| 563 |
+
ACGLN.US,D,20230907,000000,18.33,18.4,17.97,18.27,9365,0
|
| 564 |
+
ACGLN.US,D,20230908,000000,18.3,18.37,18.1563,18.22,11954,0
|
| 565 |
+
ACGLN.US,D,20230911,000000,18.34,18.34,18.13,18.13,14973,0
|
| 566 |
+
ACGLN.US,D,20230912,000000,18.2,18.25,16.77,17.74,112315,0
|
| 567 |
+
ACGLN.US,D,20230913,000000,17.75,18.59,17.73,18.59,107753,0
|
| 568 |
+
ACGLN.US,D,20230914,000000,18.42,18.82,18.21,18.73,171574,0
|
| 569 |
+
ACGLN.US,D,20230915,000000,18.69,18.69,18.5,18.67,27094,0
|
| 570 |
+
ACGLN.US,D,20230918,000000,18.66,18.84,18.52,18.83,23995,0
|
| 571 |
+
ACGLN.US,D,20230919,000000,18.77,18.77,18.5601,18.68,36997,0
|
| 572 |
+
ACGLN.US,D,20230920,000000,18.69,18.8432,18.58,18.58,16839,0
|
| 573 |
+
ACGLN.US,D,20230921,000000,18.5,18.5,18.11,18.18,24763,0
|
| 574 |
+
ACGLN.US,D,20230922,000000,18.24,18.48,18.11,18.4,105250,0
|
| 575 |
+
ACGLN.US,D,20230925,000000,18.22,18.37,18.22,18.29,46985,0
|
| 576 |
+
ACGLN.US,D,20230926,000000,18.28,18.4,18.0705,18.35,113754,0
|
| 577 |
+
ACGLN.US,D,20230927,000000,18.4,18.4,17.989,18.21,44364,0
|
| 578 |
+
ACGLN.US,D,20230928,000000,18.18,18.33,18.09,18.33,31800,0
|
| 579 |
+
ACGLN.US,D,20230929,000000,18.38,18.58,17.79,17.89,235059,0
|
| 580 |
+
ACGLN.US,D,20231002,000000,18,18.0757,17.46,17.6,33120,0
|
| 581 |
+
ACGLN.US,D,20231003,000000,17.62,17.62,16.49,17.15,45964,0
|
| 582 |
+
ACGLN.US,D,20231004,000000,17.22,17.3458,16.87,16.95,39027,0
|
| 583 |
+
ACGLN.US,D,20231005,000000,17,17.1475,16.89,17.05,27768,0
|
| 584 |
+
ACGLN.US,D,20231006,000000,16.81,17.09,16.5279,16.85,30320,0
|
| 585 |
+
ACGLN.US,D,20231009,000000,16.92,17.16,16.7111,17.13,19443,0
|
| 586 |
+
ACGLN.US,D,20231010,000000,17.15,17.25,16.9525,17.11,15821,0
|
| 587 |
+
ACGLN.US,D,20231011,000000,17.14,17.47,17.11,17.47,44994,0
|
| 588 |
+
ACGLN.US,D,20231012,000000,17.47,17.48,17.16,17.2,22220,0
|
| 589 |
+
ACGLN.US,D,20231013,000000,17.34,17.5763,16.69,16.97,23442,0
|
| 590 |
+
ACGLN.US,D,20231016,000000,16.9,17.2,16.7,17.13,61574,0
|
| 591 |
+
ACGLN.US,D,20231017,000000,16.96,17.06,16.7,16.77,25764,0
|
| 592 |
+
ACGLN.US,D,20231018,000000,16.67,17.0272,16.6,16.79,45231,0
|
| 593 |
+
ACGLN.US,D,20231019,000000,16.93,17.01,16.62,16.62,26171,0
|
| 594 |
+
ACGLN.US,D,20231020,000000,16.71,16.97,16.55,16.95,62609,0
|
| 595 |
+
ACGLN.US,D,20231023,000000,16.83,16.9899,16.6679,16.92,20637,0
|
| 596 |
+
ACGLN.US,D,20231024,000000,17.01,17.41,17.01,17.4,21019,0
|
| 597 |
+
ACGLN.US,D,20231025,000000,17.35,17.39,16.8549,17.3,27617,0
|
| 598 |
+
ACGLN.US,D,20231026,000000,17.36,17.36,17.11,17.25,24688,0
|
| 599 |
+
ACGLN.US,D,20231027,000000,17.31,17.33,17,17.15,30649,0
|
| 600 |
+
ACGLN.US,D,20231030,000000,17.17,17.27,16.95,16.97,22693,0
|
| 601 |
+
ACGLN.US,D,20231031,000000,17.22,17.35,16.93,17.3,66539,0
|
| 602 |
+
ACGLN.US,D,20231101,000000,17.37,17.45,17.1501,17.4,31379,0
|
| 603 |
+
ACGLN.US,D,20231102,000000,17.63,18.01,17.615,17.84,32334,0
|
| 604 |
+
ACGLN.US,D,20231103,000000,18.05,18.62,17.8863,18.32,19037,0
|
| 605 |
+
ACGLN.US,D,20231106,000000,18.32,18.39,18.19,18.35,21315,0
|
| 606 |
+
ACGLN.US,D,20231107,000000,18.29,18.4393,18.1701,18.37,12469,0
|
| 607 |
+
ACGLN.US,D,20231108,000000,18.29,18.63,18.1619,18.6,21908,0
|
| 608 |
+
ACGLN.US,D,20231109,000000,18.49,18.49,18.25,18.25,38268,0
|
| 609 |
+
ACGLN.US,D,20231110,000000,18.48,18.49,18.19,18.49,20001,0
|
| 610 |
+
ACGLN.US,D,20231113,000000,18.47,18.85,18.2809,18.76,40832,0
|
| 611 |
+
ACGLN.US,D,20231114,000000,19.48,19.48,19.0918,19.27,25874,0
|
| 612 |
+
ACGLN.US,D,20231115,000000,19.25,19.39,19.12,19.24,19010,0
|
| 613 |
+
ACGLN.US,D,20231116,000000,19.23,19.275,19.02,19.16,47174,0
|
| 614 |
+
ACGLN.US,D,20231117,000000,19.26,19.2699,18.85,18.9,39628,0
|
| 615 |
+
ACGLN.US,D,20231120,000000,19.02,19.19,19.01,19.14,30291,0
|
| 616 |
+
ACGLN.US,D,20231121,000000,19.14,19.17,18.9563,19.06,25401,0
|
| 617 |
+
ACGLN.US,D,20231122,000000,19.13,19.13,18.86,19.02,36637,0
|
| 618 |
+
ACGLN.US,D,20231124,000000,19.04,19.14,18.85,19.14,19067,0
|
| 619 |
+
ACGLN.US,D,20231127,000000,19.18,19.42,18.9201,19.23,34254,0
|
| 620 |
+
ACGLN.US,D,20231128,000000,19.33,19.59,19.2204,19.59,10483,0
|
| 621 |
+
ACGLN.US,D,20231129,000000,19.59,20.03,19.55,19.99,38981,0
|
| 622 |
+
ACGLN.US,D,20231130,000000,19.99,19.99,19.61,19.61,105700,0
|
| 623 |
+
ACGLN.US,D,20231201,000000,19.81,19.99,19.69,19.94,46082,0
|
| 624 |
+
ACGLN.US,D,20231204,000000,19.88,19.94,19.65,19.71,40602,0
|
| 625 |
+
ACGLN.US,D,20231205,000000,19.78,19.79,19.59,19.59,25253,0
|
| 626 |
+
ACGLN.US,D,20231206,000000,19.61,19.68,19.47,19.5,35350,0
|
| 627 |
+
ACGLN.US,D,20231207,000000,19.62,19.77,19.51,19.69,15466,0
|
| 628 |
+
ACGLN.US,D,20231208,000000,19.62,19.62,19.39,19.52,28492,0
|
| 629 |
+
ACGLN.US,D,20231211,000000,19.52,19.52,19.2702,19.4456,39288,0
|
| 630 |
+
ACGLN.US,D,20231212,000000,19.39,19.59,19.2509,19.51,37023,0
|
| 631 |
+
ACGLN.US,D,20231213,000000,19.57,19.76,19.3601,19.58,37022,0
|
| 632 |
+
ACGLN.US,D,20231214,000000,19.63,19.99,19.63,19.83,26722,0
|
| 633 |
+
ACGLN.US,D,20231215,000000,19.89,19.9414,19.52,19.64,40638,0
|
| 634 |
+
ACGLN.US,D,20231218,000000,19.66,19.67,19.32,19.49,46435,0
|
| 635 |
+
ACGLN.US,D,20231219,000000,19.47,19.77,19.4335,19.6,33312,0
|
| 636 |
+
ACGLN.US,D,20231220,000000,19.69,19.9392,19.5724,19.75,98872,0
|
| 637 |
+
ACGLN.US,D,20231221,000000,19.98,20.02,19.73,19.94,85591,0
|
| 638 |
+
ACGLN.US,D,20231222,000000,20,20.2,19.94,19.97,41048,0
|
| 639 |
+
ACGLN.US,D,20231226,000000,20.1,20.26,19.9501,20.15,31551,0
|
| 640 |
+
ACGLN.US,D,20231227,000000,20.3,20.36,20.1548,20.25,34452,0
|
| 641 |
+
ACGLN.US,D,20231228,000000,20.4,20.4,20.11,20.23,33522,0
|
| 642 |
+
ACGLN.US,D,20231229,000000,20.29,20.2999,19.89,19.91,76359,0
|
| 643 |
+
ACGLN.US,D,20240102,000000,20.03,20.0608,19.8708,20.02,29194,0
|
| 644 |
+
ACGLN.US,D,20240103,000000,20,20.14,19.77,20.05,22513,0
|
| 645 |
+
ACGLN.US,D,20240104,000000,20.12,20.17,19.9815,20.08,14713,0
|
| 646 |
+
ACGLN.US,D,20240105,000000,20.09,20.2949,20.01,20.07,22521,0
|
| 647 |
+
ACGLN.US,D,20240108,000000,20.15,20.27,20.01,20.27,20880,0
|
| 648 |
+
ACGLN.US,D,20240109,000000,20.23,20.23,20.03,20.17,13566,0
|
| 649 |
+
ACGLN.US,D,20240110,000000,20.13,20.29,20.05,20.06,32350,0
|
| 650 |
+
ACGLN.US,D,20240111,000000,20.12,20.21,20.03,20.17,22025,0
|
| 651 |
+
ACGLN.US,D,20240112,000000,20.16,20.17,20.08,20.08,15972,0
|
| 652 |
+
ACGLN.US,D,20240116,000000,20.09,20.1,19.95,20.02,37548,0
|
| 653 |
+
ACGLN.US,D,20240117,000000,19.98,19.99,19.792,19.9,19625,0
|
| 654 |
+
ACGLN.US,D,20240118,000000,19.95,20.08,19.75,19.87,35635,0
|
| 655 |
+
ACGLN.US,D,20240119,000000,19.93,19.94,19.76,19.87,35918,0
|
| 656 |
+
ACGLN.US,D,20240122,000000,19.89,20.1499,19.89,20.1,23950,0
|
| 657 |
+
ACGLN.US,D,20240123,000000,20.13,20.1884,19.9201,20.06,16346,0
|
| 658 |
+
ACGLN.US,D,20240124,000000,20.28,20.28,20.09,20.16,25775,0
|
| 659 |
+
ACGLN.US,D,20240125,000000,20.27,20.4282,20.15,20.275,66573,0
|
| 660 |
+
ACGLN.US,D,20240126,000000,20.23,20.4874,20.19,20.23,18252,0
|
| 661 |
+
ACGLN.US,D,20240129,000000,20.24,20.3,20.23,20.27,19514,0
|
| 662 |
+
ACGLN.US,D,20240130,000000,20.31,20.4,20.22,20.345,20585,0
|
| 663 |
+
ACGLN.US,D,20240131,000000,20.31,20.41,20.1483,20.33,24839,0
|
| 664 |
+
ACGLN.US,D,20240201,000000,20.32,20.42,20.18,20.38,67558,0
|
| 665 |
+
ACGLN.US,D,20240202,000000,20.29,20.37,20.2,20.35,17767,0
|
| 666 |
+
ACGLN.US,D,20240205,000000,20.27,20.32,20.11,20.25,20052,0
|
| 667 |
+
ACGLN.US,D,20240206,000000,20.28,20.35,20.1401,20.23,28125,0
|
| 668 |
+
ACGLN.US,D,20240207,000000,20.34,20.47,20.2234,20.41,32411,0
|
| 669 |
+
ACGLN.US,D,20240208,000000,20.39,20.51,20.29,20.49,21807,0
|
| 670 |
+
ACGLN.US,D,20240209,000000,20.51,20.59,20.39,20.54,16454,0
|
| 671 |
+
ACGLN.US,D,20240212,000000,20.73,20.73,20.44,20.46,37020,0
|
| 672 |
+
ACGLN.US,D,20240213,000000,20.3,20.3,20.03,20.1,32804,0
|
| 673 |
+
ACGLN.US,D,20240214,000000,20.24,20.32,20.12,20.23,17764,0
|
| 674 |
+
ACGLN.US,D,20240215,000000,20.28,20.4891,20.15,20.39,15251,0
|
| 675 |
+
ACGLN.US,D,20240216,000000,20.19,20.4399,20.11,20.17,39558,0
|
| 676 |
+
ACGLN.US,D,20240220,000000,20.24,20.3499,20.18,20.27,13430,0
|
| 677 |
+
ACGLN.US,D,20240221,000000,20.34,20.56,20.29,20.38,22370,0
|
| 678 |
+
ACGLN.US,D,20240222,000000,20.48,20.48,20.29,20.29,14628,0
|
| 679 |
+
ACGLN.US,D,20240223,000000,20.4,20.51,20.31,20.35,52164,0
|
| 680 |
+
ACGLN.US,D,20240226,000000,20.45,20.4883,20.14,20.32,38851,0
|
| 681 |
+
ACGLN.US,D,20240227,000000,20.33,20.34,20.21,20.21,17065,0
|
| 682 |
+
ACGLN.US,D,20240228,000000,20.28,20.44,20.2411,20.42,24870,0
|
| 683 |
+
ACGLN.US,D,20240229,000000,20.4,21.01,20.26,20.29,82977,0
|
| 684 |
+
ACGLN.US,D,20240301,000000,20.35,20.41,20.21,20.35,38286,0
|
| 685 |
+
ACGLN.US,D,20240304,000000,20.35,20.3793,20.21,20.22,41963,0
|
| 686 |
+
ACGLN.US,D,20240305,000000,20.29,20.45,20.19,20.45,28739,0
|
| 687 |
+
ACGLN.US,D,20240306,000000,20.5,20.7,20.39,20.63,31013,0
|
| 688 |
+
ACGLN.US,D,20240307,000000,20.72,20.82,20.5401,20.8,18452,0
|
| 689 |
+
ACGLN.US,D,20240308,000000,20.84,21,20.84,21,26105,0
|
| 690 |
+
ACGLN.US,D,20240311,000000,20.99,21.0725,20.6,21.06,24686,0
|
| 691 |
+
ACGLN.US,D,20240312,000000,21.06,21.21,20.97,21.06,50712,0
|
| 692 |
+
ACGLN.US,D,20240313,000000,21.14,21.213,20.96,21.17,24431,0
|
| 693 |
+
ACGLN.US,D,20240314,000000,20.89,20.89,20.5773,20.71,25440,0
|
| 694 |
+
ACGLN.US,D,20240315,000000,20.76,20.8121,20.37,20.55,24888,0
|
| 695 |
+
ACGLN.US,D,20240318,000000,20.63,20.7,20.35,20.5,21255,0
|
| 696 |
+
ACGLN.US,D,20240319,000000,20.5,20.6999,20.426,20.66,26463,0
|
| 697 |
+
ACGLN.US,D,20240320,000000,20.71,20.75,20.58,20.66,21598,0
|
| 698 |
+
ACGLN.US,D,20240321,000000,20.77,20.87,20.7225,20.77,35420,0
|
| 699 |
+
ACGLN.US,D,20240322,000000,20.79,20.855,20.65,20.67,26170,0
|
| 700 |
+
ACGLN.US,D,20240325,000000,20.73,20.77,20.19,20.26,23962,0
|
| 701 |
+
ACGLN.US,D,20240326,000000,20.44,20.525,20.22,20.26,14203,0
|
| 702 |
+
ACGLN.US,D,20240327,000000,20.39,20.76,20.21,20.73,30231,0
|
| 703 |
+
ACGLN.US,D,20240328,000000,20.7,20.84,20.5405,20.69,45686,0
|
| 704 |
+
ACGLN.US,D,20240401,000000,20.69,20.89,20.47,20.89,69024,0
|
| 705 |
+
ACGLN.US,D,20240402,000000,20.69,20.69,20.51,20.64,25003,0
|
| 706 |
+
ACGLN.US,D,20240403,000000,20.51,20.68,20.41,20.585,132320,0
|
| 707 |
+
ACGLN.US,D,20240404,000000,20.65,20.85,20.62,20.71,41994,0
|
| 708 |
+
ACGLN.US,D,20240405,000000,20.68,20.78,20.55,20.7,18446,0
|
| 709 |
+
ACGLN.US,D,20240408,000000,20.69,20.69,20.55,20.66,22279,0
|
| 710 |
+
ACGLN.US,D,20240409,000000,20.63,20.73,20.58,20.6,18614,0
|
| 711 |
+
ACGLN.US,D,20240410,000000,20.49,20.49,20.135,20.33,30927,0
|
| 712 |
+
ACGLN.US,D,20240411,000000,20.3,20.3,19.78,20.07,22805,0
|
| 713 |
+
ACGLN.US,D,20240412,000000,20.02,20.02,19.7,19.7,19866,0
|
| 714 |
+
ACGLN.US,D,20240415,000000,19.87,19.87,19.21,19.3,43925,0
|
| 715 |
+
ACGLN.US,D,20240416,000000,19.19,19.3982,19.15,19.17,16004,0
|
| 716 |
+
ACGLN.US,D,20240417,000000,19.31,19.52,19.23,19.29,21361,0
|
| 717 |
+
ACGLN.US,D,20240418,000000,19.35,19.5093,19.1923,19.2352,20689,0
|
| 718 |
+
ACGLN.US,D,20240419,000000,19.32,19.36,19.26,19.26,13209,0
|
| 719 |
+
ACGLN.US,D,20240422,000000,19.25,19.4697,19.25,19.37,9806,0
|
| 720 |
+
ACGLN.US,D,20240423,000000,19.45,19.7299,19.45,19.67,15954,0
|
| 721 |
+
ACGLN.US,D,20240424,000000,19.68,19.72,19.5,19.68,13056,0
|
| 722 |
+
ACGLN.US,D,20240425,000000,19.52,19.5514,19.22,19.25,51534,0
|
| 723 |
+
ACGLN.US,D,20240426,000000,19.31,19.58,19.29,19.46,24670,0
|
| 724 |
+
ACGLN.US,D,20240429,000000,19.5,19.59,19.2826,19.59,10691,0
|
| 725 |
+
ACGLN.US,D,20240430,000000,19.49,19.49,19.26,19.3,37161,0
|
| 726 |
+
ACGLN.US,D,20240501,000000,19.37,19.65,19.255,19.6,28267,0
|
| 727 |
+
ACGLN.US,D,20240502,000000,19.6,19.6464,19.42,19.57,15569,0
|
| 728 |
+
ACGLN.US,D,20240503,000000,19.8,19.84,19.5885,19.84,15392,0
|
| 729 |
+
ACGLN.US,D,20240506,000000,19.8,19.9088,19.6655,19.71,19659,0
|
| 730 |
+
ACGLN.US,D,20240507,000000,19.81,20.0268,19.6601,19.78,32237,0
|
| 731 |
+
ACGLN.US,D,20240508,000000,19.78,19.785,19.38,19.45,29404,0
|
| 732 |
+
ACGLN.US,D,20240509,000000,19.49,19.5222,19.31,19.41,18460,0
|
| 733 |
+
ACGLN.US,D,20240510,000000,19.4,19.6,19.27,19.31,21925,0
|
| 734 |
+
ACGLN.US,D,20240513,000000,19.43,19.5499,19.35,19.37,8534,0
|
| 735 |
+
ACGLN.US,D,20240514,000000,19.49,19.53,19.3506,19.37,17810,0
|
| 736 |
+
ACGLN.US,D,20240515,000000,19.5,19.65,19.5,19.58,25366,0
|
| 737 |
+
ACGLN.US,D,20240516,000000,19.64,19.6593,19.46,19.63,38653,0
|
| 738 |
+
ACGLN.US,D,20240517,000000,19.54,19.74,19.495,19.74,36195,0
|
| 739 |
+
ACGLN.US,D,20240520,000000,19.7,19.81,19.5801,19.795,13260,0
|
| 740 |
+
ACGLN.US,D,20240521,000000,19.76,19.95,19.7,19.71,33589,0
|
| 741 |
+
ACGLN.US,D,20240522,000000,19.72,19.8933,19.6001,19.8,17148,0
|
| 742 |
+
ACGLN.US,D,20240523,000000,19.88,19.88,19.52,19.63,77218,0
|
| 743 |
+
ACGLN.US,D,20240524,000000,19.71,19.7499,19.5401,19.64,32664,0
|
| 744 |
+
ACGLN.US,D,20240528,000000,19.72,19.83,19.55,19.63,23297,0
|
| 745 |
+
ACGLN.US,D,20240529,000000,19.53,19.64,19.29,19.32,13298,0
|
| 746 |
+
ACGLN.US,D,20240530,000000,19.45,19.6332,19.37,19.5,16286,0
|
| 747 |
+
ACGLN.US,D,20240531,000000,19.59,19.75,19.54,19.54,28977,0
|
| 748 |
+
ACGLN.US,D,20240603,000000,19.64,19.75,19.56,19.72,19927,0
|
| 749 |
+
ACGLN.US,D,20240604,000000,19.7,19.7,19.5601,19.65,16870,0
|
| 750 |
+
ACGLN.US,D,20240605,000000,19.68,19.69,19.5101,19.69,23727,0
|
| 751 |
+
ACGLN.US,D,20240606,000000,19.6,19.68,19.47,19.64,14428,0
|
| 752 |
+
ACGLN.US,D,20240607,000000,19.58,19.63,19.32,19.57,13059,0
|
| 753 |
+
ACGLN.US,D,20240610,000000,19.61,19.61,19.34,19.42,14175,0
|
| 754 |
+
ACGLN.US,D,20240611,000000,19.47,19.47,19.14,19.28,37460,0
|
| 755 |
+
ACGLN.US,D,20240612,000000,19.4,19.6,19.3601,19.44,16012,0
|
| 756 |
+
ACGLN.US,D,20240613,000000,19.48,19.67,19.3618,19.67,27547,0
|
| 757 |
+
ACGLN.US,D,20240614,000000,19.38,19.39,19.2001,19.31,27481,0
|
| 758 |
+
ACGLN.US,D,20240617,000000,19.3,19.32,19.14,19.21,32677,0
|
| 759 |
+
ACGLN.US,D,20240618,000000,19.28,19.39,19.1906,19.24,22682,0
|
| 760 |
+
ACGLN.US,D,20240620,000000,19.2,19.37,19.16,19.29,26375,0
|
| 761 |
+
ACGLN.US,D,20240621,000000,19.32,19.41,19.18,19.25,18970,0
|
| 762 |
+
ACGLN.US,D,20240624,000000,19.32,19.43,19.28,19.28,12432,0
|
| 763 |
+
ACGLN.US,D,20240625,000000,19.39,19.41,19.28,19.345,17756,0
|
| 764 |
+
ACGLN.US,D,20240626,000000,19.4,19.44,19.1909,19.44,27183,0
|
| 765 |
+
ACGLN.US,D,20240627,000000,19.44,19.5171,19.3557,19.4,10179,0
|
| 766 |
+
ACGLN.US,D,20240628,000000,19.47,19.5,19.2301,19.25,20496,0
|
| 767 |
+
ACGLN.US,D,20240701,000000,19.41,19.41,19.13,19.22,26207,0
|
| 768 |
+
ACGLN.US,D,20240702,000000,19.29,19.29,19.15,19.21,26340,0
|
| 769 |
+
ACGLN.US,D,20240703,000000,19.3,19.4488,19.2101,19.4,13296,0
|
| 770 |
+
ACGLN.US,D,20240705,000000,19.43,19.59,19.32,19.39,23931,0
|
| 771 |
+
ACGLN.US,D,20240708,000000,19.39,19.45,19.29,19.45,23379,0
|
| 772 |
+
ACGLN.US,D,20240709,000000,19.45,19.45,19.28,19.36,13785,0
|
| 773 |
+
ACGLN.US,D,20240710,000000,19.38,19.5,19.31,19.5,19286,0
|
| 774 |
+
ACGLN.US,D,20240711,000000,19.57,19.83,19.57,19.78,16362,0
|
| 775 |
+
ACGLN.US,D,20240712,000000,19.86,19.9288,19.7801,19.86,16639,0
|
| 776 |
+
ACGLN.US,D,20240715,000000,19.86,20.04,19.78,20.04,22104,0
|
| 777 |
+
ACGLN.US,D,20240716,000000,20.02,20.1099,19.78,19.83,27875,0
|
| 778 |
+
ACGLN.US,D,20240717,000000,19.91,19.91,19.75,19.75,23761,0
|
| 779 |
+
ACGLN.US,D,20240718,000000,19.78,19.84,19.64,19.68,17312,0
|
| 780 |
+
ACGLN.US,D,20240719,000000,19.63,19.85,19.61,19.71,31322,0
|
| 781 |
+
ACGLN.US,D,20240722,000000,19.8,19.85,19.7089,19.79,16222,0
|
| 782 |
+
ACGLN.US,D,20240723,000000,19.82,19.82,19.53,19.54,20109,0
|
| 783 |
+
ACGLN.US,D,20240724,000000,19.59,19.6305,19.33,19.37,23556,0
|
| 784 |
+
ACGLN.US,D,20240725,000000,19.47,19.529,19.34,19.35,23425,0
|
| 785 |
+
ACGLN.US,D,20240726,000000,19.5,19.5299,19.38,19.44,12638,0
|
| 786 |
+
ACGLN.US,D,20240729,000000,19.47,19.4999,19.36,19.46,13796,0
|
| 787 |
+
ACGLN.US,D,20240730,000000,19.49,19.4982,19.38,19.48,10585,0
|
| 788 |
+
ACGLN.US,D,20240731,000000,19.42,19.5799,19.15,19.15,67262,0
|
| 789 |
+
ACGLN.US,D,20240801,000000,19.25,19.62,19.21,19.59,34618,0
|
| 790 |
+
ACGLN.US,D,20240802,000000,19.33,19.75,19.33,19.67,17737,0
|
| 791 |
+
ACGLN.US,D,20240805,000000,19.11,19.51,19.0454,19.37,24003,0
|
| 792 |
+
ACGLN.US,D,20240806,000000,19.3,19.59,19.23,19.56,35568,0
|
| 793 |
+
ACGLN.US,D,20240807,000000,19.53,19.74,19.47,19.59,23120,0
|
| 794 |
+
ACGLN.US,D,20240808,000000,19.58,19.59,19.43,19.59,21224,0
|
| 795 |
+
ACGLN.US,D,20240809,000000,19.54,19.6,19.4601,19.5,11715,0
|
| 796 |
+
ACGLN.US,D,20240812,000000,19.46,19.56,19.35,19.35,16323,0
|
| 797 |
+
ACGLN.US,D,20240813,000000,19.5,19.72,19.5,19.72,19866,0
|
| 798 |
+
ACGLN.US,D,20240814,000000,19.75,20.045,19.73,19.93,46351,0
|
| 799 |
+
ACGLN.US,D,20240815,000000,19.93,19.99,19.66,19.83,22110,0
|
| 800 |
+
ACGLN.US,D,20240816,000000,19.85,20.02,19.85,19.99,21258,0
|
| 801 |
+
ACGLN.US,D,20240819,000000,19.99,20.1,19.9875,20,24800,0
|
| 802 |
+
ACGLN.US,D,20240820,000000,20.07,20.1222,19.98,20.01,14712,0
|
| 803 |
+
ACGLN.US,D,20240821,000000,20.01,20.02,19.9,19.95,67090,0
|
| 804 |
+
ACGLN.US,D,20240822,000000,19.96,20.02,19.9,19.96,24279,0
|
| 805 |
+
ACGLN.US,D,20240823,000000,20.05,20.19,20.005,20.18,14969,0
|
| 806 |
+
ACGLN.US,D,20240826,000000,20.2,20.34,20.0826,20.31,51535,0
|
| 807 |
+
ACGLN.US,D,20240827,000000,20.31,20.4,20.215,20.4,26164,0
|
| 808 |
+
ACGLN.US,D,20240828,000000,20.45,20.45,20.31,20.43,12034,0
|
| 809 |
+
ACGLN.US,D,20240829,000000,20.46,20.54,20.4,20.52,63458,0
|
| 810 |
+
ACGLN.US,D,20240830,000000,20.5,20.5,20.14,20.19,49410,0
|
| 811 |
+
ACGLN.US,D,20240903,000000,20.26,20.26,20.1101,20.22,14976,0
|
| 812 |
+
ACGLN.US,D,20240904,000000,20.28,20.38,20.175,20.33,21383,0
|
| 813 |
+
ACGLN.US,D,20240905,000000,20.35,20.49,20.33,20.44,19143,0
|
| 814 |
+
ACGLN.US,D,20240906,000000,20.49,20.56,20.215,20.24,22477,0
|
| 815 |
+
ACGLN.US,D,20240909,000000,20.29,20.45,20.27,20.45,25680,0
|
| 816 |
+
ACGLN.US,D,20240910,000000,20.42,20.5,20.34,20.37,20122,0
|
| 817 |
+
ACGLN.US,D,20240911,000000,20.39,20.5,20.3,20.35,36748,0
|
| 818 |
+
ACGLN.US,D,20240912,000000,20.49,20.5791,20.42,20.47,43098,0
|
| 819 |
+
ACGLN.US,D,20240913,000000,20.37,20.3899,20.2,20.25,49425,0
|
| 820 |
+
ACGLN.US,D,20240916,000000,20.32,20.389,20.23,20.3,76194,0
|
| 821 |
+
ACGLN.US,D,20240917,000000,20.41,20.445,20.272539,20.355,27860,0
|
| 822 |
+
ACGLN.US,D,20240918,000000,20.39,20.4799,20.32,20.33,21336,0
|
| 823 |
+
ACGLN.US,D,20240919,000000,20.5,20.6,20.48,20.55,80903,0
|
| 824 |
+
ACGLN.US,D,20240920,000000,20.61,20.67,20.46,20.65,110702,0
|
| 825 |
+
ACGLN.US,D,20240923,000000,20.67,20.7,20.5,20.55,30097,0
|
| 826 |
+
ACGLN.US,D,20240924,000000,20.63,20.6792,20.5099,20.61,33036,0
|
| 827 |
+
ACGLN.US,D,20240925,000000,20.66,20.6799,20.511,20.65,21942,0
|
| 828 |
+
ACGLN.US,D,20240926,000000,20.77,20.77,20.6,20.65,15393,0
|
| 829 |
+
ACGLN.US,D,20240927,000000,20.78,20.78,20.43,20.49,30504,0
|
| 830 |
+
ACGLN.US,D,20240930,000000,20.65,20.65,20.16,20.44,131948,0
|
| 831 |
+
ACGLN.US,D,20241001,000000,20.44,20.64,20.295,20.64,35778,0
|
| 832 |
+
ACGLN.US,D,20241002,000000,20.63,20.63,20.4,20.63,38598,0
|
| 833 |
+
ACGLN.US,D,20241003,000000,20.62,20.67,20.54,20.63,26200,0
|
| 834 |
+
ACGLN.US,D,20241004,000000,20.66,20.66,20.42,20.59,50351,0
|
| 835 |
+
ACGLN.US,D,20241007,000000,20.57,20.58,20.34,20.42,67640,0
|
| 836 |
+
ACGLN.US,D,20241008,000000,20.44,20.62,20.37,20.62,48411,0
|
| 837 |
+
ACGLN.US,D,20241009,000000,20.61,20.64,20.4201,20.52,19008,0
|
| 838 |
+
ACGLN.US,D,20241010,000000,20.5,20.5,20.3117,20.49,18756,0
|
| 839 |
+
ACGLN.US,D,20241011,000000,20.48,20.77,20.41,20.65,67160,0
|
| 840 |
+
ACGLN.US,D,20241014,000000,20.66,20.73,20.45,20.51,32878,0
|
| 841 |
+
ACGLN.US,D,20241015,000000,20.57,20.7167,20.57,20.69,21373,0
|
| 842 |
+
ACGLN.US,D,20241016,000000,20.62,20.72,20.62,20.7,35207,0
|
| 843 |
+
ACGLN.US,D,20241017,000000,20.69,20.69,20.5101,20.67,21628,0
|
| 844 |
+
ACGLN.US,D,20241018,000000,20.72,20.72,20.45,20.45,32555,0
|
| 845 |
+
ACGLN.US,D,20241021,000000,20.45,20.6893,20.1408,20.475,33823,0
|
| 846 |
+
ACGLN.US,D,20241022,000000,20.49,20.6036,20.2375,20.58,19485,0
|
| 847 |
+
ACGLN.US,D,20241023,000000,20.46,20.5084,20.21,20.33,12325,0
|
| 848 |
+
ACGLN.US,D,20241024,000000,20.34,20.425,20.33,20.39,10060,0
|
| 849 |
+
ACGLN.US,D,20241025,000000,20.46,20.53,20.33,20.44,28852,0
|
| 850 |
+
ACGLN.US,D,20241028,000000,20.52,20.52,20.3301,20.44,15989,0
|
| 851 |
+
ACGLN.US,D,20241029,000000,20.33,20.3878,20.01,20.28,20559,0
|
| 852 |
+
ACGLN.US,D,20241030,000000,20.44,20.4971,20.2401,20.39,23474,0
|
| 853 |
+
ACGLN.US,D,20241031,000000,20.39,20.42,20.2043,20.26,22504,0
|
| 854 |
+
ACGLN.US,D,20241101,000000,20.44,20.52,20.1303,20.255,60938,0
|
| 855 |
+
ACGLN.US,D,20241104,000000,20.27,20.68,20.27,20.64,45564,0
|
| 856 |
+
ACGLN.US,D,20241105,000000,20.62,20.85,20.565,20.84,110378,0
|
| 857 |
+
ACGLN.US,D,20241106,000000,20.67,20.78,20.49,20.63,58273,0
|
| 858 |
+
ACGLN.US,D,20241107,000000,20.63,20.8,20.5758,20.67,30067,0
|
| 859 |
+
ACGLN.US,D,20241108,000000,20.79,20.99,20.7788,20.99,21902,0
|
| 860 |
+
ACGLN.US,D,20241111,000000,20.96,20.96,20.62,20.73,21870,0
|
| 861 |
+
ACGLN.US,D,20241112,000000,20.66,20.66,20.27,20.32,59335,0
|
| 862 |
+
ACGLN.US,D,20241113,000000,20.5,20.5,20.04,20.1,43519,0
|
| 863 |
+
ACGLN.US,D,20241114,000000,20.22,20.27,19.99,20.1,79724,0
|
| 864 |
+
ACGLN.US,D,20241115,000000,20.16,20.16,20,20.04,21194,0
|
| 865 |
+
ACGLN.US,D,20241118,000000,20,20.31,20,20.07,44969,0
|
| 866 |
+
ACGLN.US,D,20241119,000000,20.14,20.14,19.87,19.95,23420,0
|
| 867 |
+
ACGLN.US,D,20241120,000000,19.94,19.94,19.71,19.77,35281,0
|
| 868 |
+
ACGLN.US,D,20241121,000000,19.88,20.1198,19.83,19.97,16426,0
|
| 869 |
+
ACGLN.US,D,20241122,000000,20.06,20.18,19.865,19.98,35386,0
|
| 870 |
+
ACGLN.US,D,20241125,000000,20.02,20.1557,19.8916,19.91,55611,0
|
| 871 |
+
ACGLN.US,D,20241126,000000,19.93,20.012,19.57,19.71,29341,0
|
| 872 |
+
ACGLN.US,D,20241127,000000,19.67,19.89,19.61,19.63,24105,0
|
| 873 |
+
ACGLN.US,D,20241129,000000,19.69,19.95,19.59,19.94,55672,0
|
| 874 |
+
ACGLN.US,D,20241202,000000,19.65,19.8399,19.53,19.69,50667,0
|
| 875 |
+
ACGLN.US,D,20241203,000000,19.65,19.6719,19.38,19.44,45823,0
|
| 876 |
+
ACGLN.US,D,20241204,000000,19.48,19.546,19.38,19.52,24610,0
|
| 877 |
+
ACGLN.US,D,20241205,000000,19.54,19.59,19.48,19.55,28632,0
|
| 878 |
+
ACGLN.US,D,20241206,000000,19.67,19.6755,19.4401,19.47,35714,0
|
| 879 |
+
ACGLN.US,D,20241209,000000,19.45,19.6,19.21,19.265,43407,0
|
| 880 |
+
ACGLN.US,D,20241210,000000,19.37,19.51,19.17,19.33,37680,0
|
| 881 |
+
ACGLN.US,D,20241211,000000,19.45,19.5327,19.2973,19.37,47668,0
|
| 882 |
+
ACGLN.US,D,20241212,000000,19.35,19.47,19.22,19.3,35264,0
|
| 883 |
+
ACGLN.US,D,20241213,000000,19.07,19.07,18.72,18.72,51076,0
|
| 884 |
+
ACGLN.US,D,20241216,000000,18.8,18.8738,18.44,18.48,76936,0
|
| 885 |
+
ACGLN.US,D,20241217,000000,18.48,18.6661,18.35,18.45,89204,0
|
| 886 |
+
ACGLN.US,D,20241218,000000,18.44,18.57,18.13,18.18,81981,0
|
| 887 |
+
ACGLN.US,D,20241219,000000,18.16,18.2,17.56,18.03,112677,0
|
| 888 |
+
ACGLN.US,D,20241220,000000,17.93,18.2,17.9003,18.16,36250,0
|
| 889 |
+
ACGLN.US,D,20241223,000000,18.16,18.16,18.04,18.08,51941,0
|
| 890 |
+
ACGLN.US,D,20241224,000000,18.12,18.12,17.745,17.99,26308,0
|
| 891 |
+
ACGLN.US,D,20241226,000000,18.04,18.0641,17.7,17.94,57748,0
|
| 892 |
+
ACGLN.US,D,20241227,000000,17.81,17.95,17.71,17.72,166466,0
|
| 893 |
+
ACGLN.US,D,20241230,000000,17.71,17.9,17.71,17.865,47095,0
|
| 894 |
+
ACGLN.US,D,20241231,000000,17.83,18.0941,17.73,17.9,239485,0
|
| 895 |
+
ACGLN.US,D,20250102,000000,18.09,18.53,17.98,18.51,71934,0
|
| 896 |
+
ACGLN.US,D,20250103,000000,18.55,18.79,18.53,18.63,18981,0
|
| 897 |
+
ACGLN.US,D,20250106,000000,18.63,18.67,18.4,18.4,38320,0
|
| 898 |
+
ACGLN.US,D,20250107,000000,18.42,18.5014,18.1,18.12,36521,0
|
| 899 |
+
ACGLN.US,D,20250108,000000,18.12,18.1775,17.9,18.06,42794,0
|
| 900 |
+
ACGLN.US,D,20250110,000000,17.9,17.96,17.62,17.63,69223,0
|
| 901 |
+
ACGLN.US,D,20250113,000000,17.62,17.6839,17.35,17.6,86323,0
|
| 902 |
+
ACGLN.US,D,20250114,000000,17.58,17.7486,17.48,17.62,44922,0
|
| 903 |
+
ACGLN.US,D,20250115,000000,17.91,18.35,17.89,18.16,35091,0
|
| 904 |
+
ACGLN.US,D,20250116,000000,18.08,18.49,17.8065,18.41,71984,0
|
| 905 |
+
ACGLN.US,D,20250117,000000,18.53,18.54,18.07,18.42,46763,0
|
| 906 |
+
ACGLN.US,D,20250121,000000,18.45,18.86,18.32,18.86,83437,0
|
| 907 |
+
ACGLN.US,D,20250122,000000,18.86,18.86,18.6,18.72,14877,0
|
| 908 |
+
ACGLN.US,D,20250123,000000,18.62,18.8099,18.4201,18.72,42870,0
|
| 909 |
+
ACGLN.US,D,20250124,000000,18.74,18.83,18.43,18.74,27792,0
|
| 910 |
+
ACGLN.US,D,20250127,000000,18.6,19.17,18.5925,19.17,175309,0
|
| 911 |
+
ACGLN.US,D,20250128,000000,19.16,19.16,18.89,19,17136,0
|
| 912 |
+
ACGLN.US,D,20250129,000000,19,19.0686,18.58,18.58,28584,0
|
| 913 |
+
ACGLN.US,D,20250130,000000,18.68,18.86,18.59,18.76,33069,0
|
| 914 |
+
ACGLN.US,D,20250131,000000,18.73,18.89,18.5418,18.63,35723,0
|
| 915 |
+
ACGLN.US,D,20250203,000000,18.41,18.6399,18.34,18.38,16805,0
|
| 916 |
+
ACGLN.US,D,20250204,000000,18.37,18.62,18.342,18.53,26794,0
|
| 917 |
+
ACGLN.US,D,20250205,000000,18.62,18.85,18.42,18.85,11920,0
|
| 918 |
+
ACGLN.US,D,20250206,000000,18.85,18.85,18.76,18.79,18949,0
|
| 919 |
+
ACGLN.US,D,20250207,000000,18.78,18.83,18.647,18.81,30289,0
|
| 920 |
+
ACGLN.US,D,20250210,000000,18.86,18.9413,18.72,18.86,20198,0
|
| 921 |
+
ACGLN.US,D,20250211,000000,18.75,18.93,18.6647,18.92,25815,0
|
| 922 |
+
ACGLN.US,D,20250212,000000,18.5,18.88,18.5,18.8,43501,0
|
| 923 |
+
ACGLN.US,D,20250213,000000,18.92,18.98,18.7083,18.97,21760,0
|
| 924 |
+
ACGLN.US,D,20250214,000000,18.98,19.12,18.83,19.02,23112,0
|
| 925 |
+
ACGLN.US,D,20250218,000000,19.03,19.16,18.73,18.75,33867,0
|
| 926 |
+
ACGLN.US,D,20250219,000000,18.71,18.85,18.49,18.54,41238,0
|
| 927 |
+
ACGLN.US,D,20250220,000000,18.57,18.65,18.48,18.52,32642,0
|
| 928 |
+
ACGLN.US,D,20250221,000000,18.56,18.66,18.5,18.57,36839,0
|
| 929 |
+
ACGLN.US,D,20250224,000000,18.63,18.748,18.5114,18.62,16357,0
|
| 930 |
+
ACGLN.US,D,20250225,000000,18.75,18.9,18.6301,18.88,19785,0
|
| 931 |
+
ACGLN.US,D,20250226,000000,18.88,18.9414,18.73,18.89,26280,0
|
| 932 |
+
ACGLN.US,D,20250227,000000,18.9,18.9,18.74,18.7899,17459,0
|
| 933 |
+
ACGLN.US,D,20250228,000000,18.91,18.96,18.66,18.68,27225,0
|
| 934 |
+
ACGLN.US,D,20250303,000000,18.73,18.93,18.67,18.74,11509,0
|
| 935 |
+
ACGLN.US,D,20250304,000000,18.73,18.73,18.42,18.495,23444,0
|
| 936 |
+
ACGLN.US,D,20250305,000000,18.58,18.66,18.46,18.515,18391,0
|
| 937 |
+
ACGLN.US,D,20250306,000000,18.52,18.52,18.38,18.45,17769,0
|
| 938 |
+
ACGLN.US,D,20250307,000000,18.54,18.54,18.26,18.28,21462,0
|
| 939 |
+
ACGLN.US,D,20250310,000000,18.28,18.4031,18.06,18.12,39540,0
|
| 940 |
+
ACGLN.US,D,20250311,000000,18.14,18.186,18.03,18.03,21738,0
|
| 941 |
+
ACGLN.US,D,20250312,000000,18.06,18.16,17.95,18.11,34346,0
|
| 942 |
+
ACGLN.US,D,20250313,000000,18.11,18.2,18.02,18.19,36841,0
|
| 943 |
+
ACGLN.US,D,20250314,000000,17.84,18.06,17.84,17.89,35241,0
|
| 944 |
+
ACGLN.US,D,20250317,000000,17.91,18.07,17.9,17.995,22325,0
|
| 945 |
+
ACGLN.US,D,20250318,000000,17.85,17.98,17.76,17.9,70702,0
|
| 946 |
+
ACGLN.US,D,20250319,000000,17.88,17.91,17.75,17.8,81324,0
|
| 947 |
+
ACGLN.US,D,20250320,000000,17.81,17.915,17.75,17.82,40020,0
|
| 948 |
+
ACGLN.US,D,20250321,000000,17.81,17.85,17.68,17.69,84235,0
|
| 949 |
+
ACGLN.US,D,20250324,000000,17.74,17.7499,17.6,17.63,131227,0
|
| 950 |
+
ACGLN.US,D,20250325,000000,17.67,17.7,17.56,17.61,24354,0
|
| 951 |
+
ACGLN.US,D,20250326,000000,17.55,17.59,17.4252,17.465,74081,0
|
| 952 |
+
ACGLN.US,D,20250327,000000,17.47,17.64,17.4,17.59,57116,0
|
| 953 |
+
ACGLN.US,D,20250328,000000,17.58,17.68,17.42,17.54,63640,0
|
| 954 |
+
ACGLN.US,D,20250331,000000,17.47,17.5651,17.41,17.43,221285,0
|
| 955 |
+
ACGLN.US,D,20250401,000000,17.5,17.5567,17.4,17.5,49657,0
|
| 956 |
+
ACGLN.US,D,20250402,000000,17.42,17.52,17.3707,17.51,48020,0
|
| 957 |
+
ACGLN.US,D,20250403,000000,17.28,17.32,17.08,17.3,63633,0
|
| 958 |
+
ACGLN.US,D,20250404,000000,17.07,17.26,16.87,17.25,65041,0
|
| 959 |
+
ACGLN.US,D,20250407,000000,16.76,17.38,16.6855,17,51673,0
|
| 960 |
+
ACGLN.US,D,20250408,000000,17.11,17.2442,16.9,16.94,56254,0
|
| 961 |
+
ACGLN.US,D,20250409,000000,16.66,17.36,16.66,17.22,40781,0
|
| 962 |
+
ACGLN.US,D,20250410,000000,16.89,17.1899,16.8,16.87,49018,0
|
| 963 |
+
ACGLN.US,D,20250411,000000,16.73,16.935,16.44,16.67,65491,0
|
| 964 |
+
ACGLN.US,D,20250414,000000,16.77,16.95,16.68,16.69,68970,0
|
| 965 |
+
ACGLN.US,D,20250415,000000,16.83,16.9932,16.6454,16.755,39729,0
|
| 966 |
+
ACGLN.US,D,20250416,000000,16.79,16.96,16.6682,16.82,48952,0
|
| 967 |
+
ACGLN.US,D,20250417,000000,16.86,16.95,16.75,16.75,80306,0
|
| 968 |
+
ACGLN.US,D,20250421,000000,16.75,16.89,16.58,16.82,108805,0
|
| 969 |
+
ACGLN.US,D,20250422,000000,16.92,17.06,16.8653,16.98,26739,0
|
| 970 |
+
ACGLN.US,D,20250423,000000,17.2,17.33,17.0778,17.12,22352,0
|
| 971 |
+
ACGLN.US,D,20250424,000000,17.23,17.2551,17.04,17.25,35841,0
|
| 972 |
+
ACGLN.US,D,20250425,000000,17.27,17.27,17.08,17.25,38039,0
|
| 973 |
+
ACGLN.US,D,20250428,000000,17.25,17.33,17.08,17.16,26165,0
|
| 974 |
+
ACGLN.US,D,20250429,000000,17.2,17.2999,17.151,17.17,18522,0
|
| 975 |
+
ACGLN.US,D,20250430,000000,17.15,17.17,16.93,16.99,26921,0
|
| 976 |
+
ACGLN.US,D,20250501,000000,17.05,17.11,16.86,17,29114,0
|
| 977 |
+
ACGLN.US,D,20250502,000000,17.09,17.15,16.8701,17.09,25249,0
|
| 978 |
+
ACGLN.US,D,20250505,000000,16.95,17.16,16.93,16.93,29113,0
|
| 979 |
+
ACGLN.US,D,20250506,000000,16.93,17.12,16.8846,17.09,16019,0
|
| 980 |
+
ACGLN.US,D,20250507,000000,17.18,17.19,17.0124,17.1,23787,0
|
| 981 |
+
ACGLN.US,D,20250508,000000,17.19,17.25,17.02,17.02,28613,0
|
| 982 |
+
ACGLN.US,D,20250509,000000,17.01,17.1,17.01,17.045,29192,0
|
| 983 |
+
ACGLN.US,D,20250512,000000,17.11,17.195,16.99,17.01,30575,0
|
| 984 |
+
ACGLN.US,D,20250513,000000,17.03,17.11,17.01,17.08,20976,0
|
| 985 |
+
ACGLN.US,D,20250514,000000,17.07,17.11,16.8513,16.91,23556,0
|
| 986 |
+
ACGLN.US,D,20250515,000000,16.93,17.06,16.88,16.91,38915,0
|
| 987 |
+
ACGLN.US,D,20250516,000000,16.96,17.07,16.8,16.94,52728,0
|
| 988 |
+
ACGLN.US,D,20250519,000000,16.85,17.11,16.8,17.06,44143,0
|
| 989 |
+
ACGLN.US,D,20250520,000000,17.08,17.23,16.94,17.07,39800,0
|
| 990 |
+
ACGLN.US,D,20250521,000000,17.03,17.04,16.75,16.76,36316,0
|
| 991 |
+
ACGLN.US,D,20250522,000000,16.85,16.87,16.75,16.87,24984,0
|
| 992 |
+
ACGLN.US,D,20250523,000000,16.83,16.8695,16.74,16.81,20323,0
|
| 993 |
+
ACGLN.US,D,20250527,000000,17.02,17.04,16.85,17.04,41742,0
|
| 994 |
+
ACGLN.US,D,20250528,000000,17.06,17.06,16.8622,16.91,28491,0
|
| 995 |
+
ACGLN.US,D,20250529,000000,16.95,17.0899,16.8,16.85,35126,0
|
| 996 |
+
ACGLN.US,D,20250530,000000,16.9,17.08,16.77,16.91,127960,0
|
| 997 |
+
ACGLN.US,D,20250602,000000,16.91,16.92,16.76,16.8699,44861,0
|
| 998 |
+
ACGLN.US,D,20250603,000000,16.91,17.0086,16.89,17,49471,0
|
| 999 |
+
ACGLN.US,D,20250604,000000,17.06,17.12,16.94,17.03,31657,0
|
| 1000 |
+
ACGLN.US,D,20250605,000000,17.08,17.2,17.0231,17.06,39642,0
|
| 1001 |
+
ACGLN.US,D,20250606,000000,17.11,17.11,17,17.01,26359,0
|
| 1002 |
+
ACGLN.US,D,20250609,000000,17.03,17.12,16.931,17.11,33387,0
|
| 1003 |
+
ACGLN.US,D,20250610,000000,17.07,17.11,17.03,17.11,27116,0
|
| 1004 |
+
ACGLN.US,D,20250611,000000,17.15,17.18,17.03,17.03,31908,0
|
| 1005 |
+
ACGLN.US,D,20250612,000000,17.06,17.1772,16.975,17.11,34322,0
|
| 1006 |
+
ACGLN.US,D,20250613,000000,16.77,16.78,16.62,16.75,40709,0
|
| 1007 |
+
ACGLN.US,D,20250616,000000,16.82,16.83,16.51,16.54,113721,0
|
| 1008 |
+
ACGLN.US,D,20250617,000000,16.56,16.66,16.5563,16.56,45402,0
|
| 1009 |
+
ACGLN.US,D,20250618,000000,16.64,16.65,16.54,16.6,42215,0
|
| 1010 |
+
ACGLN.US,D,20250620,000000,16.58,16.76,16.58,16.71,51423,0
|
| 1011 |
+
ACGLN.US,D,20250623,000000,16.71,16.87,16.6,16.8,56342,0
|
| 1012 |
+
ACGLN.US,D,20250624,000000,16.85,17.04,16.82,17.03,37965,0
|
| 1013 |
+
ACGLN.US,D,20250625,000000,17.03,17.1,16.8821,17.1,37460,0
|
| 1014 |
+
ACGLN.US,D,20250626,000000,17.08,17.15,16.98,17.15,18132,0
|
| 1015 |
+
ACGLN.US,D,20250627,000000,17.17,17.1825,16.97,16.97,40839,0
|
| 1016 |
+
ACGLN.US,D,20250630,000000,17,17.05,16.748,16.77,198666,0
|
| 1017 |
+
ACGLN.US,D,20250701,000000,16.82,16.88,16.74,16.84,193321,0
|
| 1018 |
+
ACGLN.US,D,20250702,000000,16.78,16.95,16.78,16.89,161091,0
|
| 1019 |
+
ACGLN.US,D,20250703,000000,16.85,17.06,16.85,16.94,37512,0
|
| 1020 |
+
ACGLN.US,D,20250707,000000,16.91,16.99,16.75,16.81,80806,0
|
| 1021 |
+
ACGLN.US,D,20250708,000000,16.79,16.89,16.75,16.83,81246,0
|
| 1022 |
+
ACGLN.US,D,20250709,000000,16.89,16.99,16.8758,16.94,63841,0
|
| 1023 |
+
ACGLN.US,D,20250710,000000,16.9,17.16,16.9,17.08,60058,0
|
| 1024 |
+
ACGLN.US,D,20250711,000000,17.04,17.15,16.91,16.98,46661,0
|
| 1025 |
+
ACGLN.US,D,20250714,000000,16.96,17.04,16.76,16.86,56529,0
|
| 1026 |
+
ACGLN.US,D,20250715,000000,16.89,16.89,16.67,16.74,73713,0
|
| 1027 |
+
ACGLN.US,D,20250716,000000,16.75,16.8386,16.57,16.64,142568,0
|
| 1028 |
+
ACGLN.US,D,20250717,000000,16.67,16.8786,16.67,16.86,110871,0
|
| 1029 |
+
ACGLN.US,D,20250718,000000,16.87,16.91,16.78,16.83,53064,0
|
| 1030 |
+
ACGLN.US,D,20250721,000000,16.88,17.02,16.86,16.9,101780,0
|
| 1031 |
+
ACGLN.US,D,20250722,000000,16.88,16.98,16.73,16.85,50749,0
|
| 1032 |
+
ACGLN.US,D,20250723,000000,16.87,16.89,16.73,16.84,64693,0
|
| 1033 |
+
ACGLN.US,D,20250724,000000,16.84,16.91,16.8,16.89,32078,0
|
| 1034 |
+
ACGLN.US,D,20250725,000000,16.94,16.96,16.85,16.92,28291,0
|
| 1035 |
+
ACGLN.US,D,20250728,000000,16.95,16.97,16.83,16.9,43131,0
|
| 1036 |
+
ACGLN.US,D,20250729,000000,16.98,17.1,16.86,17.1,57423,0
|
| 1037 |
+
ACGLN.US,D,20250730,000000,17.11,17.3199,17.06,17.17,28976,0
|
| 1038 |
+
ACGLN.US,D,20250731,000000,17.08,17.4,17.08,17.4,58838,0
|
| 1039 |
+
ACGLN.US,D,20250801,000000,17.31,17.41,17.25,17.38,32263,0
|
| 1040 |
+
ACGLN.US,D,20250804,000000,17.46,17.54,17.31,17.42,37308,0
|
| 1041 |
+
ACGLN.US,D,20250805,000000,17.46,17.5,17.3332,17.47,38794,0
|
| 1042 |
+
ACGLN.US,D,20250806,000000,17.47,17.53,17.22,17.27,41989,0
|
| 1043 |
+
ACGLN.US,D,20250807,000000,17.37,17.37,17.2501,17.34,30625,0
|
| 1044 |
+
ACGLN.US,D,20250808,000000,17.34,17.41,17.27,17.38,40037,0
|
| 1045 |
+
ACGLN.US,D,20250811,000000,17.4,17.47,17.38,17.4,30295,0
|
| 1046 |
+
ACGLN.US,D,20250812,000000,17.39,17.56,17.35,17.56,30922,0
|
| 1047 |
+
ACGLN.US,D,20250813,000000,17.57,17.63,17.4716,17.54,44745,0
|
| 1048 |
+
ACGLN.US,D,20250814,000000,17.49,17.63,17.35,17.43,54837,0
|
| 1049 |
+
ACGLN.US,D,20250815,000000,17.4,17.48,17.4,17.47,49320,0
|
| 1050 |
+
ACGLN.US,D,20250818,000000,17.48,17.53,17.42,17.5,158062,0
|
| 1051 |
+
ACGLN.US,D,20250819,000000,17.5,17.62,17.49,17.6,44270,0
|
| 1052 |
+
ACGLN.US,D,20250820,000000,17.64,17.73,17.59,17.71,56841,0
|
| 1053 |
+
ACGLN.US,D,20250821,000000,17.7,17.71,17.515,17.54,77703,0
|
| 1054 |
+
ACGLN.US,D,20250822,000000,17.64,17.8,17.6,17.67,44740,0
|
| 1055 |
+
ACGLN.US,D,20250825,000000,17.75,17.79,17.6119,17.74,30494,0
|
| 1056 |
+
ACGLN.US,D,20250826,000000,17.74,17.83,17.58,17.83,53522,0
|
| 1057 |
+
ACGLN.US,D,20250827,000000,17.82,17.87,17.6801,17.85,37898,0
|
| 1058 |
+
ACGLN.US,D,20250828,000000,17.87,17.9,17.78,17.84,55155,0
|
| 1059 |
+
ACGLN.US,D,20250829,000000,17.86,17.94,17.62,17.62,82537,0
|
| 1060 |
+
ACGLN.US,D,20250902,000000,17.6,17.8799,17.6,17.71,26463,0
|
| 1061 |
+
ACGLN.US,D,20250903,000000,17.76,17.85,17.75,17.79,35245,0
|
| 1062 |
+
ACGLN.US,D,20250904,000000,17.8,17.9108,17.75,17.89,13448,0
|
| 1063 |
+
ACGLN.US,D,20250905,000000,18,18.0865,17.9701,18.08,18492,0
|
| 1064 |
+
ACGLN.US,D,20250908,000000,18.12,18.3051,18.1,18.23,25507,0
|
| 1065 |
+
ACGLN.US,D,20250909,000000,18.16,18.2599,18.1,18.15,17409,0
|
| 1066 |
+
ACGLN.US,D,20250910,000000,18.16,18.26,18.15,18.15,26665,0
|
| 1067 |
+
ACGLN.US,D,20250911,000000,18.18,18.34,18.15,18.26,23346,0
|
| 1068 |
+
ACGLN.US,D,20250912,000000,18.2,18.31,18.17,18.2,26617,0
|
| 1069 |
+
ACGLN.US,D,20250915,000000,17.93,18.0867,17.92,17.96,29629,0
|
| 1070 |
+
ACGLN.US,D,20250916,000000,18,18.06,17.82,17.99,26947,0
|
| 1071 |
+
ACGLN.US,D,20250917,000000,18.02,18.15,17.97,18.09,35445,0
|
| 1072 |
+
ACGLN.US,D,20250918,000000,18,18.17,17.96,18.17,30111,0
|
| 1073 |
+
ACGLN.US,D,20250919,000000,18.14,18.19,18.0501,18.12,11480,0
|
| 1074 |
+
ACGLN.US,D,20250922,000000,18.13,18.25,18.0307,18.24,37796,0
|
| 1075 |
+
ACGLN.US,D,20250923,000000,18.13,18.1699,18.08,18.13,23721,0
|
| 1076 |
+
ACGLN.US,D,20250924,000000,18.14,18.22,18.05,18.21,25939,0
|
| 1077 |
+
ACGLN.US,D,20250925,000000,18.22,18.22,18,18,25802,0
|
| 1078 |
+
ACGLN.US,D,20250926,000000,18,18.03,17.96,18,18541,0
|
| 1079 |
+
ACGLN.US,D,20250929,000000,17.99,18.05,17.91,17.96,24598,0
|
| 1080 |
+
ACGLN.US,D,20250930,000000,17.95,17.95,17.69,17.95,45338,0
|
| 1081 |
+
ACGLN.US,D,20251001,000000,17.94,18.19,17.931,18.17,32609,0
|
| 1082 |
+
ACGLN.US,D,20251002,000000,18.23,18.23,18.01,18.06,29979,0
|
| 1083 |
+
ACGLN.US,D,20251003,000000,18.11,18.2,18,18,14115,0
|
| 1084 |
+
ACGLN.US,D,20251006,000000,18,18.09,17.91,18.05,28046,0
|
| 1085 |
+
ACGLN.US,D,20251007,000000,18.06,18.09,17.9,17.92,19807,0
|
| 1086 |
+
ACGLN.US,D,20251008,000000,17.93,18.029,17.88,17.89,21750,0
|
| 1087 |
+
ACGLN.US,D,20251009,000000,17.95,17.95,17.72,17.81,19890,0
|
| 1088 |
+
ACGLN.US,D,20251010,000000,17.83,17.87,17.61,17.77,64493,0
|
| 1089 |
+
ACGLN.US,D,20251013,000000,17.87,17.909,17.78,17.85,17905,0
|
| 1090 |
+
ACGLN.US,D,20251014,000000,17.83,17.8496,17.7,17.82,17278,0
|
| 1091 |
+
ACGLN.US,D,20251015,000000,17.91,17.93,17.75,17.75,15836,0
|
| 1092 |
+
ACGLN.US,D,20251016,000000,17.85,17.9,17.66,17.7,26159,0
|
| 1093 |
+
ACGLN.US,D,20251017,000000,17.71,17.76,17.5301,17.64,21911,0
|
| 1094 |
+
ACGLN.US,D,20251020,000000,17.78,17.79,17.6401,17.79,17498,0
|
| 1095 |
+
ACGLN.US,D,20251021,000000,17.78,17.89,17.74,17.88,13521,0
|
| 1096 |
+
ACGLN.US,D,20251022,000000,17.88,17.93,17.7001,17.9,54795,0
|
| 1097 |
+
ACGLN.US,D,20251023,000000,17.93,17.93,17.8014,17.92,18665,0
|
| 1098 |
+
ACGLN.US,D,20251024,000000,17.98,18.01,17.8042,17.84,18578,0
|
| 1099 |
+
ACGLN.US,D,20251027,000000,17.99,17.99,17.848,17.9399,18874,0
|
| 1100 |
+
ACGLN.US,D,20251028,000000,17.96,18.05,17.89,18,24711,0
|
| 1101 |
+
ACGLN.US,D,20251029,000000,18,18.11,17.95,18.04,23690,0
|
| 1102 |
+
ACGLN.US,D,20251030,000000,17.99,17.99,17.77,17.81,10592,0
|
| 1103 |
+
ACGLN.US,D,20251031,000000,17.91,17.946,17.55,17.6,47310,0
|
| 1104 |
+
ACGLN.US,D,20251103,000000,17.71,17.71,17.51,17.54,21696,0
|
| 1105 |
+
ACGLN.US,D,20251104,000000,17.52,17.5899,17.41,17.46,22915,0
|
| 1106 |
+
ACGLN.US,D,20251105,000000,17.56,17.5999,17.44,17.57,22181,0
|
| 1107 |
+
ACGLN.US,D,20251106,000000,17.57,17.61,17.44,17.52,25927,0
|
| 1108 |
+
ACGLN.US,D,20251107,000000,17.58,17.58,17.38,17.45,32944,0
|
| 1109 |
+
ACGLN.US,D,20251110,000000,17.57,17.6568,17.3901,17.57,26816,0
|
| 1110 |
+
ACGLN.US,D,20251111,000000,17.6,17.6375,17.51,17.51,16455,0
|
| 1111 |
+
ACGLN.US,D,20251112,000000,17.55,17.69,17.44,17.53,37827,0
|
| 1112 |
+
ACGLN.US,D,20251113,000000,17.52,17.52,17.21,17.47,63576,0
|
| 1113 |
+
ACGLN.US,D,20251114,000000,17.39,17.52,17.08,17.44,54717,0
|
| 1114 |
+
ACGLN.US,D,20251117,000000,17.48,17.48,17.17,17.4,83618,0
|
| 1115 |
+
ACGLN.US,D,20251118,000000,17.31,17.46,17.28,17.42,34199,0
|
| 1116 |
+
ACGLN.US,D,20251119,000000,17.29,17.365,17.17,17.17,36160,0
|
| 1117 |
+
ACGLN.US,D,20251120,000000,17.2,17.36,16.95,16.96,50078,0
|
| 1118 |
+
ACGLN.US,D,20251121,000000,16.96,17.158,16.96,17.09,26931,0
|
| 1119 |
+
ACGLN.US,D,20251124,000000,17.15,17.2199,17.0201,17.085,32862,0
|
| 1120 |
+
ACGLN.US,D,20251125,000000,17.15,17.23,17.0801,17.18,28753,0
|
| 1121 |
+
ACGLN.US,D,20251126,000000,17.13,17.2799,17.105,17.18,39236,0
|
| 1122 |
+
ACGLN.US,D,20251128,000000,17.18,17.23,17.11,17.11,36871,0
|
| 1123 |
+
ACGLN.US,D,20251201,000000,17.05,17.133,16.98,17.13,51748,0
|
| 1124 |
+
ACGLN.US,D,20251202,000000,17.03,17.18,17.03,17.15,60839,0
|
| 1125 |
+
ACGLN.US,D,20251203,000000,17.15,17.22,17.0206,17.11,68634,0
|
| 1126 |
+
ACGLN.US,D,20251204,000000,17.07,17.34,17.07,17.27,75424,0
|
| 1127 |
+
ACGLN.US,D,20251205,000000,17.27,17.29,17.04,17.07,62006,0
|
| 1128 |
+
ACGLN.US,D,20251208,000000,17.11,17.24,17.0811,17.23,50432,0
|
| 1129 |
+
ACGLN.US,D,20251209,000000,17.17,17.3,17.14,17.22,52311,0
|
| 1130 |
+
ACGLN.US,D,20251210,000000,17.22,17.32,17.15,17.25,52973,0
|
| 1131 |
+
ACGLN.US,D,20251211,000000,17.23,17.34,17.1816,17.26,50967,0
|
| 1132 |
+
ACGLN.US,D,20251212,000000,17.24,17.29,17.1301,17.23,45156,0
|
| 1133 |
+
ACGLN.US,D,20251215,000000,17.03,17.14,16.95,16.97,84907,0
|
| 1134 |
+
ACGLN.US,D,20251216,000000,16.95,17.04,16.9,17,58823,0
|
| 1135 |
+
ACGLN.US,D,20251217,000000,16.95,16.99,16.75,16.77,97232,0
|
| 1136 |
+
ACGLN.US,D,20251218,000000,16.81,17.02,16.81,16.93,104611,0
|
| 1137 |
+
ACGLN.US,D,20251219,000000,16.82,16.94,16.76,16.85,60789,0
|
| 1138 |
+
ACGLN.US,D,20251222,000000,16.85,16.99,16.8,16.8,64951,0
|
| 1139 |
+
ACGLN.US,D,20251223,000000,16.78,16.9099,16.65,16.67,72923,0
|
| 1140 |
+
ACGLN.US,D,20251224,000000,16.66,16.76,16.62,16.71,33704,0
|
| 1141 |
+
ACGLN.US,D,20251226,000000,16.76,16.76,16.6335,16.695,62520,0
|
| 1142 |
+
ACGLN.US,D,20251229,000000,16.64,16.72,16.55,16.61,84163,0
|
| 1143 |
+
ACGLN.US,D,20251230,000000,16.57,16.68,16.52,16.575,62540,0
|
| 1144 |
+
ACGLN.US,D,20251231,000000,16.58,16.71,16.54,16.7,70013,0
|
| 1145 |
+
ACGLN.US,D,20260102,000000,16.75,16.95,16.75,16.94,55804,0
|
| 1146 |
+
ACGLN.US,D,20260105,000000,16.96,17.13,16.89,17.08,114163,0
|
| 1147 |
+
ACGLN.US,D,20260106,000000,17.04,17.1,16.9001,17.01,29775,0
|
| 1148 |
+
ACGLN.US,D,20260107,000000,17.08,17.08,16.9501,17.03,21261,0
|
| 1149 |
+
ACGLN.US,D,20260108,000000,17.04,17.06,16.9501,16.98,56028,0
|
| 1150 |
+
ACGLN.US,D,20260109,000000,17.05,17.21,16.91,17.21,83795,0
|
| 1151 |
+
ACGLN.US,D,20260112,000000,17.19,17.23,17.04,17.21,52171,0
|
| 1152 |
+
ACGLN.US,D,20260113,000000,17.18,17.34,17.1,17.275,47802,0
|
| 1153 |
+
ACGLN.US,D,20260114,000000,17.33,17.4,17.1601,17.4,40071,0
|
| 1154 |
+
ACGLN.US,D,20260115,000000,17.41,17.57,17.3001,17.54,35832,0
|
| 1155 |
+
ACGLN.US,D,20260116,000000,17.51,17.56,17.47,17.52,52308,0
|
| 1156 |
+
ACGLN.US,D,20260120,000000,17.42,17.51,17.21,17.5,124261,0
|
| 1157 |
+
ACGLN.US,D,20260121,000000,17.49,17.55,17.35,17.535,29031,0
|
| 1158 |
+
ACGLN.US,D,20260122,000000,17.53,17.65,17.52,17.65,36414,0
|
| 1159 |
+
ACGLN.US,D,20260123,000000,17.61,17.81,17.55,17.78,63332,0
|
| 1160 |
+
ACGLN.US,D,20260126,000000,17.81,17.989,17.775,17.96,74078,0
|
| 1161 |
+
ACGLN.US,D,20260127,000000,17.92,17.96,17.86,17.91,16785,0
|
| 1162 |
+
ACGLN.US,D,20260128,000000,17.94,17.95,17.8,17.82,26376,0
|
| 1163 |
+
ACGLN.US,D,20260129,000000,17.8,17.87,17.71,17.87,51291,0
|
| 1164 |
+
ACGLN.US,D,20260130,000000,17.86,17.94,17.72,17.8,89366,0
|
| 1165 |
+
ACGLN.US,D,20260202,000000,17.83,17.95,17.76,17.76,37698,0
|
| 1166 |
+
ACGLN.US,D,20260203,000000,17.77,17.89,17.55,17.59,46671,0
|
| 1167 |
+
ACGLN.US,D,20260204,000000,17.58,17.65,17.42,17.48,26569,0
|
| 1168 |
+
ACGLN.US,D,20260205,000000,17.51,17.52,17.27,17.45,83970,0
|
| 1169 |
+
ACGLN.US,D,20260206,000000,17.55,17.55,17.4001,17.46,20778,0
|
| 1170 |
+
ACGLN.US,D,20260209,000000,17.5,17.5,17.3627,17.46,36410,0
|
| 1171 |
+
ACGLN.US,D,20260210,000000,17.51,17.53,17.41,17.51,15888,0
|
| 1172 |
+
ACGLN.US,D,20260211,000000,17.51,17.56,17.4501,17.5345,23921,0
|
| 1173 |
+
ACGLN.US,D,20260212,000000,17.48,17.59,17.47,17.54,30454,0
|
| 1174 |
+
ACGLN.US,D,20260213,000000,17.57,17.75,17.54,17.71,63920,0
|
| 1175 |
+
ACGLN.US,D,20260217,000000,17.75,17.92,17.65,17.92,31773,0
|
| 1176 |
+
ACGLN.US,D,20260218,000000,17.86,17.9499,17.8,17.81,50981,0
|
daily/us/nasdaq stocks/1/aclx.us.txt
ADDED
|
@@ -0,0 +1,1013 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ACLX.US,D,20220204,000000,19,19,15.7933,16.8,1093110,0
|
| 3 |
+
ACLX.US,D,20220207,000000,18.05,18.05,15.65,17.84,451377,0
|
| 4 |
+
ACLX.US,D,20220208,000000,16.98,18.1373,16.75,17.78,132255,0
|
| 5 |
+
ACLX.US,D,20220209,000000,18.07,18.49,16.37,16.4,137844,0
|
| 6 |
+
ACLX.US,D,20220210,000000,16.99,17.34,16.19,16.86,111587,0
|
| 7 |
+
ACLX.US,D,20220211,000000,16.51,17.85,16.45,17,229720,0
|
| 8 |
+
ACLX.US,D,20220214,000000,17.16,17.44,15.9,16.45,147401,0
|
| 9 |
+
ACLX.US,D,20220215,000000,16.88,17.34,16.555,17.03,83712,0
|
| 10 |
+
ACLX.US,D,20220216,000000,17,17.74,16.59,17.2,121742,0
|
| 11 |
+
ACLX.US,D,20220217,000000,17.49,17.73,16.5,17.28,137911,0
|
| 12 |
+
ACLX.US,D,20220218,000000,17.06,18.09,17,17.82,99560,0
|
| 13 |
+
ACLX.US,D,20220222,000000,18.04,19.25,16.94,18.65,242348,0
|
| 14 |
+
ACLX.US,D,20220223,000000,18.49,19.06,18.01,19.06,108814,0
|
| 15 |
+
ACLX.US,D,20220224,000000,18.68,19,16.68,18.96,130833,0
|
| 16 |
+
ACLX.US,D,20220225,000000,19.18,19.18,16.23,16.94,249937,0
|
| 17 |
+
ACLX.US,D,20220228,000000,17.12,19.925,15.55,19.14,211134,0
|
| 18 |
+
ACLX.US,D,20220301,000000,19.28,19.28,16.705,17.07,165631,0
|
| 19 |
+
ACLX.US,D,20220302,000000,16.9,17.49,16.556,16.7,112041,0
|
| 20 |
+
ACLX.US,D,20220303,000000,16.55,18.24,16.55,17.9,79493,0
|
| 21 |
+
ACLX.US,D,20220304,000000,18.15,18.625,17.08,18,75578,0
|
| 22 |
+
ACLX.US,D,20220307,000000,18.16,19.04,16.94,17.18,148694,0
|
| 23 |
+
ACLX.US,D,20220308,000000,17.03,17.91,16.51,17.14,122765,0
|
| 24 |
+
ACLX.US,D,20220309,000000,17.62,18.22,16.38,16.39,120571,0
|
| 25 |
+
ACLX.US,D,20220310,000000,16.28,17.095,15.6217,16.5,107022,0
|
| 26 |
+
ACLX.US,D,20220311,000000,16.67,17.35,15.3072,16.68,76499,0
|
| 27 |
+
ACLX.US,D,20220314,000000,16.98,17.65,16.17,16.35,80088,0
|
| 28 |
+
ACLX.US,D,20220315,000000,16.38,17.67,16.212,17.02,117507,0
|
| 29 |
+
ACLX.US,D,20220316,000000,17.63,18.2,16.515,17.38,170553,0
|
| 30 |
+
ACLX.US,D,20220317,000000,17.54,18.0075,16.89,17.12,222909,0
|
| 31 |
+
ACLX.US,D,20220318,000000,17.18,17.52,15.55,15.57,1450228,0
|
| 32 |
+
ACLX.US,D,20220321,000000,15.36,16.3,14.445,14.68,276384,0
|
| 33 |
+
ACLX.US,D,20220322,000000,14.52,15.68,14.1822,15.42,196675,0
|
| 34 |
+
ACLX.US,D,20220323,000000,15.31,15.69,14.785,15.35,118945,0
|
| 35 |
+
ACLX.US,D,20220324,000000,15.19,15.99,15.025,15.79,45394,0
|
| 36 |
+
ACLX.US,D,20220325,000000,15.94,17.19,15.725,16.26,140763,0
|
| 37 |
+
ACLX.US,D,20220328,000000,16.12,16.58,14.74,15.34,63528,0
|
| 38 |
+
ACLX.US,D,20220329,000000,15.08,15.725,13.9338,14.02,71930,0
|
| 39 |
+
ACLX.US,D,20220330,000000,13.9,14.555,12.385,12.97,107954,0
|
| 40 |
+
ACLX.US,D,20220331,000000,12.64,14.31,12.2124,14.02,111750,0
|
| 41 |
+
ACLX.US,D,20220401,000000,13.99,14.5,12.99,14.38,73150,0
|
| 42 |
+
ACLX.US,D,20220404,000000,14.89,15,13,13.12,44450,0
|
| 43 |
+
ACLX.US,D,20220405,000000,12.87,13.8836,12.6579,13.3,251293,0
|
| 44 |
+
ACLX.US,D,20220406,000000,13.105,13.4928,12.53,13,114893,0
|
| 45 |
+
ACLX.US,D,20220407,000000,12.62,13.23,12.62,13.04,44856,0
|
| 46 |
+
ACLX.US,D,20220408,000000,13,13.15,12.82,12.93,12915,0
|
| 47 |
+
ACLX.US,D,20220411,000000,12.96,13.99,12.46,12.61,29658,0
|
| 48 |
+
ACLX.US,D,20220412,000000,12.965,13.1,12.83,13.03,21012,0
|
| 49 |
+
ACLX.US,D,20220413,000000,12.78,13.3,12.78,12.94,30637,0
|
| 50 |
+
ACLX.US,D,20220414,000000,13.2,13.2,12.63,12.93,43997,0
|
| 51 |
+
ACLX.US,D,20220418,000000,12.9399,12.94,12.545,12.78,8181,0
|
| 52 |
+
ACLX.US,D,20220419,000000,13,13.0773,12.525,12.6,15093,0
|
| 53 |
+
ACLX.US,D,20220420,000000,12.3186,12.6,11.78,12.04,183425,0
|
| 54 |
+
ACLX.US,D,20220421,000000,12,12,11.57,11.73,16292,0
|
| 55 |
+
ACLX.US,D,20220422,000000,11.47,11.685,10.57,10.71,19694,0
|
| 56 |
+
ACLX.US,D,20220425,000000,11.23,12.12,11.23,12.06,43979,0
|
| 57 |
+
ACLX.US,D,20220426,000000,11.82,12.045,10.64,11.13,18311,0
|
| 58 |
+
ACLX.US,D,20220427,000000,10.9,11.2,10.6301,10.88,32843,0
|
| 59 |
+
ACLX.US,D,20220428,000000,10.69,11.73,10.59,11,19087,0
|
| 60 |
+
ACLX.US,D,20220429,000000,11.72,11.72,10.81,10.93,20026,0
|
| 61 |
+
ACLX.US,D,20220502,000000,10.72,10.72,9.82,10.05,15508,0
|
| 62 |
+
ACLX.US,D,20220503,000000,9.69,9.755,9.01,9.12,22143,0
|
| 63 |
+
ACLX.US,D,20220504,000000,8.36,9.37,8.36,9.31,74478,0
|
| 64 |
+
ACLX.US,D,20220505,000000,9.3516,9.38,8.13,9.33,72719,0
|
| 65 |
+
ACLX.US,D,20220506,000000,9.32,9.3925,8.62,9.2,133964,0
|
| 66 |
+
ACLX.US,D,20220509,000000,8.89,9.5409,8.07,8.53,73462,0
|
| 67 |
+
ACLX.US,D,20220510,000000,9.34,10.05,8.76,9.69,217421,0
|
| 68 |
+
ACLX.US,D,20220511,000000,9.75,9.75,8.78,8.89,31962,0
|
| 69 |
+
ACLX.US,D,20220512,000000,8.89,9.37,8.73,8.8,21241,0
|
| 70 |
+
ACLX.US,D,20220513,000000,9.21,9.455,8.63,8.91,62022,0
|
| 71 |
+
ACLX.US,D,20220516,000000,8.57,8.7,7.15,7.61,57583,0
|
| 72 |
+
ACLX.US,D,20220517,000000,7.79,8,6.035,7.51,256013,0
|
| 73 |
+
ACLX.US,D,20220518,000000,7.43,7.75,6.9372,7.21,45530,0
|
| 74 |
+
ACLX.US,D,20220519,000000,7.37,7.95,6.985,7.64,32903,0
|
| 75 |
+
ACLX.US,D,20220520,000000,7.8,8.16,7.13,7.8,165170,0
|
| 76 |
+
ACLX.US,D,20220523,000000,7.95,9.1682,7.63,8.66,63043,0
|
| 77 |
+
ACLX.US,D,20220524,000000,8.67,9.2825,7.65,9.02,151300,0
|
| 78 |
+
ACLX.US,D,20220525,000000,9.47,9.72,9.43,9.64,21090,0
|
| 79 |
+
ACLX.US,D,20220526,000000,9.57,9.74,9.44,9.58,18052,0
|
| 80 |
+
ACLX.US,D,20220527,000000,9.9,11.76,9.9,11.55,54871,0
|
| 81 |
+
ACLX.US,D,20220531,000000,11.74,12.4442,11.55,12.11,39344,0
|
| 82 |
+
ACLX.US,D,20220601,000000,11.94,12.35,11.8046,12.22,58722,0
|
| 83 |
+
ACLX.US,D,20220602,000000,12.04,13.02,11.955,12.88,41614,0
|
| 84 |
+
ACLX.US,D,20220603,000000,12.66,13.19,12.08,13.09,148417,0
|
| 85 |
+
ACLX.US,D,20220606,000000,13.3,16.86,12.695,15.79,438411,0
|
| 86 |
+
ACLX.US,D,20220607,000000,15.35,17.58,14.49,16.98,501136,0
|
| 87 |
+
ACLX.US,D,20220608,000000,19.49,24.71,18.18,19.16,1484836,0
|
| 88 |
+
ACLX.US,D,20220609,000000,21.99,22.45,20.1,20.99,825037,0
|
| 89 |
+
ACLX.US,D,20220610,000000,20.52,26.91,18.69,24.43,817200,0
|
| 90 |
+
ACLX.US,D,20220613,000000,22,25.5,21.1,21.71,789839,0
|
| 91 |
+
ACLX.US,D,20220614,000000,20.26,20.59,17.6138,17.89,712046,0
|
| 92 |
+
ACLX.US,D,20220615,000000,17.14,20.07,15.93,17.47,600286,0
|
| 93 |
+
ACLX.US,D,20220616,000000,15.26,15.95,13.71,15.02,2196625,0
|
| 94 |
+
ACLX.US,D,20220617,000000,14.76,16.45,14.64,16.19,606287,0
|
| 95 |
+
ACLX.US,D,20220621,000000,16.16,16.62,15.39,15.9,414375,0
|
| 96 |
+
ACLX.US,D,20220622,000000,15.25,16.39,14.85,15.58,265458,0
|
| 97 |
+
ACLX.US,D,20220623,000000,15.65,16.91,15.2701,16.81,216489,0
|
| 98 |
+
ACLX.US,D,20220624,000000,17.54,19.49,16.13,17.93,581886,0
|
| 99 |
+
ACLX.US,D,20220627,000000,17.93,18.79,16.65,18.67,382997,0
|
| 100 |
+
ACLX.US,D,20220628,000000,18.81,19.25,17.55,17.87,117671,0
|
| 101 |
+
ACLX.US,D,20220629,000000,18.11,18.6099,17.06,18.12,188818,0
|
| 102 |
+
ACLX.US,D,20220630,000000,17.58,18.43,17.12,18.08,108756,0
|
| 103 |
+
ACLX.US,D,20220701,000000,17.95,18.92,17.95,18.6,79846,0
|
| 104 |
+
ACLX.US,D,20220705,000000,18.5,19.37,17.14,19.08,257365,0
|
| 105 |
+
ACLX.US,D,20220706,000000,19.05,20.76,18.23,18.74,324141,0
|
| 106 |
+
ACLX.US,D,20220707,000000,18.57,20.09,18.52,19.97,167685,0
|
| 107 |
+
ACLX.US,D,20220708,000000,19.89,20.3913,19.52,20.19,260824,0
|
| 108 |
+
ACLX.US,D,20220711,000000,20.32,20.9,19.2,20.88,181425,0
|
| 109 |
+
ACLX.US,D,20220712,000000,19.6,19.68,18.39,18.48,868847,0
|
| 110 |
+
ACLX.US,D,20220713,000000,16.78,19.6,16.78,19.17,145107,0
|
| 111 |
+
ACLX.US,D,20220714,000000,18.39,18.775,16.44,17.41,374870,0
|
| 112 |
+
ACLX.US,D,20220715,000000,17.64,17.92,16.5101,16.67,178580,0
|
| 113 |
+
ACLX.US,D,20220718,000000,16.58,17.46,16.55,17.33,154932,0
|
| 114 |
+
ACLX.US,D,20220719,000000,17.34,18.29,17.26,18.27,136393,0
|
| 115 |
+
ACLX.US,D,20220720,000000,18.81,20.43,18.61,20.3,250951,0
|
| 116 |
+
ACLX.US,D,20220721,000000,20.4,20.4,19.6,19.91,120056,0
|
| 117 |
+
ACLX.US,D,20220722,000000,19.93,20.17,19.01,19.6,107854,0
|
| 118 |
+
ACLX.US,D,20220725,000000,19.64,21.52,19.33,21.43,378235,0
|
| 119 |
+
ACLX.US,D,20220726,000000,21.26,21.5,20.63,20.83,184031,0
|
| 120 |
+
ACLX.US,D,20220727,000000,20.8,21.09,20.1,20.98,311503,0
|
| 121 |
+
ACLX.US,D,20220728,000000,21,21,19.61,20.51,298869,0
|
| 122 |
+
ACLX.US,D,20220729,000000,20.08,21.09,19.9318,20.73,248596,0
|
| 123 |
+
ACLX.US,D,20220801,000000,20.11,23.49,19.8,22.04,450091,0
|
| 124 |
+
ACLX.US,D,20220802,000000,21.61,22.29,21.58,21.99,359416,0
|
| 125 |
+
ACLX.US,D,20220803,000000,22.16,22.63,19.72,20.13,555919,0
|
| 126 |
+
ACLX.US,D,20220804,000000,20.1,21.34,19.29,19.55,337107,0
|
| 127 |
+
ACLX.US,D,20220805,000000,19.32,20.07,19.15,19.81,503381,0
|
| 128 |
+
ACLX.US,D,20220808,000000,20.04,20.48,19.3248,19.54,363870,0
|
| 129 |
+
ACLX.US,D,20220809,000000,19.38,19.73,18.81,19.1,474276,0
|
| 130 |
+
ACLX.US,D,20220810,000000,19.35,20.42,18.98,19.42,486333,0
|
| 131 |
+
ACLX.US,D,20220811,000000,19.42,20.03,18.56,18.95,287232,0
|
| 132 |
+
ACLX.US,D,20220812,000000,18.99,19.4608,18.51,18.55,230862,0
|
| 133 |
+
ACLX.US,D,20220815,000000,18.55,19.24,18.41,19.24,242390,0
|
| 134 |
+
ACLX.US,D,20220816,000000,18.75,20.47,18.74,20.1,1101529,0
|
| 135 |
+
ACLX.US,D,20220817,000000,19.95,20.17,18.86,19.55,356385,0
|
| 136 |
+
ACLX.US,D,20220818,000000,19.53,19.57,18.82,19.2,233220,0
|
| 137 |
+
ACLX.US,D,20220819,000000,18.96,19.515,17.64,17.79,234318,0
|
| 138 |
+
ACLX.US,D,20220822,000000,17.79,18.67,17.36,18.13,265740,0
|
| 139 |
+
ACLX.US,D,20220823,000000,18.27,18.27,17.51,17.98,179766,0
|
| 140 |
+
ACLX.US,D,20220824,000000,18.03,18.68,17.56,18.42,217343,0
|
| 141 |
+
ACLX.US,D,20220825,000000,18.58,18.58,17.44,17.67,140889,0
|
| 142 |
+
ACLX.US,D,20220826,000000,17.61,17.93,16.7,16.74,170453,0
|
| 143 |
+
ACLX.US,D,20220829,000000,16.12,16.87,15.63,16.77,262655,0
|
| 144 |
+
ACLX.US,D,20220830,000000,16.81,17.4,16,17.22,245548,0
|
| 145 |
+
ACLX.US,D,20220831,000000,17.23,18.045,17.03,17.97,273772,0
|
| 146 |
+
ACLX.US,D,20220901,000000,17.56,18.61,17.56,18.49,301252,0
|
| 147 |
+
ACLX.US,D,20220902,000000,18.46,18.8675,18,18.17,235457,0
|
| 148 |
+
ACLX.US,D,20220906,000000,17.94,19.88,17.9236,18.54,525823,0
|
| 149 |
+
ACLX.US,D,20220907,000000,18.31,19.61,18.0701,19.6,508655,0
|
| 150 |
+
ACLX.US,D,20220908,000000,19.5,20.15,19.11,20,666144,0
|
| 151 |
+
ACLX.US,D,20220909,000000,20.1,20.34,19.3,19.36,382452,0
|
| 152 |
+
ACLX.US,D,20220912,000000,19.44,20.68,19.41,20.18,1215618,0
|
| 153 |
+
ACLX.US,D,20220913,000000,19.13,20.14,19.01,19.6,430505,0
|
| 154 |
+
ACLX.US,D,20220914,000000,19.7,20.8,18.9,20.5,958645,0
|
| 155 |
+
ACLX.US,D,20220915,000000,20.25,21.15,19.57,20.76,1012110,0
|
| 156 |
+
ACLX.US,D,20220916,000000,20,20.59,17.59,18.64,5829946,0
|
| 157 |
+
ACLX.US,D,20220919,000000,17.73,19.545,17.63,18.98,708298,0
|
| 158 |
+
ACLX.US,D,20220920,000000,18.41,19.2,18.365,18.97,358819,0
|
| 159 |
+
ACLX.US,D,20220921,000000,19.01,19.98,18.32,18.35,343142,0
|
| 160 |
+
ACLX.US,D,20220922,000000,18.68,18.68,17.6,17.71,326167,0
|
| 161 |
+
ACLX.US,D,20220923,000000,17.36,17.57,16.725,17.46,341650,0
|
| 162 |
+
ACLX.US,D,20220926,000000,17.33,18.32,16.94,17.76,228446,0
|
| 163 |
+
ACLX.US,D,20220927,000000,18.26,19.51,17.57,18.9,432977,0
|
| 164 |
+
ACLX.US,D,20220928,000000,19.1,20.12,18.86,19.97,356010,0
|
| 165 |
+
ACLX.US,D,20220929,000000,19.93,20.18,18.4,19,393542,0
|
| 166 |
+
ACLX.US,D,20220930,000000,18.93,19.89,18.77,18.77,246963,0
|
| 167 |
+
ACLX.US,D,20221003,000000,18.94,19.245,18.52,18.8,323086,0
|
| 168 |
+
ACLX.US,D,20221004,000000,19.01,19.68,18.12,18.99,382118,0
|
| 169 |
+
ACLX.US,D,20221005,000000,18.77,19.425,18.32,18.98,477640,0
|
| 170 |
+
ACLX.US,D,20221006,000000,18.91,19.25,18.41,18.49,416821,0
|
| 171 |
+
ACLX.US,D,20221007,000000,18.58,18.58,17.14,17.18,274065,0
|
| 172 |
+
ACLX.US,D,20221010,000000,17.16,19.105,16.97,18.9,294087,0
|
| 173 |
+
ACLX.US,D,20221011,000000,18.76,19.82,17.86,18.9,317174,0
|
| 174 |
+
ACLX.US,D,20221012,000000,18.84,19.525,18.5,19.42,190482,0
|
| 175 |
+
ACLX.US,D,20221013,000000,18.96,19.785,18.83,19.58,268528,0
|
| 176 |
+
ACLX.US,D,20221014,000000,19.53,19.78,19.25,19.3,347029,0
|
| 177 |
+
ACLX.US,D,20221017,000000,19.56,19.58,17.56,18.42,513060,0
|
| 178 |
+
ACLX.US,D,20221018,000000,18.67,19.77,18.5,19.57,221434,0
|
| 179 |
+
ACLX.US,D,20221019,000000,19.56,19.68,18.72,18.95,266618,0
|
| 180 |
+
ACLX.US,D,20221020,000000,18.96,19.6,18.83,19.23,169987,0
|
| 181 |
+
ACLX.US,D,20221021,000000,19.41,19.77,18.77,19.74,311406,0
|
| 182 |
+
ACLX.US,D,20221024,000000,19.62,19.9,17.87,19.37,274088,0
|
| 183 |
+
ACLX.US,D,20221025,000000,19.36,20.73,19.03,20.09,491032,0
|
| 184 |
+
ACLX.US,D,20221026,000000,20.14,20.87,20.01,20.27,630826,0
|
| 185 |
+
ACLX.US,D,20221027,000000,21,21.66,19.59,20.4,477143,0
|
| 186 |
+
ACLX.US,D,20221028,000000,20.47,22.17,19.86,22.01,356954,0
|
| 187 |
+
ACLX.US,D,20221031,000000,22.55,24.01,22.175,23.48,410686,0
|
| 188 |
+
ACLX.US,D,20221101,000000,23.71,23.8348,22.84,23.11,723182,0
|
| 189 |
+
ACLX.US,D,20221102,000000,22.95,23.7499,21.84,22.52,699932,0
|
| 190 |
+
ACLX.US,D,20221103,000000,22.42,24.1599,22.22,23.49,507410,0
|
| 191 |
+
ACLX.US,D,20221104,000000,24.02,24.12,21.97,22.23,318698,0
|
| 192 |
+
ACLX.US,D,20221107,000000,22.54,23.39,22.03,22.73,254919,0
|
| 193 |
+
ACLX.US,D,20221108,000000,22.82,22.82,21.79,21.9,437069,0
|
| 194 |
+
ACLX.US,D,20221109,000000,22.08,22.19,21.16,21.66,430576,0
|
| 195 |
+
ACLX.US,D,20221110,000000,21.96,22.74,21.84,22.53,715359,0
|
| 196 |
+
ACLX.US,D,20221111,000000,22.66,23.2699,22.33,22.38,280333,0
|
| 197 |
+
ACLX.US,D,20221114,000000,22,22.16,21.22,21.59,433155,0
|
| 198 |
+
ACLX.US,D,20221115,000000,21.98,22.585,20.45,21.75,862157,0
|
| 199 |
+
ACLX.US,D,20221116,000000,21.67,22.14,19.94,20.18,449365,0
|
| 200 |
+
ACLX.US,D,20221117,000000,19.85,20.575,19.325,19.73,453333,0
|
| 201 |
+
ACLX.US,D,20221118,000000,19.9,21.47,19.745,21.28,275183,0
|
| 202 |
+
ACLX.US,D,20221121,000000,21.27,21.27,20.15,20.61,678688,0
|
| 203 |
+
ACLX.US,D,20221122,000000,20.63,22.01,20.14,21.68,559753,0
|
| 204 |
+
ACLX.US,D,20221123,000000,21.68,22.0807,20.86,20.89,292807,0
|
| 205 |
+
ACLX.US,D,20221125,000000,20.91,21.72,20.5,21.64,115508,0
|
| 206 |
+
ACLX.US,D,20221128,000000,21.72,21.72,19.74,20.16,393948,0
|
| 207 |
+
ACLX.US,D,20221129,000000,20.04,20.315,19.68,19.97,371654,0
|
| 208 |
+
ACLX.US,D,20221130,000000,20.01,20.5,19.47,19.94,811621,0
|
| 209 |
+
ACLX.US,D,20221201,000000,19.93,20.32,19.62,19.7,311983,0
|
| 210 |
+
ACLX.US,D,20221202,000000,19.5,20.38,18.71,20.24,534061,0
|
| 211 |
+
ACLX.US,D,20221205,000000,20.26,20.26,19.22,19.47,383471,0
|
| 212 |
+
ACLX.US,D,20221206,000000,19.55,19.88,18.79,18.99,306997,0
|
| 213 |
+
ACLX.US,D,20221207,000000,18.97,20.28,18.7,20.22,412802,0
|
| 214 |
+
ACLX.US,D,20221208,000000,20.25,21.75,19.71,21.68,650638,0
|
| 215 |
+
ACLX.US,D,20221209,000000,26.16,28.57,25.39,28.02,5302828,0
|
| 216 |
+
ACLX.US,D,20221212,000000,28.575,29.15,25.59,28.52,2487951,0
|
| 217 |
+
ACLX.US,D,20221213,000000,29.23,32.37,28.98,31.48,2175249,0
|
| 218 |
+
ACLX.US,D,20221214,000000,32,33.05,31.01,33,1179170,0
|
| 219 |
+
ACLX.US,D,20221215,000000,32.7,33.99,30.44,31.03,1102898,0
|
| 220 |
+
ACLX.US,D,20221216,000000,30.53,32.47,30.1901,31.85,1147617,0
|
| 221 |
+
ACLX.US,D,20221219,000000,31.73,32.12,27.55,29.61,650449,0
|
| 222 |
+
ACLX.US,D,20221220,000000,29.46,33.37,29.46,32.13,588554,0
|
| 223 |
+
ACLX.US,D,20221221,000000,31.25,32,29.21,31.07,1036178,0
|
| 224 |
+
ACLX.US,D,20221222,000000,30.95,32,30.15,31.97,410125,0
|
| 225 |
+
ACLX.US,D,20221223,000000,31.76,32.0829,30.9,31.44,337722,0
|
| 226 |
+
ACLX.US,D,20221227,000000,31.32,31.5744,29.29,29.62,336656,0
|
| 227 |
+
ACLX.US,D,20221228,000000,29.7,30.95,29.4,30.62,325509,0
|
| 228 |
+
ACLX.US,D,20221229,000000,30.77,31.96,30.2,31.38,254247,0
|
| 229 |
+
ACLX.US,D,20221230,000000,31.34,31.38,30.09,30.98,284202,0
|
| 230 |
+
ACLX.US,D,20230103,000000,31.11,33.32,30.78,31.03,676194,0
|
| 231 |
+
ACLX.US,D,20230104,000000,30.61,32.715,30.47,32.43,320801,0
|
| 232 |
+
ACLX.US,D,20230105,000000,32.36,34.0988,31.52,33.51,768279,0
|
| 233 |
+
ACLX.US,D,20230106,000000,33.83,34.68,31.55,33.57,555558,0
|
| 234 |
+
ACLX.US,D,20230109,000000,33.81,33.9,30.75,31.49,635734,0
|
| 235 |
+
ACLX.US,D,20230110,000000,30.82,32.335,30.81,31,612981,0
|
| 236 |
+
ACLX.US,D,20230111,000000,30.93,30.93,28.41,29.15,594320,0
|
| 237 |
+
ACLX.US,D,20230112,000000,28.43,30.66,28.35,30.52,353108,0
|
| 238 |
+
ACLX.US,D,20230113,000000,30.33,32.19,30.33,32.16,507622,0
|
| 239 |
+
ACLX.US,D,20230117,000000,32.11,32.49,31.155,32,335327,0
|
| 240 |
+
ACLX.US,D,20230118,000000,32.15,33.15,31.47,31.8,264726,0
|
| 241 |
+
ACLX.US,D,20230119,000000,31.8,32.33,30.56,31.25,339475,0
|
| 242 |
+
ACLX.US,D,20230120,000000,31.66,32.5685,30.65,32.22,266409,0
|
| 243 |
+
ACLX.US,D,20230123,000000,32.26,33.62,31.85,33.01,456200,0
|
| 244 |
+
ACLX.US,D,20230124,000000,32.89,33.89,32.23,32.27,623801,0
|
| 245 |
+
ACLX.US,D,20230125,000000,32.05,32.66,30.784,32.64,339658,0
|
| 246 |
+
ACLX.US,D,20230126,000000,32.8,33.22,32.1148,33.14,236165,0
|
| 247 |
+
ACLX.US,D,20230127,000000,33,34.12,32.75,33.94,371498,0
|
| 248 |
+
ACLX.US,D,20230130,000000,33.91,35.16,31.54,32.84,344249,0
|
| 249 |
+
ACLX.US,D,20230131,000000,32.98,33.71,32.68,33.41,284955,0
|
| 250 |
+
ACLX.US,D,20230201,000000,33.5,33.5,32.325,32.6,416974,0
|
| 251 |
+
ACLX.US,D,20230202,000000,32.65,33.38,32.1,33.37,268148,0
|
| 252 |
+
ACLX.US,D,20230203,000000,33.18,35.26,32.4,32.7,541594,0
|
| 253 |
+
ACLX.US,D,20230206,000000,32.67,32.7,31.035,32.13,288144,0
|
| 254 |
+
ACLX.US,D,20230207,000000,32.21,32.4,30.61,31.89,420057,0
|
| 255 |
+
ACLX.US,D,20230208,000000,31.85,31.85,31,31.15,299258,0
|
| 256 |
+
ACLX.US,D,20230209,000000,31.14,31.15,29.96,30.42,405741,0
|
| 257 |
+
ACLX.US,D,20230210,000000,30.27,30.9,29.34,30.35,298746,0
|
| 258 |
+
ACLX.US,D,20230213,000000,31.46,31.6,29.5,30.38,346501,0
|
| 259 |
+
ACLX.US,D,20230214,000000,30.42,32.075,29.91,30.15,370279,0
|
| 260 |
+
ACLX.US,D,20230215,000000,29.9,30.415,29.01,30.06,261968,0
|
| 261 |
+
ACLX.US,D,20230216,000000,29.98,30.31,29.22,29.5,377585,0
|
| 262 |
+
ACLX.US,D,20230217,000000,29.66,29.67,28.75,29.1,480168,0
|
| 263 |
+
ACLX.US,D,20230221,000000,28.96,28.96,27.3,27.62,612234,0
|
| 264 |
+
ACLX.US,D,20230222,000000,27.65,28.19,27.28,27.71,285754,0
|
| 265 |
+
ACLX.US,D,20230223,000000,27.82,28.14,26.65,27.37,324033,0
|
| 266 |
+
ACLX.US,D,20230224,000000,27.09,28.15,26.7441,27.8,386410,0
|
| 267 |
+
ACLX.US,D,20230227,000000,28.02,28.325,27.66,28.06,277943,0
|
| 268 |
+
ACLX.US,D,20230228,000000,27.93,28.87,27.84,28.01,287656,0
|
| 269 |
+
ACLX.US,D,20230301,000000,27.96,29.195,27.7982,27.99,300542,0
|
| 270 |
+
ACLX.US,D,20230302,000000,27.68,28.49,27.18,28.21,276129,0
|
| 271 |
+
ACLX.US,D,20230303,000000,28.26,28.82,27.835,28.22,212702,0
|
| 272 |
+
ACLX.US,D,20230306,000000,28.24,28.84,27.495,27.64,227544,0
|
| 273 |
+
ACLX.US,D,20230307,000000,27.58,28.335,26.5966,27.62,159736,0
|
| 274 |
+
ACLX.US,D,20230308,000000,27.62,28.66,27.5,28.02,293922,0
|
| 275 |
+
ACLX.US,D,20230309,000000,28.01,28.58,27.54,27.71,333098,0
|
| 276 |
+
ACLX.US,D,20230310,000000,27.69,27.89,26.32,26.92,525893,0
|
| 277 |
+
ACLX.US,D,20230313,000000,26.74,28.265,26.65,27.62,491179,0
|
| 278 |
+
ACLX.US,D,20230314,000000,28.8,30.15,28.365,30.11,442147,0
|
| 279 |
+
ACLX.US,D,20230315,000000,29.5,30.615,28.1875,29.29,473520,0
|
| 280 |
+
ACLX.US,D,20230316,000000,29.17,30.2,27.61,29.39,435446,0
|
| 281 |
+
ACLX.US,D,20230317,000000,29.36,30.75,29.225,29.8,1419970,0
|
| 282 |
+
ACLX.US,D,20230320,000000,29.8,30.025,28.7301,29.7,313880,0
|
| 283 |
+
ACLX.US,D,20230321,000000,30,31.015,29.5,30,341617,0
|
| 284 |
+
ACLX.US,D,20230322,000000,29.84,29.93,28.48,28.5,341567,0
|
| 285 |
+
ACLX.US,D,20230323,000000,28.92,29.7,27.84,28.29,307802,0
|
| 286 |
+
ACLX.US,D,20230324,000000,27.99,29.463,27.9,29.33,245423,0
|
| 287 |
+
ACLX.US,D,20230327,000000,29.33,30.27,29.1675,30,296401,0
|
| 288 |
+
ACLX.US,D,20230328,000000,29.98,31.3,29.97,30.25,818272,0
|
| 289 |
+
ACLX.US,D,20230329,000000,30.43,31.7,30.37,31.09,722690,0
|
| 290 |
+
ACLX.US,D,20230330,000000,31.45,33.04,27.92,30.53,804201,0
|
| 291 |
+
ACLX.US,D,20230331,000000,30.86,31.12,29.96,30.81,512844,0
|
| 292 |
+
ACLX.US,D,20230403,000000,30.64,31.31,28.35,29.37,938269,0
|
| 293 |
+
ACLX.US,D,20230404,000000,29.3,29.3,28.1102,28.33,500562,0
|
| 294 |
+
ACLX.US,D,20230405,000000,28.02,29.125,27.28,27.49,401451,0
|
| 295 |
+
ACLX.US,D,20230406,000000,27.45,29.48,27.35,29.28,448480,0
|
| 296 |
+
ACLX.US,D,20230410,000000,29.04,29.175,27.765,27.82,479280,0
|
| 297 |
+
ACLX.US,D,20230411,000000,27.82,29.24,27.82,28.79,417644,0
|
| 298 |
+
ACLX.US,D,20230412,000000,28.99,28.99,28.06,28.26,234336,0
|
| 299 |
+
ACLX.US,D,20230413,000000,28.5,29.71,28.03,29.3,554519,0
|
| 300 |
+
ACLX.US,D,20230414,000000,30,31.05,29.405,31.01,374875,0
|
| 301 |
+
ACLX.US,D,20230417,000000,31.24,34.96,31.09,34.29,1055476,0
|
| 302 |
+
ACLX.US,D,20230418,000000,34.84,35.07,32.92,33.34,472924,0
|
| 303 |
+
ACLX.US,D,20230419,000000,33.38,35.8,33.01,35.26,896953,0
|
| 304 |
+
ACLX.US,D,20230420,000000,35.11,36.71,33.54,36.46,1002033,0
|
| 305 |
+
ACLX.US,D,20230421,000000,36.35,39.89,36.135,39.56,1204641,0
|
| 306 |
+
ACLX.US,D,20230424,000000,39.98,40.335,39.075,40.22,951391,0
|
| 307 |
+
ACLX.US,D,20230425,000000,39.88,41.8826,39.71,41,821661,0
|
| 308 |
+
ACLX.US,D,20230426,000000,41.5,44.65,41.08,44.49,768935,0
|
| 309 |
+
ACLX.US,D,20230427,000000,44.5,44.64,40.62,41.39,639714,0
|
| 310 |
+
ACLX.US,D,20230428,000000,41.07,43.4,40.6203,42.68,393937,0
|
| 311 |
+
ACLX.US,D,20230501,000000,42.49,44.18,42.02,43.82,392898,0
|
| 312 |
+
ACLX.US,D,20230502,000000,43.91,44.48,41.675,41.91,530067,0
|
| 313 |
+
ACLX.US,D,20230503,000000,42.04,44.01,42,43.48,728095,0
|
| 314 |
+
ACLX.US,D,20230504,000000,43.28,44.06,43,43.26,385108,0
|
| 315 |
+
ACLX.US,D,20230505,000000,43.62,45.04,43.55,43.58,519698,0
|
| 316 |
+
ACLX.US,D,20230508,000000,43.55,43.87,42.08,43.23,322312,0
|
| 317 |
+
ACLX.US,D,20230509,000000,43.66,45.05,42.38,44.82,514113,0
|
| 318 |
+
ACLX.US,D,20230510,000000,45.35,47.96,44.69,46.895,548903,0
|
| 319 |
+
ACLX.US,D,20230511,000000,46.81,48.915,44.38,44.57,628711,0
|
| 320 |
+
ACLX.US,D,20230512,000000,44.57,45,40.04,41.6,982800,0
|
| 321 |
+
ACLX.US,D,20230515,000000,41.68,44.5,41.39,43.45,585327,0
|
| 322 |
+
ACLX.US,D,20230516,000000,42.19,42.98,40.04,42.26,546919,0
|
| 323 |
+
ACLX.US,D,20230517,000000,42.15,42.32,40.66,41.24,271388,0
|
| 324 |
+
ACLX.US,D,20230518,000000,41.6,41.85,40.1201,41.2,356258,0
|
| 325 |
+
ACLX.US,D,20230519,000000,42.06,42.95,41.29,41.41,320231,0
|
| 326 |
+
ACLX.US,D,20230522,000000,41.77,42.63,41.02,42.59,345117,0
|
| 327 |
+
ACLX.US,D,20230523,000000,42.32,44.95,42.32,43.41,456265,0
|
| 328 |
+
ACLX.US,D,20230524,000000,42.47,43.38,41.12,43,309455,0
|
| 329 |
+
ACLX.US,D,20230525,000000,42.95,43.02,41.66,42.82,276155,0
|
| 330 |
+
ACLX.US,D,20230526,000000,42.48,43.14,40.14,42.59,310148,0
|
| 331 |
+
ACLX.US,D,20230530,000000,42.75,43.73,41.48,43.67,212909,0
|
| 332 |
+
ACLX.US,D,20230531,000000,43.91,45.66,43.49,44.15,869345,0
|
| 333 |
+
ACLX.US,D,20230601,000000,43.99,45.7699,43.44,44.32,348587,0
|
| 334 |
+
ACLX.US,D,20230602,000000,43.54,44.01,40.77,41.99,740355,0
|
| 335 |
+
ACLX.US,D,20230605,000000,41.27,41.85,39.73,41,518950,0
|
| 336 |
+
ACLX.US,D,20230606,000000,41.07,42.18,40.17,41.02,614541,0
|
| 337 |
+
ACLX.US,D,20230607,000000,40.94,42.389,40.28,41.98,525144,0
|
| 338 |
+
ACLX.US,D,20230608,000000,41.92,42.35,40.65,40.69,588607,0
|
| 339 |
+
ACLX.US,D,20230609,000000,40.58,41.53,38.79,40.13,710726,0
|
| 340 |
+
ACLX.US,D,20230612,000000,40.62,41.7287,38.91,39.84,368051,0
|
| 341 |
+
ACLX.US,D,20230613,000000,39.83,40.53,39.14,39.53,604374,0
|
| 342 |
+
ACLX.US,D,20230614,000000,39.06,40.39,37.08,37.94,670845,0
|
| 343 |
+
ACLX.US,D,20230615,000000,37.78,38.115,36.45,37.04,738983,0
|
| 344 |
+
ACLX.US,D,20230616,000000,37,37.13,35.66,35.8,1016474,0
|
| 345 |
+
ACLX.US,D,20230620,000000,34.21,34.47,32.06,33.23,2317879,0
|
| 346 |
+
ACLX.US,D,20230621,000000,33.32,34.145,32.16,33.08,1126356,0
|
| 347 |
+
ACLX.US,D,20230622,000000,32.77,33.81,32.51,33.71,634294,0
|
| 348 |
+
ACLX.US,D,20230623,000000,33.35,33.99,32.485,33.28,2479779,0
|
| 349 |
+
ACLX.US,D,20230626,000000,33,33.23,32.07,32.07,1075286,0
|
| 350 |
+
ACLX.US,D,20230627,000000,32.23,32.385,31.16,32,724292,0
|
| 351 |
+
ACLX.US,D,20230628,000000,31.591,32.345,31.39,31.52,476596,0
|
| 352 |
+
ACLX.US,D,20230629,000000,31.16,31.8,30.9,31.17,401145,0
|
| 353 |
+
ACLX.US,D,20230630,000000,31.36,32.62,31.31,31.62,565710,0
|
| 354 |
+
ACLX.US,D,20230703,000000,31.43,32.24,31.25,31.51,251278,0
|
| 355 |
+
ACLX.US,D,20230705,000000,31.46,32.69,30.74,32.22,483901,0
|
| 356 |
+
ACLX.US,D,20230706,000000,31.86,32.94,31.24,32.26,531484,0
|
| 357 |
+
ACLX.US,D,20230707,000000,32.13,32.75,31.98,32.37,334460,0
|
| 358 |
+
ACLX.US,D,20230710,000000,32.29,33.91,32,33.9,511418,0
|
| 359 |
+
ACLX.US,D,20230711,000000,33.8,33.94,32.925,33.18,406153,0
|
| 360 |
+
ACLX.US,D,20230712,000000,33.57,33.64,32.92,33.53,348132,0
|
| 361 |
+
ACLX.US,D,20230713,000000,33.78,34.28,33.38,34.12,406112,0
|
| 362 |
+
ACLX.US,D,20230714,000000,34.25,34.25,33.06,33.36,348241,0
|
| 363 |
+
ACLX.US,D,20230717,000000,33.25,34.87,33.17,34.15,578711,0
|
| 364 |
+
ACLX.US,D,20230718,000000,34.25,34.41,33.505,33.84,440196,0
|
| 365 |
+
ACLX.US,D,20230719,000000,34.05,34.7,33.63,33.68,252929,0
|
| 366 |
+
ACLX.US,D,20230720,000000,33.76,34.48,33.47,33.74,396802,0
|
| 367 |
+
ACLX.US,D,20230721,000000,33.96,34.55,33.55,33.86,419910,0
|
| 368 |
+
ACLX.US,D,20230724,000000,33.69,34.15,33.08,33.97,446218,0
|
| 369 |
+
ACLX.US,D,20230725,000000,33.8,34.785,33.58,34.05,193486,0
|
| 370 |
+
ACLX.US,D,20230726,000000,34.09,34.38,33.01,33.87,514525,0
|
| 371 |
+
ACLX.US,D,20230727,000000,33.99,33.99,32.675,33.09,441706,0
|
| 372 |
+
ACLX.US,D,20230728,000000,33.5,33.89,32.9,33.34,497121,0
|
| 373 |
+
ACLX.US,D,20230731,000000,33.26,34.31,32.97,34.25,294102,0
|
| 374 |
+
ACLX.US,D,20230801,000000,34.12,34.43,33.36,34.18,406015,0
|
| 375 |
+
ACLX.US,D,20230802,000000,33.91,34.82,32.96,34.2,439257,0
|
| 376 |
+
ACLX.US,D,20230803,000000,34.05,34.54,33.0268,33.86,399080,0
|
| 377 |
+
ACLX.US,D,20230804,000000,33.86,36.19,33.86,34.95,507033,0
|
| 378 |
+
ACLX.US,D,20230807,000000,35.06,35.29,33.88,34.39,322524,0
|
| 379 |
+
ACLX.US,D,20230808,000000,34.44,35.28,33.315,34.81,477950,0
|
| 380 |
+
ACLX.US,D,20230809,000000,34.83,35.25,34.14,34.56,202046,0
|
| 381 |
+
ACLX.US,D,20230810,000000,34.52,34.94,33.75,33.98,191273,0
|
| 382 |
+
ACLX.US,D,20230811,000000,33.77,34.37,33.49,33.66,318028,0
|
| 383 |
+
ACLX.US,D,20230814,000000,33.41,33.97,32.62,33.68,562194,0
|
| 384 |
+
ACLX.US,D,20230815,000000,37.63,37.63,34.72,35.91,1857987,0
|
| 385 |
+
ACLX.US,D,20230816,000000,35.74,36.7,35.315,35.58,635203,0
|
| 386 |
+
ACLX.US,D,20230817,000000,35.59,35.86,34.75,34.9,432088,0
|
| 387 |
+
ACLX.US,D,20230818,000000,34.57,35.77,34.14,34.78,533184,0
|
| 388 |
+
ACLX.US,D,20230821,000000,34.67,35.75,34.28,35.12,339323,0
|
| 389 |
+
ACLX.US,D,20230822,000000,35.35,35.99,34.56,34.64,237298,0
|
| 390 |
+
ACLX.US,D,20230823,000000,34.71,35.82,34.66,35.2,431850,0
|
| 391 |
+
ACLX.US,D,20230824,000000,35.12,35.39,34.48,34.93,317642,0
|
| 392 |
+
ACLX.US,D,20230825,000000,34.82,36.25,34.23,35.59,318714,0
|
| 393 |
+
ACLX.US,D,20230828,000000,35.6,36.39,34.59,35.88,320864,0
|
| 394 |
+
ACLX.US,D,20230829,000000,35.79,36.42,35.19,35.77,303093,0
|
| 395 |
+
ACLX.US,D,20230830,000000,35.7,36.21,35.115,35.52,355788,0
|
| 396 |
+
ACLX.US,D,20230831,000000,35.41,36.17,35.095,35.84,417944,0
|
| 397 |
+
ACLX.US,D,20230901,000000,35.91,37.66,35.84,37.4,410864,0
|
| 398 |
+
ACLX.US,D,20230905,000000,37.31,37.735,35.92,36.5,331127,0
|
| 399 |
+
ACLX.US,D,20230906,000000,36.68,36.96,35.955,36.95,203767,0
|
| 400 |
+
ACLX.US,D,20230907,000000,36.89,36.89,35.67,35.72,422100,0
|
| 401 |
+
ACLX.US,D,20230908,000000,35.81,35.915,34.625,35.11,269059,0
|
| 402 |
+
ACLX.US,D,20230911,000000,35.28,36.6591,34.9,35.69,250042,0
|
| 403 |
+
ACLX.US,D,20230912,000000,35.41,35.95,34.42,34.5,490309,0
|
| 404 |
+
ACLX.US,D,20230913,000000,34.37,34.68,33.065,33.44,576829,0
|
| 405 |
+
ACLX.US,D,20230914,000000,33.6,34.015,33.28,33.32,223169,0
|
| 406 |
+
ACLX.US,D,20230915,000000,33.32,34.25,32.545,33.06,539872,0
|
| 407 |
+
ACLX.US,D,20230918,000000,33,34.2,32.29,33.89,492887,0
|
| 408 |
+
ACLX.US,D,20230919,000000,33.95,36.55,33.87,36.19,906887,0
|
| 409 |
+
ACLX.US,D,20230920,000000,36.18,36.49,34.29,34.51,426581,0
|
| 410 |
+
ACLX.US,D,20230921,000000,34.29,35.41,33.75,35,356149,0
|
| 411 |
+
ACLX.US,D,20230922,000000,35.02,35.7,33.63,33.96,346934,0
|
| 412 |
+
ACLX.US,D,20230925,000000,33.9,35.4,33.06,34.55,392339,0
|
| 413 |
+
ACLX.US,D,20230926,000000,34.47,35.69,34.11,34.65,328974,0
|
| 414 |
+
ACLX.US,D,20230927,000000,33.98,35.78,33.92,34.96,301229,0
|
| 415 |
+
ACLX.US,D,20230928,000000,35.01,36.49,34.63,36.45,557315,0
|
| 416 |
+
ACLX.US,D,20230929,000000,36.59,37.15,35.56,35.88,454896,0
|
| 417 |
+
ACLX.US,D,20231002,000000,35.95,36,34.36,34.66,404535,0
|
| 418 |
+
ACLX.US,D,20231003,000000,34.32,34.59,32.78,34.08,254506,0
|
| 419 |
+
ACLX.US,D,20231004,000000,33.94,34.23,32.99,34.13,656791,0
|
| 420 |
+
ACLX.US,D,20231005,000000,34.04,35.8,33.74,35.1,380562,0
|
| 421 |
+
ACLX.US,D,20231006,000000,34.81,36.21,34.29,36.17,224944,0
|
| 422 |
+
ACLX.US,D,20231009,000000,35.81,36.785,34.37,35.97,311836,0
|
| 423 |
+
ACLX.US,D,20231010,000000,36.09,37.335,35.8,36.41,360842,0
|
| 424 |
+
ACLX.US,D,20231011,000000,36.35,37,34.89,35.93,515094,0
|
| 425 |
+
ACLX.US,D,20231012,000000,36.68,36.68,33.21,33.25,528595,0
|
| 426 |
+
ACLX.US,D,20231013,000000,33.29,34.1,32.735,33.13,354025,0
|
| 427 |
+
ACLX.US,D,20231016,000000,33.22,34.53,33.12,34.06,382192,0
|
| 428 |
+
ACLX.US,D,20231017,000000,34.54,36.42,34.54,35.16,358558,0
|
| 429 |
+
ACLX.US,D,20231018,000000,35,35.35,33.63,33.98,222765,0
|
| 430 |
+
ACLX.US,D,20231019,000000,33.77,34.08,32.35,32.35,656849,0
|
| 431 |
+
ACLX.US,D,20231020,000000,32.48,33.79,31.6,33.33,754374,0
|
| 432 |
+
ACLX.US,D,20231023,000000,33,33.885,32.34,32.38,321657,0
|
| 433 |
+
ACLX.US,D,20231024,000000,32.36,34.27,32.36,34.21,369304,0
|
| 434 |
+
ACLX.US,D,20231025,000000,33.97,34.1,32.31,32.37,411671,0
|
| 435 |
+
ACLX.US,D,20231026,000000,32.38,33.43,31.7,31.93,579026,0
|
| 436 |
+
ACLX.US,D,20231027,000000,32.17,32.27,30.88,31.75,968728,0
|
| 437 |
+
ACLX.US,D,20231030,000000,32.73,34.42,32.425,34.14,866357,0
|
| 438 |
+
ACLX.US,D,20231031,000000,33.94,35.38,32.9,35.25,943646,0
|
| 439 |
+
ACLX.US,D,20231101,000000,35.55,36.1,34.225,34.39,872306,0
|
| 440 |
+
ACLX.US,D,20231102,000000,35.81,43.1,35.01,40.77,2684915,0
|
| 441 |
+
ACLX.US,D,20231103,000000,40.84,46.4,40.1901,44.63,1588715,0
|
| 442 |
+
ACLX.US,D,20231106,000000,44.79,45.83,44.01,45.3,748871,0
|
| 443 |
+
ACLX.US,D,20231107,000000,45.4,48.38,45.38,47.74,1170407,0
|
| 444 |
+
ACLX.US,D,20231108,000000,47.3,47.98,45.105,45.86,862353,0
|
| 445 |
+
ACLX.US,D,20231109,000000,46.98,47.32,44.12,44.46,679045,0
|
| 446 |
+
ACLX.US,D,20231110,000000,44.6,45.785,43.5029,45.51,691233,0
|
| 447 |
+
ACLX.US,D,20231113,000000,45.51,45.57,43.83,45.5,625363,0
|
| 448 |
+
ACLX.US,D,20231114,000000,46,47.925,45.68,47.47,742448,0
|
| 449 |
+
ACLX.US,D,20231115,000000,52,54.56,49.15,49.99,1673882,0
|
| 450 |
+
ACLX.US,D,20231116,000000,51.41,53.555,50,52.17,1340640,0
|
| 451 |
+
ACLX.US,D,20231117,000000,52.25,55.27,51.65,55.21,901169,0
|
| 452 |
+
ACLX.US,D,20231120,000000,55.26,56.09,51.38,52.62,740958,0
|
| 453 |
+
ACLX.US,D,20231121,000000,52.73,54.4492,51.55,51.77,537720,0
|
| 454 |
+
ACLX.US,D,20231122,000000,52.81,54.85,51.63,53.38,749720,0
|
| 455 |
+
ACLX.US,D,20231124,000000,53.51,53.865,52.28,53.28,215118,0
|
| 456 |
+
ACLX.US,D,20231127,000000,52.86,53.52,51.56,53.21,543795,0
|
| 457 |
+
ACLX.US,D,20231128,000000,52.95,53.42,48.15,51.1,1061521,0
|
| 458 |
+
ACLX.US,D,20231129,000000,51.63,52.62,50.08,50.69,722863,0
|
| 459 |
+
ACLX.US,D,20231130,000000,51.34,53.53,50.73,52.53,855587,0
|
| 460 |
+
ACLX.US,D,20231201,000000,52.6,55.18,51.185,54.98,636241,0
|
| 461 |
+
ACLX.US,D,20231204,000000,54.94,55.43,53.36,55.19,640477,0
|
| 462 |
+
ACLX.US,D,20231205,000000,54.81,55.79,53.72,55.3,748045,0
|
| 463 |
+
ACLX.US,D,20231206,000000,56,57.09,54.8981,55.57,418577,0
|
| 464 |
+
ACLX.US,D,20231207,000000,54.86,57.9,54.705,57.89,492871,0
|
| 465 |
+
ACLX.US,D,20231208,000000,57.89,59.085,56.19,56.22,1293401,0
|
| 466 |
+
ACLX.US,D,20231211,000000,54.29,54.62,49.82,52.36,1303938,0
|
| 467 |
+
ACLX.US,D,20231212,000000,51,51,46.42,48.05,2243608,0
|
| 468 |
+
ACLX.US,D,20231213,000000,48.29,50.75,48.123,50.52,929283,0
|
| 469 |
+
ACLX.US,D,20231214,000000,50.77,52.2,48.51,51.3,806094,0
|
| 470 |
+
ACLX.US,D,20231215,000000,51.57,51.57,49.63,51.12,1431390,0
|
| 471 |
+
ACLX.US,D,20231218,000000,51.07,52.42,49.6725,49.74,808549,0
|
| 472 |
+
ACLX.US,D,20231219,000000,51.21,52.7,51.19,52.1,604010,0
|
| 473 |
+
ACLX.US,D,20231220,000000,51.38,52.93,50.44,50.66,517357,0
|
| 474 |
+
ACLX.US,D,20231221,000000,51.65,52.27,51.04,51.88,355711,0
|
| 475 |
+
ACLX.US,D,20231222,000000,52.5,55.5,52.46,53.85,576945,0
|
| 476 |
+
ACLX.US,D,20231226,000000,54.63,58.07,54.2886,57.99,475838,0
|
| 477 |
+
ACLX.US,D,20231227,000000,58.1,59.1,56.555,57.59,447619,0
|
| 478 |
+
ACLX.US,D,20231228,000000,57.78,59.05,56.1701,56.88,1071262,0
|
| 479 |
+
ACLX.US,D,20231229,000000,57,57.07,55.255,55.5,313819,0
|
| 480 |
+
ACLX.US,D,20240102,000000,54.56,58.53,54.25,56.15,533101,0
|
| 481 |
+
ACLX.US,D,20240103,000000,55.57,56.6189,53.45,54.45,379496,0
|
| 482 |
+
ACLX.US,D,20240104,000000,54.69,56.57,54.32,54.35,722802,0
|
| 483 |
+
ACLX.US,D,20240105,000000,53.44,53.885,51.37,51.85,526141,0
|
| 484 |
+
ACLX.US,D,20240108,000000,51.72,54.305,51.44,54.16,513003,0
|
| 485 |
+
ACLX.US,D,20240109,000000,52.68,55.53,52.16,55.2,374277,0
|
| 486 |
+
ACLX.US,D,20240110,000000,55.2,56.41,54.44,55.15,432512,0
|
| 487 |
+
ACLX.US,D,20240111,000000,54.29,54.97,53.51,54.27,388465,0
|
| 488 |
+
ACLX.US,D,20240112,000000,55.08,56.355,55.08,55.56,237841,0
|
| 489 |
+
ACLX.US,D,20240116,000000,54.63,55.69,54.38,54.75,308345,0
|
| 490 |
+
ACLX.US,D,20240117,000000,54.03,54.94,53.61,54.83,180157,0
|
| 491 |
+
ACLX.US,D,20240118,000000,55.2,56.59,52.78,53.18,256961,0
|
| 492 |
+
ACLX.US,D,20240119,000000,53.74,55.33,53.28,55.27,444684,0
|
| 493 |
+
ACLX.US,D,20240122,000000,55.78,57.69,55.78,56.9,472071,0
|
| 494 |
+
ACLX.US,D,20240123,000000,57.75,58.21,55,56.08,374373,0
|
| 495 |
+
ACLX.US,D,20240124,000000,56.97,57.6186,56.03,56.16,276162,0
|
| 496 |
+
ACLX.US,D,20240125,000000,57.19,60,56.07,59.34,621269,0
|
| 497 |
+
ACLX.US,D,20240126,000000,59.46,63.02,58.2601,62.82,658760,0
|
| 498 |
+
ACLX.US,D,20240129,000000,62.96,65.42,62.1868,64.39,692020,0
|
| 499 |
+
ACLX.US,D,20240130,000000,64.28,64.28,61.87,63.64,320119,0
|
| 500 |
+
ACLX.US,D,20240131,000000,63.03,64.7445,61.56,61.84,388268,0
|
| 501 |
+
ACLX.US,D,20240201,000000,62.36,64.86,62.1,63.82,576046,0
|
| 502 |
+
ACLX.US,D,20240202,000000,62.08,64.1999,60.801,63.54,290158,0
|
| 503 |
+
ACLX.US,D,20240205,000000,62.97,66.815,62.38,66.47,398122,0
|
| 504 |
+
ACLX.US,D,20240206,000000,67.25,67.52,64.15,65.89,495660,0
|
| 505 |
+
ACLX.US,D,20240207,000000,66.07,66.07,63.76,63.87,485767,0
|
| 506 |
+
ACLX.US,D,20240208,000000,63.83,64.84,61.12,61.56,434571,0
|
| 507 |
+
ACLX.US,D,20240209,000000,61.58,65.02,61.175,64.89,422508,0
|
| 508 |
+
ACLX.US,D,20240212,000000,65.26,66.055,63.805,64.57,411370,0
|
| 509 |
+
ACLX.US,D,20240213,000000,62.09,63.37,60.35,61.09,478793,0
|
| 510 |
+
ACLX.US,D,20240214,000000,63.18,64.48,61.475,64.44,386321,0
|
| 511 |
+
ACLX.US,D,20240215,000000,65.14,66.31,63.67,63.79,305485,0
|
| 512 |
+
ACLX.US,D,20240216,000000,63.37,63.37,60.47,61.39,371815,0
|
| 513 |
+
ACLX.US,D,20240220,000000,60.93,61.7,59.14,59.92,353625,0
|
| 514 |
+
ACLX.US,D,20240221,000000,59.07,60.01,58.17,59.97,394223,0
|
| 515 |
+
ACLX.US,D,20240222,000000,60,61.91,60,60.5,337965,0
|
| 516 |
+
ACLX.US,D,20240223,000000,60.71,62.6404,59.63,62.01,240748,0
|
| 517 |
+
ACLX.US,D,20240226,000000,62.01,64.91,61.17,64.29,323217,0
|
| 518 |
+
ACLX.US,D,20240227,000000,64.39,67.8,64.39,67.62,489454,0
|
| 519 |
+
ACLX.US,D,20240228,000000,67.17,68.12,66.57,67.32,511054,0
|
| 520 |
+
ACLX.US,D,20240229,000000,69.4,70.05,64.52,65.82,819750,0
|
| 521 |
+
ACLX.US,D,20240301,000000,66.52,69.98,66.52,66.82,709958,0
|
| 522 |
+
ACLX.US,D,20240304,000000,68.09,68.09,66.175,67.91,316067,0
|
| 523 |
+
ACLX.US,D,20240305,000000,67.64,70,67.12,69.64,441828,0
|
| 524 |
+
ACLX.US,D,20240306,000000,70.38,73.3,69.67,72.95,565889,0
|
| 525 |
+
ACLX.US,D,20240307,000000,73.68,75.1,70.59,70.77,620591,0
|
| 526 |
+
ACLX.US,D,20240308,000000,73.08,74.555,70.65,72.35,406344,0
|
| 527 |
+
ACLX.US,D,20240311,000000,71.59,72.085,68.6,68.84,457051,0
|
| 528 |
+
ACLX.US,D,20240312,000000,69.1,69.335,67.82,68.33,480211,0
|
| 529 |
+
ACLX.US,D,20240313,000000,68,70.66,67.05,70.55,553806,0
|
| 530 |
+
ACLX.US,D,20240314,000000,70.17,70.57,68.31,69.57,450735,0
|
| 531 |
+
ACLX.US,D,20240315,000000,68.78,71.26,68.78,70.62,726585,0
|
| 532 |
+
ACLX.US,D,20240318,000000,70.96,71.37,68.125,69.11,473844,0
|
| 533 |
+
ACLX.US,D,20240319,000000,69.05,73.22,68.685,73.04,704558,0
|
| 534 |
+
ACLX.US,D,20240320,000000,72.94,73.91,71.645,73.49,411091,0
|
| 535 |
+
ACLX.US,D,20240321,000000,74.57,74.57,71.92,72.04,339673,0
|
| 536 |
+
ACLX.US,D,20240322,000000,72.54,72.54,68.96,70.23,477470,0
|
| 537 |
+
ACLX.US,D,20240325,000000,71.02,71.81,68.29,68.83,478093,0
|
| 538 |
+
ACLX.US,D,20240326,000000,68.81,70.42,67.78,70.13,325684,0
|
| 539 |
+
ACLX.US,D,20240327,000000,70.6,71.385,69.35,70.45,318170,0
|
| 540 |
+
ACLX.US,D,20240328,000000,70.99,70.99,69.02,69.55,336356,0
|
| 541 |
+
ACLX.US,D,20240401,000000,69.19,69.19,66.16,66.98,417665,0
|
| 542 |
+
ACLX.US,D,20240402,000000,65.28,66.17,64.2,64.39,436667,0
|
| 543 |
+
ACLX.US,D,20240403,000000,63.58,64.725,62.76,63.2,440792,0
|
| 544 |
+
ACLX.US,D,20240404,000000,63.12,64.485,61.75,62.01,389639,0
|
| 545 |
+
ACLX.US,D,20240405,000000,62.33,63.965,61.12,62.22,319403,0
|
| 546 |
+
ACLX.US,D,20240408,000000,62.8,62.8,60.245,60.7,407301,0
|
| 547 |
+
ACLX.US,D,20240409,000000,60.6,61.32,59.42,60.56,489982,0
|
| 548 |
+
ACLX.US,D,20240410,000000,58.9,60.29,58.51,59.08,521314,0
|
| 549 |
+
ACLX.US,D,20240411,000000,59.54,60.51,59.22,60.17,326594,0
|
| 550 |
+
ACLX.US,D,20240412,000000,59.73,59.8,57.55,58.07,496250,0
|
| 551 |
+
ACLX.US,D,20240415,000000,58.08,59.14,56.87,56.96,381994,0
|
| 552 |
+
ACLX.US,D,20240416,000000,56.34,56.75,54.8,55.22,747629,0
|
| 553 |
+
ACLX.US,D,20240417,000000,55.87,55.87,53.25,53.55,472430,0
|
| 554 |
+
ACLX.US,D,20240418,000000,53.24,54.89,52.59,54.5,692182,0
|
| 555 |
+
ACLX.US,D,20240419,000000,54.23,55.12,51.03,51.61,742730,0
|
| 556 |
+
ACLX.US,D,20240422,000000,52.28,53.35,50.54,52,438388,0
|
| 557 |
+
ACLX.US,D,20240423,000000,52.25,55.94,52.25,54.44,408988,0
|
| 558 |
+
ACLX.US,D,20240424,000000,54.54,54.94,52.54,52.82,312852,0
|
| 559 |
+
ACLX.US,D,20240425,000000,51.52,51.965,49.66,51.38,631751,0
|
| 560 |
+
ACLX.US,D,20240426,000000,51.35,52.68,50.87,51.92,339688,0
|
| 561 |
+
ACLX.US,D,20240429,000000,52.08,52.45,50.59,51.11,388007,0
|
| 562 |
+
ACLX.US,D,20240430,000000,50.62,51.595,49.808,50.02,500347,0
|
| 563 |
+
ACLX.US,D,20240501,000000,50.27,53.97,50.19,52.18,542055,0
|
| 564 |
+
ACLX.US,D,20240502,000000,52.46,54.05,51.32,53.29,295379,0
|
| 565 |
+
ACLX.US,D,20240503,000000,54.69,55.85,52.37,52.69,402998,0
|
| 566 |
+
ACLX.US,D,20240506,000000,52.54,53.68,51.02,52.67,261552,0
|
| 567 |
+
ACLX.US,D,20240507,000000,52.78,52.97,51.3,52.42,311293,0
|
| 568 |
+
ACLX.US,D,20240508,000000,52.08,52.645,50.735,52.25,545473,0
|
| 569 |
+
ACLX.US,D,20240509,000000,52.12,53.48,51.59,52.73,377239,0
|
| 570 |
+
ACLX.US,D,20240510,000000,51.81,52.73,47.88,49.74,925475,0
|
| 571 |
+
ACLX.US,D,20240513,000000,50.44,51.19,48.49,49.77,587871,0
|
| 572 |
+
ACLX.US,D,20240514,000000,50.68,51.85,49.46,50.62,354303,0
|
| 573 |
+
ACLX.US,D,20240515,000000,52.26,54.56,51.22,51.72,642600,0
|
| 574 |
+
ACLX.US,D,20240516,000000,51.72,53.11,51,52.79,538361,0
|
| 575 |
+
ACLX.US,D,20240517,000000,52.93,54.88,52.315,53.62,439340,0
|
| 576 |
+
ACLX.US,D,20240520,000000,53.73,54.4,53.58,54.36,305355,0
|
| 577 |
+
ACLX.US,D,20240521,000000,54.21,55.445,53.01,53.27,582233,0
|
| 578 |
+
ACLX.US,D,20240522,000000,53.18,54.34,52.23,54.26,404970,0
|
| 579 |
+
ACLX.US,D,20240523,000000,54.35,54.35,50.44,50.63,849673,0
|
| 580 |
+
ACLX.US,D,20240524,000000,50.71,52.315,50.7,51.9,438255,0
|
| 581 |
+
ACLX.US,D,20240528,000000,52.3,52.61,50.36,51.3,325253,0
|
| 582 |
+
ACLX.US,D,20240529,000000,50.57,50.66,49.97,50.45,345833,0
|
| 583 |
+
ACLX.US,D,20240530,000000,51.07,53,50.71,52.24,328015,0
|
| 584 |
+
ACLX.US,D,20240531,000000,53.33,53.33,50.89,52,563248,0
|
| 585 |
+
ACLX.US,D,20240603,000000,52.77,54.925,51.78,53.64,586811,0
|
| 586 |
+
ACLX.US,D,20240604,000000,53.38,54.99,51.57,51.71,403153,0
|
| 587 |
+
ACLX.US,D,20240605,000000,51.87,53.17,51.095,52.78,286381,0
|
| 588 |
+
ACLX.US,D,20240606,000000,52.63,52.7,50.88,51.34,368820,0
|
| 589 |
+
ACLX.US,D,20240607,000000,50.85,51.875,50.13,50.78,227018,0
|
| 590 |
+
ACLX.US,D,20240610,000000,50.21,54.365,50.02,54.13,611329,0
|
| 591 |
+
ACLX.US,D,20240611,000000,53.67,54.6,53.43,54,414669,0
|
| 592 |
+
ACLX.US,D,20240612,000000,55.87,56.5,54.2,55.06,583522,0
|
| 593 |
+
ACLX.US,D,20240613,000000,54.92,58.68,54.62,55.79,574722,0
|
| 594 |
+
ACLX.US,D,20240614,000000,54.96,56.09,53.725,54.41,352296,0
|
| 595 |
+
ACLX.US,D,20240617,000000,54.37,54.69,53.525,53.75,647990,0
|
| 596 |
+
ACLX.US,D,20240618,000000,53.9,54.08,52.205,53.81,463414,0
|
| 597 |
+
ACLX.US,D,20240620,000000,53.77,54.95,53.41,54.59,220804,0
|
| 598 |
+
ACLX.US,D,20240621,000000,54.79,56.32,53.9,56.12,793192,0
|
| 599 |
+
ACLX.US,D,20240624,000000,56.2,57.6,55.93,56.07,370929,0
|
| 600 |
+
ACLX.US,D,20240625,000000,55.48,55.5,53.537,53.79,569491,0
|
| 601 |
+
ACLX.US,D,20240626,000000,53.5,54.47,52.72,53.66,567829,0
|
| 602 |
+
ACLX.US,D,20240627,000000,53.41,55.11,52.8,54.12,300327,0
|
| 603 |
+
ACLX.US,D,20240628,000000,54.3,55.6,53.21,55.19,1289807,0
|
| 604 |
+
ACLX.US,D,20240701,000000,54.81,57.09,53.5,53.6,512704,0
|
| 605 |
+
ACLX.US,D,20240702,000000,53.08,54.21,52.95,53.25,541417,0
|
| 606 |
+
ACLX.US,D,20240703,000000,53.69,55.13,53.375,54.72,227845,0
|
| 607 |
+
ACLX.US,D,20240705,000000,54.46,55.02,53,54.13,281691,0
|
| 608 |
+
ACLX.US,D,20240708,000000,54.76,57.36,54.47,55.77,566853,0
|
| 609 |
+
ACLX.US,D,20240709,000000,55.68,57.7,55.53,57.04,315759,0
|
| 610 |
+
ACLX.US,D,20240710,000000,57.36,58.04,57.1,57.35,228091,0
|
| 611 |
+
ACLX.US,D,20240711,000000,59.05,60.24,57.89,59.28,425754,0
|
| 612 |
+
ACLX.US,D,20240712,000000,59.54,64.355,59.0763,62.43,865860,0
|
| 613 |
+
ACLX.US,D,20240715,000000,63.1,63.85,62.16,63.35,509421,0
|
| 614 |
+
ACLX.US,D,20240716,000000,64.16,66.58,64.16,65.92,701526,0
|
| 615 |
+
ACLX.US,D,20240717,000000,64.86,67.37,64.08,65.51,609948,0
|
| 616 |
+
ACLX.US,D,20240718,000000,65.03,66.52,61.8,62.24,435074,0
|
| 617 |
+
ACLX.US,D,20240719,000000,62.42,63.23,60.61,62.56,296890,0
|
| 618 |
+
ACLX.US,D,20240722,000000,63.11,63.14,61.73,62.97,399678,0
|
| 619 |
+
ACLX.US,D,20240723,000000,62.58,63.82,61.77,63.16,374221,0
|
| 620 |
+
ACLX.US,D,20240724,000000,62.6,64.45,61.51,62.1,311095,0
|
| 621 |
+
ACLX.US,D,20240725,000000,62.59,63.625,61.77,62.69,332864,0
|
| 622 |
+
ACLX.US,D,20240726,000000,63.84,64.71,62.36,64.41,267626,0
|
| 623 |
+
ACLX.US,D,20240729,000000,64.48,64.67,60.93,62.1,246890,0
|
| 624 |
+
ACLX.US,D,20240730,000000,62.78,63.145,60.99,61.67,188211,0
|
| 625 |
+
ACLX.US,D,20240731,000000,62.43,63.61,61.39,61.81,251403,0
|
| 626 |
+
ACLX.US,D,20240801,000000,60.71,61.975,58.27,58.65,555938,0
|
| 627 |
+
ACLX.US,D,20240802,000000,55.75,56.29,53.46,55.31,646872,0
|
| 628 |
+
ACLX.US,D,20240805,000000,49,54.72,49,51.09,561244,0
|
| 629 |
+
ACLX.US,D,20240806,000000,51.68,53.27,50.6401,51.73,539606,0
|
| 630 |
+
ACLX.US,D,20240807,000000,52.11,52.675,50.29,50.91,486751,0
|
| 631 |
+
ACLX.US,D,20240808,000000,51.75,52.95,50.56,52.58,549852,0
|
| 632 |
+
ACLX.US,D,20240809,000000,53.7,59.9,53.7,59.05,965353,0
|
| 633 |
+
ACLX.US,D,20240812,000000,58.79,59.98,57.79,58.94,545820,0
|
| 634 |
+
ACLX.US,D,20240813,000000,59.75,61.103,59.38,60.64,378978,0
|
| 635 |
+
ACLX.US,D,20240814,000000,61.07,61.72,58.69,60.27,360968,0
|
| 636 |
+
ACLX.US,D,20240815,000000,62.72,64.96,61.27,64.86,338146,0
|
| 637 |
+
ACLX.US,D,20240816,000000,64.53,65.36,63.06,65.28,396443,0
|
| 638 |
+
ACLX.US,D,20240819,000000,65.1,66.89,64.712,66.37,392295,0
|
| 639 |
+
ACLX.US,D,20240820,000000,65.88,66.67,64.9877,65.89,368743,0
|
| 640 |
+
ACLX.US,D,20240821,000000,66.32,67.75,66.01,66.64,402714,0
|
| 641 |
+
ACLX.US,D,20240822,000000,66.68,66.955,65.38,66.46,239767,0
|
| 642 |
+
ACLX.US,D,20240823,000000,66.9,69.52,66.9,69.38,281207,0
|
| 643 |
+
ACLX.US,D,20240826,000000,69.99,74.095,67.51,71.9,553789,0
|
| 644 |
+
ACLX.US,D,20240827,000000,71.17,71.68,69.26,71.47,288790,0
|
| 645 |
+
ACLX.US,D,20240828,000000,71.24,71.24,68.76,69.3,177185,0
|
| 646 |
+
ACLX.US,D,20240829,000000,70.07,70.675,67.23,67.48,422677,0
|
| 647 |
+
ACLX.US,D,20240830,000000,68.05,68.98,67.04,68.74,327110,0
|
| 648 |
+
ACLX.US,D,20240903,000000,68.18,70.6099,65.62,66.12,418278,0
|
| 649 |
+
ACLX.US,D,20240904,000000,65.52,66.45,64.1,65.46,386824,0
|
| 650 |
+
ACLX.US,D,20240905,000000,65.9,70.52,65.12,70.37,576796,0
|
| 651 |
+
ACLX.US,D,20240906,000000,70.49,71.98,68.02,71.25,588793,0
|
| 652 |
+
ACLX.US,D,20240909,000000,71.47,74.64,71.25,74.27,498165,0
|
| 653 |
+
ACLX.US,D,20240910,000000,74.41,76.72,73.13,74.19,661119,0
|
| 654 |
+
ACLX.US,D,20240911,000000,73.6,75,72.5,74.4,302594,0
|
| 655 |
+
ACLX.US,D,20240912,000000,74.88,75.38,72.35,74.77,393412,0
|
| 656 |
+
ACLX.US,D,20240913,000000,75.73,77.03,75.13,76.89,333590,0
|
| 657 |
+
ACLX.US,D,20240916,000000,77.34,79.94,76.56,77.01,341831,0
|
| 658 |
+
ACLX.US,D,20240917,000000,78.2,78.55,76.9,77.99,343891,0
|
| 659 |
+
ACLX.US,D,20240918,000000,78.95,82.97,78.03,80.55,689223,0
|
| 660 |
+
ACLX.US,D,20240919,000000,83.24,86.11,81.52,85.43,752677,0
|
| 661 |
+
ACLX.US,D,20240920,000000,85.37,88.66,83.98,86.61,1351480,0
|
| 662 |
+
ACLX.US,D,20240923,000000,86.83,87.63,84.66,85.98,470417,0
|
| 663 |
+
ACLX.US,D,20240924,000000,86.02,86.2,83.21,84.435,528998,0
|
| 664 |
+
ACLX.US,D,20240925,000000,84.68,86.15,84.39,84.6,412706,0
|
| 665 |
+
ACLX.US,D,20240926,000000,86.1,86.1,83.28,84.14,364284,0
|
| 666 |
+
ACLX.US,D,20240927,000000,85.39,86.3,82.47,82.76,357224,0
|
| 667 |
+
ACLX.US,D,20240930,000000,82.83,86.4,81.66,83.51,514810,0
|
| 668 |
+
ACLX.US,D,20241001,000000,82.24,82.24,79.42,81.44,427007,0
|
| 669 |
+
ACLX.US,D,20241002,000000,80.59,80.77,75.96,76.23,622353,0
|
| 670 |
+
ACLX.US,D,20241003,000000,75.45,76.46,73.33,76.2,617408,0
|
| 671 |
+
ACLX.US,D,20241004,000000,77.07,79.27,76.615,78.23,408390,0
|
| 672 |
+
ACLX.US,D,20241007,000000,77.81,77.97,75.15,76.07,324275,0
|
| 673 |
+
ACLX.US,D,20241008,000000,77.95,82.63,76.18,80.85,510059,0
|
| 674 |
+
ACLX.US,D,20241009,000000,80.94,84.21,79.64,82.94,449018,0
|
| 675 |
+
ACLX.US,D,20241010,000000,81.65,83.04,81.6,82.9,397532,0
|
| 676 |
+
ACLX.US,D,20241011,000000,82.67,86.93,82.67,86.2,471627,0
|
| 677 |
+
ACLX.US,D,20241014,000000,86.05,87.79,86,86.81,325606,0
|
| 678 |
+
ACLX.US,D,20241015,000000,86.99,89.99,85.8,89.91,866743,0
|
| 679 |
+
ACLX.US,D,20241016,000000,90.14,93.48,89.6181,93,514214,0
|
| 680 |
+
ACLX.US,D,20241017,000000,94.7,96.3,92.77,95.27,727893,0
|
| 681 |
+
ACLX.US,D,20241018,000000,95.9,97.54,94.44,96.86,553022,0
|
| 682 |
+
ACLX.US,D,20241021,000000,96.52,97.015,89.55,90.28,550587,0
|
| 683 |
+
ACLX.US,D,20241022,000000,89.69,91.22,89.69,90.46,418764,0
|
| 684 |
+
ACLX.US,D,20241023,000000,89.96,90.55,87.54,88.19,464613,0
|
| 685 |
+
ACLX.US,D,20241024,000000,88.5,89.59,85.615,86.48,415021,0
|
| 686 |
+
ACLX.US,D,20241025,000000,87.02,87.225,83.97,84.31,311170,0
|
| 687 |
+
ACLX.US,D,20241028,000000,85.8,86.33,83.41,84.99,536564,0
|
| 688 |
+
ACLX.US,D,20241029,000000,85.15,87.35,83.53,87.25,520100,0
|
| 689 |
+
ACLX.US,D,20241030,000000,86.86,87.33,85.33,86.81,323130,0
|
| 690 |
+
ACLX.US,D,20241031,000000,86.42,87.34,82.15,84.27,360513,0
|
| 691 |
+
ACLX.US,D,20241101,000000,85,86.33,84,86.17,522636,0
|
| 692 |
+
ACLX.US,D,20241104,000000,85.11,91.2,84.905,86.44,784410,0
|
| 693 |
+
ACLX.US,D,20241105,000000,80.22,87.74,77,87.12,2330920,0
|
| 694 |
+
ACLX.US,D,20241106,000000,94.34,96.25,88.64,92.98,1104643,0
|
| 695 |
+
ACLX.US,D,20241107,000000,92.74,99.48,91.69,99.16,695786,0
|
| 696 |
+
ACLX.US,D,20241108,000000,99.94,106.24,96.94,103.06,846034,0
|
| 697 |
+
ACLX.US,D,20241111,000000,105.36,107.345,104.11,106.53,702326,0
|
| 698 |
+
ACLX.US,D,20241112,000000,106.33,107.3699,99.945,100.48,623201,0
|
| 699 |
+
ACLX.US,D,20241113,000000,101.11,103.66,100.02,100.14,503227,0
|
| 700 |
+
ACLX.US,D,20241114,000000,100.19,100.335,94.88,95.08,480348,0
|
| 701 |
+
ACLX.US,D,20241115,000000,94.91,94.99,87.08,87.83,855372,0
|
| 702 |
+
ACLX.US,D,20241118,000000,87.93,89.84,87.02,88.22,427514,0
|
| 703 |
+
ACLX.US,D,20241119,000000,87.43,89.39,85.37,87.59,498221,0
|
| 704 |
+
ACLX.US,D,20241120,000000,86.87,88.3,83.69,87.22,345138,0
|
| 705 |
+
ACLX.US,D,20241121,000000,87.91,89.37,85.875,87.22,324140,0
|
| 706 |
+
ACLX.US,D,20241122,000000,87.13,91.34,85.92,90.44,348813,0
|
| 707 |
+
ACLX.US,D,20241125,000000,93.67,95.5,89.25,89.41,531482,0
|
| 708 |
+
ACLX.US,D,20241126,000000,89.4,92.48,89.3,90.96,459158,0
|
| 709 |
+
ACLX.US,D,20241127,000000,91.44,92.925,88.51,89.07,353698,0
|
| 710 |
+
ACLX.US,D,20241129,000000,89.3,89.65,87.2302,88.07,219462,0
|
| 711 |
+
ACLX.US,D,20241202,000000,88.06,95.84,86.61,95.72,464741,0
|
| 712 |
+
ACLX.US,D,20241203,000000,96,96.39,88.035,88.65,472009,0
|
| 713 |
+
ACLX.US,D,20241204,000000,89.24,90.27,85,85.85,340546,0
|
| 714 |
+
ACLX.US,D,20241205,000000,85,86.682,83.76,86.42,423955,0
|
| 715 |
+
ACLX.US,D,20241206,000000,87.85,89,84.46,84.55,303158,0
|
| 716 |
+
ACLX.US,D,20241209,000000,88.75,88.79,80.5,82.95,886302,0
|
| 717 |
+
ACLX.US,D,20241210,000000,84.14,85.135,82,82.27,659575,0
|
| 718 |
+
ACLX.US,D,20241211,000000,83.63,90.23,83.04,86.98,820030,0
|
| 719 |
+
ACLX.US,D,20241212,000000,85.87,87.91,82.52,83.42,487981,0
|
| 720 |
+
ACLX.US,D,20241213,000000,83.73,87.08,82.71,83.8,411147,0
|
| 721 |
+
ACLX.US,D,20241216,000000,83.24,85.31,82.06,83.42,894969,0
|
| 722 |
+
ACLX.US,D,20241217,000000,82.16,83.41,81.52,82.025,668175,0
|
| 723 |
+
ACLX.US,D,20241218,000000,82.54,83.35,74.44,75.43,1232586,0
|
| 724 |
+
ACLX.US,D,20241219,000000,75.52,77.1,73.385,75.21,842718,0
|
| 725 |
+
ACLX.US,D,20241220,000000,74.16,76.41,73.4,75.54,1372259,0
|
| 726 |
+
ACLX.US,D,20241223,000000,75.13,76.84,74.11,76.79,401878,0
|
| 727 |
+
ACLX.US,D,20241224,000000,76.63,77.94,75.53,77.58,267610,0
|
| 728 |
+
ACLX.US,D,20241226,000000,77.05,79.5,76.665,79.02,279811,0
|
| 729 |
+
ACLX.US,D,20241227,000000,78,79.33,76.1,79.08,478839,0
|
| 730 |
+
ACLX.US,D,20241230,000000,78,79.12,75.6,78.35,450423,0
|
| 731 |
+
ACLX.US,D,20241231,000000,79.43,80,75.96,76.69,404393,0
|
| 732 |
+
ACLX.US,D,20250102,000000,76.91,80.46,76.37,78.75,318017,0
|
| 733 |
+
ACLX.US,D,20250103,000000,78.74,81,77.92,79.13,415594,0
|
| 734 |
+
ACLX.US,D,20250106,000000,79.49,80.09,74.56,75.01,1085452,0
|
| 735 |
+
ACLX.US,D,20250107,000000,75.1,77.33,73.45,77.05,527392,0
|
| 736 |
+
ACLX.US,D,20250108,000000,76.42,76.42,72.12,72.26,884285,0
|
| 737 |
+
ACLX.US,D,20250110,000000,70.16,70.44,67.43,69.08,1602644,0
|
| 738 |
+
ACLX.US,D,20250113,000000,68.51,69.07,65.18,67.36,568603,0
|
| 739 |
+
ACLX.US,D,20250114,000000,68.06,68.9155,64.395,64.65,707884,0
|
| 740 |
+
ACLX.US,D,20250115,000000,66.44,67.51,63.625,67.51,762910,0
|
| 741 |
+
ACLX.US,D,20250116,000000,67.77,68.24,66.01,67.01,735726,0
|
| 742 |
+
ACLX.US,D,20250117,000000,68.05,68.16,65.38,66.48,562471,0
|
| 743 |
+
ACLX.US,D,20250121,000000,67.07,67.8,65.75,66.57,686381,0
|
| 744 |
+
ACLX.US,D,20250122,000000,66.17,66.82,63.8,65.85,978889,0
|
| 745 |
+
ACLX.US,D,20250123,000000,65.55,66.73,63.625,65.39,832849,0
|
| 746 |
+
ACLX.US,D,20250124,000000,64.95,66.22,62.23,62.995,847737,0
|
| 747 |
+
ACLX.US,D,20250127,000000,62.86,65.15,62.42,62.93,652953,0
|
| 748 |
+
ACLX.US,D,20250128,000000,63.05,65.29,61.78,64.24,344225,0
|
| 749 |
+
ACLX.US,D,20250129,000000,64,65.72,64,64.58,253963,0
|
| 750 |
+
ACLX.US,D,20250130,000000,65.24,68.025,65.24,67.58,547657,0
|
| 751 |
+
ACLX.US,D,20250131,000000,67.69,70.24,67.355,68.13,822149,0
|
| 752 |
+
ACLX.US,D,20250203,000000,65.91,66.165,63.38,64.76,719046,0
|
| 753 |
+
ACLX.US,D,20250204,000000,64.57,67.85,64.01,67.72,561892,0
|
| 754 |
+
ACLX.US,D,20250205,000000,67.85,69.84,67.69,68.56,456528,0
|
| 755 |
+
ACLX.US,D,20250206,000000,68.56,69.43,67.04,68.24,510803,0
|
| 756 |
+
ACLX.US,D,20250207,000000,68.09,69.24,66.4,66.91,513831,0
|
| 757 |
+
ACLX.US,D,20250210,000000,67.27,67.405,65.67,67,503613,0
|
| 758 |
+
ACLX.US,D,20250211,000000,65.87,66.81,62.47,63.16,769583,0
|
| 759 |
+
ACLX.US,D,20250212,000000,61.33,63.64,61.33,63.315,468711,0
|
| 760 |
+
ACLX.US,D,20250213,000000,63.89,64.84,62.215,63.71,543176,0
|
| 761 |
+
ACLX.US,D,20250214,000000,64.2,65.91,63.7,65.23,420758,0
|
| 762 |
+
ACLX.US,D,20250218,000000,65.51,67,63.52,64.255,370492,0
|
| 763 |
+
ACLX.US,D,20250219,000000,63.79,64.585,63.03,63.29,456381,0
|
| 764 |
+
ACLX.US,D,20250220,000000,63.25,66.42,62.38,65.61,593031,0
|
| 765 |
+
ACLX.US,D,20250221,000000,66.57,66.66,63.46,63.75,630308,0
|
| 766 |
+
ACLX.US,D,20250224,000000,63.82,65.02,62.7052,63.01,627249,0
|
| 767 |
+
ACLX.US,D,20250225,000000,63.16,63.63,61.825,62.65,689863,0
|
| 768 |
+
ACLX.US,D,20250226,000000,62.85,63.54,60.08,60.26,640280,0
|
| 769 |
+
ACLX.US,D,20250227,000000,60.36,62.87,60.36,61.39,737618,0
|
| 770 |
+
ACLX.US,D,20250228,000000,58.68,65.37,57.17,64.82,1143058,0
|
| 771 |
+
ACLX.US,D,20250303,000000,64.72,65.972,61.9,62.63,724783,0
|
| 772 |
+
ACLX.US,D,20250304,000000,61.98,67.18,60.82,65.63,806048,0
|
| 773 |
+
ACLX.US,D,20250305,000000,65.82,69.03,65.645,68.88,612091,0
|
| 774 |
+
ACLX.US,D,20250306,000000,67.2,70.46,67.2,68.6,713005,0
|
| 775 |
+
ACLX.US,D,20250307,000000,74.66,74.66,67.1,70.74,630670,0
|
| 776 |
+
ACLX.US,D,20250310,000000,70.16,72.65,69,72.12,684337,0
|
| 777 |
+
ACLX.US,D,20250311,000000,71.94,71.94,68.36,68.36,752104,0
|
| 778 |
+
ACLX.US,D,20250312,000000,68.95,73.06,68.04,72.72,805476,0
|
| 779 |
+
ACLX.US,D,20250313,000000,72.46,73.69,71.245,71.58,706971,0
|
| 780 |
+
ACLX.US,D,20250314,000000,72.78,73.115,70.195,71.68,395034,0
|
| 781 |
+
ACLX.US,D,20250317,000000,71.34,72.95,70,72.74,472553,0
|
| 782 |
+
ACLX.US,D,20250318,000000,71.64,71.98,69.1,69.87,472432,0
|
| 783 |
+
ACLX.US,D,20250319,000000,69.6,71.48,68.22,71.35,522877,0
|
| 784 |
+
ACLX.US,D,20250320,000000,70.67,72.455,69.77,71.39,597095,0
|
| 785 |
+
ACLX.US,D,20250321,000000,71.18,71.28,68.56,69.33,1210943,0
|
| 786 |
+
ACLX.US,D,20250324,000000,69.99,72.68,69.34,72.48,600439,0
|
| 787 |
+
ACLX.US,D,20250325,000000,72.25,72.43,70.845,72.16,509034,0
|
| 788 |
+
ACLX.US,D,20250326,000000,72.12,72.425,69.33,70.11,507410,0
|
| 789 |
+
ACLX.US,D,20250327,000000,70.11,71.44,68.055,68.51,419338,0
|
| 790 |
+
ACLX.US,D,20250328,000000,68.54,69.09,66.69,67.96,367031,0
|
| 791 |
+
ACLX.US,D,20250331,000000,65.63,66.37,61.17,65.6,843577,0
|
| 792 |
+
ACLX.US,D,20250401,000000,65.55,65.55,59.52,60.7,1057321,0
|
| 793 |
+
ACLX.US,D,20250402,000000,59.89,67.34,59.45,67.23,908742,0
|
| 794 |
+
ACLX.US,D,20250403,000000,63.71,64.73,61.085,62.44,645744,0
|
| 795 |
+
ACLX.US,D,20250404,000000,60.03,63.14,57.9,58.59,1136912,0
|
| 796 |
+
ACLX.US,D,20250407,000000,55.44,60.17,54.2689,56.65,1142560,0
|
| 797 |
+
ACLX.US,D,20250408,000000,57.5,58.86,52.28,53.6,893556,0
|
| 798 |
+
ACLX.US,D,20250409,000000,52.2,59.815,49.42,59.16,1358702,0
|
| 799 |
+
ACLX.US,D,20250410,000000,57.38,58.73,54.38,56.66,953006,0
|
| 800 |
+
ACLX.US,D,20250411,000000,55.95,59.89,55.715,59.15,732239,0
|
| 801 |
+
ACLX.US,D,20250414,000000,60.88,60.99,58.585,60.3,509870,0
|
| 802 |
+
ACLX.US,D,20250415,000000,60.05,61.52,59.79,61.43,437675,0
|
| 803 |
+
ACLX.US,D,20250416,000000,61.16,61.17,59.38,60.69,920816,0
|
| 804 |
+
ACLX.US,D,20250417,000000,60.76,62.11,60.245,62.02,833016,0
|
| 805 |
+
ACLX.US,D,20250421,000000,61.53,64.65,60.8,60.93,257923,0
|
| 806 |
+
ACLX.US,D,20250422,000000,62.15,63.62,61.22,63.12,327103,0
|
| 807 |
+
ACLX.US,D,20250423,000000,65.94,66.9,63.56,63.63,313629,0
|
| 808 |
+
ACLX.US,D,20250424,000000,63.63,64.615,62.11,63.97,441870,0
|
| 809 |
+
ACLX.US,D,20250425,000000,62.2,64.17,61,63.71,295950,0
|
| 810 |
+
ACLX.US,D,20250428,000000,63.82,65.485,63.53,64.55,359989,0
|
| 811 |
+
ACLX.US,D,20250429,000000,64.2,65.63,62.76,64.71,359588,0
|
| 812 |
+
ACLX.US,D,20250430,000000,63.74,65.85,63.12,64.95,306092,0
|
| 813 |
+
ACLX.US,D,20250501,000000,64.15,66.125,63.075,65.53,314996,0
|
| 814 |
+
ACLX.US,D,20250502,000000,66.31,67.36,65.4,65.55,305432,0
|
| 815 |
+
ACLX.US,D,20250505,000000,65.44,65.44,63.74,64.65,345284,0
|
| 816 |
+
ACLX.US,D,20250506,000000,64.15,64.705,49,52.8,2997209,0
|
| 817 |
+
ACLX.US,D,20250507,000000,54.99,54.99,47.8601,52.94,2264697,0
|
| 818 |
+
ACLX.US,D,20250508,000000,53.5,56.9,50.85,56.26,1260926,0
|
| 819 |
+
ACLX.US,D,20250509,000000,56.07,59.185,54.985,57.55,1235293,0
|
| 820 |
+
ACLX.US,D,20250512,000000,59.34,62.715,59.34,59.5,641953,0
|
| 821 |
+
ACLX.US,D,20250513,000000,59.77,59.93,57.24,58.25,750833,0
|
| 822 |
+
ACLX.US,D,20250514,000000,58.62,65.91,53.07,59.02,1903133,0
|
| 823 |
+
ACLX.US,D,20250515,000000,59.25,59.81,56.8102,58.45,912161,0
|
| 824 |
+
ACLX.US,D,20250516,000000,58.37,59.135,56.61,58.78,627244,0
|
| 825 |
+
ACLX.US,D,20250519,000000,57.96,59.425,56.58,58.51,476896,0
|
| 826 |
+
ACLX.US,D,20250520,000000,58.43,60.93,56.93,60.54,576328,0
|
| 827 |
+
ACLX.US,D,20250521,000000,60.6,69.84,60.56,65.54,2394394,0
|
| 828 |
+
ACLX.US,D,20250522,000000,64.69,65.95,62.74,65.21,1622545,0
|
| 829 |
+
ACLX.US,D,20250523,000000,63.44,65.23,62.69,63.92,1081250,0
|
| 830 |
+
ACLX.US,D,20250527,000000,64.42,64.98,61.18,61.95,700282,0
|
| 831 |
+
ACLX.US,D,20250528,000000,61.22,62.92,60.665,61.15,400600,0
|
| 832 |
+
ACLX.US,D,20250529,000000,61.885,64.78,60.69,63.68,516180,0
|
| 833 |
+
ACLX.US,D,20250530,000000,63,63.87,61.435,62.06,803679,0
|
| 834 |
+
ACLX.US,D,20250602,000000,62.28,64.095,61,61.93,588289,0
|
| 835 |
+
ACLX.US,D,20250603,000000,62.17,65.72,61.385,65.14,588330,0
|
| 836 |
+
ACLX.US,D,20250604,000000,65.12,67.07,64.48,65.48,480079,0
|
| 837 |
+
ACLX.US,D,20250605,000000,64.88,67.12,64,66.25,435523,0
|
| 838 |
+
ACLX.US,D,20250606,000000,67.28,68.845,66.435,68.1,595316,0
|
| 839 |
+
ACLX.US,D,20250609,000000,69,69.0784,65.625,66.86,470730,0
|
| 840 |
+
ACLX.US,D,20250610,000000,67.36,68.39,65.97,66.61,509348,0
|
| 841 |
+
ACLX.US,D,20250611,000000,66.76,67.61,65.505,66.17,427812,0
|
| 842 |
+
ACLX.US,D,20250612,000000,65.56,67.23,64.77,66.51,418859,0
|
| 843 |
+
ACLX.US,D,20250613,000000,64.9,66.67,64.9,66,514544,0
|
| 844 |
+
ACLX.US,D,20250616,000000,66.73,66.73,63.08,64.09,584503,0
|
| 845 |
+
ACLX.US,D,20250617,000000,64.62,66.32,62.49,62.88,489936,0
|
| 846 |
+
ACLX.US,D,20250618,000000,62.79,64,62.125,63.82,409508,0
|
| 847 |
+
ACLX.US,D,20250620,000000,64.25,64.64,60.92,63,986910,0
|
| 848 |
+
ACLX.US,D,20250623,000000,62.84,63.71,61.51,63.62,365791,0
|
| 849 |
+
ACLX.US,D,20250624,000000,64.64,65.33,62.97,63.35,576176,0
|
| 850 |
+
ACLX.US,D,20250625,000000,63.18,64.74,62.7,64.03,567071,0
|
| 851 |
+
ACLX.US,D,20250626,000000,63.81,64.9,63.28,64.77,506497,0
|
| 852 |
+
ACLX.US,D,20250627,000000,64.77,66.21,63.77,65.35,1699828,0
|
| 853 |
+
ACLX.US,D,20250630,000000,66.02,66.445,64.34,65.85,637334,0
|
| 854 |
+
ACLX.US,D,20250701,000000,65.46,65.805,63.13,64.69,489544,0
|
| 855 |
+
ACLX.US,D,20250702,000000,64.25,67.83,64.25,66.34,507024,0
|
| 856 |
+
ACLX.US,D,20250703,000000,66.13,67.58,66.13,67.16,166184,0
|
| 857 |
+
ACLX.US,D,20250707,000000,66.69,66.935,65.09,65.55,275665,0
|
| 858 |
+
ACLX.US,D,20250708,000000,65.75,67.33,65.75,66.56,248137,0
|
| 859 |
+
ACLX.US,D,20250709,000000,67.54,69.61,67.54,69,534642,0
|
| 860 |
+
ACLX.US,D,20250710,000000,68.81,69.6299,67.455,68.86,264450,0
|
| 861 |
+
ACLX.US,D,20250711,000000,68.01,69.48,67.7,68.98,293426,0
|
| 862 |
+
ACLX.US,D,20250714,000000,68.97,70.81,68.42,69.92,399401,0
|
| 863 |
+
ACLX.US,D,20250715,000000,70.44,70.44,67.58,68.15,325676,0
|
| 864 |
+
ACLX.US,D,20250716,000000,68.8,70.86,68.34,70.7,388024,0
|
| 865 |
+
ACLX.US,D,20250717,000000,70.75,71.53,69.95,70.95,534969,0
|
| 866 |
+
ACLX.US,D,20250718,000000,71.29,71.575,66.93,67.59,538450,0
|
| 867 |
+
ACLX.US,D,20250721,000000,68.07,69.745,67.3,69.395,331564,0
|
| 868 |
+
ACLX.US,D,20250722,000000,69.24,69.24,66.52,68.25,687904,0
|
| 869 |
+
ACLX.US,D,20250723,000000,68.85,70.73,68,69.97,599646,0
|
| 870 |
+
ACLX.US,D,20250724,000000,69.92,71.705,69.21,70.27,395543,0
|
| 871 |
+
ACLX.US,D,20250725,000000,70.69,71.57,69.505,71.31,340053,0
|
| 872 |
+
ACLX.US,D,20250728,000000,71.61,71.66,70.135,70.59,380221,0
|
| 873 |
+
ACLX.US,D,20250729,000000,71.16,71.475,69.3,69.99,403410,0
|
| 874 |
+
ACLX.US,D,20250730,000000,73,74.43,70.53,71.54,760853,0
|
| 875 |
+
ACLX.US,D,20250731,000000,71.6,72.69,70.61,71.39,382318,0
|
| 876 |
+
ACLX.US,D,20250801,000000,71.07,72.2,70.46,71.14,330989,0
|
| 877 |
+
ACLX.US,D,20250804,000000,71.25,72.98,70.125,72.08,244117,0
|
| 878 |
+
ACLX.US,D,20250805,000000,71.82,72.94,70.965,72.04,408936,0
|
| 879 |
+
ACLX.US,D,20250806,000000,72.06,72.06,69.465,70.67,491584,0
|
| 880 |
+
ACLX.US,D,20250807,000000,70.65,71.42,68.55,71.15,699258,0
|
| 881 |
+
ACLX.US,D,20250808,000000,70.73,74.88,67.8449,70.5,867672,0
|
| 882 |
+
ACLX.US,D,20250811,000000,70.3,71.55,68.34,69.1,481150,0
|
| 883 |
+
ACLX.US,D,20250812,000000,69.52,72.805,69.1,72.52,490724,0
|
| 884 |
+
ACLX.US,D,20250813,000000,70.7,73.03,66.52,71.03,1300810,0
|
| 885 |
+
ACLX.US,D,20250814,000000,70.45,72.52,68.66,71.86,544227,0
|
| 886 |
+
ACLX.US,D,20250815,000000,71.86,74.2,71.18,74.08,617626,0
|
| 887 |
+
ACLX.US,D,20250818,000000,74.26,74.7348,71.285,71.82,674665,0
|
| 888 |
+
ACLX.US,D,20250819,000000,71.71,72.88,70.82,72,410494,0
|
| 889 |
+
ACLX.US,D,20250820,000000,71.41,72.47,69,71.51,398936,0
|
| 890 |
+
ACLX.US,D,20250821,000000,71.01,72.21,69.744,71.77,385900,0
|
| 891 |
+
ACLX.US,D,20250822,000000,72.2,73.335,70.94,71.28,454774,0
|
| 892 |
+
ACLX.US,D,20250825,000000,70.44,70.52,68.095,68.49,413004,0
|
| 893 |
+
ACLX.US,D,20250826,000000,68.61,70.06,68.225,69.9,323739,0
|
| 894 |
+
ACLX.US,D,20250827,000000,70.02,71.02,69.45,69.9,254619,0
|
| 895 |
+
ACLX.US,D,20250828,000000,69.89,70.66,68.25,70.25,2293882,0
|
| 896 |
+
ACLX.US,D,20250829,000000,70.2,70.88,69,69.39,518763,0
|
| 897 |
+
ACLX.US,D,20250902,000000,68,70.63,67,69.75,547065,0
|
| 898 |
+
ACLX.US,D,20250903,000000,69.47,71.3,69.32,71.22,329891,0
|
| 899 |
+
ACLX.US,D,20250904,000000,71.68,72.5,69.96,72.16,296350,0
|
| 900 |
+
ACLX.US,D,20250905,000000,71.92,73.1,70.78,72.62,364164,0
|
| 901 |
+
ACLX.US,D,20250908,000000,72.92,72.92,70.3125,71.11,377231,0
|
| 902 |
+
ACLX.US,D,20250909,000000,71.11,72.08,70.11,72.04,248412,0
|
| 903 |
+
ACLX.US,D,20250910,000000,72.34,72.81,70.12,72.71,417830,0
|
| 904 |
+
ACLX.US,D,20250911,000000,72.27,77.69,72.14,77.68,912233,0
|
| 905 |
+
ACLX.US,D,20250912,000000,77.69,78.61,76.06,76.19,785517,0
|
| 906 |
+
ACLX.US,D,20250915,000000,76.31,76.31,73.16,75.2,358030,0
|
| 907 |
+
ACLX.US,D,20250916,000000,75.21,77.8,74.785,77.35,290209,0
|
| 908 |
+
ACLX.US,D,20250917,000000,77.82,79.49,76.09,76.42,506663,0
|
| 909 |
+
ACLX.US,D,20250918,000000,76.5,80.095,76.5,79.98,469582,0
|
| 910 |
+
ACLX.US,D,20250919,000000,79.98,80,77.16,77.86,825799,0
|
| 911 |
+
ACLX.US,D,20250922,000000,77.85,78.71,76.53,78.22,275642,0
|
| 912 |
+
ACLX.US,D,20250923,000000,78,79.525,77.31,79.15,315073,0
|
| 913 |
+
ACLX.US,D,20250924,000000,78.85,79.99,77.65,78.75,367323,0
|
| 914 |
+
ACLX.US,D,20250925,000000,78.36,78.845,76.625,78.405,358343,0
|
| 915 |
+
ACLX.US,D,20250926,000000,78.96,80.48,77.54,79.75,475128,0
|
| 916 |
+
ACLX.US,D,20250929,000000,78.9,80.15,78.17,79.11,340921,0
|
| 917 |
+
ACLX.US,D,20250930,000000,79.18,83.085,79.18,82.1,641793,0
|
| 918 |
+
ACLX.US,D,20251001,000000,80.73,83.45,80.73,82.03,477131,0
|
| 919 |
+
ACLX.US,D,20251002,000000,82.68,82.68,81.45,82.24,405110,0
|
| 920 |
+
ACLX.US,D,20251003,000000,82.94,86.21,82.195,85.07,924551,0
|
| 921 |
+
ACLX.US,D,20251006,000000,85.26,89.31,83.98,84.38,817665,0
|
| 922 |
+
ACLX.US,D,20251007,000000,83.82,86.24,83.33,85.21,552261,0
|
| 923 |
+
ACLX.US,D,20251008,000000,85.88,89.41,84.68,88.29,528280,0
|
| 924 |
+
ACLX.US,D,20251009,000000,87.56,89.3,85.97,88.39,520297,0
|
| 925 |
+
ACLX.US,D,20251010,000000,89.22,90.41,86.12,86.8,1301817,0
|
| 926 |
+
ACLX.US,D,20251013,000000,87.38,88.39,85.88,86.23,596340,0
|
| 927 |
+
ACLX.US,D,20251014,000000,86.23,88.45,84.6,87.33,508574,0
|
| 928 |
+
ACLX.US,D,20251015,000000,86.95,92.49,86.95,92.37,549199,0
|
| 929 |
+
ACLX.US,D,20251016,000000,93.12,94.07,88.07,88.85,771583,0
|
| 930 |
+
ACLX.US,D,20251017,000000,88.11,90.28,86,86.99,500598,0
|
| 931 |
+
ACLX.US,D,20251020,000000,87.77,90.06,85.5309,86.77,239679,0
|
| 932 |
+
ACLX.US,D,20251021,000000,86.47,87.33,85.02,85.62,343958,0
|
| 933 |
+
ACLX.US,D,20251022,000000,85.83,86.09,82.63,83.36,483026,0
|
| 934 |
+
ACLX.US,D,20251023,000000,83.83,85.655,82.735,84.07,429419,0
|
| 935 |
+
ACLX.US,D,20251024,000000,84.27,86.05,84.155,84.68,238410,0
|
| 936 |
+
ACLX.US,D,20251027,000000,84.54,88.185,84.54,86.7,275362,0
|
| 937 |
+
ACLX.US,D,20251028,000000,86.64,88.575,85.53,87.49,238200,0
|
| 938 |
+
ACLX.US,D,20251029,000000,87.19,87.9775,84.77,86.03,376190,0
|
| 939 |
+
ACLX.US,D,20251030,000000,85.68,88.09,84.9575,87.5,260876,0
|
| 940 |
+
ACLX.US,D,20251031,000000,87.55,90.6,86.84,90.25,363647,0
|
| 941 |
+
ACLX.US,D,20251103,000000,89.84,92.34,84.545,86.13,736366,0
|
| 942 |
+
ACLX.US,D,20251104,000000,84.71,89.71,84.0001,88.18,385465,0
|
| 943 |
+
ACLX.US,D,20251105,000000,87.61,88.5,85.26,87.51,398758,0
|
| 944 |
+
ACLX.US,D,20251106,000000,87.5,90.3,87.19,88.2,362200,0
|
| 945 |
+
ACLX.US,D,20251107,000000,88.06,88.06,84.5,86.55,291885,0
|
| 946 |
+
ACLX.US,D,20251110,000000,87.78,88.765,85.45,85.69,279597,0
|
| 947 |
+
ACLX.US,D,20251111,000000,85.28,91.6725,85,90.23,547028,0
|
| 948 |
+
ACLX.US,D,20251112,000000,89.96,91.68,88.89,90.145,629801,0
|
| 949 |
+
ACLX.US,D,20251113,000000,88.97,90.42,86.87,87.42,794373,0
|
| 950 |
+
ACLX.US,D,20251114,000000,86.64,91.67,86.475,89.98,898889,0
|
| 951 |
+
ACLX.US,D,20251117,000000,90,93.24,89.805,90.34,895479,0
|
| 952 |
+
ACLX.US,D,20251118,000000,89.31,90.98,87.85,89.99,750819,0
|
| 953 |
+
ACLX.US,D,20251119,000000,90,91.9854,88.02,89.62,1052193,0
|
| 954 |
+
ACLX.US,D,20251120,000000,91.58,92.91,88.735,89.57,847510,0
|
| 955 |
+
ACLX.US,D,20251121,000000,89.63,91.775,89.22,90.19,503976,0
|
| 956 |
+
ACLX.US,D,20251124,000000,90.25,92.7,71.6602,74.96,4621054,0
|
| 957 |
+
ACLX.US,D,20251125,000000,75.235,78,71.05,73,2416664,0
|
| 958 |
+
ACLX.US,D,20251126,000000,73.19,73.865,71.47,73.25,1180750,0
|
| 959 |
+
ACLX.US,D,20251128,000000,73.46,74,71.805,72.71,560265,0
|
| 960 |
+
ACLX.US,D,20251201,000000,71.48,72.105,70,70.28,1025324,0
|
| 961 |
+
ACLX.US,D,20251202,000000,70.34,71.215,68.17,68.81,1078707,0
|
| 962 |
+
ACLX.US,D,20251203,000000,69.14,74,68.11,72.94,1119223,0
|
| 963 |
+
ACLX.US,D,20251204,000000,72.2,75.03,66,68.45,2207545,0
|
| 964 |
+
ACLX.US,D,20251205,000000,67.93,69.81,66.51,69.56,1432160,0
|
| 965 |
+
ACLX.US,D,20251208,000000,74.95,79.75,69.69,74.08,4064915,0
|
| 966 |
+
ACLX.US,D,20251209,000000,73.57,74.99,69.53,70.84,1549446,0
|
| 967 |
+
ACLX.US,D,20251210,000000,71.13,72.4,68.64,71.98,1059124,0
|
| 968 |
+
ACLX.US,D,20251211,000000,72.23,73.98,71.23,72.69,1135254,0
|
| 969 |
+
ACLX.US,D,20251212,000000,72.93,73.94,71.09,71.86,713549,0
|
| 970 |
+
ACLX.US,D,20251215,000000,71.94,72.85,67.02,68.34,1742853,0
|
| 971 |
+
ACLX.US,D,20251216,000000,67.92,69.5,65.6025,66.33,1265448,0
|
| 972 |
+
ACLX.US,D,20251217,000000,66.19,66.72,64.2,64.72,1011362,0
|
| 973 |
+
ACLX.US,D,20251218,000000,64.96,65.915,63.49,64.13,988685,0
|
| 974 |
+
ACLX.US,D,20251219,000000,64.52,65.27,63.48,63.96,1889929,0
|
| 975 |
+
ACLX.US,D,20251222,000000,64.45,66.3,64.17,65.18,866006,0
|
| 976 |
+
ACLX.US,D,20251223,000000,64.3,66.095,64.3,65.51,1254002,0
|
| 977 |
+
ACLX.US,D,20251224,000000,66.04,66.79,65.785,66,289472,0
|
| 978 |
+
ACLX.US,D,20251226,000000,65.66,65.99,64.7,65.71,436063,0
|
| 979 |
+
ACLX.US,D,20251229,000000,65.34,65.88,64.658,65.13,409445,0
|
| 980 |
+
ACLX.US,D,20251230,000000,64.65,64.91,63.39,63.6,680568,0
|
| 981 |
+
ACLX.US,D,20251231,000000,63.5,65.5,63.03,65.2,732316,0
|
| 982 |
+
ACLX.US,D,20260102,000000,64.99,65.97,62.88,63.34,831354,0
|
| 983 |
+
ACLX.US,D,20260105,000000,62.62,63.145,60.355,61.83,870726,0
|
| 984 |
+
ACLX.US,D,20260106,000000,61.66,63.06,61.18,62.06,823544,0
|
| 985 |
+
ACLX.US,D,20260107,000000,62.16,66.08,62.16,65.01,1211753,0
|
| 986 |
+
ACLX.US,D,20260108,000000,64.13,64.98,62.66,64.31,1210762,0
|
| 987 |
+
ACLX.US,D,20260109,000000,64.83,66.83,64.7,66.27,1022680,0
|
| 988 |
+
ACLX.US,D,20260112,000000,65.65,65.93,63.33,64.87,557790,0
|
| 989 |
+
ACLX.US,D,20260113,000000,64.39,67.23,63.68,66.75,520719,0
|
| 990 |
+
ACLX.US,D,20260114,000000,66.53,69.89,65.1,69.86,854411,0
|
| 991 |
+
ACLX.US,D,20260115,000000,69.8,69.91,67.67,68.32,639026,0
|
| 992 |
+
ACLX.US,D,20260116,000000,68.74,70.11,67.5,68.94,573598,0
|
| 993 |
+
ACLX.US,D,20260120,000000,67.47,76.5,66.5,72.17,2417302,0
|
| 994 |
+
ACLX.US,D,20260121,000000,71.03,72,68.47,68.87,1242414,0
|
| 995 |
+
ACLX.US,D,20260122,000000,68.95,69.94,66,68.62,1573497,0
|
| 996 |
+
ACLX.US,D,20260123,000000,68.57,69.145,66.61,67.7,828598,0
|
| 997 |
+
ACLX.US,D,20260126,000000,67.47,69.7,66.55,68.55,701503,0
|
| 998 |
+
ACLX.US,D,20260127,000000,68.39,69.67,67.24,68.51,1094216,0
|
| 999 |
+
ACLX.US,D,20260128,000000,68.61,69.05,67,68.14,659806,0
|
| 1000 |
+
ACLX.US,D,20260129,000000,67.64,68.87,67.43,68.26,483102,0
|
| 1001 |
+
ACLX.US,D,20260130,000000,68.54,69.24,66.87,68.31,842009,0
|
| 1002 |
+
ACLX.US,D,20260202,000000,67.71,69.98,67.71,69.47,582963,0
|
| 1003 |
+
ACLX.US,D,20260203,000000,69,71.23,68.6,69.46,586941,0
|
| 1004 |
+
ACLX.US,D,20260204,000000,70.14,70.905,68.47,69.38,693893,0
|
| 1005 |
+
ACLX.US,D,20260205,000000,70.02,71.25,66.46,66.94,1066431,0
|
| 1006 |
+
ACLX.US,D,20260206,000000,67.95,68.82,66.44,68.03,575247,0
|
| 1007 |
+
ACLX.US,D,20260209,000000,67.61,68.98,66.92,68.8,639738,0
|
| 1008 |
+
ACLX.US,D,20260210,000000,68.85,69.735,66.12,67.24,794680,0
|
| 1009 |
+
ACLX.US,D,20260211,000000,67.28,70.34,66.89,69.88,805471,0
|
| 1010 |
+
ACLX.US,D,20260212,000000,68.16,69.99,67.26,68.65,611669,0
|
| 1011 |
+
ACLX.US,D,20260213,000000,69.24,70.55,68.23,68.5,696392,0
|
| 1012 |
+
ACLX.US,D,20260217,000000,68.73,70.7899,68.49,70.2,870343,0
|
| 1013 |
+
ACLX.US,D,20260218,000000,69.5,71.23,68.985,69.07,703650,0
|
daily/us/nasdaq stocks/1/adp.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/aent.us.txt
ADDED
|
@@ -0,0 +1,661 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AENT.US,D,20230703,000000,2.81,2.81,2.4989,2.76,465543,0
|
| 3 |
+
AENT.US,D,20230705,000000,2.43,2.55,2.41,2.44,73742,0
|
| 4 |
+
AENT.US,D,20230706,000000,2.49,2.49,2.23,2.41,52192,0
|
| 5 |
+
AENT.US,D,20230707,000000,2.34,2.3999,2.18,2.32,51841,0
|
| 6 |
+
AENT.US,D,20230710,000000,2.4,2.42,2.3,2.41,22646,0
|
| 7 |
+
AENT.US,D,20230711,000000,2.315,2.4,2.24,2.35,13082,0
|
| 8 |
+
AENT.US,D,20230712,000000,2.37,2.37,2.23,2.3,14174,0
|
| 9 |
+
AENT.US,D,20230713,000000,2.25,2.34,1.77,2.25,30674,0
|
| 10 |
+
AENT.US,D,20230714,000000,2.2,3.09,2.1514,2.68,403371,0
|
| 11 |
+
AENT.US,D,20230717,000000,2.55,2.71,2.28,2.41,67385,0
|
| 12 |
+
AENT.US,D,20230718,000000,2.33,2.39,2.19,2.265,42341,0
|
| 13 |
+
AENT.US,D,20230719,000000,2.26,2.3,2.21,2.26,22656,0
|
| 14 |
+
AENT.US,D,20230720,000000,2.25,2.28,2.09,2.28,26365,0
|
| 15 |
+
AENT.US,D,20230721,000000,2.24,2.24,2.04,2.165,20699,0
|
| 16 |
+
AENT.US,D,20230724,000000,2.07,2.25,2.04,2.07,20454,0
|
| 17 |
+
AENT.US,D,20230725,000000,2.07,2.07,2,2.03,12131,0
|
| 18 |
+
AENT.US,D,20230726,000000,2.14,2.14,1.96,2.03,9710,0
|
| 19 |
+
AENT.US,D,20230727,000000,1.9982,1.9982,1.83,1.9,23539,0
|
| 20 |
+
AENT.US,D,20230728,000000,1.8872,1.9745,1.8191,1.86,14313,0
|
| 21 |
+
AENT.US,D,20230731,000000,1.86,1.86,1.8,1.86,22850,0
|
| 22 |
+
AENT.US,D,20230801,000000,1.97,2,1.8323,1.99,8791,0
|
| 23 |
+
AENT.US,D,20230802,000000,1.97,2.05,1.9,2.04,14442,0
|
| 24 |
+
AENT.US,D,20230803,000000,2.02,2.07,1.88,1.9999,26851,0
|
| 25 |
+
AENT.US,D,20230804,000000,2.04,2.09,1.97,2.05,13844,0
|
| 26 |
+
AENT.US,D,20230807,000000,1.9601,2.09,1.96,2.05,4250,0
|
| 27 |
+
AENT.US,D,20230808,000000,1.95,2.05,1.88,2.05,9685,0
|
| 28 |
+
AENT.US,D,20230809,000000,2.14,2.14,1.8852,2.08,5417,0
|
| 29 |
+
AENT.US,D,20230810,000000,2.14,2.14,2.0101,2.1,2878,0
|
| 30 |
+
AENT.US,D,20230811,000000,2.2,2.2,2.02,2.08,2706,0
|
| 31 |
+
AENT.US,D,20230814,000000,2.03,2.1783,2.02,2.08,4091,0
|
| 32 |
+
AENT.US,D,20230815,000000,1.99,2.13,1.71,2.03,10621,0
|
| 33 |
+
AENT.US,D,20230816,000000,2.09,2.09,1.94,2.06,7558,0
|
| 34 |
+
AENT.US,D,20230817,000000,2.18,2.18,2.01,2.01,1241,0
|
| 35 |
+
AENT.US,D,20230818,000000,2.08,2.08,1.93,2.04,3011,0
|
| 36 |
+
AENT.US,D,20230821,000000,1.99,2.06,1.98,1.99,2853,0
|
| 37 |
+
AENT.US,D,20230822,000000,2.06,2.06,1.94,2.04,8531,0
|
| 38 |
+
AENT.US,D,20230823,000000,1.86,2.02,1.86,1.98,5380,0
|
| 39 |
+
AENT.US,D,20230824,000000,2,2,1.85,1.95,9105,0
|
| 40 |
+
AENT.US,D,20230825,000000,1.98,2.2,1.9345,2.2,7707,0
|
| 41 |
+
AENT.US,D,20230828,000000,2.2,2.2,1.92,2.04,10746,0
|
| 42 |
+
AENT.US,D,20230829,000000,2.005,2.1,1.92,2,7600,0
|
| 43 |
+
AENT.US,D,20230830,000000,2,2.02,1.9201,2.01,15347,0
|
| 44 |
+
AENT.US,D,20230831,000000,1.975,2.03,1.8501,2.02,12058,0
|
| 45 |
+
AENT.US,D,20230901,000000,1.91,2.03,1.85,1.99,19940,0
|
| 46 |
+
AENT.US,D,20230905,000000,1.99,2.01,1.81,2.01,8809,0
|
| 47 |
+
AENT.US,D,20230906,000000,1.8601,2,1.85,2,23259,0
|
| 48 |
+
AENT.US,D,20230907,000000,1.96,1.96,1.695,1.8,20142,0
|
| 49 |
+
AENT.US,D,20230908,000000,1.83,1.91,1.73,1.84,6384,0
|
| 50 |
+
AENT.US,D,20230911,000000,1.87,1.87,1.74,1.86,6279,0
|
| 51 |
+
AENT.US,D,20230912,000000,1.735,1.8,1.735,1.8,2844,0
|
| 52 |
+
AENT.US,D,20230913,000000,1.72,1.79,1.62,1.79,6529,0
|
| 53 |
+
AENT.US,D,20230914,000000,1.7316,1.76,1.34,1.7,20293,0
|
| 54 |
+
AENT.US,D,20230915,000000,1.45,1.6835,1.31,1.68,47926,0
|
| 55 |
+
AENT.US,D,20230918,000000,1.51,1.64,1.48,1.53,16927,0
|
| 56 |
+
AENT.US,D,20230919,000000,1.43,1.55,1.06,1.41,42975,0
|
| 57 |
+
AENT.US,D,20230920,000000,1.37,1.44,1.06,1.06,13277,0
|
| 58 |
+
AENT.US,D,20230921,000000,1.11,1.14,0.93,1.14,94500,0
|
| 59 |
+
AENT.US,D,20230922,000000,1.14,1.16,1.03,1.15,5229,0
|
| 60 |
+
AENT.US,D,20230925,000000,1.15,1.175,0.9701,1.1,4934,0
|
| 61 |
+
AENT.US,D,20230926,000000,1.01,1.1,1.01,1.08,4039,0
|
| 62 |
+
AENT.US,D,20230927,000000,1.12,1.2,1.03,1.2,7492,0
|
| 63 |
+
AENT.US,D,20230928,000000,1.14,1.22,1.1176,1.22,4601,0
|
| 64 |
+
AENT.US,D,20230929,000000,1.2,1.2,1.11,1.11,3181,0
|
| 65 |
+
AENT.US,D,20231002,000000,1.19,1.376,1.15,1.23,9232,0
|
| 66 |
+
AENT.US,D,20231003,000000,1.1,1.214,0.97,1.19,10564,0
|
| 67 |
+
AENT.US,D,20231004,000000,1.24,1.25,1.1,1.23,7756,0
|
| 68 |
+
AENT.US,D,20231005,000000,1.2,1.29,1.1047,1.29,8290,0
|
| 69 |
+
AENT.US,D,20231006,000000,1.2085,1.36,1.2,1.36,11869,0
|
| 70 |
+
AENT.US,D,20231009,000000,1.3601,1.3601,1.2,1.3,31480,0
|
| 71 |
+
AENT.US,D,20231010,000000,1.34,1.35,1.25,1.34,4176,0
|
| 72 |
+
AENT.US,D,20231011,000000,1.35,1.35,1.1,1.31,7410,0
|
| 73 |
+
AENT.US,D,20231012,000000,1.22,1.22,1.1,1.1724,2552,0
|
| 74 |
+
AENT.US,D,20231013,000000,1.17,1.34,1.11,1.17,6994,0
|
| 75 |
+
AENT.US,D,20231016,000000,1.2,1.302,1.12,1.24,6097,0
|
| 76 |
+
AENT.US,D,20231017,000000,1.22,1.32,1.195,1.32,2410,0
|
| 77 |
+
AENT.US,D,20231018,000000,1.17,1.34,1.1101,1.32,17010,0
|
| 78 |
+
AENT.US,D,20231019,000000,1.15,1.29,1.02,1.27,7665,0
|
| 79 |
+
AENT.US,D,20231020,000000,1.22,1.25,1.14,1.25,9854,0
|
| 80 |
+
AENT.US,D,20231023,000000,1.1891,1.2328,1.17,1.23,5933,0
|
| 81 |
+
AENT.US,D,20231024,000000,1.1726,1.34,1.1726,1.32,5105,0
|
| 82 |
+
AENT.US,D,20231025,000000,1.18,1.3,1.1401,1.3,3797,0
|
| 83 |
+
AENT.US,D,20231026,000000,1.35,1.35,1.18,1.27,3417,0
|
| 84 |
+
AENT.US,D,20231027,000000,1.24,1.26,1.1086,1.25,8853,0
|
| 85 |
+
AENT.US,D,20231030,000000,1.21,1.25,1.15,1.25,2795,0
|
| 86 |
+
AENT.US,D,20231031,000000,1.15,1.25,1.15,1.24,3689,0
|
| 87 |
+
AENT.US,D,20231101,000000,1.28,1.28,1.02,1.15,4495,0
|
| 88 |
+
AENT.US,D,20231102,000000,1.21,1.26,1.19,1.19,2179,0
|
| 89 |
+
AENT.US,D,20231103,000000,1.26,1.29,1.15,1.17,4104,0
|
| 90 |
+
AENT.US,D,20231106,000000,1.125,1.17,1.05,1.11,5668,0
|
| 91 |
+
AENT.US,D,20231107,000000,1.115,1.135,1.01,1.09,137758,0
|
| 92 |
+
AENT.US,D,20231108,000000,1.04,1.08,0.97,1.04,12964,0
|
| 93 |
+
AENT.US,D,20231109,000000,1.03,1.06,0.9701,1.02,9469,0
|
| 94 |
+
AENT.US,D,20231110,000000,1.02,1.155,0.99,1.1,14648,0
|
| 95 |
+
AENT.US,D,20231113,000000,1.065,1.15,1.055,1.11,19760,0
|
| 96 |
+
AENT.US,D,20231114,000000,1.08,1.2,0.91,1.07,27896,0
|
| 97 |
+
AENT.US,D,20231115,000000,1.05,1.1,1.05,1.1,4848,0
|
| 98 |
+
AENT.US,D,20231116,000000,1.12,1.12,1.02,1.09,4219,0
|
| 99 |
+
AENT.US,D,20231117,000000,1.065,1.11,1.065,1.11,1649,0
|
| 100 |
+
AENT.US,D,20231120,000000,1.04,1.07,0.9316,1.07,20406,0
|
| 101 |
+
AENT.US,D,20231121,000000,1.02,1.05,0.91,0.98,14383,0
|
| 102 |
+
AENT.US,D,20231122,000000,1.07,1.07,0.96,1,9490,0
|
| 103 |
+
AENT.US,D,20231124,000000,1.03,1.04,1,1.03,2611,0
|
| 104 |
+
AENT.US,D,20231127,000000,1.01,1.29,0.741,0.955,99921,0
|
| 105 |
+
AENT.US,D,20231128,000000,0.9417,1.12,0.8801,0.99,37263,0
|
| 106 |
+
AENT.US,D,20231129,000000,1.07,1.07,0.9,0.998,12134,0
|
| 107 |
+
AENT.US,D,20231130,000000,0.85,0.95,0.84,0.95,7235,0
|
| 108 |
+
AENT.US,D,20231201,000000,0.99,0.99,0.93,0.99,7929,0
|
| 109 |
+
AENT.US,D,20231204,000000,0.96,1.01,0.8927,1.01,8557,0
|
| 110 |
+
AENT.US,D,20231205,000000,0.98,1.01,0.9337,0.9999,3042,0
|
| 111 |
+
AENT.US,D,20231206,000000,0.99,0.99,0.9186,0.9892,11043,0
|
| 112 |
+
AENT.US,D,20231207,000000,0.91,0.9507,0.896329,0.95,6973,0
|
| 113 |
+
AENT.US,D,20231208,000000,0.8962,0.9899,0.7808,0.95,32449,0
|
| 114 |
+
AENT.US,D,20231211,000000,0.945,0.945,0.75,0.81,38618,0
|
| 115 |
+
AENT.US,D,20231212,000000,0.7736,0.81,0.71,0.801,30886,0
|
| 116 |
+
AENT.US,D,20231213,000000,0.824,0.824,0.787,0.823899,1656,0
|
| 117 |
+
AENT.US,D,20231214,000000,0.83,0.885,0.71,0.873,31866,0
|
| 118 |
+
AENT.US,D,20231215,000000,0.89,0.89,0.7,0.7443,68828,0
|
| 119 |
+
AENT.US,D,20231218,000000,0.72,0.7752,0.6505,0.7752,67433,0
|
| 120 |
+
AENT.US,D,20231219,000000,0.8,0.834,0.700001,0.83,45020,0
|
| 121 |
+
AENT.US,D,20231220,000000,0.7718,0.83,0.7063,0.819,20127,0
|
| 122 |
+
AENT.US,D,20231221,000000,0.79,0.9,0.76,0.8999,51428,0
|
| 123 |
+
AENT.US,D,20231222,000000,0.8207,0.9,0.76,0.89,12309,0
|
| 124 |
+
AENT.US,D,20231226,000000,0.82,0.9,0.8,0.899,21925,0
|
| 125 |
+
AENT.US,D,20231227,000000,0.9,0.959399,0.8308,0.9,4824,0
|
| 126 |
+
AENT.US,D,20231228,000000,0.8965,0.8965,0.8,0.86,33498,0
|
| 127 |
+
AENT.US,D,20231229,000000,0.9481,0.9799,0.8,0.9282,11980,0
|
| 128 |
+
AENT.US,D,20240102,000000,0.9746,0.9746,0.8084,0.93,3033,0
|
| 129 |
+
AENT.US,D,20240103,000000,0.94,0.95,0.850001,0.9497,13766,0
|
| 130 |
+
AENT.US,D,20240104,000000,0.94,1.0999,0.94,1.02,83425,0
|
| 131 |
+
AENT.US,D,20240105,000000,1.03,1.152,1,1.03,8367,0
|
| 132 |
+
AENT.US,D,20240108,000000,1.01,1.03,0.98,1.03,2634,0
|
| 133 |
+
AENT.US,D,20240109,000000,1.03,1.18,1.0002,1.06,20856,0
|
| 134 |
+
AENT.US,D,20240110,000000,1.1857,1.1857,1,1.04,3433,0
|
| 135 |
+
AENT.US,D,20240111,000000,1.08,1.11,1,1.04,10128,0
|
| 136 |
+
AENT.US,D,20240112,000000,1.1,1.17,1.05,1.12,50380,0
|
| 137 |
+
AENT.US,D,20240116,000000,1.4,1.55,1.21,1.35,148047,0
|
| 138 |
+
AENT.US,D,20240117,000000,1.35,1.37,1.23,1.35,11700,0
|
| 139 |
+
AENT.US,D,20240118,000000,1.32,1.47,1.26,1.43,64605,0
|
| 140 |
+
AENT.US,D,20240119,000000,1.38,1.4899,1.36,1.46,34801,0
|
| 141 |
+
AENT.US,D,20240122,000000,1.425,1.54,1.28,1.4,31493,0
|
| 142 |
+
AENT.US,D,20240123,000000,1.4,1.48,1.2101,1.4,40318,0
|
| 143 |
+
AENT.US,D,20240124,000000,1.46,1.47,1.36,1.39,7086,0
|
| 144 |
+
AENT.US,D,20240125,000000,1.3,1.39,1.07,1.3,91308,0
|
| 145 |
+
AENT.US,D,20240126,000000,1.35,1.35,1.2706,1.32,3273,0
|
| 146 |
+
AENT.US,D,20240129,000000,1.35,1.39,1.24,1.35,11964,0
|
| 147 |
+
AENT.US,D,20240130,000000,1.38,1.42,1.21,1.3,8226,0
|
| 148 |
+
AENT.US,D,20240131,000000,1.32,1.35,1.271,1.35,5165,0
|
| 149 |
+
AENT.US,D,20240201,000000,1.305,1.46,1.305,1.4,8127,0
|
| 150 |
+
AENT.US,D,20240202,000000,1.35,1.41,1.35,1.3777,7254,0
|
| 151 |
+
AENT.US,D,20240205,000000,1.34,1.4,1.28,1.35,6809,0
|
| 152 |
+
AENT.US,D,20240206,000000,1.27,1.38,1.27,1.34,12015,0
|
| 153 |
+
AENT.US,D,20240207,000000,1.4,1.46,1.34,1.45,22813,0
|
| 154 |
+
AENT.US,D,20240208,000000,1.49,1.7,1.4,1.67,122062,0
|
| 155 |
+
AENT.US,D,20240209,000000,1.53,2.29,1.53,1.75,197372,0
|
| 156 |
+
AENT.US,D,20240212,000000,1.98,1.98,1.6945,1.95,36422,0
|
| 157 |
+
AENT.US,D,20240213,000000,1.7,1.97,1.68,1.92,93829,0
|
| 158 |
+
AENT.US,D,20240214,000000,1.77,1.99,1.77,1.98,79916,0
|
| 159 |
+
AENT.US,D,20240215,000000,1.9499,1.9499,1.74,1.94,20799,0
|
| 160 |
+
AENT.US,D,20240216,000000,1.88,1.9,1.78,1.9,10237,0
|
| 161 |
+
AENT.US,D,20240220,000000,1.9,1.94,1.85,1.89,27132,0
|
| 162 |
+
AENT.US,D,20240221,000000,1.7981,1.89,1.78,1.88,5997,0
|
| 163 |
+
AENT.US,D,20240222,000000,1.89,1.89,1.7501,1.89,5369,0
|
| 164 |
+
AENT.US,D,20240223,000000,1.8788,1.8788,1.75,1.84,4670,0
|
| 165 |
+
AENT.US,D,20240226,000000,1.85,1.89,1.77,1.8156,21434,0
|
| 166 |
+
AENT.US,D,20240227,000000,1.77,1.8,1.64,1.8,46642,0
|
| 167 |
+
AENT.US,D,20240228,000000,1.75,1.8,1.55,1.7,33849,0
|
| 168 |
+
AENT.US,D,20240229,000000,1.7,1.79,1.68,1.69,3688,0
|
| 169 |
+
AENT.US,D,20240301,000000,1.66,1.75,1.55,1.69,23324,0
|
| 170 |
+
AENT.US,D,20240304,000000,1.67,1.67,1.23,1.47,36955,0
|
| 171 |
+
AENT.US,D,20240305,000000,1.47,1.51,1.26,1.29,38655,0
|
| 172 |
+
AENT.US,D,20240306,000000,1.22,1.3,1.17,1.28,26917,0
|
| 173 |
+
AENT.US,D,20240307,000000,1.1816,1.94,1.1816,1.46,34754,0
|
| 174 |
+
AENT.US,D,20240308,000000,1.4157,1.8,1.4157,1.67,105260,0
|
| 175 |
+
AENT.US,D,20240311,000000,1.72,1.72,1.59,1.66,6273,0
|
| 176 |
+
AENT.US,D,20240312,000000,1.68,1.87,1.4183,1.5,47351,0
|
| 177 |
+
AENT.US,D,20240313,000000,1.54,1.77,1.46,1.47,5302,0
|
| 178 |
+
AENT.US,D,20240314,000000,1.54,1.6329,1.44,1.59,14331,0
|
| 179 |
+
AENT.US,D,20240315,000000,1.59,1.6,1.45,1.56,3566,0
|
| 180 |
+
AENT.US,D,20240318,000000,1.48,1.5999,1.48,1.54,10084,0
|
| 181 |
+
AENT.US,D,20240319,000000,1.4903,1.8,1.46,1.75,13467,0
|
| 182 |
+
AENT.US,D,20240320,000000,1.75,1.805,1.74,1.74,5568,0
|
| 183 |
+
AENT.US,D,20240321,000000,1.73,1.8571,1.645,1.67,54041,0
|
| 184 |
+
AENT.US,D,20240322,000000,1.67,1.85,1.66,1.83,17514,0
|
| 185 |
+
AENT.US,D,20240325,000000,1.81,1.89,1.64,1.83,18063,0
|
| 186 |
+
AENT.US,D,20240326,000000,1.8,2.22,1.8,2.06,26125,0
|
| 187 |
+
AENT.US,D,20240327,000000,1.96,2.25,1.96,2.14,29613,0
|
| 188 |
+
AENT.US,D,20240328,000000,2.2,2.24,2.0188,2.14,19005,0
|
| 189 |
+
AENT.US,D,20240401,000000,2.16,2.16,1.9601,2.075,5659,0
|
| 190 |
+
AENT.US,D,20240402,000000,2.02,2.08,1.84,2.02,16806,0
|
| 191 |
+
AENT.US,D,20240403,000000,1.98,2.05,1.9,2.05,9174,0
|
| 192 |
+
AENT.US,D,20240404,000000,2.11,2.1499,1.96,2,14457,0
|
| 193 |
+
AENT.US,D,20240405,000000,1.99,2.07,1.98,2.01,18343,0
|
| 194 |
+
AENT.US,D,20240408,000000,2.09,2.09,1.92,2.005,3008,0
|
| 195 |
+
AENT.US,D,20240409,000000,2.09,2.12,1.96,1.96,5151,0
|
| 196 |
+
AENT.US,D,20240410,000000,1.8125,2.19,1.7,2.19,16091,0
|
| 197 |
+
AENT.US,D,20240411,000000,2.19,2.19,2.05,2.15,7415,0
|
| 198 |
+
AENT.US,D,20240412,000000,1.97,2.18,1.97,2.17,5617,0
|
| 199 |
+
AENT.US,D,20240415,000000,1.99,2.16,1.95,2.09,16414,0
|
| 200 |
+
AENT.US,D,20240416,000000,2.2,2.24,2,2.13,13924,0
|
| 201 |
+
AENT.US,D,20240417,000000,2.05,2.15,1.96,2.12,9340,0
|
| 202 |
+
AENT.US,D,20240418,000000,2.06,2.16,2.06,2.14,1483,0
|
| 203 |
+
AENT.US,D,20240419,000000,2.16,2.16,2.0001,2.14,4219,0
|
| 204 |
+
AENT.US,D,20240422,000000,2.14,2.14,2.04,2.13,2032,0
|
| 205 |
+
AENT.US,D,20240423,000000,2.0568,2.13,2.0568,2.13,8260,0
|
| 206 |
+
AENT.US,D,20240424,000000,2.0001,2.13,2.0001,2.13,4690,0
|
| 207 |
+
AENT.US,D,20240425,000000,2.08,2.18,1.81,2,21566,0
|
| 208 |
+
AENT.US,D,20240426,000000,2.045,2.08,2,2.05,3137,0
|
| 209 |
+
AENT.US,D,20240429,000000,2.15,2.1684,2.0101,2.08,8016,0
|
| 210 |
+
AENT.US,D,20240430,000000,2,2.09,1.95,2,5999,0
|
| 211 |
+
AENT.US,D,20240501,000000,2.07,2.07,1.97,2.05,20901,0
|
| 212 |
+
AENT.US,D,20240502,000000,1.96,2.05,1.86,2.03,4528,0
|
| 213 |
+
AENT.US,D,20240503,000000,2.0006,2.0499,2,2,1287,0
|
| 214 |
+
AENT.US,D,20240506,000000,2.0199,2.1,1.915,1.9999,15858,0
|
| 215 |
+
AENT.US,D,20240507,000000,1.92,2.25,1.92,2.15,27021,0
|
| 216 |
+
AENT.US,D,20240508,000000,2.25,2.7178,2.17,2.5,49682,0
|
| 217 |
+
AENT.US,D,20240509,000000,2.5,2.8499,2.31,2.75,136538,0
|
| 218 |
+
AENT.US,D,20240510,000000,2.75,2.75,2.12,2.3,34751,0
|
| 219 |
+
AENT.US,D,20240513,000000,2.3,2.61,2.1877,2.44,6322,0
|
| 220 |
+
AENT.US,D,20240514,000000,2.31,2.6499,2.28,2.59,35896,0
|
| 221 |
+
AENT.US,D,20240515,000000,2.59,2.6,2.3,2.59,19408,0
|
| 222 |
+
AENT.US,D,20240516,000000,2.44,2.64,2.44,2.64,13309,0
|
| 223 |
+
AENT.US,D,20240517,000000,2.53,2.56,2.4,2.56,18426,0
|
| 224 |
+
AENT.US,D,20240520,000000,2.56,2.67,2.35,2.49,24983,0
|
| 225 |
+
AENT.US,D,20240521,000000,2.48,2.55,2.3,2.52,23227,0
|
| 226 |
+
AENT.US,D,20240522,000000,2.3,2.5,2.3,2.47,5932,0
|
| 227 |
+
AENT.US,D,20240523,000000,2.3474,2.46,2.3474,2.4,7639,0
|
| 228 |
+
AENT.US,D,20240524,000000,2.4,2.4,2.3,2.4,6863,0
|
| 229 |
+
AENT.US,D,20240528,000000,2.4,2.4,2.18,2.33,18096,0
|
| 230 |
+
AENT.US,D,20240529,000000,2.2,2.32,2.18,2.3,4116,0
|
| 231 |
+
AENT.US,D,20240530,000000,2.3878,2.5,2.15,2.48,20800,0
|
| 232 |
+
AENT.US,D,20240531,000000,2.49,2.79,2.4301,2.73,50061,0
|
| 233 |
+
AENT.US,D,20240603,000000,2.86,2.895,2.4719,2.64,34357,0
|
| 234 |
+
AENT.US,D,20240604,000000,2.7,3,2.465,2.98,117237,0
|
| 235 |
+
AENT.US,D,20240605,000000,3,3.25,2.81,3.04,231329,0
|
| 236 |
+
AENT.US,D,20240606,000000,3.24,3.24,2.9,3.07,38518,0
|
| 237 |
+
AENT.US,D,20240607,000000,3.05,3.0899,2.83,3.01,71562,0
|
| 238 |
+
AENT.US,D,20240610,000000,3.02,3.35,2.94,3.32,98969,0
|
| 239 |
+
AENT.US,D,20240611,000000,3.15,3.99,3.1,3.8,230478,0
|
| 240 |
+
AENT.US,D,20240612,000000,3.8,3.9,3.62,3.8,176761,0
|
| 241 |
+
AENT.US,D,20240613,000000,3.86,3.86,3.1,3.67,115430,0
|
| 242 |
+
AENT.US,D,20240614,000000,3.63,3.78,3.61,3.69,62173,0
|
| 243 |
+
AENT.US,D,20240617,000000,3.63,3.99,3.58,3.75,88935,0
|
| 244 |
+
AENT.US,D,20240618,000000,3.85,3.93,3.51,3.6,120144,0
|
| 245 |
+
AENT.US,D,20240620,000000,3.58,3.7114,3.24,3.41,55769,0
|
| 246 |
+
AENT.US,D,20240621,000000,3.44,3.49,2.8301,2.98,80058,0
|
| 247 |
+
AENT.US,D,20240624,000000,2.91,3.15,2.53,2.87,54903,0
|
| 248 |
+
AENT.US,D,20240625,000000,2.99,3,2.81,2.94,31173,0
|
| 249 |
+
AENT.US,D,20240626,000000,2.935,3.21,2.935,3.17,31936,0
|
| 250 |
+
AENT.US,D,20240627,000000,3.16,3.4595,3.11,3.16,23959,0
|
| 251 |
+
AENT.US,D,20240628,000000,3.3,3.34,2.94,2.995,28969,0
|
| 252 |
+
AENT.US,D,20240701,000000,3.18,3.37,3.03,3.15,24646,0
|
| 253 |
+
AENT.US,D,20240702,000000,3.07,3.15,2.94,2.95,24407,0
|
| 254 |
+
AENT.US,D,20240703,000000,2.93,2.98,2.85,2.88,20263,0
|
| 255 |
+
AENT.US,D,20240705,000000,2.89,3.0099,2.88,2.96,10726,0
|
| 256 |
+
AENT.US,D,20240708,000000,3,3.15,2.71,2.85,31532,0
|
| 257 |
+
AENT.US,D,20240709,000000,2.85,3.1899,2.79,2.87,15943,0
|
| 258 |
+
AENT.US,D,20240710,000000,2.84,3,2.7615,2.79,14299,0
|
| 259 |
+
AENT.US,D,20240711,000000,2.73,2.93,2.54,2.61,38658,0
|
| 260 |
+
AENT.US,D,20240712,000000,2.63,2.86,2.63,2.78,8163,0
|
| 261 |
+
AENT.US,D,20240715,000000,2.85,2.85,2.4001,2.76,27162,0
|
| 262 |
+
AENT.US,D,20240716,000000,2.72,2.76,2.62,2.73,7570,0
|
| 263 |
+
AENT.US,D,20240717,000000,2.755,2.755,2.4282,2.67,19691,0
|
| 264 |
+
AENT.US,D,20240718,000000,2.58,2.6,2.4804,2.58,19352,0
|
| 265 |
+
AENT.US,D,20240719,000000,2.555,2.63,2.53,2.578,13284,0
|
| 266 |
+
AENT.US,D,20240722,000000,2.58,2.61,2.475,2.58,37640,0
|
| 267 |
+
AENT.US,D,20240723,000000,2.535,2.58,2.33,2.49,27740,0
|
| 268 |
+
AENT.US,D,20240724,000000,2.3001,2.54,2.3001,2.38,34318,0
|
| 269 |
+
AENT.US,D,20240725,000000,2.555,2.555,2.43,2.46,4765,0
|
| 270 |
+
AENT.US,D,20240726,000000,2.4,2.4499,2.15,2.38,46635,0
|
| 271 |
+
AENT.US,D,20240729,000000,2.3,2.3072,2.0201,2.26,28674,0
|
| 272 |
+
AENT.US,D,20240730,000000,2.27,2.27,1.73,1.99,58061,0
|
| 273 |
+
AENT.US,D,20240731,000000,1.99,1.99,1.72,1.855,32946,0
|
| 274 |
+
AENT.US,D,20240801,000000,1.81,1.87,1.67,1.75,39695,0
|
| 275 |
+
AENT.US,D,20240802,000000,1.7,1.7542,1.625,1.63,10817,0
|
| 276 |
+
AENT.US,D,20240805,000000,1.51,1.588,1.41,1.56,52518,0
|
| 277 |
+
AENT.US,D,20240806,000000,1.66,1.8999,1.66,1.75,9423,0
|
| 278 |
+
AENT.US,D,20240807,000000,1.78,1.8,1.51,1.66,15382,0
|
| 279 |
+
AENT.US,D,20240808,000000,1.67,1.77,1.595,1.77,10038,0
|
| 280 |
+
AENT.US,D,20240809,000000,1.73,1.88,1.7,1.85,6092,0
|
| 281 |
+
AENT.US,D,20240812,000000,1.8,1.917,1.72,1.77,17466,0
|
| 282 |
+
AENT.US,D,20240813,000000,1.72,1.8494,1.66,1.7,10618,0
|
| 283 |
+
AENT.US,D,20240814,000000,1.82,1.82,1.55,1.62,9230,0
|
| 284 |
+
AENT.US,D,20240815,000000,1.784,1.784,1.59,1.67,9417,0
|
| 285 |
+
AENT.US,D,20240816,000000,1.71,1.71,1.5764,1.6557,4440,0
|
| 286 |
+
AENT.US,D,20240819,000000,1.64,1.6899,1.55,1.62,12206,0
|
| 287 |
+
AENT.US,D,20240820,000000,1.56,1.59,1.3001,1.4599,31173,0
|
| 288 |
+
AENT.US,D,20240821,000000,1.5,1.5,1.39,1.44,5195,0
|
| 289 |
+
AENT.US,D,20240822,000000,1.37,1.4,1.3101,1.4,23063,0
|
| 290 |
+
AENT.US,D,20240823,000000,1.3601,1.42,1.3295,1.42,23101,0
|
| 291 |
+
AENT.US,D,20240826,000000,1.4486,1.4486,1.385,1.42,13715,0
|
| 292 |
+
AENT.US,D,20240827,000000,1.44,1.44,1.22,1.29,26241,0
|
| 293 |
+
AENT.US,D,20240828,000000,1.4,1.4,1.33,1.38,3760,0
|
| 294 |
+
AENT.US,D,20240829,000000,1.35,1.3899,1.26,1.3592,5981,0
|
| 295 |
+
AENT.US,D,20240830,000000,1.3717,1.39,1.34,1.34,5777,0
|
| 296 |
+
AENT.US,D,20240903,000000,1.28,1.38,1.225,1.36,16005,0
|
| 297 |
+
AENT.US,D,20240904,000000,1.39,1.48,1.34,1.43,46056,0
|
| 298 |
+
AENT.US,D,20240905,000000,1.39,1.58,1.1001,1.57,14286,0
|
| 299 |
+
AENT.US,D,20240906,000000,1.61,1.8789,1.5122,1.72,58402,0
|
| 300 |
+
AENT.US,D,20240909,000000,1.84,1.84,1.619,1.82,12059,0
|
| 301 |
+
AENT.US,D,20240910,000000,1.77,1.82,1.7101,1.76,9276,0
|
| 302 |
+
AENT.US,D,20240911,000000,1.84,1.84,1.64,1.65,13519,0
|
| 303 |
+
AENT.US,D,20240912,000000,1.71,1.9199,1.6501,1.79,27683,0
|
| 304 |
+
AENT.US,D,20240913,000000,1.83,1.96,1.83,1.87,30517,0
|
| 305 |
+
AENT.US,D,20240916,000000,2,2.6,1.68,2.4,128686,0
|
| 306 |
+
AENT.US,D,20240917,000000,2.45,2.5884,2.15,2.15,39595,0
|
| 307 |
+
AENT.US,D,20240918,000000,2.2,2.3099,2.04,2.11,22607,0
|
| 308 |
+
AENT.US,D,20240919,000000,2.15,2.27,2.04,2.04,154326,0
|
| 309 |
+
AENT.US,D,20240920,000000,2.46,3.45,2.41,2.73,4226339,0
|
| 310 |
+
AENT.US,D,20240923,000000,2.73,2.99,2.49,2.76,358038,0
|
| 311 |
+
AENT.US,D,20240924,000000,2.68,2.86,2.219,2.49,113903,0
|
| 312 |
+
AENT.US,D,20240925,000000,2.48,2.82,2.48,2.53,66969,0
|
| 313 |
+
AENT.US,D,20240926,000000,2.7,2.75,2.35,2.51,104990,0
|
| 314 |
+
AENT.US,D,20240927,000000,2.6,2.85,2.27,2.73,124823,0
|
| 315 |
+
AENT.US,D,20240930,000000,2.67,2.95,2.67,2.72,93873,0
|
| 316 |
+
AENT.US,D,20241001,000000,2.79,2.9748,2.645,2.7,67923,0
|
| 317 |
+
AENT.US,D,20241002,000000,2.7,2.795,2.52,2.52,66900,0
|
| 318 |
+
AENT.US,D,20241003,000000,2.55,2.65,2.44,2.59,57070,0
|
| 319 |
+
AENT.US,D,20241004,000000,2.6,2.7299,2.53,2.59,51416,0
|
| 320 |
+
AENT.US,D,20241007,000000,2.62,2.8362,2.602,2.81,77496,0
|
| 321 |
+
AENT.US,D,20241008,000000,2.86,2.86,2.6,2.62,67277,0
|
| 322 |
+
AENT.US,D,20241009,000000,2.62,2.7597,2.61,2.68,18456,0
|
| 323 |
+
AENT.US,D,20241010,000000,2.63,2.65,2.56,2.59,17196,0
|
| 324 |
+
AENT.US,D,20241011,000000,2.59,2.65,2.45,2.55,38117,0
|
| 325 |
+
AENT.US,D,20241014,000000,2.59,2.95,2.5,2.75,92698,0
|
| 326 |
+
AENT.US,D,20241015,000000,2.78,2.8854,2.54,2.71,30253,0
|
| 327 |
+
AENT.US,D,20241016,000000,2.68,2.81,2.6401,2.77,38071,0
|
| 328 |
+
AENT.US,D,20241017,000000,2.8,3.5,2.6934,3.45,155470,0
|
| 329 |
+
AENT.US,D,20241018,000000,3.48,3.7499,3.13,3.17,150246,0
|
| 330 |
+
AENT.US,D,20241021,000000,3.3,3.75,3.11,3.75,117466,0
|
| 331 |
+
AENT.US,D,20241022,000000,3.7,3.75,3.33,3.41,54817,0
|
| 332 |
+
AENT.US,D,20241023,000000,3.39,3.5899,3.39,3.41,26243,0
|
| 333 |
+
AENT.US,D,20241024,000000,3.4,3.7281,3.29,3.3,32311,0
|
| 334 |
+
AENT.US,D,20241025,000000,3.21,3.414,3.21,3.31,41217,0
|
| 335 |
+
AENT.US,D,20241028,000000,3.29,3.59,3.2386,3.28,61327,0
|
| 336 |
+
AENT.US,D,20241029,000000,3.31,3.75,3.03,3.72,74685,0
|
| 337 |
+
AENT.US,D,20241030,000000,3.71,4.39,3.54,4.18,216136,0
|
| 338 |
+
AENT.US,D,20241031,000000,4.25,4.99,4,4.88,224839,0
|
| 339 |
+
AENT.US,D,20241101,000000,4.99,4.99,3.65,3.65,217232,0
|
| 340 |
+
AENT.US,D,20241104,000000,3.71,4.36,3.66,4.36,88094,0
|
| 341 |
+
AENT.US,D,20241105,000000,4.39,4.55,4.01,4.45,81155,0
|
| 342 |
+
AENT.US,D,20241106,000000,4.75,4.8128,4.33,4.68,73978,0
|
| 343 |
+
AENT.US,D,20241107,000000,4.72,4.9,4.68,4.73,35721,0
|
| 344 |
+
AENT.US,D,20241108,000000,4.73,4.95,4.69,4.95,69798,0
|
| 345 |
+
AENT.US,D,20241111,000000,4.9,4.99,4.51,4.785,108943,0
|
| 346 |
+
AENT.US,D,20241112,000000,4.79,4.87,4.25,4.27,59458,0
|
| 347 |
+
AENT.US,D,20241113,000000,4.41,4.88,4.41,4.63,80423,0
|
| 348 |
+
AENT.US,D,20241114,000000,4.63,4.8053,4.3,4.32,41402,0
|
| 349 |
+
AENT.US,D,20241115,000000,4.31,4.54,4.01,4.33,28059,0
|
| 350 |
+
AENT.US,D,20241118,000000,4.3,4.56,4.02,4.08,81192,0
|
| 351 |
+
AENT.US,D,20241119,000000,4.05,4.0525,3.7743,3.95,53577,0
|
| 352 |
+
AENT.US,D,20241120,000000,4.1,4.3799,4.0404,4.31,24252,0
|
| 353 |
+
AENT.US,D,20241121,000000,4.64,4.76,4.22,4.58,52108,0
|
| 354 |
+
AENT.US,D,20241122,000000,4.65,5.243,4.52,5,94894,0
|
| 355 |
+
AENT.US,D,20241125,000000,5.09,5.25,4.62,4.83,57243,0
|
| 356 |
+
AENT.US,D,20241126,000000,5,5.1,4.83,5.04,47690,0
|
| 357 |
+
AENT.US,D,20241127,000000,5.09,5.22,4.6101,5,44799,0
|
| 358 |
+
AENT.US,D,20241129,000000,5.23,5.2486,5,5.09,54286,0
|
| 359 |
+
AENT.US,D,20241202,000000,5.03,5.05,4.493,4.87,63571,0
|
| 360 |
+
AENT.US,D,20241203,000000,4.95,5.5884,4.82,5.5,128456,0
|
| 361 |
+
AENT.US,D,20241204,000000,5.75,6.37,5.6,6.18,136753,0
|
| 362 |
+
AENT.US,D,20241205,000000,6.29,6.4,5.8,6.32,63175,0
|
| 363 |
+
AENT.US,D,20241206,000000,6.48,6.69,6.0501,6.2,102493,0
|
| 364 |
+
AENT.US,D,20241209,000000,6.3,6.5457,5.69,5.93,81586,0
|
| 365 |
+
AENT.US,D,20241210,000000,6.24,6.24,5.7761,6.19,41481,0
|
| 366 |
+
AENT.US,D,20241211,000000,6.28,6.53,5.6,6.53,73142,0
|
| 367 |
+
AENT.US,D,20241212,000000,6.46,6.61,6.0501,6.1,58566,0
|
| 368 |
+
AENT.US,D,20241213,000000,6.3,6.3,5.8,5.885,62210,0
|
| 369 |
+
AENT.US,D,20241216,000000,5.88,6.2499,5.28,5.83,102016,0
|
| 370 |
+
AENT.US,D,20241217,000000,5.74,6.35,5.49,6.25,83258,0
|
| 371 |
+
AENT.US,D,20241218,000000,6.22,6.5,5.955,6.21,52622,0
|
| 372 |
+
AENT.US,D,20241219,000000,6.34,6.48,6.0061,6.26,30586,0
|
| 373 |
+
AENT.US,D,20241220,000000,6.08,7,5.55,6.68,138826,0
|
| 374 |
+
AENT.US,D,20241223,000000,7.35,7.72,7.01,7.48,112206,0
|
| 375 |
+
AENT.US,D,20241224,000000,8.1,8.2252,7.132,7.5,102601,0
|
| 376 |
+
AENT.US,D,20241226,000000,7.73,9.28,7.62,7.8,169522,0
|
| 377 |
+
AENT.US,D,20241227,000000,8.14,9.27,7.8652,8.75,135677,0
|
| 378 |
+
AENT.US,D,20241230,000000,9,10.89,8,9.97,345124,0
|
| 379 |
+
AENT.US,D,20241231,000000,9.88,10.4,8.51,9.06,165058,0
|
| 380 |
+
AENT.US,D,20250102,000000,9.15,9.82,7.9726,8.81,152046,0
|
| 381 |
+
AENT.US,D,20250103,000000,8.83,9.6999,8.5225,9.69,109641,0
|
| 382 |
+
AENT.US,D,20250106,000000,9.68,10.7486,9.655,10.26,149471,0
|
| 383 |
+
AENT.US,D,20250107,000000,10.89,11.5718,9.34,9.93,149821,0
|
| 384 |
+
AENT.US,D,20250108,000000,10,10,8.73,9.28,105978,0
|
| 385 |
+
AENT.US,D,20250110,000000,8.93,9.1723,7.41,7.56,111843,0
|
| 386 |
+
AENT.US,D,20250113,000000,7.3,7.45,5.59,5.89,162289,0
|
| 387 |
+
AENT.US,D,20250114,000000,5.81,6.2,4.75,4.89,142339,0
|
| 388 |
+
AENT.US,D,20250115,000000,4.66,6.08,4.54,5.5,131114,0
|
| 389 |
+
AENT.US,D,20250116,000000,5.88,6.58,5.24,5.94,108178,0
|
| 390 |
+
AENT.US,D,20250117,000000,6.18,6.39,4.7,4.85,217193,0
|
| 391 |
+
AENT.US,D,20250121,000000,4.92,5.1801,4.2643,5.1,174963,0
|
| 392 |
+
AENT.US,D,20250122,000000,5.15,5.47,4.88,5.47,86879,0
|
| 393 |
+
AENT.US,D,20250123,000000,5.31,5.45,5.07,5.41,37265,0
|
| 394 |
+
AENT.US,D,20250124,000000,5.17,5.35,5.05,5.13,78104,0
|
| 395 |
+
AENT.US,D,20250127,000000,4.88,5.4,4.5001,5.11,87726,0
|
| 396 |
+
AENT.US,D,20250128,000000,5.18,6.3,5.052,6.2,80079,0
|
| 397 |
+
AENT.US,D,20250129,000000,6.1,6.42,6.01,6.32,77785,0
|
| 398 |
+
AENT.US,D,20250130,000000,6.43,7.24,6.06,6.76,65449,0
|
| 399 |
+
AENT.US,D,20250131,000000,7.27,7.27,6.3501,6.58,76461,0
|
| 400 |
+
AENT.US,D,20250203,000000,6.28,6.5,5.59,6.09,70863,0
|
| 401 |
+
AENT.US,D,20250204,000000,5.83,6.35,5.8016,6.12,48125,0
|
| 402 |
+
AENT.US,D,20250205,000000,6.41,6.587,5.75,5.94,36734,0
|
| 403 |
+
AENT.US,D,20250206,000000,5.91,6.1053,5.431,5.495,47946,0
|
| 404 |
+
AENT.US,D,20250207,000000,5.44,5.44,4.77,5.2,89727,0
|
| 405 |
+
AENT.US,D,20250210,000000,5.2,5.33,4.75,5.29,58919,0
|
| 406 |
+
AENT.US,D,20250211,000000,5.3,5.45,4.84,4.88,77534,0
|
| 407 |
+
AENT.US,D,20250212,000000,4.9,5.1789,4.87,5.05,48546,0
|
| 408 |
+
AENT.US,D,20250213,000000,5.12,5.39,4.82,5.18,178214,0
|
| 409 |
+
AENT.US,D,20250214,000000,3.67,4.25,3.17,4.19,241102,0
|
| 410 |
+
AENT.US,D,20250218,000000,4.32,4.85,4.0933,4.85,211185,0
|
| 411 |
+
AENT.US,D,20250219,000000,4.85,5.29,4.63,4.75,123114,0
|
| 412 |
+
AENT.US,D,20250220,000000,4.65,4.68,4.1101,4.33,66865,0
|
| 413 |
+
AENT.US,D,20250221,000000,4.25,4.4876,4.03,4.18,75217,0
|
| 414 |
+
AENT.US,D,20250224,000000,4.16,4.17,3.5,3.7,79625,0
|
| 415 |
+
AENT.US,D,20250225,000000,3.63,3.8018,3.55,3.66,68102,0
|
| 416 |
+
AENT.US,D,20250226,000000,3.7,4.365,3.63,4.23,145142,0
|
| 417 |
+
AENT.US,D,20250227,000000,4.38,4.405,3.78,3.95,98371,0
|
| 418 |
+
AENT.US,D,20250228,000000,4.11,4.25,3.9,4.16,96722,0
|
| 419 |
+
AENT.US,D,20250303,000000,4.21,4.93,4.21,4.44,220375,0
|
| 420 |
+
AENT.US,D,20250304,000000,4.45,4.59,4,4.29,53289,0
|
| 421 |
+
AENT.US,D,20250305,000000,4.24,4.55,4.24,4.5,40892,0
|
| 422 |
+
AENT.US,D,20250306,000000,4.44,4.5,4.05,4.06,34517,0
|
| 423 |
+
AENT.US,D,20250307,000000,4.01,4.18,3.77,4.07,61432,0
|
| 424 |
+
AENT.US,D,20250310,000000,4.15,4.16,3.6,3.61,101869,0
|
| 425 |
+
AENT.US,D,20250311,000000,3.59,3.72,3.04,3.31,116319,0
|
| 426 |
+
AENT.US,D,20250312,000000,3.42,3.55,3.22,3.37,23707,0
|
| 427 |
+
AENT.US,D,20250313,000000,3.38,3.51,3.1709,3.41,49507,0
|
| 428 |
+
AENT.US,D,20250314,000000,3.48,3.68,3.48,3.64,24807,0
|
| 429 |
+
AENT.US,D,20250317,000000,3.64,3.8499,3.54,3.55,28686,0
|
| 430 |
+
AENT.US,D,20250318,000000,3.415,3.75,3.39,3.65,18162,0
|
| 431 |
+
AENT.US,D,20250319,000000,3.75,3.75,3.3708,3.66,19832,0
|
| 432 |
+
AENT.US,D,20250320,000000,3.44,3.775,3.44,3.76,13842,0
|
| 433 |
+
AENT.US,D,20250321,000000,3.87,3.94,3.6946,3.89,24480,0
|
| 434 |
+
AENT.US,D,20250324,000000,4,4.017,3.73,3.81,37449,0
|
| 435 |
+
AENT.US,D,20250325,000000,3.98,4.78,3.825,4.4,155513,0
|
| 436 |
+
AENT.US,D,20250326,000000,4.49,4.5,3.8612,4.01,31526,0
|
| 437 |
+
AENT.US,D,20250327,000000,4.1,4.32,3.6691,4.02,40436,0
|
| 438 |
+
AENT.US,D,20250328,000000,4.06,4.21,3.4001,3.72,69721,0
|
| 439 |
+
AENT.US,D,20250331,000000,3.45,3.49,3.1,3.35,46326,0
|
| 440 |
+
AENT.US,D,20250401,000000,3.16,3.49,3.0001,3.25,122909,0
|
| 441 |
+
AENT.US,D,20250402,000000,3.355,3.58,3.17,3.41,35251,0
|
| 442 |
+
AENT.US,D,20250403,000000,3.31,3.48,3.1,3.48,48423,0
|
| 443 |
+
AENT.US,D,20250404,000000,3.44,3.45,2.87,2.89,79123,0
|
| 444 |
+
AENT.US,D,20250407,000000,2.75,3.3,2.2101,2.98,82286,0
|
| 445 |
+
AENT.US,D,20250408,000000,2.89,3.3086,2.38,2.53,54811,0
|
| 446 |
+
AENT.US,D,20250409,000000,2.48,3.2,2.45,2.85,109400,0
|
| 447 |
+
AENT.US,D,20250410,000000,2.84,3.05,2.63,2.96,54179,0
|
| 448 |
+
AENT.US,D,20250411,000000,2.92,3.12,2.7,2.95,45771,0
|
| 449 |
+
AENT.US,D,20250414,000000,2.93,3.1,2.9,2.91,33042,0
|
| 450 |
+
AENT.US,D,20250415,000000,2.9,3.05,2.7023,2.95,33076,0
|
| 451 |
+
AENT.US,D,20250416,000000,3,3.2,2.77,2.82,74885,0
|
| 452 |
+
AENT.US,D,20250417,000000,2.75,3.08,2.73,2.81,64950,0
|
| 453 |
+
AENT.US,D,20250421,000000,2.79,3.1004,2.66,2.95,57980,0
|
| 454 |
+
AENT.US,D,20250422,000000,2.97,3.1,2.76,2.9,30287,0
|
| 455 |
+
AENT.US,D,20250423,000000,3.06,3.15,2.978,3.09,15168,0
|
| 456 |
+
AENT.US,D,20250424,000000,3.1,3.26,2.9,3.05,44719,0
|
| 457 |
+
AENT.US,D,20250425,000000,3.01,3.106,2.97,3.065,11935,0
|
| 458 |
+
AENT.US,D,20250428,000000,3.03,3.07,2.75,2.75,26455,0
|
| 459 |
+
AENT.US,D,20250429,000000,2.73,3.065,2.66,2.94,40649,0
|
| 460 |
+
AENT.US,D,20250430,000000,2.79,2.8825,2.69,2.87,26286,0
|
| 461 |
+
AENT.US,D,20250501,000000,2.83,2.94,2.69,2.77,31993,0
|
| 462 |
+
AENT.US,D,20250502,000000,2.64,2.9,2.5,2.5,43464,0
|
| 463 |
+
AENT.US,D,20250505,000000,2.64,2.7415,2.3125,2.63,39183,0
|
| 464 |
+
AENT.US,D,20250506,000000,2.55,2.648,2.36,2.39,28261,0
|
| 465 |
+
AENT.US,D,20250507,000000,2.35,2.665,2.24,2.24,17418,0
|
| 466 |
+
AENT.US,D,20250508,000000,2.24,2.61,2.23,2.37,77610,0
|
| 467 |
+
AENT.US,D,20250509,000000,2.37,2.54,2.2193,2.54,17655,0
|
| 468 |
+
AENT.US,D,20250512,000000,2.54,2.72,2.3315,2.51,24573,0
|
| 469 |
+
AENT.US,D,20250513,000000,2.51,2.69,2.385,2.64,16019,0
|
| 470 |
+
AENT.US,D,20250514,000000,2.56,2.8853,2.47,2.52,20126,0
|
| 471 |
+
AENT.US,D,20250515,000000,2.52,2.58,2.36,2.58,27789,0
|
| 472 |
+
AENT.US,D,20250516,000000,2.68,3.2,2.57,2.92,70734,0
|
| 473 |
+
AENT.US,D,20250519,000000,2.81,2.85,2.6701,2.77,20186,0
|
| 474 |
+
AENT.US,D,20250520,000000,2.76,2.97,2.6518,2.97,25388,0
|
| 475 |
+
AENT.US,D,20250521,000000,2.91,2.97,2.59,2.95,59405,0
|
| 476 |
+
AENT.US,D,20250522,000000,2.86,2.95,2.765,2.9,19942,0
|
| 477 |
+
AENT.US,D,20250523,000000,2.88,2.98,2.76,2.87,14605,0
|
| 478 |
+
AENT.US,D,20250527,000000,2.89,2.93,2.618,2.62,33304,0
|
| 479 |
+
AENT.US,D,20250528,000000,2.63,2.8199,2.57,2.66,14571,0
|
| 480 |
+
AENT.US,D,20250529,000000,2.66,3,2.55,2.74,22029,0
|
| 481 |
+
AENT.US,D,20250530,000000,2.6693,2.8745,2.66,2.83,12071,0
|
| 482 |
+
AENT.US,D,20250602,000000,2.88,2.97,2.825,2.9,14347,0
|
| 483 |
+
AENT.US,D,20250603,000000,2.92,3.58,2.9,3.54,58804,0
|
| 484 |
+
AENT.US,D,20250604,000000,3.48,3.8399,3.41,3.53,58098,0
|
| 485 |
+
AENT.US,D,20250605,000000,3.46,3.5545,3.1917,3.45,25297,0
|
| 486 |
+
AENT.US,D,20250606,000000,3.49,3.68,3.4415,3.6,20266,0
|
| 487 |
+
AENT.US,D,20250609,000000,3.6,3.6,3.3138,3.54,14292,0
|
| 488 |
+
AENT.US,D,20250610,000000,3.45,3.595,3.4,3.46,12878,0
|
| 489 |
+
AENT.US,D,20250611,000000,3.46,3.68,3.2508,3.29,24777,0
|
| 490 |
+
AENT.US,D,20250612,000000,3.33,3.34,3.2193,3.22,6205,0
|
| 491 |
+
AENT.US,D,20250613,000000,3.233,3.35,3.095,3.17,8996,0
|
| 492 |
+
AENT.US,D,20250616,000000,3.16,3.2805,3.02,3.17,16344,0
|
| 493 |
+
AENT.US,D,20250617,000000,3.09,3.2,3.08,3.08,10081,0
|
| 494 |
+
AENT.US,D,20250618,000000,3.01,3.15,3.01,3.05,16869,0
|
| 495 |
+
AENT.US,D,20250620,000000,3.1,3.2,3.025,3.13,13209,0
|
| 496 |
+
AENT.US,D,20250623,000000,3.12,3.18,3.04,3.06,14012,0
|
| 497 |
+
AENT.US,D,20250624,000000,3.03,3.56,3.03,3.5,59938,0
|
| 498 |
+
AENT.US,D,20250625,000000,3.5,3.75,3.2228,3.67,149045,0
|
| 499 |
+
AENT.US,D,20250626,000000,3.74,4.09,3.575,3.9,139218,0
|
| 500 |
+
AENT.US,D,20250627,000000,3.87,4.33,3.85,3.91,60709,0
|
| 501 |
+
AENT.US,D,20250630,000000,3.99,3.99,3.7001,3.77,19031,0
|
| 502 |
+
AENT.US,D,20250701,000000,3.87,4.25,3.86,4.14,44145,0
|
| 503 |
+
AENT.US,D,20250702,000000,4.21,4.75,3.98,4.56,43630,0
|
| 504 |
+
AENT.US,D,20250703,000000,4.66,5.34,4.559,5.34,65318,0
|
| 505 |
+
AENT.US,D,20250707,000000,5.4,6.37,5.3,5.8,147992,0
|
| 506 |
+
AENT.US,D,20250708,000000,5.99,6.04,5.17,5.82,71336,0
|
| 507 |
+
AENT.US,D,20250709,000000,5.8874,5.9,5.56,5.56,20547,0
|
| 508 |
+
AENT.US,D,20250710,000000,5.55,5.8036,5.27,5.37,22116,0
|
| 509 |
+
AENT.US,D,20250711,000000,5.39,5.495,5.19,5.24,10043,0
|
| 510 |
+
AENT.US,D,20250714,000000,5.3,5.75,5.19,5.35,36168,0
|
| 511 |
+
AENT.US,D,20250715,000000,5.51,5.57,5.0674,5.306,24956,0
|
| 512 |
+
AENT.US,D,20250716,000000,5.195,5.57,5.073,5.57,54718,0
|
| 513 |
+
AENT.US,D,20250717,000000,5.49,5.7989,5.37,5.5,34411,0
|
| 514 |
+
AENT.US,D,20250718,000000,5.52,5.6656,5.1401,5.59,18021,0
|
| 515 |
+
AENT.US,D,20250721,000000,5.53,5.79,5.36,5.54,33538,0
|
| 516 |
+
AENT.US,D,20250722,000000,5.45,6.2723,5.26,6.205,31962,0
|
| 517 |
+
AENT.US,D,20250723,000000,6.45,6.5,6,6.32,45961,0
|
| 518 |
+
AENT.US,D,20250724,000000,6.34,6.4503,5.5723,6.095,26467,0
|
| 519 |
+
AENT.US,D,20250725,000000,6.03,6.1296,5.58,5.625,28435,0
|
| 520 |
+
AENT.US,D,20250728,000000,5.65,5.6656,5.0564,5.375,35077,0
|
| 521 |
+
AENT.US,D,20250729,000000,5.38,5.7,5.05,5.12,23425,0
|
| 522 |
+
AENT.US,D,20250730,000000,5.23,5.52,4.7701,4.97,68241,0
|
| 523 |
+
AENT.US,D,20250731,000000,4.98,5,4.7322,4.91,61236,0
|
| 524 |
+
AENT.US,D,20250801,000000,4.76,4.985,4.34,4.93,90389,0
|
| 525 |
+
AENT.US,D,20250804,000000,5,5.15,4.6624,5,50216,0
|
| 526 |
+
AENT.US,D,20250805,000000,5,5,4.79,4.99,14520,0
|
| 527 |
+
AENT.US,D,20250806,000000,4.91,5.39,4.87,5.19,42742,0
|
| 528 |
+
AENT.US,D,20250807,000000,5.2,5.2,5.0562,5.2,21715,0
|
| 529 |
+
AENT.US,D,20250808,000000,5.01,5.02,4.8097,5,33544,0
|
| 530 |
+
AENT.US,D,20250811,000000,4.98,5.44,4.9201,5.33,38476,0
|
| 531 |
+
AENT.US,D,20250812,000000,5.36,5.36,4.92,4.92,23339,0
|
| 532 |
+
AENT.US,D,20250813,000000,4.99,4.99,4.68,4.75,15550,0
|
| 533 |
+
AENT.US,D,20250814,000000,4.75,4.98,4.58,4.96,37545,0
|
| 534 |
+
AENT.US,D,20250815,000000,4.98,5.0976,4.86,4.99,17992,0
|
| 535 |
+
AENT.US,D,20250818,000000,5,5.966,4.9799,5.843298,97021,0
|
| 536 |
+
AENT.US,D,20250819,000000,5.92,5.92,5.33,5.44,38586,0
|
| 537 |
+
AENT.US,D,20250820,000000,5.41,5.57,5.19,5.38,31716,0
|
| 538 |
+
AENT.US,D,20250821,000000,5.39,5.5611,5,5,27691,0
|
| 539 |
+
AENT.US,D,20250822,000000,5.08,5.39,5,5.2,47750,0
|
| 540 |
+
AENT.US,D,20250825,000000,5.31,5.6967,5.31,5.61,34593,0
|
| 541 |
+
AENT.US,D,20250826,000000,5.74,5.77,5.37,5.46,24190,0
|
| 542 |
+
AENT.US,D,20250827,000000,5.41,5.72,5,5.27,43337,0
|
| 543 |
+
AENT.US,D,20250828,000000,5.27,5.38,5.0101,5.255,9713,0
|
| 544 |
+
AENT.US,D,20250829,000000,5.33,5.49,5.012,5.315,38009,0
|
| 545 |
+
AENT.US,D,20250902,000000,5.34,5.64,5.3004,5.64,26527,0
|
| 546 |
+
AENT.US,D,20250903,000000,5.79,6.34,5.69,6.1,130117,0
|
| 547 |
+
AENT.US,D,20250904,000000,6.26,6.26,5.61,6.24,65234,0
|
| 548 |
+
AENT.US,D,20250905,000000,6.24,6.24,5.7104,5.92,40053,0
|
| 549 |
+
AENT.US,D,20250908,000000,6.25,6.35,5.9005,6,63788,0
|
| 550 |
+
AENT.US,D,20250909,000000,5.99,6.3076,5.9,5.9,41680,0
|
| 551 |
+
AENT.US,D,20250910,000000,6.06,7.39,5.9029,6.97,412602,0
|
| 552 |
+
AENT.US,D,20250911,000000,6.77,6.77,5.03,5.915,262231,0
|
| 553 |
+
AENT.US,D,20250912,000000,6.02,6.94,5.93,6.56,144391,0
|
| 554 |
+
AENT.US,D,20250915,000000,6.92,7.32,6.76,7.14,163342,0
|
| 555 |
+
AENT.US,D,20250916,000000,7.18,7.54,6.8829,7.05,67962,0
|
| 556 |
+
AENT.US,D,20250917,000000,7.1,7.1,6.57,6.8,51021,0
|
| 557 |
+
AENT.US,D,20250918,000000,6.82,7.08,6.64,7.06,43513,0
|
| 558 |
+
AENT.US,D,20250919,000000,7.1,7.16,6.6801,6.91,59705,0
|
| 559 |
+
AENT.US,D,20250922,000000,6.76,7.0676,6.1701,6.865,55266,0
|
| 560 |
+
AENT.US,D,20250923,000000,6.9,6.95,6.5424,6.67,22554,0
|
| 561 |
+
AENT.US,D,20250924,000000,6.7,6.78,6.533,6.71,20747,0
|
| 562 |
+
AENT.US,D,20250925,000000,6.61,6.76,6.0371,6.5,54560,0
|
| 563 |
+
AENT.US,D,20250926,000000,6.65,6.79,6.545,6.73,30956,0
|
| 564 |
+
AENT.US,D,20250929,000000,6.8,7.38,6.765,7.14,83443,0
|
| 565 |
+
AENT.US,D,20250930,000000,6.97,7.17,6.39,6.81,45979,0
|
| 566 |
+
AENT.US,D,20251001,000000,6.81,7.08,6.715,6.92,42549,0
|
| 567 |
+
AENT.US,D,20251002,000000,7.06,7.06,6.65,6.71,42848,0
|
| 568 |
+
AENT.US,D,20251003,000000,6.78,6.8176,6.58,6.73,16094,0
|
| 569 |
+
AENT.US,D,20251006,000000,6.73,6.73,6.25,6.67,44892,0
|
| 570 |
+
AENT.US,D,20251007,000000,6.72,6.79,6.25,6.49,45072,0
|
| 571 |
+
AENT.US,D,20251008,000000,6.63,7,6.58,6.84,71844,0
|
| 572 |
+
AENT.US,D,20251009,000000,6.89,6.9684,6.62,6.65,42794,0
|
| 573 |
+
AENT.US,D,20251010,000000,6.71,6.79,6.21,6.46,45985,0
|
| 574 |
+
AENT.US,D,20251013,000000,6.56,6.68,6.42,6.42,52026,0
|
| 575 |
+
AENT.US,D,20251014,000000,6.25,6.4213,6.0827,6.37,30598,0
|
| 576 |
+
AENT.US,D,20251015,000000,6.22,6.36,5.67,5.97,36126,0
|
| 577 |
+
AENT.US,D,20251016,000000,6.03,6.131,5.7801,5.99,35324,0
|
| 578 |
+
AENT.US,D,20251017,000000,5.87,5.93,5.7,5.77,33268,0
|
| 579 |
+
AENT.US,D,20251020,000000,5.67,5.91,5.4101,5.66,63059,0
|
| 580 |
+
AENT.US,D,20251021,000000,5.66,5.7399,5.5,5.57,13542,0
|
| 581 |
+
AENT.US,D,20251022,000000,5.47,5.59,5.2005,5.35,40176,0
|
| 582 |
+
AENT.US,D,20251023,000000,5.31,5.45,5.26,5.32,20183,0
|
| 583 |
+
AENT.US,D,20251024,000000,5.38,6.03,5.1,6.03,161140,0
|
| 584 |
+
AENT.US,D,20251027,000000,6.61,6.74,5.93,6.4,160089,0
|
| 585 |
+
AENT.US,D,20251028,000000,6.2547,6.7,6.2547,6.59,83742,0
|
| 586 |
+
AENT.US,D,20251029,000000,6.67,7.25,6.2552,7.02,83836,0
|
| 587 |
+
AENT.US,D,20251030,000000,6.92,7.11,6.07,6.15,41747,0
|
| 588 |
+
AENT.US,D,20251031,000000,6.19,6.89,6.19,6.42,92206,0
|
| 589 |
+
AENT.US,D,20251103,000000,6.4,6.51,6.3,6.39,43394,0
|
| 590 |
+
AENT.US,D,20251104,000000,6.32,6.55,6.26,6.43,44410,0
|
| 591 |
+
AENT.US,D,20251105,000000,6.49,6.73,6.39,6.7,49604,0
|
| 592 |
+
AENT.US,D,20251106,000000,6.68,6.68,5.9601,6.3,174173,0
|
| 593 |
+
AENT.US,D,20251107,000000,6.19,6.6,6.18,6.545,28711,0
|
| 594 |
+
AENT.US,D,20251110,000000,6.54,6.87,6.4,6.75,90819,0
|
| 595 |
+
AENT.US,D,20251111,000000,6.77,6.9,6.55,6.75,23803,0
|
| 596 |
+
AENT.US,D,20251112,000000,6.76,6.81,6.5155,6.64,52999,0
|
| 597 |
+
AENT.US,D,20251113,000000,6.99,6.99,6.19,6.66,76571,0
|
| 598 |
+
AENT.US,D,20251114,000000,6.46,6.52,5.97,6.38,37625,0
|
| 599 |
+
AENT.US,D,20251117,000000,6.55,7.2,6.335,7.04,208799,0
|
| 600 |
+
AENT.US,D,20251118,000000,7.04,7.155,6.36,6.86,78887,0
|
| 601 |
+
AENT.US,D,20251119,000000,6.78,6.905,6.62,6.72,38818,0
|
| 602 |
+
AENT.US,D,20251120,000000,6.83,6.945,6.21,6.53,66019,0
|
| 603 |
+
AENT.US,D,20251121,000000,6.49,6.99,6.4369,6.62,51822,0
|
| 604 |
+
AENT.US,D,20251124,000000,6.76,7,6.71,6.95,56120,0
|
| 605 |
+
AENT.US,D,20251125,000000,6.92,6.968,6.5,6.58,90590,0
|
| 606 |
+
AENT.US,D,20251126,000000,6.67,6.91,6.5,6.6,37000,0
|
| 607 |
+
AENT.US,D,20251128,000000,6.6,6.81,6.3,6.7,60187,0
|
| 608 |
+
AENT.US,D,20251201,000000,6.55,6.68,6.31,6.43,24976,0
|
| 609 |
+
AENT.US,D,20251202,000000,6.63,6.63,6.4,6.59,22037,0
|
| 610 |
+
AENT.US,D,20251203,000000,6.61,6.89,6.45,6.89,23634,0
|
| 611 |
+
AENT.US,D,20251204,000000,6.9,6.95,6.37,6.83,21547,0
|
| 612 |
+
AENT.US,D,20251205,000000,6.95,6.9799,6.65,6.74,24756,0
|
| 613 |
+
AENT.US,D,20251208,000000,6.85,7.5,6.77,7.4,110455,0
|
| 614 |
+
AENT.US,D,20251209,000000,7.5,8.45,7.35,8.04,179929,0
|
| 615 |
+
AENT.US,D,20251210,000000,8.37,8.405,7.63,7.87,91170,0
|
| 616 |
+
AENT.US,D,20251211,000000,7.65,7.71,7.3,7.6,27533,0
|
| 617 |
+
AENT.US,D,20251212,000000,7.7,7.7,7.11,7.21,39107,0
|
| 618 |
+
AENT.US,D,20251215,000000,7.37,7.39,6.74,7.32,81946,0
|
| 619 |
+
AENT.US,D,20251216,000000,7.34,7.36,7.08,7.35,22448,0
|
| 620 |
+
AENT.US,D,20251217,000000,7.33,7.43,7.065,7.13,23069,0
|
| 621 |
+
AENT.US,D,20251218,000000,7.29,8,7.18,7.67,101419,0
|
| 622 |
+
AENT.US,D,20251219,000000,7.8,7.9899,7.67,7.82,24753,0
|
| 623 |
+
AENT.US,D,20251222,000000,7.81,8.12,7.61,7.85,29898,0
|
| 624 |
+
AENT.US,D,20251223,000000,7.77,8.0932,7.717,7.85,76975,0
|
| 625 |
+
AENT.US,D,20251224,000000,7.89,8.0799,7.7,7.935,14304,0
|
| 626 |
+
AENT.US,D,20251226,000000,7.945,8,7.7,7.73,15512,0
|
| 627 |
+
AENT.US,D,20251229,000000,7.78,8.8,7.7,8.43,155523,0
|
| 628 |
+
AENT.US,D,20251230,000000,8.6,8.6,8,8.03,32424,0
|
| 629 |
+
AENT.US,D,20251231,000000,8.12,8.3416,7.98,8.08,31214,0
|
| 630 |
+
AENT.US,D,20260102,000000,8.17,8.2732,7.89,8.01,43003,0
|
| 631 |
+
AENT.US,D,20260105,000000,8.02,8.04,7.39,7.86,111055,0
|
| 632 |
+
AENT.US,D,20260106,000000,7.78,8.03,7.29,7.86,65123,0
|
| 633 |
+
AENT.US,D,20260107,000000,7.82,7.945,7.53,7.865,49905,0
|
| 634 |
+
AENT.US,D,20260108,000000,7.73,8.1,7.73,7.805,46200,0
|
| 635 |
+
AENT.US,D,20260109,000000,7.9,7.94,7.11,7.595,112716,0
|
| 636 |
+
AENT.US,D,20260112,000000,7.6,7.8318,7.34,7.74,88468,0
|
| 637 |
+
AENT.US,D,20260113,000000,7.73,8,7.52,7.57,65125,0
|
| 638 |
+
AENT.US,D,20260114,000000,7.73,7.8499,7.48,7.61,22490,0
|
| 639 |
+
AENT.US,D,20260115,000000,7.83,7.98,7.5725,7.6,31982,0
|
| 640 |
+
AENT.US,D,20260116,000000,7.59,7.76,7.5753,7.7,14444,0
|
| 641 |
+
AENT.US,D,20260120,000000,7.48,7.79,7.4,7.65,52399,0
|
| 642 |
+
AENT.US,D,20260121,000000,7.68,7.8,7.34,7.53,20158,0
|
| 643 |
+
AENT.US,D,20260122,000000,7.4,7.95,7.4,7.74,55218,0
|
| 644 |
+
AENT.US,D,20260123,000000,7.75,7.9249,7.41,7.58,70770,0
|
| 645 |
+
AENT.US,D,20260126,000000,7.55,7.94,7.12,7.32,104218,0
|
| 646 |
+
AENT.US,D,20260127,000000,7.47,7.62,7.2048,7.53,37308,0
|
| 647 |
+
AENT.US,D,20260128,000000,7.51,7.6342,7.12,7.33,47661,0
|
| 648 |
+
AENT.US,D,20260129,000000,7.34,7.545,7.15,7.39,19065,0
|
| 649 |
+
AENT.US,D,20260130,000000,7.32,7.67,6.76,6.91,63753,0
|
| 650 |
+
AENT.US,D,20260202,000000,7.15,7.7755,7.07,7.71,134375,0
|
| 651 |
+
AENT.US,D,20260203,000000,7.8,7.85,6.9004,7.02,94319,0
|
| 652 |
+
AENT.US,D,20260204,000000,6.97,7.23,6.4101,7.12,63876,0
|
| 653 |
+
AENT.US,D,20260205,000000,6.98,7.095,6.09,6.33,76221,0
|
| 654 |
+
AENT.US,D,20260206,000000,6.34,7.2,6.34,6.97,68360,0
|
| 655 |
+
AENT.US,D,20260209,000000,6.92,7.28,6.86,6.9,74430,0
|
| 656 |
+
AENT.US,D,20260210,000000,6.92,7.3898,6.76,7.13,40217,0
|
| 657 |
+
AENT.US,D,20260211,000000,7.2,7.4,6.7801,6.87,57794,0
|
| 658 |
+
AENT.US,D,20260212,000000,6.7,6.9799,6.23,6.38,475057,0
|
| 659 |
+
AENT.US,D,20260213,000000,5.31,5.73,4.905,5.5,458562,0
|
| 660 |
+
AENT.US,D,20260217,000000,5.19,5.4,4.76,4.82,256167,0
|
| 661 |
+
AENT.US,D,20260218,000000,4.71,5.13,4.37,4.62,189497,0
|
daily/us/nasdaq stocks/1/ahco.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/aiff.us.txt
ADDED
|
@@ -0,0 +1,1060 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AIFF.US,D,20211129,000000,90,90.177,86.4,90,1325.6666665341,0
|
| 3 |
+
AIFF.US,D,20211130,000000,90,90,81,85.35,3989.3666662677,0
|
| 4 |
+
AIFF.US,D,20211201,000000,87.105,87.6,78,81,7923.8333325409,0
|
| 5 |
+
AIFF.US,D,20211202,000000,78,118.5,78,100.203,54731.73332786,0
|
| 6 |
+
AIFF.US,D,20211203,000000,97.2,102,91.5,99.9,6447.9999993552,0
|
| 7 |
+
AIFF.US,D,20211206,000000,100.5,101.7,93.3,101.1,1628.4333331705,0
|
| 8 |
+
AIFF.US,D,20211207,000000,99.6,103.056,96,102,1574.0999998426,0
|
| 9 |
+
AIFF.US,D,20211208,000000,99,112.2,98.403,107.7,4074.3333329259,0
|
| 10 |
+
AIFF.US,D,20211209,000000,110.1,117,107.931,111.6,3983.5666662683,0
|
| 11 |
+
AIFF.US,D,20211210,000000,114,127.887,109.5,124.35,11684.766665498,0
|
| 12 |
+
AIFF.US,D,20211213,000000,124.2,133.05,114.6,119.7,5078.9999994921,0
|
| 13 |
+
AIFF.US,D,20211214,000000,115.2,119.856,111.6,117,2680.1333330653,0
|
| 14 |
+
AIFF.US,D,20211215,000000,118.8,118.8,112.2,114.3,2047.1666664619,0
|
| 15 |
+
AIFF.US,D,20211216,000000,118.05,130.2,118.05,128.4,7167.0999992833,0
|
| 16 |
+
AIFF.US,D,20211217,000000,115.5,130.497,115.5,121.8,4406.666666226,0
|
| 17 |
+
AIFF.US,D,20211220,000000,119.4,134.1,119.4,123,2396.666666427,0
|
| 18 |
+
AIFF.US,D,20211221,000000,127.5,131.4,122.703,124.506,1459.999999854,0
|
| 19 |
+
AIFF.US,D,20211222,000000,126,139.5,125.1,139.5,4759.999999524,0
|
| 20 |
+
AIFF.US,D,20211223,000000,142.5,150.9,141.795,150.3,6969.999999303,0
|
| 21 |
+
AIFF.US,D,20211227,000000,153.3,164.214,150.3,161.1,6246.666666042,0
|
| 22 |
+
AIFF.US,D,20211228,000000,164.7,164.7,147.6,149.1,5099.99999949,0
|
| 23 |
+
AIFF.US,D,20211229,000000,145.8,154.5,145.5,151.8,4596.666666207,0
|
| 24 |
+
AIFF.US,D,20211230,000000,153,153,146.4,146.7,2453.333333088,0
|
| 25 |
+
AIFF.US,D,20211231,000000,148.5,150,146.4,148.5,565.16666661015,0
|
| 26 |
+
AIFF.US,D,20220103,000000,146.1,148.722,133.2,141,6282.2666660384,0
|
| 27 |
+
AIFF.US,D,20220104,000000,141.3,143.697,135.6,138,2601.7333330732,0
|
| 28 |
+
AIFF.US,D,20220105,000000,136.8,141.6,129.3,135,5008.6999994991,0
|
| 29 |
+
AIFF.US,D,20220106,000000,137.4,137.4,132,133.5,1789.9666664877,0
|
| 30 |
+
AIFF.US,D,20220107,000000,132,142.5,131.997,135.9,13059.499998694,0
|
| 31 |
+
AIFF.US,D,20220110,000000,135,147.75,131.703,145.2,3065.1666663601,0
|
| 32 |
+
AIFF.US,D,20220111,000000,147.6,147.6,138,139.8,2503.133333083,0
|
| 33 |
+
AIFF.US,D,20220112,000000,142.2,143.4,133.5,140.1,2899.3333330434,0
|
| 34 |
+
AIFF.US,D,20220113,000000,140.7,140.7,125.1,128.529,3716.566666295,0
|
| 35 |
+
AIFF.US,D,20220114,000000,130.5,130.5,125.1,126.18,2247.1999997753,0
|
| 36 |
+
AIFF.US,D,20220118,000000,120.9,122.403,116.1,116.4,3629.499999637,0
|
| 37 |
+
AIFF.US,D,20220119,000000,120,125.1,114,123,3998.5333329335,0
|
| 38 |
+
AIFF.US,D,20220120,000000,123.9,124.2,115.8,115.8,2716.0333330617,0
|
| 39 |
+
AIFF.US,D,20220121,000000,116.4,122.1,111.9,118.5,6632.1999993368,0
|
| 40 |
+
AIFF.US,D,20220124,000000,116.1,120.6,112.803,117,2733.9333330599,0
|
| 41 |
+
AIFF.US,D,20220125,000000,117,117,111.6,114,1654.7999998345,0
|
| 42 |
+
AIFF.US,D,20220126,000000,115.5,119.1,113.7,117,2538.0666664129,0
|
| 43 |
+
AIFF.US,D,20220127,000000,117,123,109.8,119.1,3504.6999996495,0
|
| 44 |
+
AIFF.US,D,20220128,000000,119.1,120.984,112.5,114.3,2401.7666664265,0
|
| 45 |
+
AIFF.US,D,20220131,000000,116.4,129.381,115.503,125.4,4285.5999995714,0
|
| 46 |
+
AIFF.US,D,20220201,000000,126.6,128.4,122.4,128.1,857.16666658095,0
|
| 47 |
+
AIFF.US,D,20220202,000000,125.7,127.5,120.3,122.1,2092.6666664574,0
|
| 48 |
+
AIFF.US,D,20220203,000000,119.97,122.46,117,117.6,1416.9333331916,0
|
| 49 |
+
AIFF.US,D,20220204,000000,120.6,124.5,116.7,120,1667.5999998332,0
|
| 50 |
+
AIFF.US,D,20220207,000000,121.8,127.5,119.4,126.9,1974.9666664692,0
|
| 51 |
+
AIFF.US,D,20220208,000000,128.4,138,123.234,132.9,4340.8666662326,0
|
| 52 |
+
AIFF.US,D,20220209,000000,136.8,137.1,129.144,132,1937.4999998062,0
|
| 53 |
+
AIFF.US,D,20220210,000000,131.7,139.5,126,138,2887.0999997113,0
|
| 54 |
+
AIFF.US,D,20220211,000000,138,138.681,129.3,134.7,2821.5999997178,0
|
| 55 |
+
AIFF.US,D,20220214,000000,133.8,139.5,129,129,2779.7333330554,0
|
| 56 |
+
AIFF.US,D,20220215,000000,125.4,156.6,115.2,131.7,63846.166660282,0
|
| 57 |
+
AIFF.US,D,20220216,000000,125.4,128.4,121.5,125.1,3295.9999996704,0
|
| 58 |
+
AIFF.US,D,20220217,000000,123.6,127.5,123.3,127.2,1738.6333331595,0
|
| 59 |
+
AIFF.US,D,20220218,000000,129.9,129.9,123,127.2,2516.266666415,0
|
| 60 |
+
AIFF.US,D,20220222,000000,124.2,132,123.9,130.8,1116.5999998883,0
|
| 61 |
+
AIFF.US,D,20220223,000000,132.6,134.397,128.376,132.3,1139.4333332194,0
|
| 62 |
+
AIFF.US,D,20220224,000000,130.2,141.9,121.2,135.3,8154.8666658512,0
|
| 63 |
+
AIFF.US,D,20220225,000000,136.8,152.4,124.5,128.1,23691.899997631,0
|
| 64 |
+
AIFF.US,D,20220228,000000,126.9,129.6,121.5,124.2,3480.299999652,0
|
| 65 |
+
AIFF.US,D,20220301,000000,126.45,126.45,121.266,124.8,2450.7333330883,0
|
| 66 |
+
AIFF.US,D,20220302,000000,124.8,131.061,123,125.7,1653.9999998346,0
|
| 67 |
+
AIFF.US,D,20220303,000000,126.6,128.1,123.6,126.3,1066.16666656,0
|
| 68 |
+
AIFF.US,D,20220304,000000,127.5,131.4,121.803,130.8,1567.9666665099,0
|
| 69 |
+
AIFF.US,D,20220307,000000,132,140.4,128.7,132.3,7490.6999992509,0
|
| 70 |
+
AIFF.US,D,20220308,000000,131.4,154.8,125.7,138.6,21059.966664561,0
|
| 71 |
+
AIFF.US,D,20220309,000000,143.7,147,133.5,138.9,5727.1333327606,0
|
| 72 |
+
AIFF.US,D,20220310,000000,139.5,149.7,135.9,147.3,4306.8999995693,0
|
| 73 |
+
AIFF.US,D,20220311,000000,150.3,153.9,143.7,148.2,8234.0666658433,0
|
| 74 |
+
AIFF.US,D,20220314,000000,145.2,152.7,138.6,150.9,6306.3333327027,0
|
| 75 |
+
AIFF.US,D,20220315,000000,151.2,153,145.2,150.03,4499.8333328833,0
|
| 76 |
+
AIFF.US,D,20220316,000000,151.2,160.8,148.5,151.8,8603.7999991396,0
|
| 77 |
+
AIFF.US,D,20220317,000000,154.5,163.5,153.003,156.9,5818.3333327515,0
|
| 78 |
+
AIFF.US,D,20220318,000000,162,162.6,139.8,147.9,16262.06666504,0
|
| 79 |
+
AIFF.US,D,20220321,000000,148.5,155.397,146.1,146.1,11430.23333219,0
|
| 80 |
+
AIFF.US,D,20220322,000000,159,160.2,141.6,149.7,16842.799998316,0
|
| 81 |
+
AIFF.US,D,20220323,000000,151.8,162.516,151.5,156.3,14604.566665206,0
|
| 82 |
+
AIFF.US,D,20220324,000000,158.4,162.3,151.2,159,7707.7999992292,0
|
| 83 |
+
AIFF.US,D,20220325,000000,160.5,162.6,154.203,157.5,5542.0666661125,0
|
| 84 |
+
AIFF.US,D,20220328,000000,159.3,180,157.5,175.5,56770.699994323,0
|
| 85 |
+
AIFF.US,D,20220329,000000,175.5,176.4,151.5,159.9,13898.566665277,0
|
| 86 |
+
AIFF.US,D,20220330,000000,154.5,169.2,153.3,159.732,8843.3666657823,0
|
| 87 |
+
AIFF.US,D,20220331,000000,163.2,164.7,154.2,158.4,4683.233332865,0
|
| 88 |
+
AIFF.US,D,20220401,000000,160.2,163.8,141,150,14937.599998506,0
|
| 89 |
+
AIFF.US,D,20220404,000000,147,151.863,144.3,150.3,5537.0333327796,0
|
| 90 |
+
AIFF.US,D,20220405,000000,147.6,154.686,145.314,147.3,4495.9333328837,0
|
| 91 |
+
AIFF.US,D,20220406,000000,147,152.4,144,148.8,2232.5333331101,0
|
| 92 |
+
AIFF.US,D,20220407,000000,148.5,151.2,140.7,148.5,3521.4666663145,0
|
| 93 |
+
AIFF.US,D,20220408,000000,148.5,154.5,142.5,151.8,4197.1999995803,0
|
| 94 |
+
AIFF.US,D,20220411,000000,146.7,151.2,137.7,138.3,2401.2333330932,0
|
| 95 |
+
AIFF.US,D,20220412,000000,143.4,143.4,129.9,131.4,1853.8666664813,0
|
| 96 |
+
AIFF.US,D,20220413,000000,130.8,141.9,130.5,136.5,2893.833333044,0
|
| 97 |
+
AIFF.US,D,20220414,000000,137.7,141.402,132.741,135.6,842.6666665824,0
|
| 98 |
+
AIFF.US,D,20220418,000000,130.5,144.3,129.6,137.4,5990.4333327343,0
|
| 99 |
+
AIFF.US,D,20220419,000000,137.4,147.9,136.5,144.3,5973.7999994026,0
|
| 100 |
+
AIFF.US,D,20220420,000000,146.7,149.1,141.6,146.7,2612.9999997387,0
|
| 101 |
+
AIFF.US,D,20220421,000000,147.6,148.2,135.9,139.2,2831.3999997169,0
|
| 102 |
+
AIFF.US,D,20220422,000000,138.9,140.1,131.4,138,2692.5999997307,0
|
| 103 |
+
AIFF.US,D,20220425,000000,133.5,140.697,132.345,139.2,1553.6999998446,0
|
| 104 |
+
AIFF.US,D,20220426,000000,139.5,140.4,136.5,138.6,2322.3666664344,0
|
| 105 |
+
AIFF.US,D,20220427,000000,135.9,138,133.8,135.3,1950.099999805,0
|
| 106 |
+
AIFF.US,D,20220428,000000,135.9,144.9,132.24,138.6,2565.7666664101,0
|
| 107 |
+
AIFF.US,D,20220429,000000,138,146.1,138,142.5,4239.2333329094,0
|
| 108 |
+
AIFF.US,D,20220502,000000,142.5,144.081,133.8,135.6,6038.6999993961,0
|
| 109 |
+
AIFF.US,D,20220503,000000,138,141.6,135.9,138,2123.4666664543,0
|
| 110 |
+
AIFF.US,D,20220504,000000,139.5,139.5,128.103,131.4,5163.133332817,0
|
| 111 |
+
AIFF.US,D,20220505,000000,129.6,130.8,119.403,120.9,5099.8333328233,0
|
| 112 |
+
AIFF.US,D,20220506,000000,121.2,123.9,115.8,117.3,1752.6999998247,0
|
| 113 |
+
AIFF.US,D,20220509,000000,117.6,119.1,108.3,108.3,2463.4666664203,0
|
| 114 |
+
AIFF.US,D,20220510,000000,110.4,113.4,102.9,105.6,4963.1666661703,0
|
| 115 |
+
AIFF.US,D,20220511,000000,104.7,109.2,92.7,95.4,4221.1333329112,0
|
| 116 |
+
AIFF.US,D,20220512,000000,91.8,95.1,76.8,86.391,9869.3333323464,0
|
| 117 |
+
AIFF.US,D,20220513,000000,88.2,94.5,85.2,90.6,3041.5666663625,0
|
| 118 |
+
AIFF.US,D,20220516,000000,87.9,95.379,85.41,90.6,2245.3999997755,0
|
| 119 |
+
AIFF.US,D,20220517,000000,91.8,93.15,83.4,88.8,7162.4666659504,0
|
| 120 |
+
AIFF.US,D,20220518,000000,90,94.2,79.5,83.1,10479.699998952,0
|
| 121 |
+
AIFF.US,D,20220519,000000,82.5,89.1,82.5,87,2056.8999997943,0
|
| 122 |
+
AIFF.US,D,20220520,000000,91.8,91.8,80.1,84,3203.9999996796,0
|
| 123 |
+
AIFF.US,D,20220523,000000,87.9,87.9,69,72.9,13588.566665308,0
|
| 124 |
+
AIFF.US,D,20220524,000000,73.8,73.8,63.9,68.1,3844.3999996156,0
|
| 125 |
+
AIFF.US,D,20220525,000000,67.2,72.3,66.003,68.4,3891.6333329442,0
|
| 126 |
+
AIFF.US,D,20220526,000000,68.1,74.1,66.6,71.7,4163.4666662503,0
|
| 127 |
+
AIFF.US,D,20220527,000000,71.4,78,71.4,75.6,3013.7666663653,0
|
| 128 |
+
AIFF.US,D,20220531,000000,76.5,79.5,74.1,76.5,5578.7333327755,0
|
| 129 |
+
AIFF.US,D,20220601,000000,78,78,70.65,72.9,684.43333326489,0
|
| 130 |
+
AIFF.US,D,20220602,000000,72,76.2,70.5,73.5,914.73333324186,0
|
| 131 |
+
AIFF.US,D,20220603,000000,72.3,76.2,69.6,72.3,1812.5333331521,0
|
| 132 |
+
AIFF.US,D,20220606,000000,71.4,71.544,62.4,67.8,2614.7333330719,0
|
| 133 |
+
AIFF.US,D,20220607,000000,66.6,69.9,61.5,63,2635.1333330698,0
|
| 134 |
+
AIFF.US,D,20220608,000000,63.3,68.4,61.8,66.9,1237.4666665429,0
|
| 135 |
+
AIFF.US,D,20220609,000000,64.2,64.95,56.7,57.3,3492.7666663174,0
|
| 136 |
+
AIFF.US,D,20220610,000000,51.6,57.174,51.6,52.5,4232.6999995767,0
|
| 137 |
+
AIFF.US,D,20220613,000000,52.8,52.995,49.8,50.7,2228.3333331105,0
|
| 138 |
+
AIFF.US,D,20220614,000000,52.2,52.2,47.4,47.7,1003.8666665663,0
|
| 139 |
+
AIFF.US,D,20220615,000000,51.6,51.6,47.1,48.9,1113.6999998886,0
|
| 140 |
+
AIFF.US,D,20220616,000000,48.9,49.2,45.114,46.2,1725.9333331607,0
|
| 141 |
+
AIFF.US,D,20220617,000000,45,51,45,47.7,1156.7999998843,0
|
| 142 |
+
AIFF.US,D,20220621,000000,46.2,57.3,45.6,53.7,3744.5666662922,0
|
| 143 |
+
AIFF.US,D,20220622,000000,49.8,52.5,49.8,50.4,938.96666657277,0
|
| 144 |
+
AIFF.US,D,20220623,000000,48.6,58.197,44.1,51.9,724.86666659418,0
|
| 145 |
+
AIFF.US,D,20220624,000000,55.2,55.8,48.6,55.8,2174.4666664492,0
|
| 146 |
+
AIFF.US,D,20220627,000000,54.852,54.852,50.1,51.9,268.69999997313,0
|
| 147 |
+
AIFF.US,D,20220628,000000,59.7,59.7,38.1,39,8220.1333325113,0
|
| 148 |
+
AIFF.US,D,20220629,000000,42,44.673,37.5,39,8937.2999991063,0
|
| 149 |
+
AIFF.US,D,20220630,000000,37.5,41.7,37.203,40.2,796.19999992038,0
|
| 150 |
+
AIFF.US,D,20220701,000000,41.7,42,38.1,39,6881.4999993118,0
|
| 151 |
+
AIFF.US,D,20220705,000000,36.6,39,33.6,36.6,1030.9999998969,0
|
| 152 |
+
AIFF.US,D,20220706,000000,38.1,40.8,33,36,2919.499999708,0
|
| 153 |
+
AIFF.US,D,20220707,000000,37.5,38.739,34.995,36,2174.8999997825,0
|
| 154 |
+
AIFF.US,D,20220708,000000,39,39.3,36.3,39.3,692.93333326404,0
|
| 155 |
+
AIFF.US,D,20220711,000000,43.2,43.2,37.5,38.4,1072.7666665594,0
|
| 156 |
+
AIFF.US,D,20220712,000000,38.4,38.4,33.3,33.9,3470.2666663196,0
|
| 157 |
+
AIFF.US,D,20220713,000000,33,35.1,33,34.8,508.26666661584,0
|
| 158 |
+
AIFF.US,D,20220714,000000,35.4,35.4,33.6,34.5,209.53333331238,0
|
| 159 |
+
AIFF.US,D,20220715,000000,37.5,37.5,34.5,34.5,413.93333329194,0
|
| 160 |
+
AIFF.US,D,20220718,000000,33,34.5,33,33.9,256.36666664103,0
|
| 161 |
+
AIFF.US,D,20220719,000000,34.8,37.524,34.8,36.6,682.06666659846,0
|
| 162 |
+
AIFF.US,D,20220720,000000,36,37.8,34.2,34.2,1251.2333332082,0
|
| 163 |
+
AIFF.US,D,20220721,000000,37.8,40.5,35.7,39.3,1280.5999998719,0
|
| 164 |
+
AIFF.US,D,20220722,000000,42.3,45,41.1,42.3,2153.1999997847,0
|
| 165 |
+
AIFF.US,D,20220725,000000,46.8,50.697,42,42.6,1521.1333331812,0
|
| 166 |
+
AIFF.US,D,20220726,000000,42.3,43.686,41.4,42.9,734.26666659324,0
|
| 167 |
+
AIFF.US,D,20220727,000000,42.9,44.601,42,43.2,788.03333325453,0
|
| 168 |
+
AIFF.US,D,20220728,000000,42.9,43.8,42.6,42.6,327.49999996725,0
|
| 169 |
+
AIFF.US,D,20220729,000000,43.5,45,42,43.8,1807.8333331525,0
|
| 170 |
+
AIFF.US,D,20220801,000000,44.1,44.1,42,42.3,678.73333326546,0
|
| 171 |
+
AIFF.US,D,20220802,000000,42.3,42.786,40.02,42,402.43333329309,0
|
| 172 |
+
AIFF.US,D,20220803,000000,43.2,43.2,41.1,42,877.76666657889,0
|
| 173 |
+
AIFF.US,D,20220804,000000,43.2,44.4,41.892,42.9,658.6666666008,0
|
| 174 |
+
AIFF.US,D,20220805,000000,41.7,42.6,41.7,42.3,180.83333331525,0
|
| 175 |
+
AIFF.US,D,20220808,000000,42.3,45,42.3,44.7,838.9999999161,0
|
| 176 |
+
AIFF.US,D,20220809,000000,45,45,40.5,40.5,990.26666656764,0
|
| 177 |
+
AIFF.US,D,20220810,000000,42.3,42.3,37.2,37.5,570.96666660957,0
|
| 178 |
+
AIFF.US,D,20220811,000000,39.6,39.6,36.6,37.2,123.69999998763,0
|
| 179 |
+
AIFF.US,D,20220812,000000,42.6,42.6,36.9,37.2,448.73333328846,0
|
| 180 |
+
AIFF.US,D,20220815,000000,36,36.3,34.2,36.3,1456.366666521,0
|
| 181 |
+
AIFF.US,D,20220816,000000,38.4,40.5,36.9,39.6,1349.9333331983,0
|
| 182 |
+
AIFF.US,D,20220817,000000,40.5,49.197,40.479,42.9,2185.7333331148,0
|
| 183 |
+
AIFF.US,D,20220818,000000,45,48.6,45,48.6,2053.833333128,0
|
| 184 |
+
AIFF.US,D,20220819,000000,48.6,49.14,43.2,45,2909.499999709,0
|
| 185 |
+
AIFF.US,D,20220822,000000,43.2,43.2,39.6,40.5,1453.9333331879,0
|
| 186 |
+
AIFF.US,D,20220823,000000,41.4,42.9,39.3,40.2,779.93333325534,0
|
| 187 |
+
AIFF.US,D,20220824,000000,38.1,39.6,36,38.1,1610.8999998389,0
|
| 188 |
+
AIFF.US,D,20220825,000000,37.8,41.142,34.224,36.6,2436.8333330896,0
|
| 189 |
+
AIFF.US,D,20220826,000000,36,37.5,36,36.6,1222.7666665444,0
|
| 190 |
+
AIFF.US,D,20220829,000000,36.6,37.2,36,36.3,370.9999999629,0
|
| 191 |
+
AIFF.US,D,20220830,000000,36,36.9,34.2,36.9,1176.5333332157,0
|
| 192 |
+
AIFF.US,D,20220831,000000,37.2,40.707,33,33,1282.3999998718,0
|
| 193 |
+
AIFF.US,D,20220901,000000,33,34.5,32.4,33.6,591.23333327421,0
|
| 194 |
+
AIFF.US,D,20220902,000000,34.2,35.85,33.9,34.8,1281.2333332052,0
|
| 195 |
+
AIFF.US,D,20220906,000000,32.4,34.2,31.8,31.8,1203.1999998797,0
|
| 196 |
+
AIFF.US,D,20220907,000000,31.8,36.6,31.8,36,644.93333326884,0
|
| 197 |
+
AIFF.US,D,20220908,000000,30.6,39,30.6,37.2,689.73333326436,0
|
| 198 |
+
AIFF.US,D,20220909,000000,40.2,42.894,37.8,38.4,1281.5333332052,0
|
| 199 |
+
AIFF.US,D,20220912,000000,38.271,38.4,36.9,37.2,496.666666617,0
|
| 200 |
+
AIFF.US,D,20220913,000000,36,37.2,35.364,35.55,490.46666661762,0
|
| 201 |
+
AIFF.US,D,20220914,000000,35.1,36.3,33,34.8,974.49999990255,0
|
| 202 |
+
AIFF.US,D,20220915,000000,36.6,36.6,34.845,35.4,178.46666664882,0
|
| 203 |
+
AIFF.US,D,20220916,000000,34.8,35.4,32.4,33.9,1484.0666665183,0
|
| 204 |
+
AIFF.US,D,20220919,000000,34.2,34.2,30,30.9,615.39999993846,0
|
| 205 |
+
AIFF.US,D,20220920,000000,30.6,30.9,25.485,27.789,1027.3999998973,0
|
| 206 |
+
AIFF.US,D,20220921,000000,27.618,30.6,27.3,29.397,449.83333328835,0
|
| 207 |
+
AIFF.US,D,20220922,000000,29.7,29.7,21.528,22.5,6281.3333327052,0
|
| 208 |
+
AIFF.US,D,20220923,000000,26.868,26.868,23.6715,23.874,2856.5999997143,0
|
| 209 |
+
AIFF.US,D,20220926,000000,23.157,29.1,21.6,27.018,1311.5333332022,0
|
| 210 |
+
AIFF.US,D,20220927,000000,27,29.1,27,27.6,461.06666662056,0
|
| 211 |
+
AIFF.US,D,20220928,000000,30.6,31.2,28.95,29.4,1016.366666565,0
|
| 212 |
+
AIFF.US,D,20220929,000000,30.9,33.297,27.621,28.8,1187.0333332146,0
|
| 213 |
+
AIFF.US,D,20220930,000000,29.4,31.5,28.5,28.674,265.09999997349,0
|
| 214 |
+
AIFF.US,D,20221003,000000,30,31.5,28.5,30.6,99.16666665675,0
|
| 215 |
+
AIFF.US,D,20221004,000000,31.5,31.5,26.403,27.9,1646.9999998353,0
|
| 216 |
+
AIFF.US,D,20221005,000000,28.8,31.2,28.8,30.3,283.03333330503,0
|
| 217 |
+
AIFF.US,D,20221006,000000,29.4,33.219,29.4,31.8,1042.5666665624,0
|
| 218 |
+
AIFF.US,D,20221007,000000,33,33.297,31.5,31.5,789.6666665877,0
|
| 219 |
+
AIFF.US,D,20221010,000000,33.3,37.197,31.8,33.3,3103.2666663563,0
|
| 220 |
+
AIFF.US,D,20221011,000000,33.6,43.5,33.6,34.5,3348.0999996652,0
|
| 221 |
+
AIFF.US,D,20221012,000000,36.483,40.797,32.85,33.3,504.39999994956,0
|
| 222 |
+
AIFF.US,D,20221013,000000,31.287,33.15,31.287,33,417.16666662495,0
|
| 223 |
+
AIFF.US,D,20221014,000000,33.9,40.2,30,31.8,602.86666660638,0
|
| 224 |
+
AIFF.US,D,20221017,000000,33.237,36.6,33.237,35.4,2321.4666664345,0
|
| 225 |
+
AIFF.US,D,20221018,000000,36.9,37.506,34.8,34.8,1402.7666665264,0
|
| 226 |
+
AIFF.US,D,20221019,000000,32.475,34.917,30,30,2057.4666664609,0
|
| 227 |
+
AIFF.US,D,20221020,000000,31.5,31.5,30,30.15,836.26666658304,0
|
| 228 |
+
AIFF.US,D,20221021,000000,30,30,26.412,26.7,1333.2999998667,0
|
| 229 |
+
AIFF.US,D,20221024,000000,24.9,27,24.9,25.8,2135.6333331198,0
|
| 230 |
+
AIFF.US,D,20221025,000000,25.5,29.85,25.014,28.608,1178.1666665488,0
|
| 231 |
+
AIFF.US,D,20221026,000000,28.5,32.1,28.5,30.6,2227.6999997772,0
|
| 232 |
+
AIFF.US,D,20221027,000000,30.54,30.6,30.09,30.3,120.93333332124,0
|
| 233 |
+
AIFF.US,D,20221028,000000,30,30,27,27,560.16666661065,0
|
| 234 |
+
AIFF.US,D,20221031,000000,26.7,28.254,26.697,27.435,496.39999995036,0
|
| 235 |
+
AIFF.US,D,20221101,000000,26.703,28.197,26.703,27.003,146.3333333187,0
|
| 236 |
+
AIFF.US,D,20221102,000000,29.1,29.1,26.7,27.3,823.86666658428,0
|
| 237 |
+
AIFF.US,D,20221103,000000,27.3,28.2984,25.2,28.1197,1940.7999998059,0
|
| 238 |
+
AIFF.US,D,20221104,000000,28.5,28.797,28.5,28.5,33.19999999668,0
|
| 239 |
+
AIFF.US,D,20221107,000000,26.1,28.2,25.923,28.2,958.96666657077,0
|
| 240 |
+
AIFF.US,D,20221108,000000,28.158,28.158,26.103,27.15,147.23333331861,0
|
| 241 |
+
AIFF.US,D,20221109,000000,27.003,27.75,24.003,25.203,770.76666658959,0
|
| 242 |
+
AIFF.US,D,20221110,000000,25.5,26.1,24,25.5,918.46666657482,0
|
| 243 |
+
AIFF.US,D,20221111,000000,24,25.5,24,24.3,215.86666664508,0
|
| 244 |
+
AIFF.US,D,20221114,000000,24.003,26.097,24.003,24.219,404.9999999595,0
|
| 245 |
+
AIFF.US,D,20221115,000000,23.1,23.1,21,22.143,2061.4666664605,0
|
| 246 |
+
AIFF.US,D,20221116,000000,27.6,27.6,20.1,22.503,1007.1666665659,0
|
| 247 |
+
AIFF.US,D,20221117,000000,25.476,25.476,21.996,23.1,171.89999998281,0
|
| 248 |
+
AIFF.US,D,20221118,000000,24.6,24.6,21.3,22.815,938.03333323953,0
|
| 249 |
+
AIFF.US,D,20221121,000000,22.5,23.844,21.3,21.738,113.53333332198,0
|
| 250 |
+
AIFF.US,D,20221122,000000,21.3,22.497,16.5,17.145,3740.9666662926,0
|
| 251 |
+
AIFF.US,D,20221123,000000,20.4,20.4,13.503,14.85,3785.6666662881,0
|
| 252 |
+
AIFF.US,D,20221125,000000,15,15.75,14.7,14.7,680.3333332653,0
|
| 253 |
+
AIFF.US,D,20221128,000000,15,15.75,14.835,15.06,822.53333325108,0
|
| 254 |
+
AIFF.US,D,20221129,000000,15,16.95,15,15.6,359.53333329738,0
|
| 255 |
+
AIFF.US,D,20221130,000000,18.3,19.5,17.403,17.7,1524.0666665143,0
|
| 256 |
+
AIFF.US,D,20221201,000000,16.89,18.594,15.9,18.588,867.73333324656,0
|
| 257 |
+
AIFF.US,D,20221202,000000,17.385,20.247,17.385,19.197,1120.7333332213,0
|
| 258 |
+
AIFF.US,D,20221205,000000,19.2,19.5,19.011,19.2,1977.4999998022,0
|
| 259 |
+
AIFF.US,D,20221206,000000,20.7,22.5,17.55,21,2674.1999997326,0
|
| 260 |
+
AIFF.US,D,20221207,000000,21.9,21.9,18,18.6,1378.6666665288,0
|
| 261 |
+
AIFF.US,D,20221208,000000,19.902,19.902,17.2639,18.12,936.83333323965,0
|
| 262 |
+
AIFF.US,D,20221209,000000,20.7,20.7,17.136,17.55,830.73333325026,0
|
| 263 |
+
AIFF.US,D,20221212,000000,16.65,20.1,15.888,17.385,3827.1333329506,0
|
| 264 |
+
AIFF.US,D,20221213,000000,19.2,19.2921,15.303,17.475,1142.8333332191,0
|
| 265 |
+
AIFF.US,D,20221214,000000,16.68,17.6072,15.6,16.053,556.13333327772,0
|
| 266 |
+
AIFF.US,D,20221215,000000,15.333,17.037,15.318,16.35,410.76666662559,0
|
| 267 |
+
AIFF.US,D,20221216,000000,15.9,16.6147,15.3,16.35,860.9999999139,0
|
| 268 |
+
AIFF.US,D,20221219,000000,16.203,16.5,13.893,14.55,1193.2666665473,0
|
| 269 |
+
AIFF.US,D,20221220,000000,14.55,14.55,10.242,13.2,1814.8999998185,0
|
| 270 |
+
AIFF.US,D,20221221,000000,13.32,14.4,12.012,12.012,1342.0666665325,0
|
| 271 |
+
AIFF.US,D,20221222,000000,12.75,14.697,11.7,12.3,2021.5999997978,0
|
| 272 |
+
AIFF.US,D,20221223,000000,13.08,18.6,11.703,17.694,5608.9666661058,0
|
| 273 |
+
AIFF.US,D,20221227,000000,18,18.9,16.8,16.92,3298.5666663368,0
|
| 274 |
+
AIFF.US,D,20221228,000000,18.9,18.9,15.777,15.777,845.56666658211,0
|
| 275 |
+
AIFF.US,D,20221229,000000,15.471,17.955,14.133,15.126,1188.9666665478,0
|
| 276 |
+
AIFF.US,D,20221230,000000,15.294,15.294,12.432,14.397,2485.2999997515,0
|
| 277 |
+
AIFF.US,D,20230103,000000,13.5,17.4,12.003,15.435,872.49999991275,0
|
| 278 |
+
AIFF.US,D,20230104,000000,16.389,16.47,15,15.879,499.93333328334,0
|
| 279 |
+
AIFF.US,D,20230105,000000,16.185,16.8,15.9,15.9,318.39999996816,0
|
| 280 |
+
AIFF.US,D,20230106,000000,16.5,16.5,15.3,15.819,291.26666663754,0
|
| 281 |
+
AIFF.US,D,20230109,000000,15.819,18.162,13.5,15.9,257.36666664093,0
|
| 282 |
+
AIFF.US,D,20230110,000000,15,17.4,15,16.2,115.56666665511,0
|
| 283 |
+
AIFF.US,D,20230111,000000,16.2,16.5,14.4,14.709,570.56666660961,0
|
| 284 |
+
AIFF.US,D,20230112,000000,15,15.2169,14.403,14.91,711.53333326218,0
|
| 285 |
+
AIFF.US,D,20230113,000000,17.1,17.1,15,15.168,315.23333330181,0
|
| 286 |
+
AIFF.US,D,20230117,000000,15,17.1,14.4,14.6182,584.39999994156,0
|
| 287 |
+
AIFF.US,D,20230118,000000,15.75,16.5,15,15,506.39999994936,0
|
| 288 |
+
AIFF.US,D,20230119,000000,17.1,17.4,15.75,16.461,846.39999991536,0
|
| 289 |
+
AIFF.US,D,20230120,000000,15,20.907,15,19.8,2277.6333331056,0
|
| 290 |
+
AIFF.US,D,20230123,000000,20.475,21.9,19.5,19.5,2450.2333330883,0
|
| 291 |
+
AIFF.US,D,20230124,000000,19.8,19.8,18.003,19.5,579.36666660873,0
|
| 292 |
+
AIFF.US,D,20230125,000000,19.5,20.475,17.7,17.7212,614.9999999385,0
|
| 293 |
+
AIFF.US,D,20230126,000000,16.8,18.237,16.506,16.803,960.9999999039,0
|
| 294 |
+
AIFF.US,D,20230127,000000,16.515,19.338,16.503,19.338,162.26666665044,0
|
| 295 |
+
AIFF.US,D,20230130,000000,18.24,19.5,17.4,18,425.3333332908,0
|
| 296 |
+
AIFF.US,D,20230131,000000,18.12,18.417,16.8,17.4,717.39999992826,0
|
| 297 |
+
AIFF.US,D,20230201,000000,18.447,19.203,17.7,17.7,1443.5999998556,0
|
| 298 |
+
AIFF.US,D,20230202,000000,18.09,18.741,17.703,18.6,468.79999995312,0
|
| 299 |
+
AIFF.US,D,20230203,000000,18.72,20.1,18,18,961.73333323716,0
|
| 300 |
+
AIFF.US,D,20230206,000000,19.65,21,18.9,19.5,1175.6333332158,0
|
| 301 |
+
AIFF.US,D,20230207,000000,19.5,31.5,19.5,25.8,17609.399998239,0
|
| 302 |
+
AIFF.US,D,20230208,000000,23.373,26.598,22.2,25.434,2960.099999704,0
|
| 303 |
+
AIFF.US,D,20230209,000000,24.9,24.9,19.8,20.199,4250.4666662416,0
|
| 304 |
+
AIFF.US,D,20230210,000000,21.6,25.5,20.19,23.391,4032.6333329301,0
|
| 305 |
+
AIFF.US,D,20230213,000000,24,24,20.4,21.672,2068.9999997931,0
|
| 306 |
+
AIFF.US,D,20230214,000000,20.64,21.924,20.1,20.997,2055.9666664611,0
|
| 307 |
+
AIFF.US,D,20230215,000000,20.85,23.247,20.1,21.9,2700.09999973,0
|
| 308 |
+
AIFF.US,D,20230216,000000,21.243,25.563,19.491,24,3657.9333329675,0
|
| 309 |
+
AIFF.US,D,20230217,000000,23.28,27,22.5,27,4159.599999584,0
|
| 310 |
+
AIFF.US,D,20230221,000000,27.75,28.05,24.192,24.9,3069.2999996931,0
|
| 311 |
+
AIFF.US,D,20230222,000000,24.948,25.95,19.803,20.646,4751.0666661916,0
|
| 312 |
+
AIFF.US,D,20230223,000000,22.476,22.476,19.83,21.3,3058.5666663608,0
|
| 313 |
+
AIFF.US,D,20230224,000000,21.3,24,21,22.662,851.56666658151,0
|
| 314 |
+
AIFF.US,D,20230227,000000,23.7,24,22.725,23.58,517.76666661489,0
|
| 315 |
+
AIFF.US,D,20230228,000000,23.193,23.25,21.6,23.1,337.73333329956,0
|
| 316 |
+
AIFF.US,D,20230301,000000,21.9,24,21.9,22.473,575.9999999424,0
|
| 317 |
+
AIFF.US,D,20230302,000000,22.5,34.5,22.5,26.7,37757.533329558,0
|
| 318 |
+
AIFF.US,D,20230303,000000,24.9,37.2,24.9,36.6,21036.966664563,0
|
| 319 |
+
AIFF.US,D,20230306,000000,39.3,42.9,31.5,36.3,13031.73333203,0
|
| 320 |
+
AIFF.US,D,20230307,000000,35.7,39.3,33.603,37.497,2513.6666664153,0
|
| 321 |
+
AIFF.US,D,20230308,000000,38.4,38.4,34.788,37.2,1338.2333331995,0
|
| 322 |
+
AIFF.US,D,20230309,000000,36.3,38.064,31.5,32.1,2761.1333330572,0
|
| 323 |
+
AIFF.US,D,20230310,000000,30,30.6,20.418,21.312,15649.299998435,0
|
| 324 |
+
AIFF.US,D,20230313,000000,23.31,23.31,18.9,20.403,4360.5999995639,0
|
| 325 |
+
AIFF.US,D,20230314,000000,17.49,20.334,15.6,17.7,6208.9999993791,0
|
| 326 |
+
AIFF.US,D,20230315,000000,16.5,22.5,16.5,21.465,5257.8333328075,0
|
| 327 |
+
AIFF.US,D,20230316,000000,20.82,22.635,18.045,20.376,1833.23333315,0
|
| 328 |
+
AIFF.US,D,20230317,000000,20.4,21.423,17.685,18.9,2825.6666663841,0
|
| 329 |
+
AIFF.US,D,20230320,000000,18.099,19.9084,17.403,18.477,3576.366666309,0
|
| 330 |
+
AIFF.US,D,20230321,000000,18.6,21.897,18.6,19.05,28846.866663782,0
|
| 331 |
+
AIFF.US,D,20230322,000000,16.092,17.01,14.103,14.64,17594.99999824,0
|
| 332 |
+
AIFF.US,D,20230323,000000,13.05,14.1,11.703,12.015,6099.1666660567,0
|
| 333 |
+
AIFF.US,D,20230324,000000,12,12.558,10.2029,11.256,14867.733331847,0
|
| 334 |
+
AIFF.US,D,20230327,000000,11.817,11.817,7.806,8.1,21860.599997814,0
|
| 335 |
+
AIFF.US,D,20230328,000000,8.1,8.55,7.515,7.965,6062.5333327271,0
|
| 336 |
+
AIFF.US,D,20230329,000000,7.8,11.1,7.76724,9.123,37883.699996212,0
|
| 337 |
+
AIFF.US,D,20230330,000000,8.718,9,8.1,8.7,5265.7999994734,0
|
| 338 |
+
AIFF.US,D,20230331,000000,8.25,9.3,8.025,8.685,3951.9999996048,0
|
| 339 |
+
AIFF.US,D,20230403,000000,8.427,9.3,8.427,8.979,1064.9333332268,0
|
| 340 |
+
AIFF.US,D,20230404,000000,8.595,8.751,8.163,8.4,1038.2999998962,0
|
| 341 |
+
AIFF.US,D,20230405,000000,9.552,9.552,8.1,8.406,665.89999993341,0
|
| 342 |
+
AIFF.US,D,20230406,000000,7.8,8.7,7.8,8.394,1617.8999998382,0
|
| 343 |
+
AIFF.US,D,20230410,000000,7.989,8.784,7.989,8.43,1094.0333332239,0
|
| 344 |
+
AIFF.US,D,20230411,000000,8.4,9.3,8.4,8.7,1249.599999875,0
|
| 345 |
+
AIFF.US,D,20230412,000000,9.264,9.9,8.85,9.558,3298.7333330035,0
|
| 346 |
+
AIFF.US,D,20230413,000000,9.657,11.397,9.657,10.8,4498.5333328835,0
|
| 347 |
+
AIFF.US,D,20230414,000000,11.34,11.34,10.5,10.506,1244.6666665422,0
|
| 348 |
+
AIFF.US,D,20230417,000000,10.5,11.394,10.035,10.8,732.56666659341,0
|
| 349 |
+
AIFF.US,D,20230418,000000,10.44,11.397,10.4035,11.103,629.49999993705,0
|
| 350 |
+
AIFF.US,D,20230419,000000,10.5,12.3,10.206,11.853,4019.0999995981,0
|
| 351 |
+
AIFF.US,D,20230420,000000,11.7,12.24,10.65,10.656,2427.6999997572,0
|
| 352 |
+
AIFF.US,D,20230421,000000,11.85,13.128,10.809,12.972,2654.8666664012,0
|
| 353 |
+
AIFF.US,D,20230424,000000,12.642,13.2,12.372,12.594,487.26666661794,0
|
| 354 |
+
AIFF.US,D,20230425,000000,12.003,12.6,10.833,12.597,1418.0333331915,0
|
| 355 |
+
AIFF.US,D,20230426,000000,11.403,13.194,11.403,12.75,247.29999997527,0
|
| 356 |
+
AIFF.US,D,20230427,000000,13.191,13.191,11.436,12.75,206.79999997932,0
|
| 357 |
+
AIFF.US,D,20230428,000000,12.597,14.331,12.081,13.503,3732.2999996268,0
|
| 358 |
+
AIFF.US,D,20230501,000000,13.5,14.331,13.5,13.947,1914.1333331419,0
|
| 359 |
+
AIFF.US,D,20230502,000000,13.521,14.394,13.521,13.803,1672.4333331661,0
|
| 360 |
+
AIFF.US,D,20230503,000000,13.5,14.418,13.5,13.959,281.63333330517,0
|
| 361 |
+
AIFF.US,D,20230504,000000,13.6433,14.694,13.6433,14.301,151.06666665156,0
|
| 362 |
+
AIFF.US,D,20230505,000000,14.5158,14.694,14.1,14.1,297.13333330362,0
|
| 363 |
+
AIFF.US,D,20230508,000000,14.31,15.894,14.31,15.003,2735.7666663931,0
|
| 364 |
+
AIFF.US,D,20230509,000000,15,20.4,15,16.2,3381.3333329952,0
|
| 365 |
+
AIFF.US,D,20230510,000000,15.6,16.515,14.4,15.375,6692.5999993307,0
|
| 366 |
+
AIFF.US,D,20230511,000000,15.381,15.909,12.054,15.009,816.13333325172,0
|
| 367 |
+
AIFF.US,D,20230512,000000,14.805,15,12.903,13.203,307.13333330262,0
|
| 368 |
+
AIFF.US,D,20230515,000000,12.609,13.203,9.3,11.4,4003.2999995997,0
|
| 369 |
+
AIFF.US,D,20230516,000000,12.1515,12.3,11.4,11.4,143.39999998566,0
|
| 370 |
+
AIFF.US,D,20230517,000000,10.2,11.553,10.2,11.1,775.76666658909,0
|
| 371 |
+
AIFF.US,D,20230518,000000,9.9,11.07,9.9,11.07,332.3333333001,0
|
| 372 |
+
AIFF.US,D,20230519,000000,9.903,12.138,9.903,11.4,703.56666659631,0
|
| 373 |
+
AIFF.US,D,20230522,000000,10.26,12.831,9.453,11.964,1169.4666665497,0
|
| 374 |
+
AIFF.US,D,20230523,000000,12.561,13.212,10.2,13.2,288.86666663778,0
|
| 375 |
+
AIFF.US,D,20230524,000000,11.4,12.54,10.5,10.992,932.63333324007,0
|
| 376 |
+
AIFF.US,D,20230525,000000,11.541,12,10.803,11.403,593.63333327397,0
|
| 377 |
+
AIFF.US,D,20230526,000000,12.6,12.6,11.4,12.078,882.16666657845,0
|
| 378 |
+
AIFF.US,D,20230530,000000,12.147,12.6,12,12.6,110.6666666556,0
|
| 379 |
+
AIFF.US,D,20230531,000000,12.192,12.6,10.5,11.1,839.26666658274,0
|
| 380 |
+
AIFF.US,D,20230601,000000,15.048,15.048,10.8,11.1,4233.1999995767,0
|
| 381 |
+
AIFF.US,D,20230602,000000,13.347,13.347,11.7,12,600.43333327329,0
|
| 382 |
+
AIFF.US,D,20230605,000000,12.291,13.8,12,12.15,2197.8999997802,0
|
| 383 |
+
AIFF.US,D,20230606,000000,12.36,12.603,12,12,1704.4999998295,0
|
| 384 |
+
AIFF.US,D,20230607,000000,12.66,12.903,12.12,12.36,543.43333327899,0
|
| 385 |
+
AIFF.US,D,20230608,000000,12.6,13.23,12,12,2049.7666664617,0
|
| 386 |
+
AIFF.US,D,20230609,000000,12.486,13.8,11.7,12.6,3222.9999996777,0
|
| 387 |
+
AIFF.US,D,20230612,000000,12.6,12.6,9.453,11.124,4319.9666662347,0
|
| 388 |
+
AIFF.US,D,20230613,000000,10.11,10.422,8.43,9.6,2841.4333330492,0
|
| 389 |
+
AIFF.US,D,20230614,000000,9.6,9.6,9.006,9.45,3246.666666342,0
|
| 390 |
+
AIFF.US,D,20230615,000000,9.099,9.6,9.03,9.402,4287.1666662379,0
|
| 391 |
+
AIFF.US,D,20230616,000000,9.405,9.405,8.43003,9,1938.2666664728,0
|
| 392 |
+
AIFF.US,D,20230620,000000,9.828,9.828,8.547,9.267,17859.199998214,0
|
| 393 |
+
AIFF.US,D,20230621,000000,9.033,9.2997,7.827,8.727,5416.0666661251,0
|
| 394 |
+
AIFF.US,D,20230622,000000,8.7,8.988,7.8,8.988,3292.4666663374,0
|
| 395 |
+
AIFF.US,D,20230623,000000,8.7,9.225,8.7,8.7,1714.7666664952,0
|
| 396 |
+
AIFF.US,D,20230626,000000,9.222,9.639,8.1,9.225,430.29999995697,0
|
| 397 |
+
AIFF.US,D,20230627,000000,8.886,9.6,8.886,9.24,616.89999993831,0
|
| 398 |
+
AIFF.US,D,20230628,000000,8.703,9.6,8.7,9.45,1016.6333332317,0
|
| 399 |
+
AIFF.US,D,20230629,000000,9.897,9.9,8.43,8.439,1276.6333332057,0
|
| 400 |
+
AIFF.US,D,20230630,000000,9.03,9.6,8.484,9.15,1579.7333331754,0
|
| 401 |
+
AIFF.US,D,20230703,000000,9.609,9.657,8.49,9.3,965.39999990346,0
|
| 402 |
+
AIFF.US,D,20230705,000000,9.891,9.891,8.118,9,501.13333328322,0
|
| 403 |
+
AIFF.US,D,20230706,000000,9.6,9.6,7.515,8.25,1171.2333332162,0
|
| 404 |
+
AIFF.US,D,20230707,000000,8.61,9,7.56,8.607,554.79999994452,0
|
| 405 |
+
AIFF.US,D,20230710,000000,8.571,9,7.644,8.49,45912.533328742,0
|
| 406 |
+
AIFF.US,D,20230711,000000,10.2,10.2,8.628,9.717,27938.833330539,0
|
| 407 |
+
AIFF.US,D,20230712,000000,10.2,10.2,8.709,9.6,6518.0666660149,0
|
| 408 |
+
AIFF.US,D,20230713,000000,9.312,11.4,8.751,11.31,13167.199998683,0
|
| 409 |
+
AIFF.US,D,20230714,000000,12,12,10.5,10.551,3969.5666662697,0
|
| 410 |
+
AIFF.US,D,20230717,000000,10.422,10.707,8.703,8.703,1710.199999829,0
|
| 411 |
+
AIFF.US,D,20230718,000000,9.27,9.627,8.46,8.73003,2413.8666664253,0
|
| 412 |
+
AIFF.US,D,20230719,000000,9.15,9.42,8.73,8.745,1185.3999998815,0
|
| 413 |
+
AIFF.US,D,20230720,000000,8.85303,9.447,8.748,9.19203,1480.7999998519,0
|
| 414 |
+
AIFF.US,D,20230721,000000,9.12,9.3,8.742,8.91,476.26666661904,0
|
| 415 |
+
AIFF.US,D,20230724,000000,9.3,9.681,9,9.36,3224.1666663442,0
|
| 416 |
+
AIFF.US,D,20230725,000000,9.297,9.36,8.46,9.21,453.26666662134,0
|
| 417 |
+
AIFF.US,D,20230726,000000,9.006,9.354,8.475,9.255,348.93333329844,0
|
| 418 |
+
AIFF.US,D,20230727,000000,8.80689,9.003,8.80689,8.94,416.79999995832,0
|
| 419 |
+
AIFF.US,D,20230728,000000,8.475,9.3,8.475,8.7,219.3333333114,0
|
| 420 |
+
AIFF.US,D,20230731,000000,9.29253,9.29253,8.796,8.835,557.23333327761,0
|
| 421 |
+
AIFF.US,D,20230801,000000,8.79,9.372,8.25,8.25,2064.9333331268,0
|
| 422 |
+
AIFF.US,D,20230802,000000,20.865,27,15.003,17.4,3960746.2329373,0
|
| 423 |
+
AIFF.US,D,20230803,000000,15.726,16.257,13.296,14.25,245711.83330876,0
|
| 424 |
+
AIFF.US,D,20230804,000000,13.146,14.13,12.315,12.513,72172.799992783,0
|
| 425 |
+
AIFF.US,D,20230807,000000,10.8,11.7,9.6,10.755,46444.733328689,0
|
| 426 |
+
AIFF.US,D,20230808,000000,10.05,11.34,10.05,10.8,21770.999997823,0
|
| 427 |
+
AIFF.US,D,20230809,000000,12,12.876,9.61803,12,31026.866663564,0
|
| 428 |
+
AIFF.US,D,20230810,000000,10.86,12.9,10.86,12.9,15498.09999845,0
|
| 429 |
+
AIFF.US,D,20230811,000000,12.54,14.7,12.54,14.4,24555.799997544,0
|
| 430 |
+
AIFF.US,D,20230814,000000,14.1,15.9,13.2,15.9,16977.533331636,0
|
| 431 |
+
AIFF.US,D,20230815,000000,14.7,15.9,14.445,15.144,12559.933332077,0
|
| 432 |
+
AIFF.US,D,20230816,000000,14.76,14.76,13.2,13.416,8753.233332458,0
|
| 433 |
+
AIFF.US,D,20230817,000000,14.034,14.07,12.6,12.63,3163.7999996836,0
|
| 434 |
+
AIFF.US,D,20230818,000000,13.2,15,12.3,15,8108.9666658558,0
|
| 435 |
+
AIFF.US,D,20230821,000000,14.7,15,13.29,14.37,6331.5666660335,0
|
| 436 |
+
AIFF.US,D,20230822,000000,13.953,14.985,13.227,14.34,3134.7666663532,0
|
| 437 |
+
AIFF.US,D,20230823,000000,14.127,14.685,12.39,12.399,3264.0666663403,0
|
| 438 |
+
AIFF.US,D,20230824,000000,12.72,12.72,11.433,11.955,2468.1333330865,0
|
| 439 |
+
AIFF.US,D,20230825,000000,11.73,12.66,11.4,11.964,4362.933332897,0
|
| 440 |
+
AIFF.US,D,20230828,000000,12,12.3,11.4,11.7,5339.3999994661,0
|
| 441 |
+
AIFF.US,D,20230829,000000,11.46,12.3,10.845,11.103,2486.8999997513,0
|
| 442 |
+
AIFF.US,D,20230830,000000,10.803,11.394,10.2,10.7235,4788.7999995211,0
|
| 443 |
+
AIFF.US,D,20230831,000000,9.999,10.998,9.168,9.468,7026.9999992973,0
|
| 444 |
+
AIFF.US,D,20230901,000000,10.3221,10.467,9.336,9.801,1729.4333331604,0
|
| 445 |
+
AIFF.US,D,20230905,000000,9.954,9.96,9.357,9.6,3009.2999996991,0
|
| 446 |
+
AIFF.US,D,20230906,000000,9.45,9.6,8.77503,8.796,2332.5666664334,0
|
| 447 |
+
AIFF.US,D,20230907,000000,8.88,9.6,8.451,9.57,4577.8333328755,0
|
| 448 |
+
AIFF.US,D,20230908,000000,9.48,9.48,8.91,9.09,1313.8666665353,0
|
| 449 |
+
AIFF.US,D,20230911,000000,8.88,9.6,8.85,9.048,1589.6333331744,0
|
| 450 |
+
AIFF.US,D,20230912,000000,9.498,9.498,7.989,8.13,5777.2333327556,0
|
| 451 |
+
AIFF.US,D,20230913,000000,8.502,9.59997,7.5,7.8,6019.2666660647,0
|
| 452 |
+
AIFF.US,D,20230914,000000,7.5,9.261,7.5,7.902,3897.3666662769,0
|
| 453 |
+
AIFF.US,D,20230915,000000,7.656,8.688,7.65,8.34,3091.0333330242,0
|
| 454 |
+
AIFF.US,D,20230918,000000,8.64,8.7,7.74,8.7,1393.033333194,0
|
| 455 |
+
AIFF.US,D,20230919,000000,8.4,8.7,7.575,8.52,2695.2666663971,0
|
| 456 |
+
AIFF.US,D,20230920,000000,8.145,8.547,7.74,8.37,369.59999996304,0
|
| 457 |
+
AIFF.US,D,20230921,000000,8.055,8.277,7.5,8.277,1767.4666664899,0
|
| 458 |
+
AIFF.US,D,20230922,000000,7.974,8.19,7.569,7.797,525.56666661411,0
|
| 459 |
+
AIFF.US,D,20230925,000000,8.4,8.4,7.53,7.8,2362.0666664305,0
|
| 460 |
+
AIFF.US,D,20230926,000000,7.8,8.286,7.65,7.725,1263.1999998737,0
|
| 461 |
+
AIFF.US,D,20230927,000000,7.8,8.1,6.354,7.098,4701.3333328632,0
|
| 462 |
+
AIFF.US,D,20230928,000000,8.313,8.493,6.36,8.1,150430.69998496,0
|
| 463 |
+
AIFF.US,D,20230929,000000,7.53,8.016,6.885,7.755,15462.66666512,0
|
| 464 |
+
AIFF.US,D,20231002,000000,7.404,10.656,7.38,9.45,121679.69998783,0
|
| 465 |
+
AIFF.US,D,20231003,000000,9.594,9.67503,8.106,8.826,7538.9666659128,0
|
| 466 |
+
AIFF.US,D,20231004,000000,8.403,9.3,8.4,8.55,4631.0666662036,0
|
| 467 |
+
AIFF.US,D,20231005,000000,8.4,8.69997,7.899,8.4,4135.9999995864,0
|
| 468 |
+
AIFF.US,D,20231006,000000,8.4,9.159,7.983,9.147,6254.0999993746,0
|
| 469 |
+
AIFF.US,D,20231009,000000,8.874,9,8.41503,9,1647.3333331686,0
|
| 470 |
+
AIFF.US,D,20231010,000000,9,9.6,8.55,9.375,2279.1999997721,0
|
| 471 |
+
AIFF.US,D,20231011,000000,9.573,9.597,8.85,9.075,2451.2999997549,0
|
| 472 |
+
AIFF.US,D,20231012,000000,9.183,9.3,8.733,9.3,852.86666658138,0
|
| 473 |
+
AIFF.US,D,20231013,000000,8.904,10.2,8.79,9.42,19685.599998031,0
|
| 474 |
+
AIFF.US,D,20231016,000000,8.79,9.3,7.95,8.433,6329.899999367,0
|
| 475 |
+
AIFF.US,D,20231017,000000,8.181,10.797,7.05,9.3,22217.433331112,0
|
| 476 |
+
AIFF.US,D,20231018,000000,7.98,9.9297,7.977,9.0603,27738.333330559,0
|
| 477 |
+
AIFF.US,D,20231019,000000,8.61,10.5591,8.61,9.9,23987.666664268,0
|
| 478 |
+
AIFF.US,D,20231020,000000,9.36,9.48,8.79,8.79,9467.6666657199,0
|
| 479 |
+
AIFF.US,D,20231023,000000,8.58,8.61,7.1277,7.5,3903.9999996096,0
|
| 480 |
+
AIFF.US,D,20231024,000000,7.02,7.1835,6.0003,6.36,7315.3333326018,0
|
| 481 |
+
AIFF.US,D,20231025,000000,6.24,6.705,6.06,6.09,4570.9999995429,0
|
| 482 |
+
AIFF.US,D,20231026,000000,6,6,5.4081,5.67,2341.6666664325,0
|
| 483 |
+
AIFF.US,D,20231027,000000,5.67,5.9679,5.67,5.76,1283.9999998716,0
|
| 484 |
+
AIFF.US,D,20231030,000000,5.76,5.88,5.5641,5.58,2064.6666664602,0
|
| 485 |
+
AIFF.US,D,20231031,000000,5.4,5.5797,4.89,4.92,8099.6666658567,0
|
| 486 |
+
AIFF.US,D,20231101,000000,4.8,5.04,4.65,4.74,3083.6666663583,0
|
| 487 |
+
AIFF.US,D,20231102,000000,4.74,6.6,4.74,4.8432,26409.999997359,0
|
| 488 |
+
AIFF.US,D,20231103,000000,4.83,4.98,4.701,4.8,6321.3333327012,0
|
| 489 |
+
AIFF.US,D,20231106,000000,5.16,5.16,4.0875,4.131,3935.9999996064,0
|
| 490 |
+
AIFF.US,D,20231107,000000,4.23,4.4733,4.14,4.14,10314.666665635,0
|
| 491 |
+
AIFF.US,D,20231108,000000,4.17,4.32,3.4785,3.9,3305.9999996694,0
|
| 492 |
+
AIFF.US,D,20231109,000000,3.9,4.11,3.3003,3.78,9122.3333324211,0
|
| 493 |
+
AIFF.US,D,20231110,000000,3.63,3.99,3.5715,3.84,4312.3333329021,0
|
| 494 |
+
AIFF.US,D,20231113,000000,3.78,4.2897,3.78,3.99,6302.3333327031,0
|
| 495 |
+
AIFF.US,D,20231114,000000,4.11,4.74,4.005,4.32,14693.666665197,0
|
| 496 |
+
AIFF.US,D,20231115,000000,4.35,4.8,4.35,4.74,6337.6666660329,0
|
| 497 |
+
AIFF.US,D,20231116,000000,8.13,8.9397,7.02,8.37,8157426.6658509,0
|
| 498 |
+
AIFF.US,D,20231117,000000,8.1,8.61,7.53,8.55,292638.99997074,0
|
| 499 |
+
AIFF.US,D,20231120,000000,8.22,9.36,8.01,8.55,124787.33332085,0
|
| 500 |
+
AIFF.US,D,20231121,000000,9.99,14.8494,8.73,10.5,210270.66664564,0
|
| 501 |
+
AIFF.US,D,20231122,000000,10.68,15.3,8.46,9.12,190959.33331424,0
|
| 502 |
+
AIFF.US,D,20231124,000000,8.52,9.21,8.43,8.64,14373.999998563,0
|
| 503 |
+
AIFF.US,D,20231127,000000,8.64,9.21,8.1303,8.34,32975.333330036,0
|
| 504 |
+
AIFF.US,D,20231128,000000,8.04,8.04,6.54,7.05,40734.33332926,0
|
| 505 |
+
AIFF.US,D,20231129,000000,8.1,8.34,7.08,8.1,21553.666664511,0
|
| 506 |
+
AIFF.US,D,20231130,000000,7.92,8.25,7.5267,7.53,7026.3333326307,0
|
| 507 |
+
AIFF.US,D,20231201,000000,7.38,7.5,5.37,6.21,48463.999995154,0
|
| 508 |
+
AIFF.US,D,20231204,000000,6.93,6.9531,6.15,6.3,7663.9999992336,0
|
| 509 |
+
AIFF.US,D,20231205,000000,6.66,6.69,6.3,6.48,3093.9999996906,0
|
| 510 |
+
AIFF.US,D,20231206,000000,6.24,6.5997,5.88,5.97,6990.9999993009,0
|
| 511 |
+
AIFF.US,D,20231207,000000,5.97,5.97,5.1,5.25,19659.333331367,0
|
| 512 |
+
AIFF.US,D,20231208,000000,5.25,5.43,4.5303,5.07,15523.333331781,0
|
| 513 |
+
AIFF.US,D,20231211,000000,4.8,5.13,4.59,4.74,13058.333332027,0
|
| 514 |
+
AIFF.US,D,20231212,000000,4.71,4.71,3.8205,4.11,6602.9999993397,0
|
| 515 |
+
AIFF.US,D,20231213,000000,4.02,4.32,3.78,4.02,9010.9999990989,0
|
| 516 |
+
AIFF.US,D,20231214,000000,4.65,4.65,4.1166,4.38,6386.3333326947,0
|
| 517 |
+
AIFF.US,D,20231215,000000,4.5,5.13,4.5,4.86,8440.6666658226,0
|
| 518 |
+
AIFF.US,D,20231218,000000,4.86,5.16,4.68,4.68,9921.9999990078,0
|
| 519 |
+
AIFF.US,D,20231219,000000,4.68,4.98,4.56,4.56,4839.6666661827,0
|
| 520 |
+
AIFF.US,D,20231220,000000,4.77,4.9797,4.26,4.3521,6819.999999318,0
|
| 521 |
+
AIFF.US,D,20231221,000000,4.47,4.71,4.17,4.71,4445.3333328888,0
|
| 522 |
+
AIFF.US,D,20231222,000000,4.62,5.25,4.23,4.7916,16359.333331697,0
|
| 523 |
+
AIFF.US,D,20231226,000000,4.68,4.77,4.47,4.56,7218.9999992781,0
|
| 524 |
+
AIFF.US,D,20231227,000000,4.8,5.0397,4.35,4.38,6961.6666659705,0
|
| 525 |
+
AIFF.US,D,20231228,000000,4.38,4.59,4.35,4.4598,5482.6666661184,0
|
| 526 |
+
AIFF.US,D,20231229,000000,4.44,5.55,4.41,5.07,25197.99999748,0
|
| 527 |
+
AIFF.US,D,20240102,000000,5.55,5.55,4.86,4.9842,4116.9999995883,0
|
| 528 |
+
AIFF.US,D,20240103,000000,5.1,5.16,5.1,5.1576,5603.6666661063,0
|
| 529 |
+
AIFF.US,D,20240104,000000,5.0577,5.55,5.0577,5.145,3338.6666663328,0
|
| 530 |
+
AIFF.US,D,20240105,000000,4.95,5.3967,4.95,5.1771,3782.3333329551,0
|
| 531 |
+
AIFF.US,D,20240108,000000,5.07,5.55,5.07,5.46,5935.9999994064,0
|
| 532 |
+
AIFF.US,D,20240109,000000,5.2899,5.85,4.95,5.2623,12323.333332101,0
|
| 533 |
+
AIFF.US,D,20240110,000000,5.37,5.58,5.2329,5.37,3774.3333329559,0
|
| 534 |
+
AIFF.US,D,20240111,000000,5.49,5.9997,5.1603,5.97,9695.9999990304,0
|
| 535 |
+
AIFF.US,D,20240112,000000,6,6.27,5.04,5.13,5470.6666661196,0
|
| 536 |
+
AIFF.US,D,20240116,000000,5.16,5.37,4.5,4.68,8112.6666658554,0
|
| 537 |
+
AIFF.US,D,20240117,000000,4.785,4.95,4.4103,4.77,1294.6666665372,0
|
| 538 |
+
AIFF.US,D,20240118,000000,4.4301,5.07,4.4301,4.86,2388.6666664278,0
|
| 539 |
+
AIFF.US,D,20240119,000000,4.95,4.95,4.4154,4.755,4762.3333328571,0
|
| 540 |
+
AIFF.US,D,20240122,000000,4.62,4.9884,4.47,4.47,4036.9999995963,0
|
| 541 |
+
AIFF.US,D,20240123,000000,4.44,4.8,4.44,4.8,3141.6666663525,0
|
| 542 |
+
AIFF.US,D,20240124,000000,4.5,4.92,4.41,4.83,4236.3333329097,0
|
| 543 |
+
AIFF.US,D,20240125,000000,4.77,4.8,4.47,4.5,4595.3333328738,0
|
| 544 |
+
AIFF.US,D,20240126,000000,4.47,5.22,4.47,4.71,5008.3333328325,0
|
| 545 |
+
AIFF.US,D,20240129,000000,4.56,5.0256,4.56,4.83,1175.3333332158,0
|
| 546 |
+
AIFF.US,D,20240130,000000,4.812,4.9941,4.812,4.86,606.3333332727,0
|
| 547 |
+
AIFF.US,D,20240131,000000,4.95,6.4401,4.89,6.09,18027.999998197,0
|
| 548 |
+
AIFF.US,D,20240201,000000,5.91,8.25,5.91,8.25,20144.333331319,0
|
| 549 |
+
AIFF.US,D,20240202,000000,6.84,7.5423,6.7221,7.35,23883.333330945,0
|
| 550 |
+
AIFF.US,D,20240205,000000,6.93,6.93,4.815,5.1,9687.6666656979,0
|
| 551 |
+
AIFF.US,D,20240206,000000,5.01,7.38,4.95,6.213,40926.666662574,0
|
| 552 |
+
AIFF.US,D,20240207,000000,6.39,6.6,6.03,6.48,6251.6666660415,0
|
| 553 |
+
AIFF.US,D,20240208,000000,6.18,6.8361,5.475,6.45,5651.9999994348,0
|
| 554 |
+
AIFF.US,D,20240209,000000,6.33,6.6897,6,6.615,4808.6666661858,0
|
| 555 |
+
AIFF.US,D,20240212,000000,6.84,8.2215,6.51,8.2215,10875.999998912,0
|
| 556 |
+
AIFF.US,D,20240213,000000,8.01,8.01,7.215,7.32,5703.9999994296,0
|
| 557 |
+
AIFF.US,D,20240214,000000,7.11,8.1,7.11,8.01,3964.6666662702,0
|
| 558 |
+
AIFF.US,D,20240215,000000,7.44,7.9737,7.23,7.695,3741.9999996258,0
|
| 559 |
+
AIFF.US,D,20240216,000000,7.68,7.77,7.14,7.77,2023.6666664643,0
|
| 560 |
+
AIFF.US,D,20240220,000000,7.47,7.47,6,6.54,3782.3333329551,0
|
| 561 |
+
AIFF.US,D,20240221,000000,6.33,6.33,5.43,5.67,3349.6666663317,0
|
| 562 |
+
AIFF.US,D,20240222,000000,5.61,5.97,5.46,5.79,6385.3333326948,0
|
| 563 |
+
AIFF.US,D,20240223,000000,5.49,6.48,5.4,5.88,118585.99998814,0
|
| 564 |
+
AIFF.US,D,20240226,000000,5.82,5.97,5.2503,5.28,13684.333331965,0
|
| 565 |
+
AIFF.US,D,20240227,000000,5.64,6.5997,5.4,5.67,15752.333331758,0
|
| 566 |
+
AIFF.US,D,20240228,000000,5.64,6.291,5.64,5.82,2430.6666664236,0
|
| 567 |
+
AIFF.US,D,20240229,000000,5.73,6.615,5.73,6.36,8287.9999991712,0
|
| 568 |
+
AIFF.US,D,20240301,000000,6.39,6.5997,5.94,6.21,5627.9999994372,0
|
| 569 |
+
AIFF.US,D,20240304,000000,6.24,6.315,5.91,5.91,2974.3333330359,0
|
| 570 |
+
AIFF.US,D,20240305,000000,6.18,6.42,5.7606,6.24,12733.666665393,0
|
| 571 |
+
AIFF.US,D,20240306,000000,5.9532,6.36,5.9532,6.09,2075.3333331258,0
|
| 572 |
+
AIFF.US,D,20240307,000000,6.03,7.1247,6.03,6.975,7167.9999992832,0
|
| 573 |
+
AIFF.US,D,20240308,000000,7.14,7.629,6.5856,6.96,18603.333331473,0
|
| 574 |
+
AIFF.US,D,20240311,000000,6.9,9.63,6.9,8.43,77211.666658945,0
|
| 575 |
+
AIFF.US,D,20240312,000000,7.98,9.9,7.83,8.88,25100.666664157,0
|
| 576 |
+
AIFF.US,D,20240313,000000,9.24,9.69,8.2809,8.46,7108.6666659558,0
|
| 577 |
+
AIFF.US,D,20240314,000000,7.8303,8.88,7.83,8.85,7260.9999992739,0
|
| 578 |
+
AIFF.US,D,20240315,000000,8.805,9.96,8.2815,9.21,17468.999998253,0
|
| 579 |
+
AIFF.US,D,20240318,000000,12,15.9,9.51,10.17,3211574.6663455,0
|
| 580 |
+
AIFF.US,D,20240319,000000,10.32,11.7,10.02,10.02,93739.999990626,0
|
| 581 |
+
AIFF.US,D,20240320,000000,9.84,10.1058,8.52,8.64,55305.666661136,0
|
| 582 |
+
AIFF.US,D,20240321,000000,8.52,9.48,8.52,9.06,19314.333331402,0
|
| 583 |
+
AIFF.US,D,20240322,000000,8.6535,11.1,8.61,10.11,59418.999994058,0
|
| 584 |
+
AIFF.US,D,20240325,000000,9.9,10.1703,9.48,9.66,6720.6666659946,0
|
| 585 |
+
AIFF.US,D,20240326,000000,9.57,10.32,9.54,9.81,10197.666665647,0
|
| 586 |
+
AIFF.US,D,20240327,000000,9.72,11.19,9.4203,10.8,15425.333331791,0
|
| 587 |
+
AIFF.US,D,20240328,000000,10.1784,10.65,10.1667,10.38,2771.3333330562,0
|
| 588 |
+
AIFF.US,D,20240401,000000,10.32,10.665,10.14,10.23,5060.6666661606,0
|
| 589 |
+
AIFF.US,D,20240402,000000,10.26,11.16,10.1403,10.56,8630.6666658036,0
|
| 590 |
+
AIFF.US,D,20240403,000000,10.32,10.32,9.45,9.48,4315.9999995684,0
|
| 591 |
+
AIFF.US,D,20240404,000000,9.96,10.05,7.62,8.7,17802.333331553,0
|
| 592 |
+
AIFF.US,D,20240405,000000,8.1798,9.18,8.1798,8.61,3766.66666629,0
|
| 593 |
+
AIFF.US,D,20240408,000000,8.58,8.73,8.16,8.49,3156.3333330177,0
|
| 594 |
+
AIFF.US,D,20240409,000000,8.28,8.67,7.5,7.98,14492.666665217,0
|
| 595 |
+
AIFF.US,D,20240410,000000,7.74,7.74,6.9003,7.47,9047.9999990952,0
|
| 596 |
+
AIFF.US,D,20240411,000000,7.29,7.77,6.9426,7.11,3446.9999996553,0
|
| 597 |
+
AIFF.US,D,20240412,000000,7.14,7.365,6.21,6.36,2097.3333331236,0
|
| 598 |
+
AIFF.US,D,20240415,000000,6.33,7.47,6.195,6.72,2061.3333331272,0
|
| 599 |
+
AIFF.US,D,20240416,000000,7.353,7.38,5.4,6.12,44014.999995598,0
|
| 600 |
+
AIFF.US,D,20240417,000000,6.45,7.5,6.06,6.09,11419.333332191,0
|
| 601 |
+
AIFF.US,D,20240418,000000,6.9,7.35,6.0003,6.405,5499.6666661167,0
|
| 602 |
+
AIFF.US,D,20240419,000000,6.3,6.3,5.61,5.8305,5411.6666661255,0
|
| 603 |
+
AIFF.US,D,20240422,000000,6.045,6.045,5.73,5.73,1528.6666665138,0
|
| 604 |
+
AIFF.US,D,20240423,000000,5.1303,5.9997,5.1303,5.8458,7911.9999992088,0
|
| 605 |
+
AIFF.US,D,20240424,000000,5.49,5.9997,5.283,5.7354,5535.3333327798,0
|
| 606 |
+
AIFF.US,D,20240425,000000,5.79,6.54,5.22,6.54,8906.3333324427,0
|
| 607 |
+
AIFF.US,D,20240426,000000,6.42,7.0797,6.255,6.8928,2912.6666663754,0
|
| 608 |
+
AIFF.US,D,20240429,000000,6.51,7.5,6.51,7.5,7444.3333325889,0
|
| 609 |
+
AIFF.US,D,20240430,000000,7.7616,8.31,7.56,8.31,3800.6666662866,0
|
| 610 |
+
AIFF.US,D,20240501,000000,8.34,8.34,7.8273,7.8273,2217.6666664449,0
|
| 611 |
+
AIFF.US,D,20240502,000000,7.53,7.53,7.26,7.26,909.999999909,0
|
| 612 |
+
AIFF.US,D,20240503,000000,7.08,7.17,6.42,7.11,3285.9999996714,0
|
| 613 |
+
AIFF.US,D,20240506,000000,7.14,7.8,7.14,7.29,2086.666666458,0
|
| 614 |
+
AIFF.US,D,20240507,000000,7.29,7.6797,7.26,7.26,1051.9999998948,0
|
| 615 |
+
AIFF.US,D,20240508,000000,7.1403,9.6,7.1403,9.45,79936.999992006,0
|
| 616 |
+
AIFF.US,D,20240509,000000,10.44,11.52,8.43,8.82,154509.99998455,0
|
| 617 |
+
AIFF.US,D,20240510,000000,9.42,9.5397,8.52,8.94,59931.33332734,0
|
| 618 |
+
AIFF.US,D,20240513,000000,10.05,10.7397,9.18,10.11,70350.666659632,0
|
| 619 |
+
AIFF.US,D,20240514,000000,9.33,9.5595,8.8047,8.94,39996.999996,0
|
| 620 |
+
AIFF.US,D,20240515,000000,8.52,8.58,7.5003,7.68,17210.666664946,0
|
| 621 |
+
AIFF.US,D,20240516,000000,7.44,9.6,6.7503,8.73,25128.333330821,0
|
| 622 |
+
AIFF.US,D,20240517,000000,8.7,9.195,8.1,8.4,13061.66666536,0
|
| 623 |
+
AIFF.US,D,20240520,000000,8.55,8.9097,8.16,8.3382,1662.3333331671,0
|
| 624 |
+
AIFF.US,D,20240521,000000,8.52,8.52,7.8,8.0604,4941.9999995058,0
|
| 625 |
+
AIFF.US,D,20240522,000000,7.8,7.8,7.32,7.68,8098.9999991901,0
|
| 626 |
+
AIFF.US,D,20240523,000000,7.71,8.265,7.455,7.56,15759.333331757,0
|
| 627 |
+
AIFF.US,D,20240524,000000,7.47,7.59,7.2,7.2,2198.9999997801,0
|
| 628 |
+
AIFF.US,D,20240528,000000,7.59,7.7604,7.0536,7.59,8619.3333324714,0
|
| 629 |
+
AIFF.US,D,20240529,000000,7.92,8.37,7.11,7.35,6393.6666660273,0
|
| 630 |
+
AIFF.US,D,20240530,000000,7.41,7.8,7.23,7.41,2779.6666663887,0
|
| 631 |
+
AIFF.US,D,20240531,000000,7.26,7.485,6.96,6.96,2686.9999997313,0
|
| 632 |
+
AIFF.US,D,20240603,000000,7.2,7.44,6.9,6.96,1371.9999998628,0
|
| 633 |
+
AIFF.US,D,20240604,000000,7.05,7.14,6.8868,7.08,1503.333333183,0
|
| 634 |
+
AIFF.US,D,20240605,000000,6.7503,6.945,6.36,6.57,3563.9999996436,0
|
| 635 |
+
AIFF.US,D,20240606,000000,6.54,6.78,6.45,6.78,4244.9999995755,0
|
| 636 |
+
AIFF.US,D,20240607,000000,6.6,7.56,6.57,6.57,13539.666665313,0
|
| 637 |
+
AIFF.US,D,20240610,000000,6.6,7.02,6.6,6.81,916.666666575,0
|
| 638 |
+
AIFF.US,D,20240611,000000,6.9,7.1997,6.84,6.84,990.3333332343,0
|
| 639 |
+
AIFF.US,D,20240612,000000,7.05,7.65,7.05,7.59,1138.6666665528,0
|
| 640 |
+
AIFF.US,D,20240613,000000,7.59,7.6695,7.08,7.35,1871.6666664795,0
|
| 641 |
+
AIFF.US,D,20240614,000000,7.3197,7.44,6.81,6.81,2791.6666663875,0
|
| 642 |
+
AIFF.US,D,20240617,000000,6.801,6.9,6.801,6.84,660.6666666006,0
|
| 643 |
+
AIFF.US,D,20240618,000000,7.29,7.29,6.78,6.9,1305.9999998694,0
|
| 644 |
+
AIFF.US,D,20240620,000000,6.54,7.29,6.45,6.66,1054.3333332279,0
|
| 645 |
+
AIFF.US,D,20240621,000000,6.6603,7.02,6.66,7.02,2118.6666664548,0
|
| 646 |
+
AIFF.US,D,20240624,000000,6.81,6.99,6.81,6.9339,413.333333292,0
|
| 647 |
+
AIFF.US,D,20240625,000000,6.96,7.29,6.69,6.78,1518.9999998481,0
|
| 648 |
+
AIFF.US,D,20240626,000000,7.2,7.29,6.69,6.69,637.9999999362,0
|
| 649 |
+
AIFF.US,D,20240627,000000,6.735,7.05,6.594,6.735,1083.6666665583,0
|
| 650 |
+
AIFF.US,D,20240628,000000,7.0494,7.0494,5.4753,6.2079,3987.3333329346,0
|
| 651 |
+
AIFF.US,D,20240701,000000,6,6,5.01,6,2767.3333330566,0
|
| 652 |
+
AIFF.US,D,20240702,000000,5.49,5.97,5.49,5.7852,3271.3333330062,0
|
| 653 |
+
AIFF.US,D,20240703,000000,5.775,5.775,5.49,5.49,172.9999999827,0
|
| 654 |
+
AIFF.US,D,20240705,000000,5.49,5.49,5.49,5.49,176.9999999823,0
|
| 655 |
+
AIFF.US,D,20240708,000000,5.85,6.1497,5.1903,5.25,2202.6666664464,0
|
| 656 |
+
AIFF.US,D,20240709,000000,5.85,5.88,5.8167,5.82,876.3333332457,0
|
| 657 |
+
AIFF.US,D,20240710,000000,5.79,5.79,5.52,5.52,592.9999999407,0
|
| 658 |
+
AIFF.US,D,20240711,000000,5.7,5.7,5.49,5.49,1016.3333332317,0
|
| 659 |
+
AIFF.US,D,20240712,000000,5.76,6,5.6661,5.85,1009.6666665657,0
|
| 660 |
+
AIFF.US,D,20240715,000000,5.58,5.775,5.55,5.55,578.9999999421,0
|
| 661 |
+
AIFF.US,D,20240716,000000,5.9997,6.066,5.55,5.97,4506.3333328827,0
|
| 662 |
+
AIFF.US,D,20240717,000000,6,7.65,6,7.05,21071.999997893,0
|
| 663 |
+
AIFF.US,D,20240718,000000,7.08,7.08,5.76,6.03,19551.999998045,0
|
| 664 |
+
AIFF.US,D,20240719,000000,6.09,6.63,5.4,5.85,9109.6666657557,0
|
| 665 |
+
AIFF.US,D,20240722,000000,5.85,6.87,5.85,6.783,9201.9999990798,0
|
| 666 |
+
AIFF.US,D,20240723,000000,6.51,6.9,6.18,6.36,3984.6666662682,0
|
| 667 |
+
AIFF.US,D,20240724,000000,6.45,6.75,6.15,6.15,1953.6666664713,0
|
| 668 |
+
AIFF.US,D,20240725,000000,6.3699,6.42,6.15,6.42,1447.6666665219,0
|
| 669 |
+
AIFF.US,D,20240726,000000,6.39,6.435,6.21,6.21,657.9999999342,0
|
| 670 |
+
AIFF.US,D,20240729,000000,6.3,6.6297,6.24,6.465,1560.9999998439,0
|
| 671 |
+
AIFF.US,D,20240730,000000,6.7797,6.7797,6.18,6.39,5724.3333327609,0
|
| 672 |
+
AIFF.US,D,20240731,000000,6.3378,6.39,6.192,6.36,1674.6666664992,0
|
| 673 |
+
AIFF.US,D,20240801,000000,6.3447,6.6,6.3,6.6,848.3333332485,0
|
| 674 |
+
AIFF.US,D,20240802,000000,6.435,6.465,6,6.42,2736.9999997263,0
|
| 675 |
+
AIFF.US,D,20240805,000000,5.94,5.94,5.07,5.88,12780.333332055,0
|
| 676 |
+
AIFF.US,D,20240806,000000,5.76,5.9055,5.55,5.67,1132.3333332201,0
|
| 677 |
+
AIFF.US,D,20240807,000000,5.67,6.18,5.6103,5.895,3466.3333329867,0
|
| 678 |
+
AIFF.US,D,20240808,000000,5.913,5.913,5.913,5.913,99.3333333234,0
|
| 679 |
+
AIFF.US,D,20240809,000000,5.88,6.8427,3.18,6.54,96567.333323677,0
|
| 680 |
+
AIFF.US,D,20240812,000000,6.87,9.87,6.1029,9.51,108303.3333225,0
|
| 681 |
+
AIFF.US,D,20240813,000000,6.91,9,6.51,8.4383,182600,0
|
| 682 |
+
AIFF.US,D,20240814,000000,7.6,8,6.06,6.35,104200,0
|
| 683 |
+
AIFF.US,D,20240815,000000,6.3,6.8987,5.68,6.1,76400,0
|
| 684 |
+
AIFF.US,D,20240816,000000,5.84,6.15,5.16,6.03,48100,0
|
| 685 |
+
AIFF.US,D,20240819,000000,5.63,8.5,5.5,6.31,210200,0
|
| 686 |
+
AIFF.US,D,20240820,000000,6.13,6.77,5.63,6.18,52300,0
|
| 687 |
+
AIFF.US,D,20240821,000000,6.13,6.53,5.2,5.56,66900,0
|
| 688 |
+
AIFF.US,D,20240822,000000,5.6,5.9899,5.25,5.366,29600,0
|
| 689 |
+
AIFF.US,D,20240823,000000,5.52,5.5203,4.41,4.6,60700,0
|
| 690 |
+
AIFF.US,D,20240826,000000,4.63,5.16,4.3,5.043,44700,0
|
| 691 |
+
AIFF.US,D,20240827,000000,4.8,5.17,4.71,4.91,15300,0
|
| 692 |
+
AIFF.US,D,20240828,000000,4.83,4.83,4.1001,4.15,47800,0
|
| 693 |
+
AIFF.US,D,20240829,000000,3.98,4.09,3.44,3.74,56600,0
|
| 694 |
+
AIFF.US,D,20240830,000000,3.6,4.06,3.45,3.92,27900,0
|
| 695 |
+
AIFF.US,D,20240903,000000,3.72,4.16,3.72,4.05,24600,0
|
| 696 |
+
AIFF.US,D,20240904,000000,3.99,3.9999,3.67,3.799,27600,0
|
| 697 |
+
AIFF.US,D,20240905,000000,3.7983,3.9,3.6308,3.7,26100,0
|
| 698 |
+
AIFF.US,D,20240906,000000,3.68,3.75,3.28,3.31,53600,0
|
| 699 |
+
AIFF.US,D,20240909,000000,3.35,3.88,3.05,3.6999,51800,0
|
| 700 |
+
AIFF.US,D,20240910,000000,3.75,3.89,3.6294,3.8,25400,0
|
| 701 |
+
AIFF.US,D,20240911,000000,3.61,4.13,3.61,3.9,38900,0
|
| 702 |
+
AIFF.US,D,20240912,000000,3.8,3.9532,3.5268,3.68,53100,0
|
| 703 |
+
AIFF.US,D,20240913,000000,3.89,3.89,3.43,3.69,20300,0
|
| 704 |
+
AIFF.US,D,20240916,000000,3.69,3.78,3.5101,3.71,35300,0
|
| 705 |
+
AIFF.US,D,20240917,000000,3.56,4,3.56,3.92,47300,0
|
| 706 |
+
AIFF.US,D,20240918,000000,3.87,4.5999,3.865,4.38,75300,0
|
| 707 |
+
AIFF.US,D,20240919,000000,4.5,4.83,4.15,4.4686,59700,0
|
| 708 |
+
AIFF.US,D,20240920,000000,4.5,4.6952,4.2,4.2,169200,0
|
| 709 |
+
AIFF.US,D,20240923,000000,4.35,4.4,3.68,3.78,33200,0
|
| 710 |
+
AIFF.US,D,20240924,000000,3.89,3.955,3.4501,3.56,24000,0
|
| 711 |
+
AIFF.US,D,20240925,000000,3.41,3.62,3.35,3.4699,20400,0
|
| 712 |
+
AIFF.US,D,20240926,000000,3.36,3.47,2.96,2.9999,50300,0
|
| 713 |
+
AIFF.US,D,20240927,000000,2.91,3.33,2.785,3,62300,0
|
| 714 |
+
AIFF.US,D,20240930,000000,3,3.255,2.84,3.04,46014,0
|
| 715 |
+
AIFF.US,D,20241001,000000,3.19,3.19,2.91,3.1599,18547,0
|
| 716 |
+
AIFF.US,D,20241002,000000,3.0872,3.17,2.9264,3.0422,11682,0
|
| 717 |
+
AIFF.US,D,20241003,000000,2.9055,2.99,2.8,2.86,13856,0
|
| 718 |
+
AIFF.US,D,20241004,000000,3.0925,3.1799,2.74,2.95,16607,0
|
| 719 |
+
AIFF.US,D,20241007,000000,2.98,3.0799,2.88,3.0166,18723,0
|
| 720 |
+
AIFF.US,D,20241008,000000,2.95,3.2415,2.95,3.1326,11212,0
|
| 721 |
+
AIFF.US,D,20241009,000000,3.0358,3.39,3.0358,3.2624,19301,0
|
| 722 |
+
AIFF.US,D,20241010,000000,3.39,3.39,3.0701,3.1546,11204,0
|
| 723 |
+
AIFF.US,D,20241011,000000,3.15,3.3,3.08,3.14,23383,0
|
| 724 |
+
AIFF.US,D,20241014,000000,3.08,3.24,3.08,3.17,4422,0
|
| 725 |
+
AIFF.US,D,20241015,000000,3.21,3.21,3.06,3.13,7701,0
|
| 726 |
+
AIFF.US,D,20241016,000000,5.77,5.82,3.1133,4.1,2954588,0
|
| 727 |
+
AIFF.US,D,20241017,000000,3.5,3.59,2.8209,2.84,361642,0
|
| 728 |
+
AIFF.US,D,20241018,000000,3.32,4.26,3.0438,4.05,3433936,0
|
| 729 |
+
AIFF.US,D,20241021,000000,4.78,5.2,3.86,4.26,2811340,0
|
| 730 |
+
AIFF.US,D,20241022,000000,4.18,4.2781,3.55,3.72,475577,0
|
| 731 |
+
AIFF.US,D,20241023,000000,3.61,3.8,3.33,3.42,233472,0
|
| 732 |
+
AIFF.US,D,20241024,000000,3.35,3.528,3.14,3.26,147853,0
|
| 733 |
+
AIFF.US,D,20241025,000000,3.38,3.7,3.18,3.6,117738,0
|
| 734 |
+
AIFF.US,D,20241028,000000,3.69,3.7774,3.22,3.36,90857,0
|
| 735 |
+
AIFF.US,D,20241029,000000,3.2,3.5392,3.15,3.47,82691,0
|
| 736 |
+
AIFF.US,D,20241030,000000,3.28,3.47,3.2771,3.36,43085,0
|
| 737 |
+
AIFF.US,D,20241031,000000,3.5,3.5,3.01,3.09,84202,0
|
| 738 |
+
AIFF.US,D,20241101,000000,3.07,3.24,2.95,3.01,62835,0
|
| 739 |
+
AIFF.US,D,20241104,000000,3.1,3.18,2.87,2.93,125873,0
|
| 740 |
+
AIFF.US,D,20241105,000000,2.99,3.06,2.8501,3.03,47514,0
|
| 741 |
+
AIFF.US,D,20241106,000000,3,3.25,2.89,3.05,51613,0
|
| 742 |
+
AIFF.US,D,20241107,000000,3.14,3.4,2.97,3.23,101378,0
|
| 743 |
+
AIFF.US,D,20241108,000000,3.35,3.47,3.1109,3.25,89257,0
|
| 744 |
+
AIFF.US,D,20241111,000000,3.17,3.47,3.02,3.26,79697,0
|
| 745 |
+
AIFF.US,D,20241112,000000,3.22,3.685,3.0812,3.58,124075,0
|
| 746 |
+
AIFF.US,D,20241113,000000,3.64,3.64,3.3,3.41,33088,0
|
| 747 |
+
AIFF.US,D,20241114,000000,3.35,3.49,3.15,3.19,17075,0
|
| 748 |
+
AIFF.US,D,20241115,000000,3.2,3.31,3.04,3.18,47182,0
|
| 749 |
+
AIFF.US,D,20241118,000000,3.12,3.36,2.95,3,51441,0
|
| 750 |
+
AIFF.US,D,20241119,000000,3.02,3.12,2.92,3.07,33215,0
|
| 751 |
+
AIFF.US,D,20241120,000000,3.05,3.1294,2.93,2.98,29432,0
|
| 752 |
+
AIFF.US,D,20241121,000000,3,3.1949,2.89,2.93,25674,0
|
| 753 |
+
AIFF.US,D,20241122,000000,2.95,3.22,2.95,3,41589,0
|
| 754 |
+
AIFF.US,D,20241125,000000,3.1,3.4994,3.0068,3.3,90043,0
|
| 755 |
+
AIFF.US,D,20241126,000000,3.33,3.48,2.95,3,135292,0
|
| 756 |
+
AIFF.US,D,20241127,000000,3.01,3.34,3.0009,3.04,67335,0
|
| 757 |
+
AIFF.US,D,20241129,000000,3.08,3.31,2.98,3.06,137068,0
|
| 758 |
+
AIFF.US,D,20241202,000000,3.18,3.28,3.07,3.21,69745,0
|
| 759 |
+
AIFF.US,D,20241203,000000,3.16,3.38,3.1,3.1136,60851,0
|
| 760 |
+
AIFF.US,D,20241204,000000,3.37,3.3895,3.05,3.2,59691,0
|
| 761 |
+
AIFF.US,D,20241205,000000,3.2094,3.2094,3.0167,3.06,23478,0
|
| 762 |
+
AIFF.US,D,20241206,000000,3.0639,3.1759,3.0276,3.13,24483,0
|
| 763 |
+
AIFF.US,D,20241209,000000,3.12,3.22,3.01,3.09,59616,0
|
| 764 |
+
AIFF.US,D,20241210,000000,3.07,3.1585,2.94,2.95,47988,0
|
| 765 |
+
AIFF.US,D,20241211,000000,2.97,3.07,2.9,2.99,38919,0
|
| 766 |
+
AIFF.US,D,20241212,000000,2.96,3.1699,2.8893,2.95,28859,0
|
| 767 |
+
AIFF.US,D,20241213,000000,2.95,3.25,2.95,3.13,48991,0
|
| 768 |
+
AIFF.US,D,20241216,000000,3.1489,3.1489,2.93,2.95,59849,0
|
| 769 |
+
AIFF.US,D,20241217,000000,3.0679,3.0679,2.69,2.76,63031,0
|
| 770 |
+
AIFF.US,D,20241218,000000,2.8,3.0299,2.4601,2.54,42784,0
|
| 771 |
+
AIFF.US,D,20241219,000000,2.58,2.612,2.3205,2.4,36167,0
|
| 772 |
+
AIFF.US,D,20241220,000000,2.42,2.595,2.31,2.33,52782,0
|
| 773 |
+
AIFF.US,D,20241223,000000,2.4,2.58,2.3304,2.45,106549,0
|
| 774 |
+
AIFF.US,D,20241224,000000,2.47,2.6,2.34,2.54,61221,0
|
| 775 |
+
AIFF.US,D,20241226,000000,2.7,2.8497,2.5,2.7,125218,0
|
| 776 |
+
AIFF.US,D,20241227,000000,2.68,2.8381,2.4949,2.62,21803,0
|
| 777 |
+
AIFF.US,D,20241230,000000,2.65,2.78,2.62,2.65,66689,0
|
| 778 |
+
AIFF.US,D,20241231,000000,2.66,2.83,2.55,2.65,72540,0
|
| 779 |
+
AIFF.US,D,20250102,000000,2.76,2.76,2.52,2.56,32138,0
|
| 780 |
+
AIFF.US,D,20250103,000000,2.6516,2.69,2.51,2.63,36645,0
|
| 781 |
+
AIFF.US,D,20250106,000000,2.7,2.8295,2.54,2.59,33277,0
|
| 782 |
+
AIFF.US,D,20250107,000000,2.67,2.7014,2.5101,2.59,58629,0
|
| 783 |
+
AIFF.US,D,20250108,000000,2.57,2.74,2.33,2.36,21910,0
|
| 784 |
+
AIFF.US,D,20250110,000000,2.4,2.429,2.01,2.27,5383631,0
|
| 785 |
+
AIFF.US,D,20250113,000000,2.17,2.214,1.86,1.9,146203,0
|
| 786 |
+
AIFF.US,D,20250114,000000,4.49,5.8,2.85,3.15,131280318,0
|
| 787 |
+
AIFF.US,D,20250115,000000,3,3.9,2.8001,3.7,3713574,0
|
| 788 |
+
AIFF.US,D,20250116,000000,3.7,4.18,3.6014,3.91,1289324,0
|
| 789 |
+
AIFF.US,D,20250117,000000,4.15,4.15,3.71,3.85,709951,0
|
| 790 |
+
AIFF.US,D,20250121,000000,3.99,3.99,3.43,3.7,524991,0
|
| 791 |
+
AIFF.US,D,20250122,000000,3.75,3.75,3.49,3.49,235364,0
|
| 792 |
+
AIFF.US,D,20250123,000000,3.2,3.56,2.95,3.25,222639,0
|
| 793 |
+
AIFF.US,D,20250124,000000,3.34,3.94,3.3016,3.65,1458502,0
|
| 794 |
+
AIFF.US,D,20250127,000000,3.53,3.7,3.34,3.57,202964,0
|
| 795 |
+
AIFF.US,D,20250128,000000,3.65,3.66,3.45,3.47,70046,0
|
| 796 |
+
AIFF.US,D,20250129,000000,3.58,3.66,3.4,3.48,79276,0
|
| 797 |
+
AIFF.US,D,20250130,000000,3.66,3.72,3.4,3.55,116945,0
|
| 798 |
+
AIFF.US,D,20250131,000000,3.74,3.74,3.27,3.29,194612,0
|
| 799 |
+
AIFF.US,D,20250203,000000,3.21,3.8499,3.18,3.64,334070,0
|
| 800 |
+
AIFF.US,D,20250204,000000,3.63,3.74,3.5101,3.62,74756,0
|
| 801 |
+
AIFF.US,D,20250205,000000,3.73,3.73,3.4018,3.47,61506,0
|
| 802 |
+
AIFF.US,D,20250206,000000,3.44,3.5,3.32,3.44,81231,0
|
| 803 |
+
AIFF.US,D,20250207,000000,3.36,3.6,3.27,3.4,184947,0
|
| 804 |
+
AIFF.US,D,20250210,000000,3.57,3.57,3.06,3.1,157042,0
|
| 805 |
+
AIFF.US,D,20250211,000000,4.2999,11.51,3.95,8.4,195409794,0
|
| 806 |
+
AIFF.US,D,20250212,000000,10.73,14.4499,10.57,12.97,94554576,0
|
| 807 |
+
AIFF.US,D,20250213,000000,16.75,17.2,14.05,15.46,40641845,0
|
| 808 |
+
AIFF.US,D,20250214,000000,12.745,12.82,8.71,9.01,12153592,0
|
| 809 |
+
AIFF.US,D,20250218,000000,10.44,10.6,8.02,8.37,6648170,0
|
| 810 |
+
AIFF.US,D,20250219,000000,8.03,8.97,7.11,8.5,4394275,0
|
| 811 |
+
AIFF.US,D,20250220,000000,8.07,8.5,7.2,7.2,1914289,0
|
| 812 |
+
AIFF.US,D,20250221,000000,7.34,9.2,7.3,7.79,6896554,0
|
| 813 |
+
AIFF.US,D,20250224,000000,7.54,8.099,6.5565,7.045,1556623,0
|
| 814 |
+
AIFF.US,D,20250225,000000,6.605,6.7399,5.43,5.9,1588376,0
|
| 815 |
+
AIFF.US,D,20250226,000000,6.03,6.05,5.23,5.33,1190216,0
|
| 816 |
+
AIFF.US,D,20250227,000000,5.33,5.34,4.53,4.57,1335817,0
|
| 817 |
+
AIFF.US,D,20250228,000000,4.46,4.95,4.14,4.47,1323242,0
|
| 818 |
+
AIFF.US,D,20250303,000000,4.4,4.89,3.87,4.07,1074560,0
|
| 819 |
+
AIFF.US,D,20250304,000000,3.92,4.39,3.71,4.12,599267,0
|
| 820 |
+
AIFF.US,D,20250305,000000,4.07,4.23,3.8042,4.1,667427,0
|
| 821 |
+
AIFF.US,D,20250306,000000,4.03,4.34,3.76,3.88,611312,0
|
| 822 |
+
AIFF.US,D,20250307,000000,3.82,3.8489,3.23,3.41,851448,0
|
| 823 |
+
AIFF.US,D,20250310,000000,3.29,3.3872,3.12,3.12,438595,0
|
| 824 |
+
AIFF.US,D,20250311,000000,3.15,3.38,3.05,3.31,396216,0
|
| 825 |
+
AIFF.US,D,20250312,000000,3.519,3.53,3.26,3.45,497524,0
|
| 826 |
+
AIFF.US,D,20250313,000000,3.28,3.58,3.28,3.46,357442,0
|
| 827 |
+
AIFF.US,D,20250314,000000,3.47,4.5883,3.47,4.25,2144523,0
|
| 828 |
+
AIFF.US,D,20250317,000000,4.1,5.7196,3.75,5.23,2958605,0
|
| 829 |
+
AIFF.US,D,20250318,000000,5.8,6,4.5601,4.62,3587692,0
|
| 830 |
+
AIFF.US,D,20250319,000000,4.89,4.98,4.4748,4.82,822701,0
|
| 831 |
+
AIFF.US,D,20250320,000000,4.64,5.87,4.63,5.12,2414848,0
|
| 832 |
+
AIFF.US,D,20250321,000000,4.86,5.3,4.85,4.95,997505,0
|
| 833 |
+
AIFF.US,D,20250324,000000,5.1,5.1037,4.56,4.76,884976,0
|
| 834 |
+
AIFF.US,D,20250325,000000,4.77,4.77,4.35,4.35,646020,0
|
| 835 |
+
AIFF.US,D,20250326,000000,4.4,4.575,4.09,4.24,381666,0
|
| 836 |
+
AIFF.US,D,20250327,000000,4.27,4.37,4.03,4.09,267202,0
|
| 837 |
+
AIFF.US,D,20250328,000000,4.12,4.24,3.975,4.11,281636,0
|
| 838 |
+
AIFF.US,D,20250331,000000,3.87,4.05,3.65,3.93,333555,0
|
| 839 |
+
AIFF.US,D,20250401,000000,3.9,4,3.71,3.79,230626,0
|
| 840 |
+
AIFF.US,D,20250402,000000,3.72,4.19,3.67,4.11,376064,0
|
| 841 |
+
AIFF.US,D,20250403,000000,4.02,4.02,3.55,3.56,379810,0
|
| 842 |
+
AIFF.US,D,20250404,000000,3.45,3.5,3.03,3.36,447393,0
|
| 843 |
+
AIFF.US,D,20250407,000000,3.06,3.35,2.86,3.08,677532,0
|
| 844 |
+
AIFF.US,D,20250408,000000,3.33,3.33,2.66,2.74,389209,0
|
| 845 |
+
AIFF.US,D,20250409,000000,2.93,3.225,2.75,3.1,606708,0
|
| 846 |
+
AIFF.US,D,20250410,000000,3.2,3.2642,3.0001,3.18,262373,0
|
| 847 |
+
AIFF.US,D,20250411,000000,3.04,3.3569,3.01,3.18,265799,0
|
| 848 |
+
AIFF.US,D,20250414,000000,3.25,3.36,3.1618,3.24,149547,0
|
| 849 |
+
AIFF.US,D,20250415,000000,3.24,3.35,3.1,3.13,150760,0
|
| 850 |
+
AIFF.US,D,20250416,000000,3.03,3.13,2.935,3,150427,0
|
| 851 |
+
AIFF.US,D,20250417,000000,2.96,3.15,2.9,3.09,134401,0
|
| 852 |
+
AIFF.US,D,20250421,000000,3.08,3.0892,2.93,2.96,93392,0
|
| 853 |
+
AIFF.US,D,20250422,000000,3.04,3.125,3,3.08,209754,0
|
| 854 |
+
AIFF.US,D,20250423,000000,3.2,3.27,3.06,3.1,327808,0
|
| 855 |
+
AIFF.US,D,20250424,000000,3.09,3.4,3.09,3.21,206389,0
|
| 856 |
+
AIFF.US,D,20250425,000000,3.15,3.23,3.04,3.2,210939,0
|
| 857 |
+
AIFF.US,D,20250428,000000,3.2,3.343851,3.16,3.3,160073,0
|
| 858 |
+
AIFF.US,D,20250429,000000,3.32,3.33,3.2,3.23,139016,0
|
| 859 |
+
AIFF.US,D,20250430,000000,3.15,3.235,2.99,3.2,155672,0
|
| 860 |
+
AIFF.US,D,20250501,000000,3.22,3.2499,3.11,3.15,90033,0
|
| 861 |
+
AIFF.US,D,20250502,000000,3.19,3.36,3.18,3.27,185102,0
|
| 862 |
+
AIFF.US,D,20250505,000000,4.225,4.5099,3.33,3.35,29710336,0
|
| 863 |
+
AIFF.US,D,20250506,000000,3.25,3.28,3,3.02,1280052,0
|
| 864 |
+
AIFF.US,D,20250507,000000,3.02,3.074,2.88,2.89,642117,0
|
| 865 |
+
AIFF.US,D,20250508,000000,2.89,3.07,2.7105,3.02,809197,0
|
| 866 |
+
AIFF.US,D,20250509,000000,3.06,3.06,2.91,2.91,351333,0
|
| 867 |
+
AIFF.US,D,20250512,000000,3.1,3.1,2.94,3.04,552808,0
|
| 868 |
+
AIFF.US,D,20250513,000000,3.11,3.3212,3.02,3.26,732998,0
|
| 869 |
+
AIFF.US,D,20250514,000000,3.29,3.44,3.1106,3.33,531982,0
|
| 870 |
+
AIFF.US,D,20250515,000000,3.26,3.455,3.2511,3.35,280833,0
|
| 871 |
+
AIFF.US,D,20250516,000000,3.37,3.54,3.32,3.48,402439,0
|
| 872 |
+
AIFF.US,D,20250519,000000,3.35,3.53,3.335,3.42,194916,0
|
| 873 |
+
AIFF.US,D,20250520,000000,3.4,3.46,3.3575,3.38,213814,0
|
| 874 |
+
AIFF.US,D,20250521,000000,3.39,3.46,3.28,3.3,229720,0
|
| 875 |
+
AIFF.US,D,20250522,000000,3.28,3.4,3.12,3.36,281652,0
|
| 876 |
+
AIFF.US,D,20250523,000000,3.27,3.5,3.2,3.46,195235,0
|
| 877 |
+
AIFF.US,D,20250527,000000,3.53,3.57,3.31,3.31,273329,0
|
| 878 |
+
AIFF.US,D,20250528,000000,3.31,3.33,3.17,3.18,230097,0
|
| 879 |
+
AIFF.US,D,20250529,000000,3.19,3.24,3.15,3.19,131093,0
|
| 880 |
+
AIFF.US,D,20250530,000000,3.16,3.1999,3.07,3.1,151263,0
|
| 881 |
+
AIFF.US,D,20250602,000000,3.18,3.21,3.1,3.14,120821,0
|
| 882 |
+
AIFF.US,D,20250603,000000,3.11,3.19,3.0801,3.17,139623,0
|
| 883 |
+
AIFF.US,D,20250604,000000,3.15,3.3,3.06,3.3,166130,0
|
| 884 |
+
AIFF.US,D,20250605,000000,3.3,3.3,3.03,3.04,195699,0
|
| 885 |
+
AIFF.US,D,20250606,000000,3.1,3.4,3.08,3.37,549492,0
|
| 886 |
+
AIFF.US,D,20250609,000000,3.4,3.4799,3.26,3.26,219707,0
|
| 887 |
+
AIFF.US,D,20250610,000000,3.29,3.34,3.265,3.31,103181,0
|
| 888 |
+
AIFF.US,D,20250611,000000,3.35,3.38,3.22,3.23,102632,0
|
| 889 |
+
AIFF.US,D,20250612,000000,3.16,3.2867,3.137,3.16,100300,0
|
| 890 |
+
AIFF.US,D,20250613,000000,3.08,3.18,3,3.02,196562,0
|
| 891 |
+
AIFF.US,D,20250616,000000,3.03,3.129,2.98,3.06,172763,0
|
| 892 |
+
AIFF.US,D,20250617,000000,3.06,3.21,2.96,2.96,314910,0
|
| 893 |
+
AIFF.US,D,20250618,000000,3,3.09,2.96,3,343551,0
|
| 894 |
+
AIFF.US,D,20250620,000000,3.68,3.77,2.7,2.74,23968270,0
|
| 895 |
+
AIFF.US,D,20250623,000000,2.72,3.03,2.71,2.86,1023861,0
|
| 896 |
+
AIFF.US,D,20250624,000000,2.91,2.92,2.79,2.81,776994,0
|
| 897 |
+
AIFF.US,D,20250625,000000,2.82,2.93,2.77,2.82,413665,0
|
| 898 |
+
AIFF.US,D,20250626,000000,2.83,3,2.77,2.92,541303,0
|
| 899 |
+
AIFF.US,D,20250627,000000,2.91,3.0889,2.91,2.93,565229,0
|
| 900 |
+
AIFF.US,D,20250630,000000,2.96,2.9774,2.82,2.83,708551,0
|
| 901 |
+
AIFF.US,D,20250701,000000,2.84,3.05,2.82,3.02,535583,0
|
| 902 |
+
AIFF.US,D,20250702,000000,2.98,3.19,2.97,3.16,565192,0
|
| 903 |
+
AIFF.US,D,20250703,000000,3.13,3.24,3.03,3.03,346589,0
|
| 904 |
+
AIFF.US,D,20250707,000000,2.99,3.16,2.93,3.02,686268,0
|
| 905 |
+
AIFF.US,D,20250708,000000,3,3.12,3,3.04,507891,0
|
| 906 |
+
AIFF.US,D,20250709,000000,3.08,3.12,3.01,3.09,308444,0
|
| 907 |
+
AIFF.US,D,20250710,000000,3.1,3.18,3.03,3.03,305893,0
|
| 908 |
+
AIFF.US,D,20250711,000000,3.02,3.0518,2.96,3.02,384718,0
|
| 909 |
+
AIFF.US,D,20250714,000000,3.07,3.1,2.825,2.84,22111951,0
|
| 910 |
+
AIFF.US,D,20250715,000000,2.81,2.85,2.745,2.75,897125,0
|
| 911 |
+
AIFF.US,D,20250716,000000,2.76,2.97,2.75,2.95,743091,0
|
| 912 |
+
AIFF.US,D,20250717,000000,2.95,3.08,2.91,3.01,711506,0
|
| 913 |
+
AIFF.US,D,20250718,000000,3.04,3.06,2.97,3.03,574160,0
|
| 914 |
+
AIFF.US,D,20250721,000000,3.01,3.13,2.98,3,831982,0
|
| 915 |
+
AIFF.US,D,20250722,000000,3.04,3.09,2.9611,3.05,585371,0
|
| 916 |
+
AIFF.US,D,20250723,000000,3.08,3.13,2.96,2.99,688912,0
|
| 917 |
+
AIFF.US,D,20250724,000000,2.99,3.05,2.975,2.98,587832,0
|
| 918 |
+
AIFF.US,D,20250725,000000,3,3,2.92,2.93,175923,0
|
| 919 |
+
AIFF.US,D,20250728,000000,2.95,2.9732,2.88,2.92,181326,0
|
| 920 |
+
AIFF.US,D,20250729,000000,2.93,2.95,2.81,2.82,435551,0
|
| 921 |
+
AIFF.US,D,20250730,000000,2.83,2.87,2.735,2.76,234905,0
|
| 922 |
+
AIFF.US,D,20250731,000000,2.79,2.83,2.75,2.78,300408,0
|
| 923 |
+
AIFF.US,D,20250801,000000,2.75,2.765,2.6137,2.67,286947,0
|
| 924 |
+
AIFF.US,D,20250804,000000,2.71,2.79,2.67,2.79,174770,0
|
| 925 |
+
AIFF.US,D,20250805,000000,2.79,2.8052,2.73,2.75,204885,0
|
| 926 |
+
AIFF.US,D,20250806,000000,2.74,2.78,2.705,2.76,134962,0
|
| 927 |
+
AIFF.US,D,20250807,000000,2.8,2.89,2.76,2.81,258941,0
|
| 928 |
+
AIFF.US,D,20250808,000000,2.81,2.91,2.79,2.9,263429,0
|
| 929 |
+
AIFF.US,D,20250811,000000,2.9,2.9299,2.77,2.78,213209,0
|
| 930 |
+
AIFF.US,D,20250812,000000,2.78,2.8017,2.7307,2.78,187863,0
|
| 931 |
+
AIFF.US,D,20250813,000000,2.77,2.84,2.7653,2.83,169663,0
|
| 932 |
+
AIFF.US,D,20250814,000000,2.761,2.8,2.7,2.77,270022,0
|
| 933 |
+
AIFF.US,D,20250815,000000,2.77,2.82,2.7212,2.75,120869,0
|
| 934 |
+
AIFF.US,D,20250818,000000,2.76,2.82,2.73,2.77,183667,0
|
| 935 |
+
AIFF.US,D,20250819,000000,2.78,2.78,2.64,2.65,190074,0
|
| 936 |
+
AIFF.US,D,20250820,000000,2.66,2.66,2.46,2.51,329446,0
|
| 937 |
+
AIFF.US,D,20250821,000000,2.5,2.61,2.42,2.57,189388,0
|
| 938 |
+
AIFF.US,D,20250822,000000,2.58,2.65,2.55,2.61,192528,0
|
| 939 |
+
AIFF.US,D,20250825,000000,2.6,2.65,2.585,2.59,89156,0
|
| 940 |
+
AIFF.US,D,20250826,000000,3.03,3.63,2.71,2.71,83453150,0
|
| 941 |
+
AIFF.US,D,20250827,000000,2.74,2.77,2.56,2.63,2153206,0
|
| 942 |
+
AIFF.US,D,20250828,000000,2.61,2.72,2.6,2.64,916734,0
|
| 943 |
+
AIFF.US,D,20250829,000000,2.67,2.71,2.61,2.65,551198,0
|
| 944 |
+
AIFF.US,D,20250902,000000,2.65,2.78,2.6,2.7,602377,0
|
| 945 |
+
AIFF.US,D,20250903,000000,2.69,2.6996,2.64,2.67,292598,0
|
| 946 |
+
AIFF.US,D,20250904,000000,2.63,2.71,2.6003,2.68,343046,0
|
| 947 |
+
AIFF.US,D,20250905,000000,2.75,2.94,2.73,2.78,4262209,0
|
| 948 |
+
AIFF.US,D,20250908,000000,2.69,2.77,2.63,2.65,436120,0
|
| 949 |
+
AIFF.US,D,20250909,000000,2.65,2.68,2.6,2.65,244967,0
|
| 950 |
+
AIFF.US,D,20250910,000000,2.65,2.69,2.6248,2.66,242974,0
|
| 951 |
+
AIFF.US,D,20250911,000000,2.63,2.78,2.63,2.77,367762,0
|
| 952 |
+
AIFF.US,D,20250912,000000,2.73,2.895,2.72,2.85,689891,0
|
| 953 |
+
AIFF.US,D,20250915,000000,2.85,2.851,2.77,2.77,183419,0
|
| 954 |
+
AIFF.US,D,20250916,000000,2.81,2.88,2.7701,2.88,236669,0
|
| 955 |
+
AIFF.US,D,20250917,000000,2.86,2.92,2.825,2.85,257913,0
|
| 956 |
+
AIFF.US,D,20250918,000000,2.89,3.005,2.88,2.97,469496,0
|
| 957 |
+
AIFF.US,D,20250919,000000,2.96,2.97,2.85,2.89,341435,0
|
| 958 |
+
AIFF.US,D,20250922,000000,2.88,2.94,2.83,2.94,219087,0
|
| 959 |
+
AIFF.US,D,20250923,000000,2.94,2.985,2.821,2.85,334848,0
|
| 960 |
+
AIFF.US,D,20250924,000000,2.88,2.97,2.8505,2.95,237567,0
|
| 961 |
+
AIFF.US,D,20250925,000000,2.86,2.94,2.85,2.89,155236,0
|
| 962 |
+
AIFF.US,D,20250926,000000,2.87,2.91,2.8303,2.86,193106,0
|
| 963 |
+
AIFF.US,D,20250929,000000,2.87,2.94,2.85,2.9,199769,0
|
| 964 |
+
AIFF.US,D,20250930,000000,2.92,2.9302,2.88,2.91,193794,0
|
| 965 |
+
AIFF.US,D,20251001,000000,2.93,2.995,2.895,2.94,240270,0
|
| 966 |
+
AIFF.US,D,20251002,000000,2.91,3.049,2.91,3.03,336158,0
|
| 967 |
+
AIFF.US,D,20251003,000000,3.02,3.11,2.95,2.95,341988,0
|
| 968 |
+
AIFF.US,D,20251006,000000,2.96,3.04,2.93,3.04,263701,0
|
| 969 |
+
AIFF.US,D,20251007,000000,3.04,3.065,2.94,2.98,159955,0
|
| 970 |
+
AIFF.US,D,20251008,000000,2.97,3.07,2.9589,3.05,271342,0
|
| 971 |
+
AIFF.US,D,20251009,000000,3.03,3.085,2.9198,2.94,285669,0
|
| 972 |
+
AIFF.US,D,20251010,000000,2.95,2.951,2.62,2.63,961205,0
|
| 973 |
+
AIFF.US,D,20251013,000000,2.67,2.78,2.61,2.76,282341,0
|
| 974 |
+
AIFF.US,D,20251014,000000,2.7,2.79,2.6617,2.75,306620,0
|
| 975 |
+
AIFF.US,D,20251015,000000,2.73,2.8145,2.7,2.74,183787,0
|
| 976 |
+
AIFF.US,D,20251016,000000,2.74,2.75,2.6,2.63,394207,0
|
| 977 |
+
AIFF.US,D,20251017,000000,2.63,2.67,2.5,2.51,471545,0
|
| 978 |
+
AIFF.US,D,20251020,000000,2.52,2.565,2.405,2.43,350368,0
|
| 979 |
+
AIFF.US,D,20251021,000000,2.42,2.44,2.35,2.35,210628,0
|
| 980 |
+
AIFF.US,D,20251022,000000,2.32,2.34,1.97,2.03,817296,0
|
| 981 |
+
AIFF.US,D,20251023,000000,2.05,2.08,2.03,2.05,237290,0
|
| 982 |
+
AIFF.US,D,20251024,000000,2.06,2.13,2.04,2.08,196671,0
|
| 983 |
+
AIFF.US,D,20251027,000000,2.11,2.11,2,2.03,230833,0
|
| 984 |
+
AIFF.US,D,20251028,000000,2.06,2.09,1.91,1.92,307912,0
|
| 985 |
+
AIFF.US,D,20251029,000000,1.93,2.08,1.91,1.92,636008,0
|
| 986 |
+
AIFF.US,D,20251030,000000,1.88,1.9496,1.8502,1.88,256482,0
|
| 987 |
+
AIFF.US,D,20251031,000000,1.91,1.91,1.81,1.87,268510,0
|
| 988 |
+
AIFF.US,D,20251103,000000,1.88,1.88,1.8,1.83,184408,0
|
| 989 |
+
AIFF.US,D,20251104,000000,1.78,1.7865,1.64,1.67,449979,0
|
| 990 |
+
AIFF.US,D,20251105,000000,1.61,1.79,1.61,1.77,153815,0
|
| 991 |
+
AIFF.US,D,20251106,000000,1.75,1.75,1.56,1.59,235260,0
|
| 992 |
+
AIFF.US,D,20251107,000000,1.54,1.63,1.5,1.63,118863,0
|
| 993 |
+
AIFF.US,D,20251110,000000,1.64,1.67,1.6,1.63,91224,0
|
| 994 |
+
AIFF.US,D,20251111,000000,1.63,1.685,1.606,1.65,63646,0
|
| 995 |
+
AIFF.US,D,20251112,000000,1.66,1.8107,1.6544,1.74,280249,0
|
| 996 |
+
AIFF.US,D,20251113,000000,1.73,1.7725,1.57,1.6,187021,0
|
| 997 |
+
AIFF.US,D,20251114,000000,1.54,1.58,1.46,1.47,226134,0
|
| 998 |
+
AIFF.US,D,20251117,000000,1.46,1.55,1.45,1.49,257487,0
|
| 999 |
+
AIFF.US,D,20251118,000000,1.51,1.63,1.5099,1.63,164756,0
|
| 1000 |
+
AIFF.US,D,20251119,000000,1.63,1.7,1.5596,1.58,308751,0
|
| 1001 |
+
AIFF.US,D,20251120,000000,1.61,1.67,1.51,1.51,195744,0
|
| 1002 |
+
AIFF.US,D,20251121,000000,1.5,1.6,1.485,1.58,233385,0
|
| 1003 |
+
AIFF.US,D,20251124,000000,1.58,1.62,1.54,1.61,60894,0
|
| 1004 |
+
AIFF.US,D,20251125,000000,1.58,1.62,1.56,1.62,60473,0
|
| 1005 |
+
AIFF.US,D,20251126,000000,1.64,1.71,1.64,1.68,66707,0
|
| 1006 |
+
AIFF.US,D,20251128,000000,1.7,1.7887,1.6907,1.73,88934,0
|
| 1007 |
+
AIFF.US,D,20251201,000000,1.68,1.7,1.6,1.61,100951,0
|
| 1008 |
+
AIFF.US,D,20251202,000000,1.61,1.7177,1.565,1.61,59660,0
|
| 1009 |
+
AIFF.US,D,20251203,000000,1.6,1.66,1.5839,1.66,50286,0
|
| 1010 |
+
AIFF.US,D,20251204,000000,1.66,1.7373,1.62,1.73,95164,0
|
| 1011 |
+
AIFF.US,D,20251205,000000,1.73,1.74,1.59,1.63,183946,0
|
| 1012 |
+
AIFF.US,D,20251208,000000,1.65,1.65,1.605,1.64,61450,0
|
| 1013 |
+
AIFF.US,D,20251209,000000,1.62,1.76,1.62,1.74,188848,0
|
| 1014 |
+
AIFF.US,D,20251210,000000,1.7,1.77,1.69,1.69,143186,0
|
| 1015 |
+
AIFF.US,D,20251211,000000,1.69,1.71,1.66,1.66,142155,0
|
| 1016 |
+
AIFF.US,D,20251212,000000,1.66,1.68,1.58,1.58,123292,0
|
| 1017 |
+
AIFF.US,D,20251215,000000,1.6,1.61,1.47,1.47,148866,0
|
| 1018 |
+
AIFF.US,D,20251216,000000,1.47,1.4876,1.38,1.41,104219,0
|
| 1019 |
+
AIFF.US,D,20251217,000000,1.4,1.42,1.33,1.34,63946,0
|
| 1020 |
+
AIFF.US,D,20251218,000000,1.36,1.3994,1.25,1.29,141887,0
|
| 1021 |
+
AIFF.US,D,20251219,000000,1.3,1.3829,1.3,1.34,62127,0
|
| 1022 |
+
AIFF.US,D,20251222,000000,1.4,1.4,1.3,1.31,137052,0
|
| 1023 |
+
AIFF.US,D,20251223,000000,1.31,1.31,1.18,1.19,286107,0
|
| 1024 |
+
AIFF.US,D,20251224,000000,1.18,1.23,1.0601,1.1,256346,0
|
| 1025 |
+
AIFF.US,D,20251226,000000,1.12,1.14,1.07,1.08,150679,0
|
| 1026 |
+
AIFF.US,D,20251229,000000,1.04,1.07,0.9274,0.9296,434145,0
|
| 1027 |
+
AIFF.US,D,20251230,000000,0.9,0.96,0.805,0.935,791244,0
|
| 1028 |
+
AIFF.US,D,20251231,000000,0.9201,0.935,0.8451,0.875,584970,0
|
| 1029 |
+
AIFF.US,D,20260102,000000,0.91,0.94396,0.875,0.8906,80504,0
|
| 1030 |
+
AIFF.US,D,20260105,000000,0.95,1.1,0.91252,1.06,314320,0
|
| 1031 |
+
AIFF.US,D,20260106,000000,1.13,1.1601,1.08,1.1,190542,0
|
| 1032 |
+
AIFF.US,D,20260107,000000,1.1,1.135,1.06,1.07,136435,0
|
| 1033 |
+
AIFF.US,D,20260108,000000,1.07,1.13,1.06,1.12,128908,0
|
| 1034 |
+
AIFF.US,D,20260109,000000,1.16,1.16,1.09,1.1,83408,0
|
| 1035 |
+
AIFF.US,D,20260112,000000,1.11,1.12,1.0808,1.11,44487,0
|
| 1036 |
+
AIFF.US,D,20260113,000000,1.12,1.12,1.05,1.05,123875,0
|
| 1037 |
+
AIFF.US,D,20260114,000000,1.05,1.05,1,1.04,93030,0
|
| 1038 |
+
AIFF.US,D,20260115,000000,1.04,1.06,1.02,1.04,75541,0
|
| 1039 |
+
AIFF.US,D,20260116,000000,1.05,1.0687,1.03,1.03,40469,0
|
| 1040 |
+
AIFF.US,D,20260120,000000,1.03,1.04,0.99,0.9913,56692,0
|
| 1041 |
+
AIFF.US,D,20260121,000000,1,1.03,0.9992,1.02,63762,0
|
| 1042 |
+
AIFF.US,D,20260122,000000,1.04,1.0799,1,1.05,63525,0
|
| 1043 |
+
AIFF.US,D,20260123,000000,1.07,1.07,1.02,1.03,49808,0
|
| 1044 |
+
AIFF.US,D,20260126,000000,1.03,1.03,1.0002,1.01,53334,0
|
| 1045 |
+
AIFF.US,D,20260127,000000,1,1,0.97,0.9986,34656,0
|
| 1046 |
+
AIFF.US,D,20260128,000000,0.989,0.9903,0.91,0.9493,103177,0
|
| 1047 |
+
AIFF.US,D,20260129,000000,0.97,0.976062,0.885,0.9227,72581,0
|
| 1048 |
+
AIFF.US,D,20260130,000000,0.9,0.92,0.87,0.8749,63081,0
|
| 1049 |
+
AIFF.US,D,20260202,000000,0.89,0.9,0.8501,0.8557,62884,0
|
| 1050 |
+
AIFF.US,D,20260203,000000,0.85,0.8578,0.8236,0.83,56723,0
|
| 1051 |
+
AIFF.US,D,20260204,000000,0.82,0.82,0.74,0.7643,162823,0
|
| 1052 |
+
AIFF.US,D,20260205,000000,0.76,0.77,0.72,0.7201,51864,0
|
| 1053 |
+
AIFF.US,D,20260206,000000,0.7437,0.818999,0.715,0.7374,130771,0
|
| 1054 |
+
AIFF.US,D,20260209,000000,0.735,0.783,0.711,0.7797,31164,0
|
| 1055 |
+
AIFF.US,D,20260210,000000,0.8434,0.8434,0.7903,0.81,50961,0
|
| 1056 |
+
AIFF.US,D,20260211,000000,0.79,0.8,0.76,0.793,72472,0
|
| 1057 |
+
AIFF.US,D,20260212,000000,0.7929,0.7929,0.7255,0.7591,55450,0
|
| 1058 |
+
AIFF.US,D,20260213,000000,0.751049,0.83,0.74,0.78,58961,0
|
| 1059 |
+
AIFF.US,D,20260217,000000,0.8,0.8,0.71,0.7206,100016,0
|
| 1060 |
+
AIFF.US,D,20260218,000000,0.75,0.76,0.6656,0.69,173504,0
|
daily/us/nasdaq stocks/1/amkr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/apadr.us.txt
ADDED
|
@@ -0,0 +1,93 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
APADR.US,D,20250827,000000,0.17,0.17,0.1601,0.165,1050695,0
|
| 3 |
+
APADR.US,D,20250828,000000,0.16,0.16,0.16,0.16,144999,0
|
| 4 |
+
APADR.US,D,20250829,000000,0.16,0.1702,0.14,0.16,920818,0
|
| 5 |
+
APADR.US,D,20250902,000000,0.155,0.155,0.1401,0.155,52322,0
|
| 6 |
+
APADR.US,D,20250903,000000,0.14,0.1501,0.14,0.1501,247000,0
|
| 7 |
+
APADR.US,D,20250904,000000,0.1501,0.1501,0.1501,0.1501,589,0
|
| 8 |
+
APADR.US,D,20250905,000000,0.15005,0.17,0.15005,0.17,105689,0
|
| 9 |
+
APADR.US,D,20250909,000000,0.1602,0.1602,0.16,0.16,100100,0
|
| 10 |
+
APADR.US,D,20250911,000000,0.16,0.17,0.16,0.17,140000,0
|
| 11 |
+
APADR.US,D,20250912,000000,0.1501,0.1501,0.1501,0.1501,20000,0
|
| 12 |
+
APADR.US,D,20250918,000000,0.16,0.16,0.1511,0.1511,73900,0
|
| 13 |
+
APADR.US,D,20250922,000000,0.17,0.17,0.155,0.1551,9912,0
|
| 14 |
+
APADR.US,D,20250923,000000,0.1551,0.1551,0.1551,0.1551,877,0
|
| 15 |
+
APADR.US,D,20250924,000000,0.1551,0.1551,0.1551,0.1551,3100,0
|
| 16 |
+
APADR.US,D,20250926,000000,0.1551,0.1551,0.1551,0.1551,12830,0
|
| 17 |
+
APADR.US,D,20251001,000000,0.16,0.1651,0.16,0.1601,389912,0
|
| 18 |
+
APADR.US,D,20251003,000000,0.17,0.17,0.17,0.17,89045,0
|
| 19 |
+
APADR.US,D,20251006,000000,0.185,0.185,0.185,0.185,569,0
|
| 20 |
+
APADR.US,D,20251007,000000,0.19,0.19,0.1624,0.19,1075,0
|
| 21 |
+
APADR.US,D,20251008,000000,0.2469,0.2469,0.185,0.19,649409,0
|
| 22 |
+
APADR.US,D,20251009,000000,0.19,0.19,0.19,0.19,24043,0
|
| 23 |
+
APADR.US,D,20251020,000000,0.16251,0.16251,0.16251,0.16251,105,0
|
| 24 |
+
APADR.US,D,20251021,000000,0.18,0.1941,0.18,0.19,357848,0
|
| 25 |
+
APADR.US,D,20251022,000000,0.195,0.25,0.195,0.25,60976,0
|
| 26 |
+
APADR.US,D,20251023,000000,0.190001,0.2,0.19,0.2,36058,0
|
| 27 |
+
APADR.US,D,20251024,000000,0.22,0.22,0.22,0.22,1102,0
|
| 28 |
+
APADR.US,D,20251027,000000,0.22,0.225,0.22,0.225,42397,0
|
| 29 |
+
APADR.US,D,20251028,000000,0.225,0.24,0.225,0.24,521567,0
|
| 30 |
+
APADR.US,D,20251029,000000,0.249899,0.249899,0.200002,0.200101,969,0
|
| 31 |
+
APADR.US,D,20251030,000000,0.24,0.24,0.24,0.24,1393,0
|
| 32 |
+
APADR.US,D,20251031,000000,0.2198,0.25,0.2198,0.24,32836,0
|
| 33 |
+
APADR.US,D,20251103,000000,0.24,0.25,0.24,0.25,54744,0
|
| 34 |
+
APADR.US,D,20251104,000000,0.24,0.24,0.235,0.235,235907,0
|
| 35 |
+
APADR.US,D,20251106,000000,0.25,0.25,0.25,0.25,1368,0
|
| 36 |
+
APADR.US,D,20251111,000000,0.25,0.25,0.25,0.25,50000,0
|
| 37 |
+
APADR.US,D,20251113,000000,0.23,0.23,0.23,0.23,10027,0
|
| 38 |
+
APADR.US,D,20251114,000000,0.23,0.23,0.2107,0.23,31896,0
|
| 39 |
+
APADR.US,D,20251117,000000,0.215,0.2158,0.215,0.2158,4105,0
|
| 40 |
+
APADR.US,D,20251119,000000,0.203,0.22,0.1936,0.1936,13701,0
|
| 41 |
+
APADR.US,D,20251120,000000,0.2118,0.24,0.2118,0.2399,16179,0
|
| 42 |
+
APADR.US,D,20251121,000000,0.22,0.22,0.22,0.22,106,0
|
| 43 |
+
APADR.US,D,20251124,000000,0.2355,0.24,0.221,0.221,16288,0
|
| 44 |
+
APADR.US,D,20251125,000000,0.23,0.23,0.2193,0.2222,88574,0
|
| 45 |
+
APADR.US,D,20251126,000000,0.31,0.31,0.25141,0.265,2051169,0
|
| 46 |
+
APADR.US,D,20251128,000000,0.2649,0.2922,0.25,0.289,118570,0
|
| 47 |
+
APADR.US,D,20251201,000000,0.2866,0.29,0.255,0.28,345842,0
|
| 48 |
+
APADR.US,D,20251202,000000,0.28,0.28,0.28,0.28,139,0
|
| 49 |
+
APADR.US,D,20251203,000000,0.28,0.28,0.28,0.28,34603,0
|
| 50 |
+
APADR.US,D,20251204,000000,0.28,0.28,0.255,0.2614,95104,0
|
| 51 |
+
APADR.US,D,20251205,000000,0.28,0.28,0.2609,0.2609,1468,0
|
| 52 |
+
APADR.US,D,20251209,000000,0.26,0.2798,0.251,0.2511,69699,0
|
| 53 |
+
APADR.US,D,20251210,000000,0.251,0.251,0.251,0.251,802,0
|
| 54 |
+
APADR.US,D,20251212,000000,0.2555,0.2555,0.25,0.251,8271,0
|
| 55 |
+
APADR.US,D,20251215,000000,0.24,0.25,0.211,0.211,10190,0
|
| 56 |
+
APADR.US,D,20251217,000000,0.211,0.25,0.211,0.23,38472,0
|
| 57 |
+
APADR.US,D,20251218,000000,0.249,0.249,0.237,0.237,25453,0
|
| 58 |
+
APADR.US,D,20251222,000000,0.201,0.2255,0.201,0.2255,13310,0
|
| 59 |
+
APADR.US,D,20251223,000000,0.275,0.275,0.275,0.275,195,0
|
| 60 |
+
APADR.US,D,20251224,000000,0.215,0.25,0.215,0.25,1120,0
|
| 61 |
+
APADR.US,D,20251226,000000,0.23,0.23,0.22,0.23,2715,0
|
| 62 |
+
APADR.US,D,20251229,000000,0.214,0.2254,0.214,0.2254,1852,0
|
| 63 |
+
APADR.US,D,20251230,000000,0.23,0.25,0.23,0.25,1412,0
|
| 64 |
+
APADR.US,D,20251231,000000,0.25,0.25,0.25,0.25,768,0
|
| 65 |
+
APADR.US,D,20260105,000000,0.23,0.23,0.161,0.1775,319024,0
|
| 66 |
+
APADR.US,D,20260106,000000,0.1781,0.2171,0.1755,0.1949,37224,0
|
| 67 |
+
APADR.US,D,20260107,000000,0.24,0.2749,0.2368,0.2368,2721,0
|
| 68 |
+
APADR.US,D,20260108,000000,0.25,0.25,0.25,0.25,275,0
|
| 69 |
+
APADR.US,D,20260109,000000,0.1611,0.251,0.1611,0.25,19042,0
|
| 70 |
+
APADR.US,D,20260112,000000,0.2608,0.2608,0.25,0.26,22657,0
|
| 71 |
+
APADR.US,D,20260113,000000,0.275,0.275,0.2675,0.275,5821,0
|
| 72 |
+
APADR.US,D,20260114,000000,0.26,0.275,0.22,0.22,10209,0
|
| 73 |
+
APADR.US,D,20260115,000000,0.2474,0.2474,0.215,0.215,12514,0
|
| 74 |
+
APADR.US,D,20260120,000000,0.2529,0.28,0.2129,0.2158,21602,0
|
| 75 |
+
APADR.US,D,20260121,000000,0.26,0.26,0.26,0.26,116,0
|
| 76 |
+
APADR.US,D,20260123,000000,0.27,0.27,0.27,0.27,166,0
|
| 77 |
+
APADR.US,D,20260126,000000,0.26,0.28,0.26,0.28,1445,0
|
| 78 |
+
APADR.US,D,20260127,000000,0.28,0.3,0.28,0.3,10583,0
|
| 79 |
+
APADR.US,D,20260128,000000,0.24,0.264,0.23,0.264,2000,0
|
| 80 |
+
APADR.US,D,20260129,000000,0.23,0.26,0.23,0.26,2111,0
|
| 81 |
+
APADR.US,D,20260130,000000,0.28,0.3,0.1653,0.19,184764,0
|
| 82 |
+
APADR.US,D,20260202,000000,0.21,0.2499,0.2099,0.2099,5581,0
|
| 83 |
+
APADR.US,D,20260203,000000,0.1931,0.2544,0.1931,0.25,5667,0
|
| 84 |
+
APADR.US,D,20260204,000000,0.25,0.29,0.25,0.28,8732,0
|
| 85 |
+
APADR.US,D,20260205,000000,0.2601,0.2601,0.2601,0.2601,1706,0
|
| 86 |
+
APADR.US,D,20260206,000000,0.3,0.3,0.235,0.2689,167627,0
|
| 87 |
+
APADR.US,D,20260209,000000,0.32,0.32,0.2477,0.3,31886,0
|
| 88 |
+
APADR.US,D,20260210,000000,0.3,0.34,0.28,0.2901,340058,0
|
| 89 |
+
APADR.US,D,20260211,000000,0.27,0.28,0.25,0.2501,117009,0
|
| 90 |
+
APADR.US,D,20260212,000000,0.26,0.26,0.2008,0.2197,123634,0
|
| 91 |
+
APADR.US,D,20260213,000000,0.24,0.2745,0.2293,0.2425,245905,0
|
| 92 |
+
APADR.US,D,20260217,000000,0.25,0.2513,0.25,0.25,47252,0
|
| 93 |
+
APADR.US,D,20260218,000000,0.28,0.319999,0.2501,0.31,693791,0
|
daily/us/nasdaq stocks/1/appf.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/arebw.us.txt
ADDED
|
@@ -0,0 +1,827 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AREBW.US,D,20220208,000000,0.76,0.79,0.52,0.55,852781,0
|
| 3 |
+
AREBW.US,D,20220209,000000,0.6,0.6,0.4511,0.4992,61019,0
|
| 4 |
+
AREBW.US,D,20220210,000000,0.59,0.75,0.5203,0.57,598277,0
|
| 5 |
+
AREBW.US,D,20220211,000000,0.57,0.57,0.41,0.4798,80482,0
|
| 6 |
+
AREBW.US,D,20220214,000000,0.4112,0.5,0.4112,0.5,92837,0
|
| 7 |
+
AREBW.US,D,20220215,000000,0.512001,0.512001,0.3999,0.4101,44101,0
|
| 8 |
+
AREBW.US,D,20220216,000000,0.4001,0.4001,0.4001,0.4001,3402,0
|
| 9 |
+
AREBW.US,D,20220217,000000,0.412501,0.412501,0.3515,0.3929,8263,0
|
| 10 |
+
AREBW.US,D,20220218,000000,0.3401,0.3799,0.25,0.29,56564,0
|
| 11 |
+
AREBW.US,D,20220222,000000,0.3105,0.3799,0.290101,0.335,10898,0
|
| 12 |
+
AREBW.US,D,20220223,000000,0.335,0.3696,0.32,0.3549,14224,0
|
| 13 |
+
AREBW.US,D,20220224,000000,0.35,0.35,0.35,0.35,192,0
|
| 14 |
+
AREBW.US,D,20220225,000000,0.32,0.35,0.318,0.318,1676,0
|
| 15 |
+
AREBW.US,D,20220228,000000,0.338,0.35,0.318,0.35,7401,0
|
| 16 |
+
AREBW.US,D,20220301,000000,0.46,0.4601,0.3322,0.4,7707,0
|
| 17 |
+
AREBW.US,D,20220303,000000,0.324999,0.33,0.324999,0.33,1238,0
|
| 18 |
+
AREBW.US,D,20220304,000000,0.342,0.37,0.2521,0.27,8300,0
|
| 19 |
+
AREBW.US,D,20220307,000000,0.2521,0.27,0.251,0.27,1740,0
|
| 20 |
+
AREBW.US,D,20220308,000000,0.262099,0.27,0.26,0.262099,16800,0
|
| 21 |
+
AREBW.US,D,20220309,000000,0.3357,0.369799,0.3063,0.35,4937,0
|
| 22 |
+
AREBW.US,D,20220310,000000,0.3499,0.382,0.3499,0.382,15654,0
|
| 23 |
+
AREBW.US,D,20220311,000000,0.34,0.34,0.34,0.34,1210,0
|
| 24 |
+
AREBW.US,D,20220315,000000,0.32,0.321301,0.32,0.321301,6563,0
|
| 25 |
+
AREBW.US,D,20220316,000000,0.3998,0.5,0.36,0.3833,83784,0
|
| 26 |
+
AREBW.US,D,20220317,000000,0.3,0.5,0.29,0.5,20111,0
|
| 27 |
+
AREBW.US,D,20220318,000000,0.2946,0.4999,0.2946,0.3002,10204,0
|
| 28 |
+
AREBW.US,D,20220322,000000,0.32,0.321096,0.32,0.3209,5530,0
|
| 29 |
+
AREBW.US,D,20220323,000000,0.320101,0.384951,0.304,0.304,7981,0
|
| 30 |
+
AREBW.US,D,20220324,000000,0.351796,0.351796,0.3499,0.3499,1325,0
|
| 31 |
+
AREBW.US,D,20220325,000000,0.3108,0.44,0.28,0.44,1771,0
|
| 32 |
+
AREBW.US,D,20220328,000000,0.3009,0.3449,0.2601,0.305,10990,0
|
| 33 |
+
AREBW.US,D,20220329,000000,0.33,0.376581,0.2897,0.35,11119,0
|
| 34 |
+
AREBW.US,D,20220330,000000,0.4394,0.4394,0.3658,0.3769,2102,0
|
| 35 |
+
AREBW.US,D,20220331,000000,0.2897,0.3776,0.2601,0.3501,16601,0
|
| 36 |
+
AREBW.US,D,20220401,000000,0.2609,0.3786,0.2601,0.36,23166,0
|
| 37 |
+
AREBW.US,D,20220404,000000,0.4,0.4,0.3001,0.36,16694,0
|
| 38 |
+
AREBW.US,D,20220406,000000,0.439,0.439,0.3708,0.3708,8592,0
|
| 39 |
+
AREBW.US,D,20220407,000000,0.3559,0.356,0.3559,0.356,401,0
|
| 40 |
+
AREBW.US,D,20220408,000000,0.3562,0.362,0.32,0.362,7100,0
|
| 41 |
+
AREBW.US,D,20220411,000000,0.372101,0.372101,0.28,0.3069,2906,0
|
| 42 |
+
AREBW.US,D,20220412,000000,0.2901,0.2989,0.2336,0.2675,24321,0
|
| 43 |
+
AREBW.US,D,20220413,000000,0.265,0.265,0.21,0.2498,5829,0
|
| 44 |
+
AREBW.US,D,20220414,000000,0.25,0.25,0.25,0.25,928,0
|
| 45 |
+
AREBW.US,D,20220418,000000,0.2201,0.2661,0.2,0.2,29350,0
|
| 46 |
+
AREBW.US,D,20220419,000000,0.205,0.2198,0.205,0.211,8328,0
|
| 47 |
+
AREBW.US,D,20220420,000000,0.25,0.251998,0.25,0.25,6706,0
|
| 48 |
+
AREBW.US,D,20220421,000000,0.2299,0.23,0.207,0.2292,10340,0
|
| 49 |
+
AREBW.US,D,20220422,000000,0.226,0.23,0.226,0.226,15500,0
|
| 50 |
+
AREBW.US,D,20220425,000000,0.2195,0.22,0.2,0.2099,33278,0
|
| 51 |
+
AREBW.US,D,20220426,000000,0.18,0.207,0.18,0.19,25557,0
|
| 52 |
+
AREBW.US,D,20220427,000000,0.2,0.2499,0.2,0.224387,836,0
|
| 53 |
+
AREBW.US,D,20220428,000000,0.225,0.2253,0.20047,0.225,9100,0
|
| 54 |
+
AREBW.US,D,20220429,000000,0.201,0.23,0.201,0.205,2197,0
|
| 55 |
+
AREBW.US,D,20220502,000000,0.2401,0.2401,0.15,0.18,45351,0
|
| 56 |
+
AREBW.US,D,20220503,000000,0.1933,0.2066,0.19,0.19,9250,0
|
| 57 |
+
AREBW.US,D,20220504,000000,0.19,0.2469,0.1899,0.2469,4671,0
|
| 58 |
+
AREBW.US,D,20220505,000000,0.18,0.209951,0.18,0.209951,800,0
|
| 59 |
+
AREBW.US,D,20220506,000000,0.202,0.202,0.1741,0.1999,2271,0
|
| 60 |
+
AREBW.US,D,20220510,000000,0.1741,0.1899,0.1741,0.1899,1415,0
|
| 61 |
+
AREBW.US,D,20220511,000000,0.18,0.18,0.1695,0.1707,5300,0
|
| 62 |
+
AREBW.US,D,20220512,000000,0.13,0.1413,0.1,0.1246,13832,0
|
| 63 |
+
AREBW.US,D,20220513,000000,0.110799,0.12,0.110799,0.12,3000,0
|
| 64 |
+
AREBW.US,D,20220516,000000,0.15,0.15,0.121,0.121,8000,0
|
| 65 |
+
AREBW.US,D,20220517,000000,0.1206,0.121,0.1,0.1,1800,0
|
| 66 |
+
AREBW.US,D,20220518,000000,0.11,0.11,0.1,0.1,19239,0
|
| 67 |
+
AREBW.US,D,20220519,000000,0.11,0.11,0.1,0.1,19450,0
|
| 68 |
+
AREBW.US,D,20220520,000000,0.11,0.11,0.09,0.1,1600,0
|
| 69 |
+
AREBW.US,D,20220523,000000,0.09,0.11,0.09,0.105,12445,0
|
| 70 |
+
AREBW.US,D,20220525,000000,0.101,0.11,0.101,0.11,33163,0
|
| 71 |
+
AREBW.US,D,20220526,000000,0.11,0.11,0.1081,0.11,33294,0
|
| 72 |
+
AREBW.US,D,20220527,000000,0.1089,0.11,0.103,0.11,5700,0
|
| 73 |
+
AREBW.US,D,20220531,000000,0.1055,0.11,0.1055,0.11,4000,0
|
| 74 |
+
AREBW.US,D,20220601,000000,0.1055,0.11,0.0923,0.101149,3720,0
|
| 75 |
+
AREBW.US,D,20220602,000000,0.1133,0.1133,0.1086,0.1086,6400,0
|
| 76 |
+
AREBW.US,D,20220607,000000,0.1675,0.1675,0.100101,0.11,52998,0
|
| 77 |
+
AREBW.US,D,20220608,000000,0.11,0.1751,0.0851,0.1751,16550,0
|
| 78 |
+
AREBW.US,D,20220609,000000,0.12,0.12,0.1053,0.11,2648,0
|
| 79 |
+
AREBW.US,D,20220610,000000,0.109,0.109,0.109,0.109,1296,0
|
| 80 |
+
AREBW.US,D,20220613,000000,0.1585,0.1585,0.1585,0.1585,300,0
|
| 81 |
+
AREBW.US,D,20220614,000000,0.1533,0.1534,0.1525,0.1525,3500,0
|
| 82 |
+
AREBW.US,D,20220615,000000,0.1528,0.1528,0.1519,0.1521,4168,0
|
| 83 |
+
AREBW.US,D,20220616,000000,0.1495,0.151601,0.1089,0.1242,29297,0
|
| 84 |
+
AREBW.US,D,20220617,000000,0.1093,0.1188,0.100001,0.1188,47070,0
|
| 85 |
+
AREBW.US,D,20220621,000000,0.1,0.12,0.0995,0.12,51220,0
|
| 86 |
+
AREBW.US,D,20220623,000000,0.1367,0.1367,0.1362,0.1362,500,0
|
| 87 |
+
AREBW.US,D,20220627,000000,0.1449,0.1449,0.0826,0.08277,1642,0
|
| 88 |
+
AREBW.US,D,20220628,000000,0.1076,0.1202,0.1076,0.1202,800,0
|
| 89 |
+
AREBW.US,D,20220629,000000,0.1202,0.1202,0.1202,0.1202,450,0
|
| 90 |
+
AREBW.US,D,20220630,000000,0.15,0.153,0.15,0.153,500,0
|
| 91 |
+
AREBW.US,D,20220701,000000,0.1499,0.1499,0.1499,0.1499,100,0
|
| 92 |
+
AREBW.US,D,20220707,000000,0.19,0.3,0.1199,0.1575,283231,0
|
| 93 |
+
AREBW.US,D,20220708,000000,0.1397,0.2,0.1397,0.17,148397,0
|
| 94 |
+
AREBW.US,D,20220711,000000,0.1809,0.1809,0.1657,0.167528,485,0
|
| 95 |
+
AREBW.US,D,20220712,000000,0.1733,0.1733,0.1733,0.1733,600,0
|
| 96 |
+
AREBW.US,D,20220713,000000,0.2244,0.2244,0.16,0.16,16493,0
|
| 97 |
+
AREBW.US,D,20220714,000000,0.1502,0.1502,0.1502,0.1502,47987,0
|
| 98 |
+
AREBW.US,D,20220715,000000,0.1497,0.1497,0.0902,0.14,28114,0
|
| 99 |
+
AREBW.US,D,20220719,000000,0.139,0.139,0.1101,0.1101,3223,0
|
| 100 |
+
AREBW.US,D,20220720,000000,0.1101,0.1257,0.1101,0.1252,552,0
|
| 101 |
+
AREBW.US,D,20220721,000000,0.1112,0.119851,0.1112,0.119851,402,0
|
| 102 |
+
AREBW.US,D,20220722,000000,0.1248,0.1248,0.1248,0.1248,1998,0
|
| 103 |
+
AREBW.US,D,20220725,000000,0.12,0.12,0.12,0.12,4450,0
|
| 104 |
+
AREBW.US,D,20220726,000000,0.1,0.1,0.095,0.097562,29200,0
|
| 105 |
+
AREBW.US,D,20220727,000000,0.095,0.095,0.090078,0.0901,14402,0
|
| 106 |
+
AREBW.US,D,20220801,000000,0.0922,0.0922,0.092,0.092,7645,0
|
| 107 |
+
AREBW.US,D,20220802,000000,0.092101,0.1,0.092101,0.1,9529,0
|
| 108 |
+
AREBW.US,D,20220803,000000,0.12,0.2268,0.1101,0.1376,145806,0
|
| 109 |
+
AREBW.US,D,20220804,000000,0.1281,0.13,0.128,0.13,9308,0
|
| 110 |
+
AREBW.US,D,20220805,000000,0.128,0.128,0.128,0.128,600,0
|
| 111 |
+
AREBW.US,D,20220808,000000,0.1281,0.1281,0.0931,0.1107,100005,0
|
| 112 |
+
AREBW.US,D,20220810,000000,0.1003,0.1048,0.0909,0.1048,6393,0
|
| 113 |
+
AREBW.US,D,20220811,000000,0.101,0.104,0.101,0.104,410,0
|
| 114 |
+
AREBW.US,D,20220812,000000,0.1,0.1,0.0902,0.0951,36975,0
|
| 115 |
+
AREBW.US,D,20220815,000000,0.0922,0.0923,0.0895,0.0923,18005,0
|
| 116 |
+
AREBW.US,D,20220816,000000,0.0897,0.0897,0.055201,0.0897,16749,0
|
| 117 |
+
AREBW.US,D,20220817,000000,0.0897,0.0897,0.073,0.0894,5324,0
|
| 118 |
+
AREBW.US,D,20220818,000000,0.0717,0.0817,0.0717,0.0817,4960,0
|
| 119 |
+
AREBW.US,D,20220822,000000,0.0824,0.089,0.0725,0.0725,4906,0
|
| 120 |
+
AREBW.US,D,20220823,000000,0.0728,0.096,0.0728,0.096,2532,0
|
| 121 |
+
AREBW.US,D,20220824,000000,0.0814,0.09,0.08,0.0899,4556,0
|
| 122 |
+
AREBW.US,D,20220826,000000,0.0769,0.0833,0.0769,0.08,5082,0
|
| 123 |
+
AREBW.US,D,20220829,000000,0.0733,0.0733,0.0733,0.0733,5500,0
|
| 124 |
+
AREBW.US,D,20220830,000000,0.0769,0.0769,0.0702,0.0736,16816,0
|
| 125 |
+
AREBW.US,D,20220831,000000,0.0605,0.073,0.06,0.064,17548,0
|
| 126 |
+
AREBW.US,D,20220909,000000,0.0804,0.0804,0.0804,0.0804,100,0
|
| 127 |
+
AREBW.US,D,20220912,000000,0.0969,0.1226,0.0858,0.12,13063,0
|
| 128 |
+
AREBW.US,D,20220913,000000,0.0969,0.14,0.0772,0.1072,43346,0
|
| 129 |
+
AREBW.US,D,20220914,000000,0.1195,0.1199,0.1099,0.1099,11253,0
|
| 130 |
+
AREBW.US,D,20220915,000000,0.12,0.12,0.0656,0.0716,6432,0
|
| 131 |
+
AREBW.US,D,20220916,000000,0.14,0.14,0.0706,0.1195,2027,0
|
| 132 |
+
AREBW.US,D,20220919,000000,0.1199,0.1199,0.0705,0.1,2600,0
|
| 133 |
+
AREBW.US,D,20220920,000000,0.099899,0.1,0.095,0.1,1300,0
|
| 134 |
+
AREBW.US,D,20220922,000000,0.099899,0.099899,0.075,0.075,5350,0
|
| 135 |
+
AREBW.US,D,20220923,000000,0.075,0.0799,0.0746,0.075,2293,0
|
| 136 |
+
AREBW.US,D,20220926,000000,0.0705,0.1128,0.068,0.07,4523,0
|
| 137 |
+
AREBW.US,D,20220927,000000,0.09,0.1176,0.09,0.1176,3000,0
|
| 138 |
+
AREBW.US,D,20220928,000000,0.07,0.080101,0.068,0.069,7600,0
|
| 139 |
+
AREBW.US,D,20220930,000000,0.0575,0.09,0.0575,0.06,4434,0
|
| 140 |
+
AREBW.US,D,20221005,000000,0.097,0.1,0.071,0.089,29544,0
|
| 141 |
+
AREBW.US,D,20221006,000000,0.099,0.099,0.099,0.099,530,0
|
| 142 |
+
AREBW.US,D,20221007,000000,0.095,0.095,0.095,0.095,988,0
|
| 143 |
+
AREBW.US,D,20221010,000000,0.06,0.099,0.0503,0.098,21194,0
|
| 144 |
+
AREBW.US,D,20221012,000000,0.0601,0.0601,0.06,0.0601,870,0
|
| 145 |
+
AREBW.US,D,20221017,000000,0.0699,0.07,0.05,0.0645,67155,0
|
| 146 |
+
AREBW.US,D,20221018,000000,0.0476,0.052251,0.0475,0.048926,14710,0
|
| 147 |
+
AREBW.US,D,20221019,000000,0.0489,0.0489,0.0489,0.0489,500,0
|
| 148 |
+
AREBW.US,D,20221020,000000,0.055,0.1,0.0489,0.05,103862,0
|
| 149 |
+
AREBW.US,D,20221021,000000,0.05,0.0581,0.05,0.0523,3200,0
|
| 150 |
+
AREBW.US,D,20221024,000000,0.0523,0.0649,0.0523,0.0646,15814,0
|
| 151 |
+
AREBW.US,D,20221025,000000,0.06,0.06,0.06,0.06,400,0
|
| 152 |
+
AREBW.US,D,20221026,000000,0.0618,0.0619,0.0618,0.0619,1119,0
|
| 153 |
+
AREBW.US,D,20221028,000000,0.0619,0.063401,0.0619,0.062,7533,0
|
| 154 |
+
AREBW.US,D,20221102,000000,0.061799,0.0619,0.06,0.0619,3213,0
|
| 155 |
+
AREBW.US,D,20221103,000000,0.064799,0.065,0.064799,0.065,7990,0
|
| 156 |
+
AREBW.US,D,20221104,000000,0.065,0.065,0.065,0.065,1431,0
|
| 157 |
+
AREBW.US,D,20221107,000000,0.065,0.0856,0.065,0.0856,2325,0
|
| 158 |
+
AREBW.US,D,20221108,000000,0.0825,0.0825,0.0824,0.0824,3562,0
|
| 159 |
+
AREBW.US,D,20221111,000000,0.068,0.068,0.0523,0.0523,4400,0
|
| 160 |
+
AREBW.US,D,20221114,000000,0.0523,0.0523,0.0523,0.0523,3283,0
|
| 161 |
+
AREBW.US,D,20221115,000000,0.0525,0.0525,0.051101,0.051101,24200,0
|
| 162 |
+
AREBW.US,D,20221116,000000,0.051201,0.051201,0.051201,0.051201,420,0
|
| 163 |
+
AREBW.US,D,20221117,000000,0.051201,0.0726,0.0511,0.0726,1988,0
|
| 164 |
+
AREBW.US,D,20221123,000000,0.0726,0.0726,0.04,0.05,10776,0
|
| 165 |
+
AREBW.US,D,20221128,000000,0.0507,0.0507,0.05,0.05,5088,0
|
| 166 |
+
AREBW.US,D,20221129,000000,0.0489,0.0489,0.0489,0.0489,2300,0
|
| 167 |
+
AREBW.US,D,20221130,000000,0.074,0.0749,0.0455,0.0455,9516,0
|
| 168 |
+
AREBW.US,D,20221201,000000,0.0351,0.0351,0.0351,0.0351,500,0
|
| 169 |
+
AREBW.US,D,20221205,000000,0.05,0.05,0.05,0.05,1005,0
|
| 170 |
+
AREBW.US,D,20221206,000000,0.07,0.07,0.069899,0.069899,563,0
|
| 171 |
+
AREBW.US,D,20221207,000000,0.0698,0.07,0.0501,0.0501,14116,0
|
| 172 |
+
AREBW.US,D,20221208,000000,0.05,0.05,0.0349,0.04,43694,0
|
| 173 |
+
AREBW.US,D,20221209,000000,0.04,0.04,0.04,0.04,12700,0
|
| 174 |
+
AREBW.US,D,20221212,000000,0.04,0.04,0.03,0.03,2300,0
|
| 175 |
+
AREBW.US,D,20221213,000000,0.05,0.05,0.0305,0.0356,8937,0
|
| 176 |
+
AREBW.US,D,20221214,000000,0.06,0.06,0.06,0.06,336,0
|
| 177 |
+
AREBW.US,D,20221215,000000,0.059,0.059,0.059,0.059,2100,0
|
| 178 |
+
AREBW.US,D,20221216,000000,0.059,0.06,0.029,0.029,4757,0
|
| 179 |
+
AREBW.US,D,20221221,000000,0.018,0.018,0.018,0.018,630,0
|
| 180 |
+
AREBW.US,D,20221222,000000,0.0104,0.0577,0.0104,0.0577,2051,0
|
| 181 |
+
AREBW.US,D,20221223,000000,0.0577,0.0577,0.0299,0.0299,77141,0
|
| 182 |
+
AREBW.US,D,20221227,000000,0.0152,0.0175,0.015,0.0175,10712,0
|
| 183 |
+
AREBW.US,D,20221228,000000,0.015,0.0487,0.01,0.01,28531,0
|
| 184 |
+
AREBW.US,D,20221229,000000,0.0149,0.0149,0.01,0.01,25075,0
|
| 185 |
+
AREBW.US,D,20221230,000000,0.015,0.035,0.015,0.035,8532,0
|
| 186 |
+
AREBW.US,D,20230104,000000,0.0342,0.0342,0.0342,0.0342,4008,0
|
| 187 |
+
AREBW.US,D,20230105,000000,0.0259,0.0345,0.0153,0.0153,9588,0
|
| 188 |
+
AREBW.US,D,20230106,000000,0.0345,0.0345,0.015,0.015,13054,0
|
| 189 |
+
AREBW.US,D,20230110,000000,0.0152,0.026,0.0152,0.0178,9618,0
|
| 190 |
+
AREBW.US,D,20230111,000000,0.02,0.07,0.02,0.055,22632,0
|
| 191 |
+
AREBW.US,D,20230112,000000,0.0206,0.0206,0.0206,0.0206,1710,0
|
| 192 |
+
AREBW.US,D,20230113,000000,0.03,0.032,0.0216,0.032,9328,0
|
| 193 |
+
AREBW.US,D,20230117,000000,0.0321,0.034,0.03,0.0311,34845,0
|
| 194 |
+
AREBW.US,D,20230118,000000,0.0311,0.0345,0.0311,0.0345,1463,0
|
| 195 |
+
AREBW.US,D,20230119,000000,0.030001,0.0301,0.03,0.03,620,0
|
| 196 |
+
AREBW.US,D,20230120,000000,0.0345,0.0345,0.0345,0.0345,1607,0
|
| 197 |
+
AREBW.US,D,20230123,000000,0.0303,0.0303,0.0302,0.0302,3014,0
|
| 198 |
+
AREBW.US,D,20230124,000000,0.0345,0.0345,0.0345,0.0345,300,0
|
| 199 |
+
AREBW.US,D,20230125,000000,0.0345,0.0345,0.0345,0.0345,9394,0
|
| 200 |
+
AREBW.US,D,20230126,000000,0.0398,0.07,0.025,0.07,18094,0
|
| 201 |
+
AREBW.US,D,20230127,000000,0.07,0.07,0.041,0.0585,2829,0
|
| 202 |
+
AREBW.US,D,20230130,000000,0.056,0.056,0.056,0.056,105,0
|
| 203 |
+
AREBW.US,D,20230131,000000,0.0555,0.0555,0.035,0.035,7490,0
|
| 204 |
+
AREBW.US,D,20230201,000000,0.05,0.055,0.05,0.055,8655,0
|
| 205 |
+
AREBW.US,D,20230202,000000,0.0585,0.0585,0.043,0.051,10000,0
|
| 206 |
+
AREBW.US,D,20230203,000000,0.051,0.0695,0.051,0.0695,3600,0
|
| 207 |
+
AREBW.US,D,20230206,000000,0.07,0.075,0.0452,0.0699,33512,0
|
| 208 |
+
AREBW.US,D,20230207,000000,0.045,0.066251,0.045,0.06485,13462,0
|
| 209 |
+
AREBW.US,D,20230208,000000,0.07,0.07,0.07,0.07,5401,0
|
| 210 |
+
AREBW.US,D,20230209,000000,0.0749,0.075,0.05,0.0696,4013,0
|
| 211 |
+
AREBW.US,D,20230210,000000,0.0699,0.0699,0.0401,0.05,10190,0
|
| 212 |
+
AREBW.US,D,20230213,000000,0.051,0.051,0.05,0.05,2615,0
|
| 213 |
+
AREBW.US,D,20230215,000000,0.0511,0.0511,0.036,0.036,3500,0
|
| 214 |
+
AREBW.US,D,20230216,000000,0.0579,0.0579,0.0579,0.0579,1000,0
|
| 215 |
+
AREBW.US,D,20230217,000000,0.0579,0.0579,0.0579,0.0579,601,0
|
| 216 |
+
AREBW.US,D,20230221,000000,0.058,0.059,0.0579,0.059,1961,0
|
| 217 |
+
AREBW.US,D,20230222,000000,0.0598,0.0598,0.0597,0.0597,3726,0
|
| 218 |
+
AREBW.US,D,20230223,000000,0.0575,0.0575,0.0574,0.0575,2817,0
|
| 219 |
+
AREBW.US,D,20230224,000000,0.040179,0.0498,0.0351,0.04,25672,0
|
| 220 |
+
AREBW.US,D,20230228,000000,0.036,0.0425,0.036,0.0425,14790,0
|
| 221 |
+
AREBW.US,D,20230302,000000,0.04,0.04,0.0399,0.0399,7172,0
|
| 222 |
+
AREBW.US,D,20230303,000000,0.04,0.0418,0.04,0.0418,528,0
|
| 223 |
+
AREBW.US,D,20230306,000000,0.0351,0.0351,0.0351,0.0351,1001,0
|
| 224 |
+
AREBW.US,D,20230307,000000,0.0356,0.0389,0.0356,0.0389,4100,0
|
| 225 |
+
AREBW.US,D,20230308,000000,0.04,0.04,0.04,0.04,1061,0
|
| 226 |
+
AREBW.US,D,20230309,000000,0.0378,0.04,0.0351,0.0398,7896,0
|
| 227 |
+
AREBW.US,D,20230310,000000,0.035,0.038,0.035,0.038,3000,0
|
| 228 |
+
AREBW.US,D,20230313,000000,0.0351,0.0351,0.035,0.035,1800,0
|
| 229 |
+
AREBW.US,D,20230315,000000,0.031001,0.031001,0.031001,0.031001,1000,0
|
| 230 |
+
AREBW.US,D,20230316,000000,0.035,0.035,0.0348,0.0348,3000,0
|
| 231 |
+
AREBW.US,D,20230320,000000,0.031,0.0398,0.031,0.0387,5150,0
|
| 232 |
+
AREBW.US,D,20230323,000000,0.031,0.035401,0.0306,0.0306,10330,0
|
| 233 |
+
AREBW.US,D,20230324,000000,0.03704,0.03704,0.0252,0.0252,12990,0
|
| 234 |
+
AREBW.US,D,20230328,000000,0.0298,0.0298,0.0297,0.0298,8429,0
|
| 235 |
+
AREBW.US,D,20230330,000000,0.031,0.0316,0.031,0.031,7020,0
|
| 236 |
+
AREBW.US,D,20230403,000000,0.031,0.031,0.0252,0.0252,12626,0
|
| 237 |
+
AREBW.US,D,20230406,000000,0.0253,0.0253,0.0253,0.0253,100,0
|
| 238 |
+
AREBW.US,D,20230410,000000,0.0345,0.0348,0.03,0.03,5287,0
|
| 239 |
+
AREBW.US,D,20230411,000000,0.0348,0.0348,0.0348,0.0348,218,0
|
| 240 |
+
AREBW.US,D,20230413,000000,0.045,0.05,0.045,0.05,3054,0
|
| 241 |
+
AREBW.US,D,20230414,000000,0.05,0.05,0.05,0.05,7151,0
|
| 242 |
+
AREBW.US,D,20230417,000000,0.055,0.055,0.0487,0.0487,2884,0
|
| 243 |
+
AREBW.US,D,20230418,000000,0.0487,0.0487,0.0487,0.0487,500,0
|
| 244 |
+
AREBW.US,D,20230420,000000,0.0487,0.0487,0.0252,0.0252,8680,0
|
| 245 |
+
AREBW.US,D,20230424,000000,0.025201,0.025201,0.025201,0.025201,2001,0
|
| 246 |
+
AREBW.US,D,20230427,000000,0.0252,0.025301,0.0252,0.025301,1000,0
|
| 247 |
+
AREBW.US,D,20230428,000000,0.0252,0.0252,0.0252,0.0252,1535,0
|
| 248 |
+
AREBW.US,D,20230502,000000,0.03,0.03,0.0252,0.0252,3022,0
|
| 249 |
+
AREBW.US,D,20230503,000000,0.0252,0.0398,0.0252,0.0398,3028,0
|
| 250 |
+
AREBW.US,D,20230504,000000,0.0398,0.0398,0.0137,0.0137,6485,0
|
| 251 |
+
AREBW.US,D,20230505,000000,0.0259,0.0344,0.015,0.015,2235,0
|
| 252 |
+
AREBW.US,D,20230508,000000,0.0398,0.0398,0.0172,0.0172,1200,0
|
| 253 |
+
AREBW.US,D,20230509,000000,0.0256,0.04,0.0255,0.0255,8279,0
|
| 254 |
+
AREBW.US,D,20230510,000000,0.0206,0.0351,0.0172,0.0351,1580,0
|
| 255 |
+
AREBW.US,D,20230511,000000,0.035,0.035,0.0189,0.0189,1793,0
|
| 256 |
+
AREBW.US,D,20230512,000000,0.019,0.0545,0.0189,0.019448,6107,0
|
| 257 |
+
AREBW.US,D,20230515,000000,0.021,0.021,0.021,0.021,1000,0
|
| 258 |
+
AREBW.US,D,20230517,000000,0.0333,0.0333,0.0219,0.0219,500,0
|
| 259 |
+
AREBW.US,D,20230518,000000,0.0207,0.0351,0.0189,0.0346,9326,0
|
| 260 |
+
AREBW.US,D,20230519,000000,0.0355,0.0355,0.035,0.035,1501,0
|
| 261 |
+
AREBW.US,D,20230524,000000,0.0355,0.0355,0.0192,0.0192,1060,0
|
| 262 |
+
AREBW.US,D,20230525,000000,0.03,0.03,0.03,0.03,22300,0
|
| 263 |
+
AREBW.US,D,20230526,000000,0.0349,0.0355,0.0349,0.0355,235,0
|
| 264 |
+
AREBW.US,D,20230530,000000,0.0252,0.034,0.0252,0.03399,7230,0
|
| 265 |
+
AREBW.US,D,20230531,000000,0.0252,0.0253,0.013,0.02,24789,0
|
| 266 |
+
AREBW.US,D,20230601,000000,0.02,0.0208,0.02,0.02,7430,0
|
| 267 |
+
AREBW.US,D,20230602,000000,0.0286,0.036,0.0286,0.0337,2045,0
|
| 268 |
+
AREBW.US,D,20230605,000000,0.0173,0.0173,0.0173,0.0173,220,0
|
| 269 |
+
AREBW.US,D,20230606,000000,0.035,0.035,0.0348,0.035,14004,0
|
| 270 |
+
AREBW.US,D,20230609,000000,0.036,0.036,0.0173,0.0173,1200,0
|
| 271 |
+
AREBW.US,D,20230612,000000,0.036,0.036,0.0173,0.0174,39453,0
|
| 272 |
+
AREBW.US,D,20230613,000000,0.0199,0.0199,0.0173,0.0173,9176,0
|
| 273 |
+
AREBW.US,D,20230615,000000,0.0311,0.035,0.0284,0.0349,17502,0
|
| 274 |
+
AREBW.US,D,20230616,000000,0.0349,0.03535,0.0173,0.019,14197,0
|
| 275 |
+
AREBW.US,D,20230620,000000,0.0306,0.034,0.03,0.034,1417,0
|
| 276 |
+
AREBW.US,D,20230623,000000,0.03,0.03,0.0299,0.03,1950,0
|
| 277 |
+
AREBW.US,D,20230626,000000,0.0184,0.04,0.017,0.02999,37574,0
|
| 278 |
+
AREBW.US,D,20230627,000000,0.04,0.0525,0.0231,0.03,68698,0
|
| 279 |
+
AREBW.US,D,20230628,000000,0.0399,0.065,0.0241,0.03,46470,0
|
| 280 |
+
AREBW.US,D,20230629,000000,0.03,0.030101,0.03,0.03,10470,0
|
| 281 |
+
AREBW.US,D,20230705,000000,0.03,0.0306,0.03,0.0306,5250,0
|
| 282 |
+
AREBW.US,D,20230706,000000,0.0307,0.05,0.02,0.02,9218,0
|
| 283 |
+
AREBW.US,D,20230710,000000,0.033999,0.033999,0.0003,0.0283,88818,0
|
| 284 |
+
AREBW.US,D,20230711,000000,0.028,0.0285,0.028,0.0283,25162,0
|
| 285 |
+
AREBW.US,D,20230713,000000,0.0274,0.03,0.0245,0.03,13057,0
|
| 286 |
+
AREBW.US,D,20230714,000000,0.024899,0.024899,0.024899,0.024899,351,0
|
| 287 |
+
AREBW.US,D,20230718,000000,0.0211,0.04,0.0211,0.0377,2858,0
|
| 288 |
+
AREBW.US,D,20230719,000000,0.0003,0.0348,0.0003,0.0308,28683,0
|
| 289 |
+
AREBW.US,D,20230720,000000,0.021899,0.025,0.0188,0.0198,4680,0
|
| 290 |
+
AREBW.US,D,20230721,000000,0.0248,0.0248,0.0247,0.0247,202,0
|
| 291 |
+
AREBW.US,D,20230724,000000,0.0245,0.0245,0.0227,0.0227,1500,0
|
| 292 |
+
AREBW.US,D,20230725,000000,0.015,0.0244,0.0102,0.0244,2662,0
|
| 293 |
+
AREBW.US,D,20230726,000000,0.0244,0.0244,0.0244,0.0244,201,0
|
| 294 |
+
AREBW.US,D,20230727,000000,0.015,0.024,0.011,0.0239,20463,0
|
| 295 |
+
AREBW.US,D,20230728,000000,0.0128,0.0244,0.0128,0.0244,3301,0
|
| 296 |
+
AREBW.US,D,20230731,000000,0.011,0.02,0.011,0.02,4701,0
|
| 297 |
+
AREBW.US,D,20230801,000000,0.019699,0.0197,0.0196,0.0197,1922,0
|
| 298 |
+
AREBW.US,D,20230802,000000,0.0131,0.02,0.0131,0.02,4371,0
|
| 299 |
+
AREBW.US,D,20230803,000000,0.016651,0.02,0.013401,0.0199,1515,0
|
| 300 |
+
AREBW.US,D,20230807,000000,0.015,0.02,0.01,0.02,12198,0
|
| 301 |
+
AREBW.US,D,20230809,000000,0.02,0.03,0.02,0.0289,5231,0
|
| 302 |
+
AREBW.US,D,20230811,000000,0.0135,0.0135,0.0135,0.0135,2173,0
|
| 303 |
+
AREBW.US,D,20230816,000000,0.019,0.019,0.019,0.019,689,0
|
| 304 |
+
AREBW.US,D,20230817,000000,0.02,0.02,0.02,0.02,105,0
|
| 305 |
+
AREBW.US,D,20230818,000000,0.0088,0.025,0.005,0.025,3895,0
|
| 306 |
+
AREBW.US,D,20230821,000000,0.007,0.025,0.007,0.0249,5000,0
|
| 307 |
+
AREBW.US,D,20230823,000000,0.0114,0.0114,0.011346,0.011346,1200,0
|
| 308 |
+
AREBW.US,D,20230824,000000,0.025,0.025,0.013,0.013,16200,0
|
| 309 |
+
AREBW.US,D,20230825,000000,0.025,0.025,0.025,0.025,100,0
|
| 310 |
+
AREBW.US,D,20230828,000000,0.015,0.015,0.0128,0.0128,21267,0
|
| 311 |
+
AREBW.US,D,20230829,000000,0.013,0.013,0.012,0.013,3073,0
|
| 312 |
+
AREBW.US,D,20230830,000000,0.013,0.013,0.013,0.013,20000,0
|
| 313 |
+
AREBW.US,D,20230831,000000,0.013,0.013,0.013,0.013,8900,0
|
| 314 |
+
AREBW.US,D,20230905,000000,0.015399,0.024,0.015399,0.0208,1500,0
|
| 315 |
+
AREBW.US,D,20230906,000000,0.0128,0.0137,0.0111,0.0137,22777,0
|
| 316 |
+
AREBW.US,D,20230907,000000,0.0244,0.1291,0.018,0.0349,1991210,0
|
| 317 |
+
AREBW.US,D,20230908,000000,0.0775,0.0775,0.026,0.035,113833,0
|
| 318 |
+
AREBW.US,D,20230911,000000,0.0275,0.0275,0.0249,0.0249,14280,0
|
| 319 |
+
AREBW.US,D,20230912,000000,0.0181,0.029,0.0181,0.029,2474,0
|
| 320 |
+
AREBW.US,D,20230913,000000,0.0181,0.0323,0.008,0.0156,630187,0
|
| 321 |
+
AREBW.US,D,20230914,000000,0.024,0.024,0.0101,0.0145,52948,0
|
| 322 |
+
AREBW.US,D,20230915,000000,0.0127,0.01371,0.0125,0.0125,49452,0
|
| 323 |
+
AREBW.US,D,20230918,000000,0.0125,0.015,0.0125,0.015,38504,0
|
| 324 |
+
AREBW.US,D,20230919,000000,0.0127,0.0229,0.006,0.0198,249470,0
|
| 325 |
+
AREBW.US,D,20230920,000000,0.022,0.022,0.014,0.017,24110,0
|
| 326 |
+
AREBW.US,D,20230921,000000,0.017,0.017,0.0079,0.0081,69100,0
|
| 327 |
+
AREBW.US,D,20230922,000000,0.0138,0.0159,0.01,0.01,35372,0
|
| 328 |
+
AREBW.US,D,20230925,000000,0.010101,0.010101,0.010101,0.010101,21460,0
|
| 329 |
+
AREBW.US,D,20230926,000000,0.0116,0.0116,0.0116,0.0116,4000,0
|
| 330 |
+
AREBW.US,D,20230927,000000,0.017,0.017,0.0119,0.014,4572,0
|
| 331 |
+
AREBW.US,D,20230928,000000,0.014,0.015,0.0119,0.015,31785,0
|
| 332 |
+
AREBW.US,D,20230929,000000,0.0147,0.0147,0.01,0.01,8004,0
|
| 333 |
+
AREBW.US,D,20231002,000000,0.0096,0.0096,0.0096,0.0096,100,0
|
| 334 |
+
AREBW.US,D,20231005,000000,0.011,0.011,0.011,0.011,4585,0
|
| 335 |
+
AREBW.US,D,20231006,000000,0.013,0.0137,0.01,0.01,5601,0
|
| 336 |
+
AREBW.US,D,20231009,000000,0.0138,0.0138,0.01,0.01,21102,0
|
| 337 |
+
AREBW.US,D,20231011,000000,0.01,0.01,0.0088,0.0088,15858,0
|
| 338 |
+
AREBW.US,D,20231016,000000,0.0136,0.0136,0.0092,0.0092,14674,0
|
| 339 |
+
AREBW.US,D,20231017,000000,0.0092,0.0092,0.0092,0.0092,2100,0
|
| 340 |
+
AREBW.US,D,20231018,000000,0.0106,0.0106,0.008,0.008,5516,0
|
| 341 |
+
AREBW.US,D,20231024,000000,0.0091,0.01,0.009,0.009,18601,0
|
| 342 |
+
AREBW.US,D,20231026,000000,0.008,0.008,0.008,0.008,576,0
|
| 343 |
+
AREBW.US,D,20231027,000000,0.0096,0.0097,0.0096,0.0097,1300,0
|
| 344 |
+
AREBW.US,D,20231030,000000,0.008,0.0129,0.0075,0.0129,59655,0
|
| 345 |
+
AREBW.US,D,20231102,000000,0.011,0.0126,0.01,0.0119,10698,0
|
| 346 |
+
AREBW.US,D,20231106,000000,0.008,0.0118,0.0075,0.0106,14355,0
|
| 347 |
+
AREBW.US,D,20231107,000000,0.007,0.0096,0.007,0.0096,14551,0
|
| 348 |
+
AREBW.US,D,20231108,000000,0.0096,0.0099,0.0096,0.0099,11628,0
|
| 349 |
+
AREBW.US,D,20231109,000000,0.0061,0.01,0.0061,0.0096,55639,0
|
| 350 |
+
AREBW.US,D,20231113,000000,0.008,0.008,0.0077,0.0077,37700,0
|
| 351 |
+
AREBW.US,D,20231117,000000,0.01,0.01,0.01,0.01,8618,0
|
| 352 |
+
AREBW.US,D,20231121,000000,0.011,0.011,0.0059,0.0076,10645,0
|
| 353 |
+
AREBW.US,D,20231122,000000,0.011,0.011,0.0109,0.0109,1112,0
|
| 354 |
+
AREBW.US,D,20231129,000000,0.011,0.011,0.011,0.011,10004,0
|
| 355 |
+
AREBW.US,D,20231130,000000,0.0062,0.01,0.006,0.01,8175,0
|
| 356 |
+
AREBW.US,D,20231201,000000,0.01,0.01,0.01,0.01,700,0
|
| 357 |
+
AREBW.US,D,20231204,000000,0.0055,0.0056,0.0055,0.0056,27961,0
|
| 358 |
+
AREBW.US,D,20231205,000000,0.01,0.01,0.0051,0.01,3000,0
|
| 359 |
+
AREBW.US,D,20231208,000000,0.0051,0.011,0.0051,0.0051,6147,0
|
| 360 |
+
AREBW.US,D,20231211,000000,0.0051,0.0051,0.0051,0.0051,599,0
|
| 361 |
+
AREBW.US,D,20231213,000000,0.011,0.011,0.011,0.011,1000,0
|
| 362 |
+
AREBW.US,D,20231214,000000,0.011,0.011,0.011,0.011,5000,0
|
| 363 |
+
AREBW.US,D,20231218,000000,0.0061,0.0099,0.006,0.0099,91897,0
|
| 364 |
+
AREBW.US,D,20231220,000000,0.006,0.006,0.006,0.006,6600,0
|
| 365 |
+
AREBW.US,D,20231221,000000,0.0065,0.00784,0.0065,0.0075,42299,0
|
| 366 |
+
AREBW.US,D,20231222,000000,0.0075,0.01,0.005,0.0074,124541,0
|
| 367 |
+
AREBW.US,D,20231227,000000,0.0075,0.01,0.0051,0.0051,9068,0
|
| 368 |
+
AREBW.US,D,20231228,000000,0.01,0.01,0.01,0.01,1032,0
|
| 369 |
+
AREBW.US,D,20240102,000000,0.01,0.01,0.01,0.01,8200,0
|
| 370 |
+
AREBW.US,D,20240105,000000,0.01,0.01,0.01,0.01,201,0
|
| 371 |
+
AREBW.US,D,20240110,000000,0.01,0.01,0.01,0.01,10088,0
|
| 372 |
+
AREBW.US,D,20240112,000000,0.006,0.011,0.006,0.011,2600,0
|
| 373 |
+
AREBW.US,D,20240117,000000,0.011,0.011,0.006,0.006,4881,0
|
| 374 |
+
AREBW.US,D,20240118,000000,0.0097,0.0097,0.0097,0.0097,500,0
|
| 375 |
+
AREBW.US,D,20240119,000000,0.0097,0.0097,0.006,0.0096,1315,0
|
| 376 |
+
AREBW.US,D,20240122,000000,0.0092,0.0092,0.0092,0.0092,505,0
|
| 377 |
+
AREBW.US,D,20240124,000000,0.00966,0.00966,0.00966,0.00966,5324,0
|
| 378 |
+
AREBW.US,D,20240126,000000,0.006,0.006,0.006,0.006,2000,0
|
| 379 |
+
AREBW.US,D,20240129,000000,0.007,0.0097,0.0055,0.0097,36624,0
|
| 380 |
+
AREBW.US,D,20240130,000000,0.006,0.011,0.006,0.011,2150,0
|
| 381 |
+
AREBW.US,D,20240131,000000,0.011,0.011,0.0061,0.0061,5338,0
|
| 382 |
+
AREBW.US,D,20240201,000000,0.011,0.011,0.011,0.011,9890,0
|
| 383 |
+
AREBW.US,D,20240207,000000,0.0097,0.0107,0.0066,0.0086,660,0
|
| 384 |
+
AREBW.US,D,20240208,000000,0.0105,0.0105,0.00946,0.00946,3095,0
|
| 385 |
+
AREBW.US,D,20240209,000000,0.0107,0.0107,0.0107,0.0107,100,0
|
| 386 |
+
AREBW.US,D,20240214,000000,0.0054,0.011,0.0054,0.0057,1140,0
|
| 387 |
+
AREBW.US,D,20240215,000000,0.0109,0.0109,0.0109,0.0109,232,0
|
| 388 |
+
AREBW.US,D,20240216,000000,0.0109,0.0109,0.0109,0.0109,285,0
|
| 389 |
+
AREBW.US,D,20240220,000000,0.00999,0.00999,0.00999,0.00999,500,0
|
| 390 |
+
AREBW.US,D,20240221,000000,0.011,0.011,0.0058,0.0058,27738,0
|
| 391 |
+
AREBW.US,D,20240222,000000,0.0106,0.0106,0.0056,0.0091,23150,0
|
| 392 |
+
AREBW.US,D,20240223,000000,0.0105,0.0106,0.0089,0.009,17548,0
|
| 393 |
+
AREBW.US,D,20240226,000000,0.009,0.01,0.007,0.0074,121501,0
|
| 394 |
+
AREBW.US,D,20240227,000000,0.008,0.008,0.0066,0.0066,22503,0
|
| 395 |
+
AREBW.US,D,20240228,000000,0.0057,0.0098,0.0057,0.0098,4305,0
|
| 396 |
+
AREBW.US,D,20240301,000000,0.0097,0.0097,0.0096,0.0096,16648,0
|
| 397 |
+
AREBW.US,D,20240304,000000,0.0096,0.0097,0.0096,0.0097,5756,0
|
| 398 |
+
AREBW.US,D,20240305,000000,0.0096,0.0106,0.0092,0.0092,30592,0
|
| 399 |
+
AREBW.US,D,20240307,000000,0.0106,0.0107,0.0063,0.0063,41694,0
|
| 400 |
+
AREBW.US,D,20240308,000000,0.01,0.01,0.0064,0.0064,4632,0
|
| 401 |
+
AREBW.US,D,20240313,000000,0.0095,0.0109,0.0064,0.0064,12797,0
|
| 402 |
+
AREBW.US,D,20240315,000000,0.0099,0.01,0.007,0.007,13487,0
|
| 403 |
+
AREBW.US,D,20240318,000000,0.01,0.0109,0.0072,0.01079,20577,0
|
| 404 |
+
AREBW.US,D,20240320,000000,0.0109,0.02,0.010376,0.017,142140,0
|
| 405 |
+
AREBW.US,D,20240321,000000,0.0184,0.0184,0.0076,0.008,37704,0
|
| 406 |
+
AREBW.US,D,20240322,000000,0.013999,0.014,0.0081,0.0084,11778,0
|
| 407 |
+
AREBW.US,D,20240325,000000,0.0136,0.018,0.012408,0.0136,20014,0
|
| 408 |
+
AREBW.US,D,20240327,000000,0.0178,0.0178,0.0083,0.0083,15189,0
|
| 409 |
+
AREBW.US,D,20240328,000000,0.015,0.015,0.015,0.015,1600,0
|
| 410 |
+
AREBW.US,D,20240401,000000,0.0083,0.011,0.0083,0.0084,38995,0
|
| 411 |
+
AREBW.US,D,20240403,000000,0.0085,0.0085,0.0085,0.0085,1001,0
|
| 412 |
+
AREBW.US,D,20240405,000000,0.0107,0.0107,0.0099,0.0105,665,0
|
| 413 |
+
AREBW.US,D,20240409,000000,0.0088,0.010701,0.0088,0.0107,402,0
|
| 414 |
+
AREBW.US,D,20240410,000000,0.0078,0.0108,0.0075,0.0092,162094,0
|
| 415 |
+
AREBW.US,D,20240411,000000,0.0108,0.0108,0.0075,0.0075,1798,0
|
| 416 |
+
AREBW.US,D,20240412,000000,0.0125,0.012501,0.0076,0.0076,10522,0
|
| 417 |
+
AREBW.US,D,20240415,000000,0.0123,0.0123,0.01,0.01,9700,0
|
| 418 |
+
AREBW.US,D,20240416,000000,0.01,0.01,0.0076,0.0076,15300,0
|
| 419 |
+
AREBW.US,D,20240417,000000,0.0109,0.0109,0.0109,0.0109,500,0
|
| 420 |
+
AREBW.US,D,20240418,000000,0.0099,0.01,0.0098,0.0098,10100,0
|
| 421 |
+
AREBW.US,D,20240419,000000,0.012,0.012,0.0098,0.012,2897,0
|
| 422 |
+
AREBW.US,D,20240422,000000,0.012,0.012,0.0098,0.0098,17350,0
|
| 423 |
+
AREBW.US,D,20240423,000000,0.01,0.012,0.00885,0.012,13523,0
|
| 424 |
+
AREBW.US,D,20240424,000000,0.012,0.0121,0.012,0.0121,1377,0
|
| 425 |
+
AREBW.US,D,20240425,000000,0.0123,0.0123,0.0102,0.0123,2418,0
|
| 426 |
+
AREBW.US,D,20240426,000000,0.0123,0.0123,0.0111,0.0123,5305,0
|
| 427 |
+
AREBW.US,D,20240429,000000,0.011149,0.0123,0.011149,0.0119,2922,0
|
| 428 |
+
AREBW.US,D,20240501,000000,0.0119,0.0119,0.011,0.0117,19955,0
|
| 429 |
+
AREBW.US,D,20240503,000000,0.013,0.0175,0.013,0.0162,102282,0
|
| 430 |
+
AREBW.US,D,20240506,000000,0.016,0.0178,0.016,0.0177,78595,0
|
| 431 |
+
AREBW.US,D,20240507,000000,0.013101,0.0176,0.013101,0.01755,11727,0
|
| 432 |
+
AREBW.US,D,20240508,000000,0.013,0.02,0.013,0.013,3500,0
|
| 433 |
+
AREBW.US,D,20240509,000000,0.02,0.022,0.02,0.02,58255,0
|
| 434 |
+
AREBW.US,D,20240510,000000,0.022,0.024,0.02,0.024,15123,0
|
| 435 |
+
AREBW.US,D,20240513,000000,0.01,0.02,0.01,0.02,1018,0
|
| 436 |
+
AREBW.US,D,20240514,000000,0.01,0.02,0.01,0.02,1250,0
|
| 437 |
+
AREBW.US,D,20240515,000000,0.0103,0.02,0.01,0.0106,72962,0
|
| 438 |
+
AREBW.US,D,20240516,000000,0.02,0.02,0.0106,0.010793,454,0
|
| 439 |
+
AREBW.US,D,20240517,000000,0.02,0.02,0.02,0.02,1000,0
|
| 440 |
+
AREBW.US,D,20240520,000000,0.02,0.02,0.0106,0.0195,7059,0
|
| 441 |
+
AREBW.US,D,20240521,000000,0.02,0.022,0.01,0.011078,72835,0
|
| 442 |
+
AREBW.US,D,20240522,000000,0.0197,0.0197,0.01,0.0197,26874,0
|
| 443 |
+
AREBW.US,D,20240523,000000,0.0108,0.0109,0.0108,0.0109,4760,0
|
| 444 |
+
AREBW.US,D,20240524,000000,0.0111,0.0178,0.01,0.0109,15844,0
|
| 445 |
+
AREBW.US,D,20240528,000000,0.0176,0.0176,0.0109,0.0175,4140,0
|
| 446 |
+
AREBW.US,D,20240529,000000,0.01415,0.0211,0.0109,0.0113,20048,0
|
| 447 |
+
AREBW.US,D,20240530,000000,0.0114,0.021,0.0114,0.0115,13282,0
|
| 448 |
+
AREBW.US,D,20240603,000000,0.0178,0.0179,0.0178,0.0179,2502,0
|
| 449 |
+
AREBW.US,D,20240604,000000,0.0117,0.0155,0.0116,0.0119,5500,0
|
| 450 |
+
AREBW.US,D,20240605,000000,0.015,0.015,0.0122,0.0122,422,0
|
| 451 |
+
AREBW.US,D,20240606,000000,0.0116,0.0116,0.0116,0.0116,200,0
|
| 452 |
+
AREBW.US,D,20240607,000000,0.0118,0.0119,0.0118,0.0119,600,0
|
| 453 |
+
AREBW.US,D,20240610,000000,0.0118,0.0118,0.0109,0.0118,21750,0
|
| 454 |
+
AREBW.US,D,20240618,000000,0.012,0.012,0.012,0.012,25306,0
|
| 455 |
+
AREBW.US,D,20240620,000000,0.011,0.011,0.0101,0.0102,15343,0
|
| 456 |
+
AREBW.US,D,20240621,000000,0.0108,0.021,0.0108,0.018,480363,0
|
| 457 |
+
AREBW.US,D,20240624,000000,0.015,0.0191,0.0084,0.0107,351200,0
|
| 458 |
+
AREBW.US,D,20240625,000000,0.0113,0.0181,0.0113,0.0178,15376,0
|
| 459 |
+
AREBW.US,D,20240626,000000,0.015,0.015,0.0117,0.0148,7955,0
|
| 460 |
+
AREBW.US,D,20240627,000000,0.0135,0.0135,0.0135,0.0135,899,0
|
| 461 |
+
AREBW.US,D,20240628,000000,0.015,0.015,0.0072,0.0143,147667,0
|
| 462 |
+
AREBW.US,D,20240702,000000,0.0142,0.0142,0.0141,0.0141,8200,0
|
| 463 |
+
AREBW.US,D,20240703,000000,0.01,0.014,0.01,0.0111,10400,0
|
| 464 |
+
AREBW.US,D,20240708,000000,0.014,0.014,0.008,0.0081,67144,0
|
| 465 |
+
AREBW.US,D,20240709,000000,0.014,0.014,0.014,0.014,3127,0
|
| 466 |
+
AREBW.US,D,20240710,000000,0.01,0.01,0.01,0.01,3601,0
|
| 467 |
+
AREBW.US,D,20240711,000000,0.011099,0.011099,0.011099,0.011099,575,0
|
| 468 |
+
AREBW.US,D,20240712,000000,0.0082,0.014,0.0081,0.0081,7500,0
|
| 469 |
+
AREBW.US,D,20240715,000000,0.015,0.0212,0.0111,0.0121,118472,0
|
| 470 |
+
AREBW.US,D,20240716,000000,0.0109,0.021,0.0109,0.0165,24718,0
|
| 471 |
+
AREBW.US,D,20240717,000000,0.013,0.0233,0.013,0.0233,296259,0
|
| 472 |
+
AREBW.US,D,20240718,000000,0.0233,0.0233,0.0145,0.0233,144638,0
|
| 473 |
+
AREBW.US,D,20240719,000000,0.0151,0.0151,0.0111,0.0116,40304,0
|
| 474 |
+
AREBW.US,D,20240722,000000,0.0121,0.018,0.011,0.0131,18547,0
|
| 475 |
+
AREBW.US,D,20240723,000000,0.014,0.015,0.013,0.0131,3200,0
|
| 476 |
+
AREBW.US,D,20240724,000000,0.0131,0.0149,0.013,0.0149,7666,0
|
| 477 |
+
AREBW.US,D,20240725,000000,0.0145,0.0165,0.013,0.0134,38201,0
|
| 478 |
+
AREBW.US,D,20240726,000000,0.0134,0.014749,0.013,0.014749,4363,0
|
| 479 |
+
AREBW.US,D,20240729,000000,0.013,0.0165,0.013,0.016399,40119,0
|
| 480 |
+
AREBW.US,D,20240730,000000,0.013,0.0169,0.013,0.0165,16396,0
|
| 481 |
+
AREBW.US,D,20240801,000000,0.015,0.015,0.013,0.013,3459,0
|
| 482 |
+
AREBW.US,D,20240802,000000,0.013,0.013,0.013,0.013,2749,0
|
| 483 |
+
AREBW.US,D,20240805,000000,0.012,0.018,0.012,0.0121,30144,0
|
| 484 |
+
AREBW.US,D,20240806,000000,0.018,0.018,0.013,0.0155,7907,0
|
| 485 |
+
AREBW.US,D,20240807,000000,0.0121,0.0121,0.0121,0.0121,5125,0
|
| 486 |
+
AREBW.US,D,20240809,000000,0.012,0.012,0.0112,0.0116,1548,0
|
| 487 |
+
AREBW.US,D,20240812,000000,0.0113,0.012,0.0112,0.0112,1400,0
|
| 488 |
+
AREBW.US,D,20240813,000000,0.0112,0.017,0.0112,0.01365,3509,0
|
| 489 |
+
AREBW.US,D,20240814,000000,0.0112,0.017,0.011,0.0149,15993,0
|
| 490 |
+
AREBW.US,D,20240815,000000,0.017,0.017,0.017,0.017,570,0
|
| 491 |
+
AREBW.US,D,20240816,000000,0.0111,0.0111,0.0111,0.0111,10200,0
|
| 492 |
+
AREBW.US,D,20240819,000000,0.0169,0.0169,0.015,0.015,53455,0
|
| 493 |
+
AREBW.US,D,20240820,000000,0.015,0.015903,0.011,0.0112,13207,0
|
| 494 |
+
AREBW.US,D,20240821,000000,0.0129,0.0159,0.011,0.0136,8254,0
|
| 495 |
+
AREBW.US,D,20240822,000000,0.0159,0.0159,0.0159,0.0159,38064,0
|
| 496 |
+
AREBW.US,D,20240823,000000,0.0169,0.0169,0.0132,0.0149,1286,0
|
| 497 |
+
AREBW.US,D,20240826,000000,0.0117,0.015,0.0117,0.0149,1200,0
|
| 498 |
+
AREBW.US,D,20240827,000000,0.01201,0.01201,0.01201,0.01201,445,0
|
| 499 |
+
AREBW.US,D,20240828,000000,0.012,0.0121,0.012,0.0121,201,0
|
| 500 |
+
AREBW.US,D,20240829,000000,0.012,0.012,0.012,0.012,411,0
|
| 501 |
+
AREBW.US,D,20240830,000000,0.012,0.0135,0.0118,0.0118,13696,0
|
| 502 |
+
AREBW.US,D,20240903,000000,0.015,0.015,0.0102,0.015,40731,0
|
| 503 |
+
AREBW.US,D,20240909,000000,0.0102,0.0104,0.0102,0.0104,600,0
|
| 504 |
+
AREBW.US,D,20240911,000000,0.0148,0.0148,0.0145,0.0145,5000,0
|
| 505 |
+
AREBW.US,D,20240913,000000,0.012699,0.012699,0.012699,0.012699,347,0
|
| 506 |
+
AREBW.US,D,20240916,000000,0.0144,0.0144,0.012,0.012,5174,0
|
| 507 |
+
AREBW.US,D,20240917,000000,0.0144,0.0144,0.0125,0.0126,12615,0
|
| 508 |
+
AREBW.US,D,20240918,000000,0.0117,0.012,0.0117,0.012,567,0
|
| 509 |
+
AREBW.US,D,20240919,000000,0.0143,0.0144,0.012699,0.0132,6030,0
|
| 510 |
+
AREBW.US,D,20240920,000000,0.0144,0.015,0.0144,0.015,4000,0
|
| 511 |
+
AREBW.US,D,20240924,000000,0.015,0.015,0.015,0.015,550,0
|
| 512 |
+
AREBW.US,D,20240925,000000,0.0102,0.0102,0.0102,0.0102,5000,0
|
| 513 |
+
AREBW.US,D,20240926,000000,0.0102,0.0148,0.0101,0.0148,21440,0
|
| 514 |
+
AREBW.US,D,20240930,000000,0.012,0.0148,0.0101,0.0101,42503,0
|
| 515 |
+
AREBW.US,D,20241002,000000,0.0148,0.0148,0.0135,0.0135,3840,0
|
| 516 |
+
AREBW.US,D,20241003,000000,0.0135,0.01355,0.0101,0.0134,18618,0
|
| 517 |
+
AREBW.US,D,20241004,000000,0.0134,0.0134,0.0101,0.0101,7604,0
|
| 518 |
+
AREBW.US,D,20241007,000000,0.0118,0.0128,0.0118,0.0128,4369,0
|
| 519 |
+
AREBW.US,D,20241008,000000,0.01,0.0133,0.01,0.013299,8533,0
|
| 520 |
+
AREBW.US,D,20241009,000000,0.012,0.013,0.01,0.01,7987,0
|
| 521 |
+
AREBW.US,D,20241011,000000,0.0148,0.0148,0.01,0.0134,21466,0
|
| 522 |
+
AREBW.US,D,20241014,000000,0.0148,0.0148,0.013,0.013,5532,0
|
| 523 |
+
AREBW.US,D,20241015,000000,0.0101,0.0127,0.0101,0.0104,3861,0
|
| 524 |
+
AREBW.US,D,20241017,000000,0.01,0.01,0.01,0.01,3433,0
|
| 525 |
+
AREBW.US,D,20241018,000000,0.0133,0.0133,0.0114,0.0114,4106,0
|
| 526 |
+
AREBW.US,D,20241021,000000,0.0133,0.0133,0.01,0.01,1631,0
|
| 527 |
+
AREBW.US,D,20241022,000000,0.01,0.01,0.01,0.01,300,0
|
| 528 |
+
AREBW.US,D,20241024,000000,0.0127,0.0127,0.01,0.01,12236,0
|
| 529 |
+
AREBW.US,D,20241025,000000,0.01,0.01,0.0092,0.0092,51019,0
|
| 530 |
+
AREBW.US,D,20241028,000000,0.01,0.01,0.0091,0.0092,7059,0
|
| 531 |
+
AREBW.US,D,20241029,000000,0.0145,0.0145,0.01,0.014499,19840,0
|
| 532 |
+
AREBW.US,D,20241030,000000,0.0145,0.0145,0.0137,0.0145,8122,0
|
| 533 |
+
AREBW.US,D,20241031,000000,0.0145,0.0145,0.0125,0.0125,837,0
|
| 534 |
+
AREBW.US,D,20241101,000000,0.0145,0.0145,0.0101,0.0101,3004,0
|
| 535 |
+
AREBW.US,D,20241104,000000,0.0101,0.0145,0.0101,0.0145,6214,0
|
| 536 |
+
AREBW.US,D,20241105,000000,0.0101,0.0101,0.0091,0.01,8745,0
|
| 537 |
+
AREBW.US,D,20241106,000000,0.014,0.014,0.0085,0.0109,113693,0
|
| 538 |
+
AREBW.US,D,20241107,000000,0.0085,0.014,0.0085,0.013999,1131,0
|
| 539 |
+
AREBW.US,D,20241108,000000,0.01,0.012001,0.01,0.011,1720,0
|
| 540 |
+
AREBW.US,D,20241111,000000,0.014,0.014,0.0085,0.0087,1574,0
|
| 541 |
+
AREBW.US,D,20241112,000000,0.009,0.010749,0.0084,0.0095,32378,0
|
| 542 |
+
AREBW.US,D,20241114,000000,0.010999,0.010999,0.010999,0.010999,239,0
|
| 543 |
+
AREBW.US,D,20241115,000000,0.0096,0.011,0.0083,0.0083,2555,0
|
| 544 |
+
AREBW.US,D,20241118,000000,0.0084,0.009,0.0082,0.0082,23304,0
|
| 545 |
+
AREBW.US,D,20241120,000000,0.0082,0.0082,0.0081,0.0082,11565,0
|
| 546 |
+
AREBW.US,D,20241121,000000,0.0081,0.0081,0.0081,0.0081,242,0
|
| 547 |
+
AREBW.US,D,20241122,000000,0.0081,0.009,0.0081,0.009,6235,0
|
| 548 |
+
AREBW.US,D,20241125,000000,0.0086,0.009,0.0082,0.0082,19548,0
|
| 549 |
+
AREBW.US,D,20241126,000000,0.009,0.009,0.0082,0.0082,2093,0
|
| 550 |
+
AREBW.US,D,20241127,000000,0.0082,0.009,0.0082,0.0082,2750,0
|
| 551 |
+
AREBW.US,D,20241202,000000,0.0083,0.0083,0.0083,0.0083,700,0
|
| 552 |
+
AREBW.US,D,20241204,000000,0.01,0.01,0.01,0.01,11530,0
|
| 553 |
+
AREBW.US,D,20241206,000000,0.0083,0.00831,0.0083,0.00831,2025,0
|
| 554 |
+
AREBW.US,D,20241209,000000,0.01,0.01,0.0086,0.0086,3463,0
|
| 555 |
+
AREBW.US,D,20241210,000000,0.01,0.01,0.009,0.01,3899,0
|
| 556 |
+
AREBW.US,D,20241211,000000,0.01,0.01,0.0085,0.0087,23706,0
|
| 557 |
+
AREBW.US,D,20241212,000000,0.0086,0.0086,0.0086,0.0086,564,0
|
| 558 |
+
AREBW.US,D,20241213,000000,0.0085,0.00851,0.0085,0.00851,2500,0
|
| 559 |
+
AREBW.US,D,20241216,000000,0.0085,0.0085,0.0085,0.0085,1001,0
|
| 560 |
+
AREBW.US,D,20241218,000000,0.0097,0.0097,0.0097,0.0097,5028,0
|
| 561 |
+
AREBW.US,D,20241219,000000,0.01,0.01,0.00925,0.00925,3100,0
|
| 562 |
+
AREBW.US,D,20241220,000000,0.01,0.015,0.00925,0.0149,87135,0
|
| 563 |
+
AREBW.US,D,20241223,000000,0.014,0.018,0.0081,0.010466,75578,0
|
| 564 |
+
AREBW.US,D,20241226,000000,0.0104,0.0149,0.0104,0.0149,5185,0
|
| 565 |
+
AREBW.US,D,20241227,000000,0.0106,0.0106,0.0087,0.01,17452,0
|
| 566 |
+
AREBW.US,D,20241230,000000,0.0105,0.0106,0.01,0.0106,1299,0
|
| 567 |
+
AREBW.US,D,20241231,000000,0.010001,0.013,0.0087,0.012355,5145,0
|
| 568 |
+
AREBW.US,D,20250102,000000,0.0087,0.013,0.0087,0.0091,20855,0
|
| 569 |
+
AREBW.US,D,20250103,000000,0.0091,0.0091,0.0091,0.0091,601,0
|
| 570 |
+
AREBW.US,D,20250106,000000,0.014,0.02,0.009,0.0103,92941,0
|
| 571 |
+
AREBW.US,D,20250107,000000,0.0179,0.0588,0.0138,0.0315,476385,0
|
| 572 |
+
AREBW.US,D,20250108,000000,0.03,0.0301,0.013,0.0175,112325,0
|
| 573 |
+
AREBW.US,D,20250110,000000,0.025,0.025,0.0131,0.0175,15494,0
|
| 574 |
+
AREBW.US,D,20250113,000000,0.02,0.025,0.02,0.02,70785,0
|
| 575 |
+
AREBW.US,D,20250114,000000,0.028,0.0295,0.0158,0.0175,11870,0
|
| 576 |
+
AREBW.US,D,20250115,000000,0.018,0.028,0.0175,0.0175,2573,0
|
| 577 |
+
AREBW.US,D,20250116,000000,0.017,0.025,0.0155,0.025,18640,0
|
| 578 |
+
AREBW.US,D,20250117,000000,0.0297,0.0297,0.0165,0.023899,14262,0
|
| 579 |
+
AREBW.US,D,20250121,000000,0.019,0.02,0.017,0.017,23246,0
|
| 580 |
+
AREBW.US,D,20250123,000000,0.0173,0.0173,0.016,0.017,17434,0
|
| 581 |
+
AREBW.US,D,20250124,000000,0.0169,0.0169,0.015,0.0151,3809,0
|
| 582 |
+
AREBW.US,D,20250127,000000,0.015001,0.0168,0.0125,0.0168,2080,0
|
| 583 |
+
AREBW.US,D,20250128,000000,0.0125,0.0169,0.01,0.013,48422,0
|
| 584 |
+
AREBW.US,D,20250129,000000,0.0139,0.0139,0.0139,0.0139,785,0
|
| 585 |
+
AREBW.US,D,20250130,000000,0.014001,0.014001,0.0139,0.013931,4100,0
|
| 586 |
+
AREBW.US,D,20250131,000000,0.0107,0.017,0.01,0.014758,10800,0
|
| 587 |
+
AREBW.US,D,20250203,000000,0.017,0.017,0.017,0.017,5830,0
|
| 588 |
+
AREBW.US,D,20250204,000000,0.02,0.025,0.0108,0.0108,18562,0
|
| 589 |
+
AREBW.US,D,20250205,000000,0.011,0.02,0.0108,0.0199,22105,0
|
| 590 |
+
AREBW.US,D,20250206,000000,0.0129,0.0199,0.0128,0.0199,1687,0
|
| 591 |
+
AREBW.US,D,20250210,000000,0.024949,0.024949,0.011,0.0124,12133,0
|
| 592 |
+
AREBW.US,D,20250211,000000,0.0116,0.0239,0.0116,0.015,35197,0
|
| 593 |
+
AREBW.US,D,20250212,000000,0.0173,0.0173,0.0173,0.0173,333,0
|
| 594 |
+
AREBW.US,D,20250213,000000,0.0248,0.0248,0.0201,0.0201,857,0
|
| 595 |
+
AREBW.US,D,20250214,000000,0.0117,0.0132,0.0117,0.0132,75130,0
|
| 596 |
+
AREBW.US,D,20250218,000000,0.012,0.0132,0.012,0.0132,1500,0
|
| 597 |
+
AREBW.US,D,20250219,000000,0.0198,0.02,0.018,0.018,2292,0
|
| 598 |
+
AREBW.US,D,20250221,000000,0.0132,0.0179,0.0132,0.0132,9701,0
|
| 599 |
+
AREBW.US,D,20250224,000000,0.0179,0.0179,0.0132,0.0132,2000,0
|
| 600 |
+
AREBW.US,D,20250225,000000,0.0187,0.0239,0.0133,0.0239,10662,0
|
| 601 |
+
AREBW.US,D,20250226,000000,0.0136,0.0199,0.0134,0.0164,14600,0
|
| 602 |
+
AREBW.US,D,20250227,000000,0.0137,0.01665,0.0137,0.01665,1809,0
|
| 603 |
+
AREBW.US,D,20250228,000000,0.0164,0.0165,0.0115,0.0164,10403,0
|
| 604 |
+
AREBW.US,D,20250303,000000,0.011,0.0163,0.011,0.0163,21867,0
|
| 605 |
+
AREBW.US,D,20250304,000000,0.0162,0.017401,0.0161,0.0174,13847,0
|
| 606 |
+
AREBW.US,D,20250307,000000,0.012,0.013951,0.012,0.012,13230,0
|
| 607 |
+
AREBW.US,D,20250310,000000,0.012,0.012,0.00755,0.0104,110332,0
|
| 608 |
+
AREBW.US,D,20250324,000000,0.0146,0.0146,0.0146,0.0146,401,0
|
| 609 |
+
AREBW.US,D,20250325,000000,0.0081,0.016,0.0081,0.0154,36557,0
|
| 610 |
+
AREBW.US,D,20250326,000000,0.015499,0.0156,0.015499,0.0155,5660,0
|
| 611 |
+
AREBW.US,D,20250328,000000,0.0112,0.0156,0.011,0.0111,17611,0
|
| 612 |
+
AREBW.US,D,20250331,000000,0.011,0.0111,0.011,0.0111,4001,0
|
| 613 |
+
AREBW.US,D,20250401,000000,0.013501,0.013501,0.0085,0.0115,10633,0
|
| 614 |
+
AREBW.US,D,20250402,000000,0.0114,0.038,0.0113,0.0276,1402416,0
|
| 615 |
+
AREBW.US,D,20250403,000000,0.026,0.026,0.0162,0.017,155684,0
|
| 616 |
+
AREBW.US,D,20250404,000000,0.0235,0.07,0.0209,0.07,1759554,0
|
| 617 |
+
AREBW.US,D,20250407,000000,0.063,0.0631,0.0301,0.0301,344352,0
|
| 618 |
+
AREBW.US,D,20250408,000000,0.0301,0.04,0.0203,0.027,94805,0
|
| 619 |
+
AREBW.US,D,20250409,000000,0.0238,0.036,0.022,0.024,10875,0
|
| 620 |
+
AREBW.US,D,20250410,000000,0.0288,0.059,0.024,0.0275,169952,0
|
| 621 |
+
AREBW.US,D,20250411,000000,0.0494,0.0494,0.025,0.034,271928,0
|
| 622 |
+
AREBW.US,D,20250414,000000,0.034,0.0435,0.0305,0.0378,22160,0
|
| 623 |
+
AREBW.US,D,20250415,000000,0.0341,0.0396,0.0272,0.0302,81576,0
|
| 624 |
+
AREBW.US,D,20250416,000000,0.035,0.037,0.0282,0.032401,56180,0
|
| 625 |
+
AREBW.US,D,20250417,000000,0.0301,0.0326,0.0215,0.0272,42232,0
|
| 626 |
+
AREBW.US,D,20250421,000000,0.025999,0.0359,0.0163,0.0182,88231,0
|
| 627 |
+
AREBW.US,D,20250422,000000,0.0187,0.0198,0.0136,0.019799,73107,0
|
| 628 |
+
AREBW.US,D,20250423,000000,0.0196,0.0336,0.0157,0.03,233655,0
|
| 629 |
+
AREBW.US,D,20250424,000000,0.033,0.0435,0.026,0.032,159905,0
|
| 630 |
+
AREBW.US,D,20250425,000000,0.0338,0.043,0.03,0.03,111771,0
|
| 631 |
+
AREBW.US,D,20250428,000000,0.037,0.037,0.0272,0.0325,27539,0
|
| 632 |
+
AREBW.US,D,20250429,000000,0.0214,0.0314,0.0186,0.029,203283,0
|
| 633 |
+
AREBW.US,D,20250430,000000,0.03,0.0349,0.025,0.0349,69741,0
|
| 634 |
+
AREBW.US,D,20250501,000000,0.034,0.034,0.0221,0.0221,17585,0
|
| 635 |
+
AREBW.US,D,20250502,000000,0.0234,0.034,0.0226,0.034,20069,0
|
| 636 |
+
AREBW.US,D,20250505,000000,0.026,0.034,0.026,0.0332,26674,0
|
| 637 |
+
AREBW.US,D,20250506,000000,0.035,0.0402,0.034,0.039,255145,0
|
| 638 |
+
AREBW.US,D,20250507,000000,0.04,0.04,0.0303,0.0322,16585,0
|
| 639 |
+
AREBW.US,D,20250508,000000,0.031999,0.031999,0.0301,0.0302,3596,0
|
| 640 |
+
AREBW.US,D,20250509,000000,0.0305,0.0353,0.030201,0.0353,7886,0
|
| 641 |
+
AREBW.US,D,20250512,000000,0.0272,0.032,0.0249,0.0249,109509,0
|
| 642 |
+
AREBW.US,D,20250513,000000,0.025,0.025,0.0248,0.0249,19683,0
|
| 643 |
+
AREBW.US,D,20250514,000000,0.0249,0.025,0.0234,0.025,8776,0
|
| 644 |
+
AREBW.US,D,20250515,000000,0.0233,0.0249,0.0159,0.0159,40118,0
|
| 645 |
+
AREBW.US,D,20250516,000000,0.0199,0.0202,0.018,0.018,50982,0
|
| 646 |
+
AREBW.US,D,20250519,000000,0.02,0.02,0.02,0.02,582,0
|
| 647 |
+
AREBW.US,D,20250520,000000,0.0199,0.0199,0.0198,0.0199,11548,0
|
| 648 |
+
AREBW.US,D,20250521,000000,0.02,0.0217,0.02,0.0215,12830,0
|
| 649 |
+
AREBW.US,D,20250522,000000,0.021,0.0217,0.02,0.02,20944,0
|
| 650 |
+
AREBW.US,D,20250523,000000,0.025,0.029,0.025,0.029,35063,0
|
| 651 |
+
AREBW.US,D,20250527,000000,0.0275,0.0275,0.0254,0.0265,7960,0
|
| 652 |
+
AREBW.US,D,20250528,000000,0.0266,0.0299,0.018,0.018,124835,0
|
| 653 |
+
AREBW.US,D,20250529,000000,0.0259,0.0259,0.0181,0.0182,6138,0
|
| 654 |
+
AREBW.US,D,20250530,000000,0.0186,0.0258,0.0186,0.0203,38003,0
|
| 655 |
+
AREBW.US,D,20250602,000000,0.0215,0.0349,0.0215,0.029,124984,0
|
| 656 |
+
AREBW.US,D,20250603,000000,0.028,0.035,0.0279,0.0301,329366,0
|
| 657 |
+
AREBW.US,D,20250604,000000,0.035,0.0389,0.03,0.035842,37802,0
|
| 658 |
+
AREBW.US,D,20250605,000000,0.0347,0.0429,0.0301,0.0382,68923,0
|
| 659 |
+
AREBW.US,D,20250606,000000,0.0212,0.0433,0.0212,0.031301,21059,0
|
| 660 |
+
AREBW.US,D,20250609,000000,0.0399,0.0399,0.0314,0.035,6271,0
|
| 661 |
+
AREBW.US,D,20250610,000000,0.034189,0.034189,0.03,0.03,15099,0
|
| 662 |
+
AREBW.US,D,20250611,000000,0.030001,0.0348,0.02665,0.0348,31050,0
|
| 663 |
+
AREBW.US,D,20250612,000000,0.0347,0.0347,0.0319,0.0346,3290,0
|
| 664 |
+
AREBW.US,D,20250613,000000,0.0346,0.0375,0.032573,0.0374,18400,0
|
| 665 |
+
AREBW.US,D,20250616,000000,0.0368,0.0369,0.0345,0.0369,2139,0
|
| 666 |
+
AREBW.US,D,20250617,000000,0.024,0.045,0.0215,0.0295,70728,0
|
| 667 |
+
AREBW.US,D,20250618,000000,0.045,0.045,0.0261,0.0353,6531,0
|
| 668 |
+
AREBW.US,D,20250620,000000,0.028101,0.033,0.028101,0.033,13518,0
|
| 669 |
+
AREBW.US,D,20250623,000000,0.0273,0.0346,0.0273,0.0346,3300,0
|
| 670 |
+
AREBW.US,D,20250624,000000,0.0346,0.04,0.03,0.03,33652,0
|
| 671 |
+
AREBW.US,D,20250625,000000,0.033,0.0332,0.0305,0.0305,13953,0
|
| 672 |
+
AREBW.US,D,20250626,000000,0.0347,0.0347,0.0299,0.0299,3102,0
|
| 673 |
+
AREBW.US,D,20250627,000000,0.0313,0.0346,0.0286,0.0345,7862,0
|
| 674 |
+
AREBW.US,D,20250630,000000,0.0345,0.044,0.034,0.034,34493,0
|
| 675 |
+
AREBW.US,D,20250701,000000,0.0315,0.0315,0.0284,0.0285,42755,0
|
| 676 |
+
AREBW.US,D,20250702,000000,0.0284,0.0284,0.0284,0.0284,2337,0
|
| 677 |
+
AREBW.US,D,20250703,000000,0.0283,0.0283,0.015,0.021,56065,0
|
| 678 |
+
AREBW.US,D,20250707,000000,0.0325,0.0325,0.021,0.021,3160,0
|
| 679 |
+
AREBW.US,D,20250708,000000,0.0215,0.0248,0.0215,0.0216,4136,0
|
| 680 |
+
AREBW.US,D,20250709,000000,0.0216,0.0282,0.021,0.021,6108,0
|
| 681 |
+
AREBW.US,D,20250710,000000,0.0286,0.032,0.0216,0.02859,14851,0
|
| 682 |
+
AREBW.US,D,20250711,000000,0.0257,0.029,0.0257,0.029,1200,0
|
| 683 |
+
AREBW.US,D,20250714,000000,0.029,0.029,0.0269,0.0269,1715,0
|
| 684 |
+
AREBW.US,D,20250715,000000,0.023,0.023,0.023,0.023,550,0
|
| 685 |
+
AREBW.US,D,20250716,000000,0.0235,0.0294,0.0127,0.02464,133085,0
|
| 686 |
+
AREBW.US,D,20250717,000000,0.0215,0.0274,0.0208,0.0241,54385,0
|
| 687 |
+
AREBW.US,D,20250718,000000,0.0274,0.0274,0.0245,0.0255,6880,0
|
| 688 |
+
AREBW.US,D,20250721,000000,0.0299,0.0299,0.0141,0.0299,18764,0
|
| 689 |
+
AREBW.US,D,20250722,000000,0.023,0.0299,0.023,0.0299,44819,0
|
| 690 |
+
AREBW.US,D,20250723,000000,0.0299,0.0299,0.023,0.0298,8309,0
|
| 691 |
+
AREBW.US,D,20250724,000000,0.023,0.0253,0.023,0.0251,1382,0
|
| 692 |
+
AREBW.US,D,20250728,000000,0.0251,0.033,0.0251,0.0329,21533,0
|
| 693 |
+
AREBW.US,D,20250729,000000,0.0251,0.033,0.0251,0.03078,11147,0
|
| 694 |
+
AREBW.US,D,20250730,000000,0.0252,0.031,0.0252,0.0253,2552,0
|
| 695 |
+
AREBW.US,D,20250731,000000,0.03,0.032,0.0291,0.032,23982,0
|
| 696 |
+
AREBW.US,D,20250801,000000,0.03,0.0319,0.03,0.0303,900,0
|
| 697 |
+
AREBW.US,D,20250804,000000,0.0333,0.0333,0.0275,0.0333,3120,0
|
| 698 |
+
AREBW.US,D,20250805,000000,0.03,0.0349,0.028,0.028,18337,0
|
| 699 |
+
AREBW.US,D,20250806,000000,0.0292,0.0296,0.0292,0.0293,12420,0
|
| 700 |
+
AREBW.US,D,20250807,000000,0.03155,0.03155,0.0292,0.0293,2366,0
|
| 701 |
+
AREBW.US,D,20250808,000000,0.0293,0.0293,0.0293,0.0293,462,0
|
| 702 |
+
AREBW.US,D,20250811,000000,0.0293,0.0314,0.0292,0.0292,4797,0
|
| 703 |
+
AREBW.US,D,20250812,000000,0.0235,0.0235,0.0235,0.0235,145,0
|
| 704 |
+
AREBW.US,D,20250813,000000,0.023501,0.0338,0.023501,0.0332,16799,0
|
| 705 |
+
AREBW.US,D,20250814,000000,0.033,0.033,0.033,0.033,541,0
|
| 706 |
+
AREBW.US,D,20250815,000000,0.03,0.030649,0.0299,0.030649,22365,0
|
| 707 |
+
AREBW.US,D,20250818,000000,0.0286,0.0286,0.02,0.02,20624,0
|
| 708 |
+
AREBW.US,D,20250819,000000,0.032999,0.032999,0.0318,0.032,3729,0
|
| 709 |
+
AREBW.US,D,20250820,000000,0.0322,0.0322,0.032,0.032,31656,0
|
| 710 |
+
AREBW.US,D,20250821,000000,0.0321,0.0321,0.0212,0.032,5400,0
|
| 711 |
+
AREBW.US,D,20250822,000000,0.032,0.0321,0.032,0.0321,1643,0
|
| 712 |
+
AREBW.US,D,20250825,000000,0.0228,0.0321,0.0228,0.0321,10258,0
|
| 713 |
+
AREBW.US,D,20250826,000000,0.0321,0.0321,0.0242,0.0245,12681,0
|
| 714 |
+
AREBW.US,D,20250827,000000,0.03,0.03,0.0215,0.0215,33624,0
|
| 715 |
+
AREBW.US,D,20250828,000000,0.0256,0.0256,0.015,0.0199,81855,0
|
| 716 |
+
AREBW.US,D,20250829,000000,0.0199,0.0199,0.0198,0.0198,2701,0
|
| 717 |
+
AREBW.US,D,20250902,000000,0.0177,0.0198,0.0177,0.0197,4243,0
|
| 718 |
+
AREBW.US,D,20250903,000000,0.0181,0.0182,0.0181,0.0182,1000,0
|
| 719 |
+
AREBW.US,D,20250904,000000,0.0279,0.0279,0.0183,0.0203,9511,0
|
| 720 |
+
AREBW.US,D,20250905,000000,0.0203,0.0203,0.0202,0.0203,10952,0
|
| 721 |
+
AREBW.US,D,20250908,000000,0.02325,0.026,0.02325,0.0259,9300,0
|
| 722 |
+
AREBW.US,D,20250909,000000,0.022,0.0221,0.022,0.0221,1609,0
|
| 723 |
+
AREBW.US,D,20250910,000000,0.0222,0.0238,0.0185,0.0185,9282,0
|
| 724 |
+
AREBW.US,D,20250911,000000,0.0278,0.0279,0.0255,0.0276,15003,0
|
| 725 |
+
AREBW.US,D,20250912,000000,0.0279,0.028,0.02,0.02,27150,0
|
| 726 |
+
AREBW.US,D,20250915,000000,0.028,0.028,0.0247,0.0247,2900,0
|
| 727 |
+
AREBW.US,D,20250916,000000,0.025,0.025,0.021,0.021,24131,0
|
| 728 |
+
AREBW.US,D,20250917,000000,0.021,0.0249,0.021,0.0248,3430,0
|
| 729 |
+
AREBW.US,D,20250918,000000,0.0211,0.0229,0.0211,0.0229,5600,0
|
| 730 |
+
AREBW.US,D,20250919,000000,0.0212,0.0212,0.0212,0.0212,186,0
|
| 731 |
+
AREBW.US,D,20250922,000000,0.0214,0.027,0.0202,0.027,2200,0
|
| 732 |
+
AREBW.US,D,20250923,000000,0.0205,0.026801,0.02,0.0266,102913,0
|
| 733 |
+
AREBW.US,D,20250924,000000,0.021,0.0264,0.0203,0.024,4632,0
|
| 734 |
+
AREBW.US,D,20250925,000000,0.0234,0.0235,0.0203,0.0235,6000,0
|
| 735 |
+
AREBW.US,D,20250926,000000,0.0232,0.0233,0.0203,0.0233,18688,0
|
| 736 |
+
AREBW.US,D,20250929,000000,0.023,0.023,0.023,0.023,310,0
|
| 737 |
+
AREBW.US,D,20250930,000000,0.0207,0.0207,0.0207,0.0207,601,0
|
| 738 |
+
AREBW.US,D,20251001,000000,0.0225,0.0225,0.0202,0.0225,6045,0
|
| 739 |
+
AREBW.US,D,20251002,000000,0.0224,0.0228,0.0195,0.021,15686,0
|
| 740 |
+
AREBW.US,D,20251003,000000,0.022,0.0249,0.0201,0.023,46298,0
|
| 741 |
+
AREBW.US,D,20251006,000000,0.0264,0.0271,0.0161,0.027,74454,0
|
| 742 |
+
AREBW.US,D,20251007,000000,0.0271,0.0274,0.0206,0.0209,46144,0
|
| 743 |
+
AREBW.US,D,20251008,000000,0.0268,0.0398,0.0171,0.0253,215003,0
|
| 744 |
+
AREBW.US,D,20251009,000000,0.025,0.0296,0.0211,0.0211,17650,0
|
| 745 |
+
AREBW.US,D,20251010,000000,0.0286,0.032999,0.0211,0.027399,27699,0
|
| 746 |
+
AREBW.US,D,20251013,000000,0.0274,0.034,0.025,0.025,26255,0
|
| 747 |
+
AREBW.US,D,20251014,000000,0.0286,0.0338,0.0201,0.0338,80929,0
|
| 748 |
+
AREBW.US,D,20251015,000000,0.0216,0.0276,0.0216,0.0262,24844,0
|
| 749 |
+
AREBW.US,D,20251016,000000,0.0221,0.031,0.02,0.031,74869,0
|
| 750 |
+
AREBW.US,D,20251017,000000,0.0309,0.033,0.02,0.0248,49850,0
|
| 751 |
+
AREBW.US,D,20251020,000000,0.029,0.0328,0.018,0.0246,50406,0
|
| 752 |
+
AREBW.US,D,20251021,000000,0.0202,0.0293,0.0202,0.0289,38078,0
|
| 753 |
+
AREBW.US,D,20251022,000000,0.022,0.033,0.022,0.03,208987,0
|
| 754 |
+
AREBW.US,D,20251023,000000,0.033,0.035,0.0214,0.0341,203035,0
|
| 755 |
+
AREBW.US,D,20251024,000000,0.0322,0.035,0.025,0.035,143695,0
|
| 756 |
+
AREBW.US,D,20251027,000000,0.0352,0.0353,0.022901,0.0325,37624,0
|
| 757 |
+
AREBW.US,D,20251028,000000,0.0247,0.0327,0.0247,0.0327,2123,0
|
| 758 |
+
AREBW.US,D,20251029,000000,0.0287,0.0324,0.0221,0.0221,31861,0
|
| 759 |
+
AREBW.US,D,20251030,000000,0.0289,0.0289,0.0221,0.0221,6980,0
|
| 760 |
+
AREBW.US,D,20251031,000000,0.0224,0.0278,0.022,0.0278,36131,0
|
| 761 |
+
AREBW.US,D,20251103,000000,0.0226,0.0267,0.0205,0.0267,69821,0
|
| 762 |
+
AREBW.US,D,20251104,000000,0.0248,0.0297,0.0204,0.0283,5000,0
|
| 763 |
+
AREBW.US,D,20251105,000000,0.025401,0.0295,0.0205,0.0289,16812,0
|
| 764 |
+
AREBW.US,D,20251106,000000,0.0278,0.0287,0.021,0.0287,2870,0
|
| 765 |
+
AREBW.US,D,20251107,000000,0.0251,0.0251,0.023,0.0251,7048,0
|
| 766 |
+
AREBW.US,D,20251110,000000,0.0294,0.0294,0.023002,0.023002,750,0
|
| 767 |
+
AREBW.US,D,20251112,000000,0.023,0.023,0.0229,0.023,6169,0
|
| 768 |
+
AREBW.US,D,20251113,000000,0.0214,0.0229,0.0214,0.0229,6014,0
|
| 769 |
+
AREBW.US,D,20251114,000000,0.020501,0.020501,0.0201,0.0201,35995,0
|
| 770 |
+
AREBW.US,D,20251117,000000,0.023099,0.027,0.023099,0.027,7011,0
|
| 771 |
+
AREBW.US,D,20251118,000000,0.0257,0.027,0.0257,0.027,5000,0
|
| 772 |
+
AREBW.US,D,20251119,000000,0.02,0.026,0.02,0.026,3207,0
|
| 773 |
+
AREBW.US,D,20251120,000000,0.027,0.027,0.026,0.027,9759,0
|
| 774 |
+
AREBW.US,D,20251121,000000,0.027,0.027,0.0236,0.0236,12129,0
|
| 775 |
+
AREBW.US,D,20251125,000000,0.0279,0.0279,0.02021,0.02021,3000,0
|
| 776 |
+
AREBW.US,D,20251126,000000,0.0279,0.0279,0.0279,0.0279,6320,0
|
| 777 |
+
AREBW.US,D,20251128,000000,0.024,0.024,0.020066,0.0201,33330,0
|
| 778 |
+
AREBW.US,D,20251201,000000,0.02,0.020813,0.02,0.020813,1592,0
|
| 779 |
+
AREBW.US,D,20251202,000000,0.024,0.024,0.0201,0.0238,6040,0
|
| 780 |
+
AREBW.US,D,20251203,000000,0.024,0.024,0.0239,0.0239,850,0
|
| 781 |
+
AREBW.US,D,20251205,000000,0.0201,0.024,0.0187,0.024,43972,0
|
| 782 |
+
AREBW.US,D,20251208,000000,0.0221,0.0256,0.0221,0.0256,36918,0
|
| 783 |
+
AREBW.US,D,20251209,000000,0.0256,0.0279,0.0213,0.0213,8301,0
|
| 784 |
+
AREBW.US,D,20251210,000000,0.0242,0.026,0.019999,0.02,13512,0
|
| 785 |
+
AREBW.US,D,20251211,000000,0.0194,0.0237,0.0194,0.0237,3000,0
|
| 786 |
+
AREBW.US,D,20251212,000000,0.0279,0.0279,0.0266,0.0266,579,0
|
| 787 |
+
AREBW.US,D,20251215,000000,0.0214,0.0279,0.0206,0.0268,2503,0
|
| 788 |
+
AREBW.US,D,20251216,000000,0.0211,0.027799,0.0206,0.0212,4886,0
|
| 789 |
+
AREBW.US,D,20251217,000000,0.0191,0.0206,0.0191,0.0191,12918,0
|
| 790 |
+
AREBW.US,D,20251218,000000,0.0185,0.0205,0.0185,0.0205,200,0
|
| 791 |
+
AREBW.US,D,20251219,000000,0.0181,0.0204,0.0181,0.0181,2100,0
|
| 792 |
+
AREBW.US,D,20251223,000000,0.018,0.0189,0.018,0.0189,6051,0
|
| 793 |
+
AREBW.US,D,20251224,000000,0.019,0.019,0.0178,0.0178,500,0
|
| 794 |
+
AREBW.US,D,20251226,000000,0.018,0.018,0.011,0.0172,61132,0
|
| 795 |
+
AREBW.US,D,20251229,000000,0.0136,0.0175,0.0135,0.0135,30847,0
|
| 796 |
+
AREBW.US,D,20251231,000000,0.015,0.0198,0.0136,0.0198,3300,0
|
| 797 |
+
AREBW.US,D,20260102,000000,0.0182,0.0182,0.0182,0.0182,4000,0
|
| 798 |
+
AREBW.US,D,20260105,000000,0.0141,0.0224,0.0141,0.0224,10053,0
|
| 799 |
+
AREBW.US,D,20260106,000000,0.0151,0.0173,0.0151,0.0173,1446,0
|
| 800 |
+
AREBW.US,D,20260107,000000,0.0206,0.0206,0.0206,0.0206,1028,0
|
| 801 |
+
AREBW.US,D,20260108,000000,0.0175,0.0185,0.011,0.0184,59402,0
|
| 802 |
+
AREBW.US,D,20260109,000000,0.016999,0.0171,0.016047,0.017,21331,0
|
| 803 |
+
AREBW.US,D,20260112,000000,0.0166,0.0166,0.0166,0.0166,249,0
|
| 804 |
+
AREBW.US,D,20260113,000000,0.0166,0.0166,0.0165,0.0166,1110,0
|
| 805 |
+
AREBW.US,D,20260114,000000,0.0153,0.0166,0.014,0.0166,3515,0
|
| 806 |
+
AREBW.US,D,20260116,000000,0.0141,0.015,0.0141,0.015,3277,0
|
| 807 |
+
AREBW.US,D,20260120,000000,0.0167,0.0167,0.014101,0.014101,1417,0
|
| 808 |
+
AREBW.US,D,20260121,000000,0.0166,0.0166,0.0155,0.0166,5208,0
|
| 809 |
+
AREBW.US,D,20260122,000000,0.0154,0.0167,0.0149,0.0167,44945,0
|
| 810 |
+
AREBW.US,D,20260123,000000,0.0167,0.0198,0.0142,0.0142,4686,0
|
| 811 |
+
AREBW.US,D,20260126,000000,0.0142,0.0167,0.0142,0.0166,47085,0
|
| 812 |
+
AREBW.US,D,20260127,000000,0.0191,0.0191,0.0167,0.0167,450,0
|
| 813 |
+
AREBW.US,D,20260128,000000,0.0142,0.0167,0.0142,0.0154,10957,0
|
| 814 |
+
AREBW.US,D,20260129,000000,0.0167,0.0167,0.0167,0.0167,11950,0
|
| 815 |
+
AREBW.US,D,20260130,000000,0.0144,0.0167,0.0144,0.01571,3510,0
|
| 816 |
+
AREBW.US,D,20260202,000000,0.0145,0.0169,0.0144,0.0169,18100,0
|
| 817 |
+
AREBW.US,D,20260203,000000,0.0185,0.0185,0.0146,0.0155,31789,0
|
| 818 |
+
AREBW.US,D,20260204,000000,0.0185,0.0185,0.0143,0.0149,24651,0
|
| 819 |
+
AREBW.US,D,20260205,000000,0.014,0.0171,0.014,0.015,7887,0
|
| 820 |
+
AREBW.US,D,20260206,000000,0.0153,0.017,0.0122,0.0122,31739,0
|
| 821 |
+
AREBW.US,D,20260209,000000,0.0122,0.0122,0.0122,0.0122,6638,0
|
| 822 |
+
AREBW.US,D,20260210,000000,0.0147,0.01475,0.0126,0.01475,71126,0
|
| 823 |
+
AREBW.US,D,20260211,000000,0.01,0.0148,0.009,0.010999,74449,0
|
| 824 |
+
AREBW.US,D,20260212,000000,0.0076,0.0139,0.0051,0.0081,83550,0
|
| 825 |
+
AREBW.US,D,20260213,000000,0.0081,0.0132,0.0081,0.0082,12790,0
|
| 826 |
+
AREBW.US,D,20260217,000000,0.0122,0.0125,0.0082,0.0082,14276,0
|
| 827 |
+
AREBW.US,D,20260218,000000,0.011999,0.0121,0.0082,0.0082,9301,0
|
daily/us/nasdaq stocks/1/arow.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/asle.us.txt
ADDED
|
@@ -0,0 +1,1617 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ASLE.US,D,20190301,000000,9.76,9.8299,9.7,9.8299,4305,0
|
| 3 |
+
ASLE.US,D,20190307,000000,9.8,9.8,9.8,9.8,107,0
|
| 4 |
+
ASLE.US,D,20190314,000000,9.76,9.77,9.76,9.77,878006,0
|
| 5 |
+
ASLE.US,D,20190315,000000,9.81,9.81,9.77,9.77,203000,0
|
| 6 |
+
ASLE.US,D,20190319,000000,9.8,9.8,9.77,9.77,35000,0
|
| 7 |
+
ASLE.US,D,20190320,000000,9.786,9.786,9.77,9.77,37058,0
|
| 8 |
+
ASLE.US,D,20190321,000000,9.77,9.78,9.77,9.77,200100,0
|
| 9 |
+
ASLE.US,D,20190325,000000,9.77,9.77,9.77,9.77,2501,0
|
| 10 |
+
ASLE.US,D,20190326,000000,9.77,9.79,9.77,9.78,359866,0
|
| 11 |
+
ASLE.US,D,20190327,000000,9.75,9.75,9.75,9.75,1114,0
|
| 12 |
+
ASLE.US,D,20190328,000000,9.76,9.76,9.7596,9.76,2560,0
|
| 13 |
+
ASLE.US,D,20190329,000000,9.78,9.8,9.7782,9.8,3505,0
|
| 14 |
+
ASLE.US,D,20190401,000000,9.79,9.79,9.79,9.79,1012,0
|
| 15 |
+
ASLE.US,D,20190403,000000,9.78,9.8,9.78,9.8,21002,0
|
| 16 |
+
ASLE.US,D,20190404,000000,9.75,9.8,9.75,9.8,20400,0
|
| 17 |
+
ASLE.US,D,20190405,000000,9.78,9.795,9.78,9.79,253776,0
|
| 18 |
+
ASLE.US,D,20190408,000000,9.77,9.79,9.77,9.79,33025,0
|
| 19 |
+
ASLE.US,D,20190410,000000,9.77,9.77,9.77,9.77,48600,0
|
| 20 |
+
ASLE.US,D,20190416,000000,9.78,9.78,9.78,9.78,2075,0
|
| 21 |
+
ASLE.US,D,20190418,000000,9.79,9.8,9.78,9.79,286865,0
|
| 22 |
+
ASLE.US,D,20190422,000000,9.82,9.82,9.82,9.82,501,0
|
| 23 |
+
ASLE.US,D,20190424,000000,9.82,9.82,9.82,9.82,504,0
|
| 24 |
+
ASLE.US,D,20190425,000000,9.82,9.83,9.82,9.83,5600,0
|
| 25 |
+
ASLE.US,D,20190426,000000,9.79,9.79,9.77,9.77,947,0
|
| 26 |
+
ASLE.US,D,20190503,000000,9.8,9.8,9.8,9.8,1000,0
|
| 27 |
+
ASLE.US,D,20190506,000000,9.78,9.86,9.78,9.86,150906,0
|
| 28 |
+
ASLE.US,D,20190507,000000,9.88,9.88,9.85,9.85,900,0
|
| 29 |
+
ASLE.US,D,20190510,000000,9.84,9.85,9.83,9.85,50301,0
|
| 30 |
+
ASLE.US,D,20190513,000000,9.85,9.851,9.85,9.851,5005,0
|
| 31 |
+
ASLE.US,D,20190514,000000,9.85,9.85,9.84,9.85,484,0
|
| 32 |
+
ASLE.US,D,20190515,000000,9.84,9.87,9.84,9.87,5326,0
|
| 33 |
+
ASLE.US,D,20190516,000000,9.86,9.86,9.86,9.86,475,0
|
| 34 |
+
ASLE.US,D,20190517,000000,9.84,9.84,9.83,9.84,2174,0
|
| 35 |
+
ASLE.US,D,20190521,000000,9.83,9.87,9.81,9.86,129480,0
|
| 36 |
+
ASLE.US,D,20190522,000000,9.84,9.84,9.84,9.84,43378,0
|
| 37 |
+
ASLE.US,D,20190530,000000,9.85,9.85,9.85,9.85,600,0
|
| 38 |
+
ASLE.US,D,20190604,000000,9.89,9.89,9.86,9.86,400,0
|
| 39 |
+
ASLE.US,D,20190605,000000,9.86,9.8798,9.86,9.8764,7000,0
|
| 40 |
+
ASLE.US,D,20190611,000000,9.87,9.88,9.87,9.88,28208,0
|
| 41 |
+
ASLE.US,D,20190613,000000,9.9,9.97,9.9,9.9,152002,0
|
| 42 |
+
ASLE.US,D,20190614,000000,9.9,9.9,9.88,9.9,22589,0
|
| 43 |
+
ASLE.US,D,20190618,000000,9.95,9.95,9.9,9.9,1549,0
|
| 44 |
+
ASLE.US,D,20190619,000000,9.92,9.92,9.92,9.92,10977,0
|
| 45 |
+
ASLE.US,D,20190624,000000,9.9,9.9,9.895,9.895,203,0
|
| 46 |
+
ASLE.US,D,20190625,000000,9.92,9.92,9.9,9.9,3202,0
|
| 47 |
+
ASLE.US,D,20190626,000000,9.94,9.94,9.94,9.94,2002,0
|
| 48 |
+
ASLE.US,D,20190627,000000,9.91,9.95,9.9,9.9,3973,0
|
| 49 |
+
ASLE.US,D,20190701,000000,9.9,9.91,9.9,9.9,32020,0
|
| 50 |
+
ASLE.US,D,20190705,000000,9.93,9.93,9.93,9.93,302,0
|
| 51 |
+
ASLE.US,D,20190716,000000,9.94,10.23,9.94,9.95,701333,0
|
| 52 |
+
ASLE.US,D,20190717,000000,9.96,9.96,9.96,9.96,5315,0
|
| 53 |
+
ASLE.US,D,20190719,000000,9.97,9.97,9.94,9.94,28614,0
|
| 54 |
+
ASLE.US,D,20190724,000000,9.98,10.3281,9.94,10.09,38102,0
|
| 55 |
+
ASLE.US,D,20190725,000000,10.07,10.07,10.07,10.07,412,0
|
| 56 |
+
ASLE.US,D,20190729,000000,10.02,10.02,9.99,9.99,1508,0
|
| 57 |
+
ASLE.US,D,20190730,000000,10.01,10.01,10,10,1102,0
|
| 58 |
+
ASLE.US,D,20190731,000000,9.9613,9.9613,9.9613,9.9613,102,0
|
| 59 |
+
ASLE.US,D,20190801,000000,9.7719,9.97,9.7719,9.97,4750,0
|
| 60 |
+
ASLE.US,D,20190805,000000,9.95,9.95,9.95,9.95,103,0
|
| 61 |
+
ASLE.US,D,20190806,000000,10.15,10.15,10.15,10.15,467,0
|
| 62 |
+
ASLE.US,D,20190807,000000,10.1,10.1,10.1,10.1,212,0
|
| 63 |
+
ASLE.US,D,20190808,000000,10.11,10.11,10.1,10.1,703,0
|
| 64 |
+
ASLE.US,D,20190809,000000,10.05,10.05,10,10.03,1034,0
|
| 65 |
+
ASLE.US,D,20190813,000000,10,10,10,10,1000,0
|
| 66 |
+
ASLE.US,D,20190815,000000,9.99,10.0027,9.99,9.99,807,0
|
| 67 |
+
ASLE.US,D,20190816,000000,9.99,10.02,9.99,10.02,1239,0
|
| 68 |
+
ASLE.US,D,20190819,000000,10.01,10.01,10.01,10.01,11001,0
|
| 69 |
+
ASLE.US,D,20190820,000000,10.01,10.01,10.01,10.01,210,0
|
| 70 |
+
ASLE.US,D,20190822,000000,9.92,9.97,9.9,9.91,6362,0
|
| 71 |
+
ASLE.US,D,20190823,000000,9.95,9.96,9.95,9.96,6057,0
|
| 72 |
+
ASLE.US,D,20190829,000000,9.96,9.96,9.96,9.96,100000,0
|
| 73 |
+
ASLE.US,D,20190911,000000,9.96,9.96,9.96,9.96,205213,0
|
| 74 |
+
ASLE.US,D,20190912,000000,9.96,9.96,9.96,9.96,225006,0
|
| 75 |
+
ASLE.US,D,20190916,000000,9.9904,9.9904,9.95,9.98,142860,0
|
| 76 |
+
ASLE.US,D,20190918,000000,9.98,10,9.98,10,444,0
|
| 77 |
+
ASLE.US,D,20191004,000000,10,10,10,10,400,0
|
| 78 |
+
ASLE.US,D,20191007,000000,9.96,10.015,9.96,10.015,700103,0
|
| 79 |
+
ASLE.US,D,20191008,000000,10.025,10.025,10.025,10.025,107,0
|
| 80 |
+
ASLE.US,D,20191016,000000,10.02,10.02,10,10.01,3509,0
|
| 81 |
+
ASLE.US,D,20191018,000000,10.05,10.05,10.05,10.05,421,0
|
| 82 |
+
ASLE.US,D,20191021,000000,10.03,10.04,10,10,1552200,0
|
| 83 |
+
ASLE.US,D,20191022,000000,10,10,9.99,9.99,76998,0
|
| 84 |
+
ASLE.US,D,20191024,000000,10,10.02,10,10.02,955702,0
|
| 85 |
+
ASLE.US,D,20191025,000000,10.03,10.03,10,10.01,250301,0
|
| 86 |
+
ASLE.US,D,20191028,000000,10.01,10.02,10.01,10.02,6924,0
|
| 87 |
+
ASLE.US,D,20191029,000000,10.03,10.03,10.02,10.02,94100,0
|
| 88 |
+
ASLE.US,D,20191030,000000,10.03,10.08,10.03,10.08,350,0
|
| 89 |
+
ASLE.US,D,20191031,000000,10.07,10.07,10.07,10.07,202,0
|
| 90 |
+
ASLE.US,D,20191105,000000,10.04,10.04,10.04,10.04,1154,0
|
| 91 |
+
ASLE.US,D,20191106,000000,10.04,10.04,10.04,10.04,420,0
|
| 92 |
+
ASLE.US,D,20191107,000000,10.05,10.05,10.03,10.03,5805,0
|
| 93 |
+
ASLE.US,D,20191108,000000,10.03,10.0628,10.03,10.0628,2600,0
|
| 94 |
+
ASLE.US,D,20191113,000000,10.03,10.05,10.03,10.05,8376,0
|
| 95 |
+
ASLE.US,D,20191114,000000,10.0308,10.05,10.0308,10.05,1163,0
|
| 96 |
+
ASLE.US,D,20191115,000000,10.03,10.03,10.03,10.03,200,0
|
| 97 |
+
ASLE.US,D,20191118,000000,10.02,10.02,10.02,10.02,1125,0
|
| 98 |
+
ASLE.US,D,20191121,000000,10.025,10.03,10.025,10.03,1100,0
|
| 99 |
+
ASLE.US,D,20191122,000000,10.04,10.04,10.03,10.04,1800,0
|
| 100 |
+
ASLE.US,D,20191126,000000,10.06,10.06,10.06,10.06,10625,0
|
| 101 |
+
ASLE.US,D,20191129,000000,10.04,10.0668,10.04,10.05,6106,0
|
| 102 |
+
ASLE.US,D,20191203,000000,10.06,10.06,10.02,10.02,2102,0
|
| 103 |
+
ASLE.US,D,20191204,000000,10.05,10.05,10.05,10.05,39350,0
|
| 104 |
+
ASLE.US,D,20191206,000000,10.06,10.06,10.06,10.06,501,0
|
| 105 |
+
ASLE.US,D,20191209,000000,10.22,10.22,10.19,10.19,2433389,0
|
| 106 |
+
ASLE.US,D,20191210,000000,10.1899,10.2,10.15,10.2,5286,0
|
| 107 |
+
ASLE.US,D,20191211,000000,10.19,10.2,10.1403,10.19,6070,0
|
| 108 |
+
ASLE.US,D,20191212,000000,10.19,10.19,10.15,10.19,25100,0
|
| 109 |
+
ASLE.US,D,20191213,000000,10.16,10.16,10.16,10.16,2519,0
|
| 110 |
+
ASLE.US,D,20191216,000000,10.15,10.19,10.15,10.19,9411,0
|
| 111 |
+
ASLE.US,D,20191219,000000,10.15,10.19,10.15,10.18,388809,0
|
| 112 |
+
ASLE.US,D,20191220,000000,10.19,10.19,10.19,10.19,215060,0
|
| 113 |
+
ASLE.US,D,20191223,000000,10.18,10.18,10.18,10.18,16202,0
|
| 114 |
+
ASLE.US,D,20191227,000000,10.16,10.16,10.16,10.16,585,0
|
| 115 |
+
ASLE.US,D,20191230,000000,10.16,10.16,10.16,10.16,150010,0
|
| 116 |
+
ASLE.US,D,20191231,000000,10.17,10.18,10.17,10.18,25001,0
|
| 117 |
+
ASLE.US,D,20200102,000000,10.23,10.23,10.18,10.2,14502,0
|
| 118 |
+
ASLE.US,D,20200107,000000,10.16,10.16,10.16,10.16,1004,0
|
| 119 |
+
ASLE.US,D,20200108,000000,10.19,10.19,10.15,10.15,10301,0
|
| 120 |
+
ASLE.US,D,20200109,000000,10.17,10.195,10.16,10.18,131554,0
|
| 121 |
+
ASLE.US,D,20200110,000000,10.16,10.19,10.15,10.155,49023,0
|
| 122 |
+
ASLE.US,D,20200113,000000,10.17,10.17,10.17,10.17,280,0
|
| 123 |
+
ASLE.US,D,20200114,000000,10.15,10.1699,10.15,10.1641,2935,0
|
| 124 |
+
ASLE.US,D,20200115,000000,10.17,10.17,10.17,10.17,131262,0
|
| 125 |
+
ASLE.US,D,20200116,000000,10.18,10.18,10.18,10.18,238388,0
|
| 126 |
+
ASLE.US,D,20200117,000000,10.18,10.18,10.18,10.18,12613,0
|
| 127 |
+
ASLE.US,D,20200122,000000,10.18,10.18,10.18,10.18,65174,0
|
| 128 |
+
ASLE.US,D,20200123,000000,10.18,10.18,10.18,10.18,905,0
|
| 129 |
+
ASLE.US,D,20200124,000000,10.2,10.22,10.2,10.208,51003,0
|
| 130 |
+
ASLE.US,D,20200128,000000,10.2,10.2,10.2,10.2,10482,0
|
| 131 |
+
ASLE.US,D,20200129,000000,10.1999,10.2,10.1998,10.2,23915,0
|
| 132 |
+
ASLE.US,D,20200130,000000,10.2004,10.22,10.2004,10.22,4692,0
|
| 133 |
+
ASLE.US,D,20200131,000000,10.1967,10.1967,10.1967,10.1967,254,0
|
| 134 |
+
ASLE.US,D,20200203,000000,10.22,10.22,10.18,10.18,561,0
|
| 135 |
+
ASLE.US,D,20200204,000000,10.2136,10.23,10.2136,10.23,96783,0
|
| 136 |
+
ASLE.US,D,20200205,000000,10.18,10.18,10.15,10.18,15007,0
|
| 137 |
+
ASLE.US,D,20200206,000000,10.24,10.24,10.24,10.24,180,0
|
| 138 |
+
ASLE.US,D,20200212,000000,10.22,10.22,10.22,10.22,526,0
|
| 139 |
+
ASLE.US,D,20200214,000000,10.2111,10.2111,10.18,10.19,433,0
|
| 140 |
+
ASLE.US,D,20200218,000000,10.22,10.23,10.22,10.23,4343,0
|
| 141 |
+
ASLE.US,D,20200219,000000,10.24,10.25,10.24,10.24,19040,0
|
| 142 |
+
ASLE.US,D,20200224,000000,10.2857,10.2857,10.16,10.1944,4514,0
|
| 143 |
+
ASLE.US,D,20200225,000000,10.15,10.24,10.15,10.24,1734,0
|
| 144 |
+
ASLE.US,D,20200226,000000,10.1778,10.2,10.1778,10.19,610798,0
|
| 145 |
+
ASLE.US,D,20200227,000000,10.18,10.2,10.18,10.2,221611,0
|
| 146 |
+
ASLE.US,D,20200228,000000,10.16,10.17,10.15,10.16,228963,0
|
| 147 |
+
ASLE.US,D,20200302,000000,10.1725,10.175,10.15,10.1675,9792,0
|
| 148 |
+
ASLE.US,D,20200304,000000,10.1829,10.1829,10.16,10.16,2342,0
|
| 149 |
+
ASLE.US,D,20200305,000000,10.1817,10.1817,10.1662,10.1662,14565,0
|
| 150 |
+
ASLE.US,D,20200306,000000,10.16,10.16,10.16,10.16,7843,0
|
| 151 |
+
ASLE.US,D,20200309,000000,10.16,10.165,10.12,10.15,421235,0
|
| 152 |
+
ASLE.US,D,20200310,000000,10.16,10.16,10.15,10.15,276113,0
|
| 153 |
+
ASLE.US,D,20200311,000000,10.16,10.16,10.12,10.12,261826,0
|
| 154 |
+
ASLE.US,D,20200312,000000,10.08,10.1,10,10,3825615,0
|
| 155 |
+
ASLE.US,D,20200318,000000,9.92,10.24,9.5,10.02,7100,0
|
| 156 |
+
ASLE.US,D,20200320,000000,9.9,9.9,9.9,9.9,150224,0
|
| 157 |
+
ASLE.US,D,20200324,000000,9.9,9.9,9.9,9.9,88040,0
|
| 158 |
+
ASLE.US,D,20200325,000000,9.95,9.95,9.95,9.95,601605,0
|
| 159 |
+
ASLE.US,D,20200326,000000,10,10.01,10,10.01,455691,0
|
| 160 |
+
ASLE.US,D,20200327,000000,10,10.01,10,10.01,1191,0
|
| 161 |
+
ASLE.US,D,20200330,000000,10.06,10.06,10.05,10.05,6124,0
|
| 162 |
+
ASLE.US,D,20200331,000000,10.05,10.05,10.05,10.05,73764,0
|
| 163 |
+
ASLE.US,D,20200401,000000,10.05,10.1,10.05,10.055,35200,0
|
| 164 |
+
ASLE.US,D,20200402,000000,10.15,10.15,10.15,10.15,1502,0
|
| 165 |
+
ASLE.US,D,20200403,000000,10.15,10.24,10.05,10.05,195141,0
|
| 166 |
+
ASLE.US,D,20200406,000000,10.05,10.05,10.05,10.05,217,0
|
| 167 |
+
ASLE.US,D,20200413,000000,10.07,10.07,10.07,10.07,10994,0
|
| 168 |
+
ASLE.US,D,20200414,000000,10.1,10.18,10.1,10.1,1538,0
|
| 169 |
+
ASLE.US,D,20200416,000000,10.17,10.2,10.17,10.18,4309,0
|
| 170 |
+
ASLE.US,D,20200420,000000,10.18,10.18,10.18,10.18,140,0
|
| 171 |
+
ASLE.US,D,20200423,000000,10.15,10.15,10.15,10.15,200041,0
|
| 172 |
+
ASLE.US,D,20200424,000000,10.19,10.19,10.19,10.19,247,0
|
| 173 |
+
ASLE.US,D,20200428,000000,10.19,10.19,10.19,10.19,206,0
|
| 174 |
+
ASLE.US,D,20200430,000000,10.19,10.19,10.19,10.19,140,0
|
| 175 |
+
ASLE.US,D,20200501,000000,10.14,10.15,10.14,10.15,252368,0
|
| 176 |
+
ASLE.US,D,20200504,000000,10.14,10.15,10.14,10.15,291582,0
|
| 177 |
+
ASLE.US,D,20200506,000000,10.14,10.14,10.14,10.14,13243,0
|
| 178 |
+
ASLE.US,D,20200507,000000,10.13,10.13,10.13,10.13,36725,0
|
| 179 |
+
ASLE.US,D,20200508,000000,10.13,10.13,10.13,10.13,294,0
|
| 180 |
+
ASLE.US,D,20200512,000000,10.13,10.13,10.13,10.13,1393,0
|
| 181 |
+
ASLE.US,D,20200513,000000,10.13,10.13,10.13,10.13,7529,0
|
| 182 |
+
ASLE.US,D,20200514,000000,10.166,10.214,10.13,10.13,645,0
|
| 183 |
+
ASLE.US,D,20200518,000000,10.13,10.13,10.12,10.12,16255,0
|
| 184 |
+
ASLE.US,D,20200529,000000,10.19,10.25,10.19,10.25,6864,0
|
| 185 |
+
ASLE.US,D,20200601,000000,10.3,10.5,10.3,10.35,2910,0
|
| 186 |
+
ASLE.US,D,20200603,000000,10.285,10.34,10.12,10.12,4108,0
|
| 187 |
+
ASLE.US,D,20200604,000000,10.13,10.21,10.12,10.1775,4950,0
|
| 188 |
+
ASLE.US,D,20200605,000000,10.2368,10.3,10.2,10.3,1330,0
|
| 189 |
+
ASLE.US,D,20200608,000000,10.2342,10.2342,10.2342,10.2342,111,0
|
| 190 |
+
ASLE.US,D,20200609,000000,10.13,10.13,10.13,10.13,220,0
|
| 191 |
+
ASLE.US,D,20200610,000000,10.13,10.2329,10.13,10.2329,654840,0
|
| 192 |
+
ASLE.US,D,20200611,000000,10.1812,10.1812,10.1501,10.1563,2217,0
|
| 193 |
+
ASLE.US,D,20200612,000000,10.13,10.1706,10.13,10.13,3639,0
|
| 194 |
+
ASLE.US,D,20200615,000000,10.13,10.13,10.13,10.13,456,0
|
| 195 |
+
ASLE.US,D,20200617,000000,10.205,10.35,10.205,10.22,159784,0
|
| 196 |
+
ASLE.US,D,20200618,000000,10.3,10.35,10.23,10.23,148651,0
|
| 197 |
+
ASLE.US,D,20200619,000000,10.3,10.33,10.23,10.2875,1166582,0
|
| 198 |
+
ASLE.US,D,20200622,000000,10.45,10.88,10.3,10.3001,198944,0
|
| 199 |
+
ASLE.US,D,20200623,000000,10.42,10.55,10.28,10.29,91579,0
|
| 200 |
+
ASLE.US,D,20200624,000000,10.39,10.39,10.28,10.28,49042,0
|
| 201 |
+
ASLE.US,D,20200625,000000,10.28,10.37,10.14,10.27,35485,0
|
| 202 |
+
ASLE.US,D,20200626,000000,10.23,10.45,10.23,10.29,250582,0
|
| 203 |
+
ASLE.US,D,20200629,000000,10.3,10.3,10.2,10.25,340760,0
|
| 204 |
+
ASLE.US,D,20200630,000000,10.29,10.3,10.25,10.27,141058,0
|
| 205 |
+
ASLE.US,D,20200701,000000,10.2299,10.3,10.2,10.26,140938,0
|
| 206 |
+
ASLE.US,D,20200702,000000,10.2,10.29,10.2,10.27,15043,0
|
| 207 |
+
ASLE.US,D,20200706,000000,10.28,10.28,10.23,10.255,137768,0
|
| 208 |
+
ASLE.US,D,20200707,000000,10.23,10.3,10.23,10.26,364564,0
|
| 209 |
+
ASLE.US,D,20200708,000000,10.2302,10.27,10.2302,10.26,4818,0
|
| 210 |
+
ASLE.US,D,20200709,000000,10.235,10.3,10.235,10.28,10346,0
|
| 211 |
+
ASLE.US,D,20200710,000000,10.25,10.3,10.2397,10.27,196831,0
|
| 212 |
+
ASLE.US,D,20200713,000000,10.25,10.3,10.2,10.3,18487,0
|
| 213 |
+
ASLE.US,D,20200714,000000,10.23,10.285,10.23,10.28,144169,0
|
| 214 |
+
ASLE.US,D,20200715,000000,10.3,10.35,10.3,10.34,78211,0
|
| 215 |
+
ASLE.US,D,20200716,000000,10.33,10.35,10.3,10.34,153405,0
|
| 216 |
+
ASLE.US,D,20200717,000000,10.34,10.37,10.34,10.35,253147,0
|
| 217 |
+
ASLE.US,D,20200720,000000,10.34,10.35,10.34,10.35,12884,0
|
| 218 |
+
ASLE.US,D,20200721,000000,10.34,10.5,10.34,10.39,51647,0
|
| 219 |
+
ASLE.US,D,20200722,000000,10.395,10.4,10.34,10.34,6357,0
|
| 220 |
+
ASLE.US,D,20200723,000000,10.3401,10.49,10.3401,10.375,11865,0
|
| 221 |
+
ASLE.US,D,20200724,000000,10.35,10.48,10.34,10.3429,7725,0
|
| 222 |
+
ASLE.US,D,20200727,000000,10.3429,10.4171,10.34,10.37,2760,0
|
| 223 |
+
ASLE.US,D,20200728,000000,10.37,10.37,10.34,10.35,5430,0
|
| 224 |
+
ASLE.US,D,20200729,000000,10.37,10.5,10.33,10.34,156443,0
|
| 225 |
+
ASLE.US,D,20200730,000000,10.34,10.34,10.26,10.3,69844,0
|
| 226 |
+
ASLE.US,D,20200731,000000,10.3503,10.3503,10.28,10.3,45020,0
|
| 227 |
+
ASLE.US,D,20200803,000000,10.28,10.44,10.27,10.44,17176,0
|
| 228 |
+
ASLE.US,D,20200804,000000,10.29,10.4699,10.2801,10.42,370014,0
|
| 229 |
+
ASLE.US,D,20200805,000000,10.375,10.42,10.28,10.29,16790,0
|
| 230 |
+
ASLE.US,D,20200806,000000,10.42,10.42,10.28,10.2801,11499,0
|
| 231 |
+
ASLE.US,D,20200807,000000,10.28,10.31,10.28,10.2839,2224,0
|
| 232 |
+
ASLE.US,D,20200810,000000,10.28,10.31,10.28,10.31,1594,0
|
| 233 |
+
ASLE.US,D,20200811,000000,10.31,10.3332,10.28,10.33,10752,0
|
| 234 |
+
ASLE.US,D,20200812,000000,10.2801,10.31,10.21,10.25,28776,0
|
| 235 |
+
ASLE.US,D,20200813,000000,10.3,10.3,10.2501,10.26,433,0
|
| 236 |
+
ASLE.US,D,20200817,000000,10.29,10.33,10.25,10.33,2924,0
|
| 237 |
+
ASLE.US,D,20200818,000000,10.25,10.25,10.25,10.25,237,0
|
| 238 |
+
ASLE.US,D,20200819,000000,10.25,10.2501,10.21,10.225,127332,0
|
| 239 |
+
ASLE.US,D,20200820,000000,10.2002,10.24,10.2,10.2001,2459,0
|
| 240 |
+
ASLE.US,D,20200821,000000,10.2,10.24,10.2,10.22,3196,0
|
| 241 |
+
ASLE.US,D,20200824,000000,10.22,10.24,10.22,10.24,1432,0
|
| 242 |
+
ASLE.US,D,20200825,000000,10.24,10.3,10.24,10.3,60994,0
|
| 243 |
+
ASLE.US,D,20200826,000000,10.25,10.2822,10.25,10.2822,2723,0
|
| 244 |
+
ASLE.US,D,20200828,000000,10.28,10.28,10.2401,10.2401,733,0
|
| 245 |
+
ASLE.US,D,20200831,000000,10.25,10.3,10.229,10.28,49508,0
|
| 246 |
+
ASLE.US,D,20200901,000000,10.24,10.31,10.24,10.3,2540,0
|
| 247 |
+
ASLE.US,D,20200902,000000,10.24,10.24,10.24,10.24,39097,0
|
| 248 |
+
ASLE.US,D,20200903,000000,10.2613,10.28,10.24,10.2401,3620,0
|
| 249 |
+
ASLE.US,D,20200904,000000,10.2912,10.2912,10.24,10.264,81350,0
|
| 250 |
+
ASLE.US,D,20200908,000000,10.3034,10.33,10.3,10.3,119617,0
|
| 251 |
+
ASLE.US,D,20200909,000000,10.38,10.4,10.2923,10.2923,97635,0
|
| 252 |
+
ASLE.US,D,20200910,000000,10.28,10.29,10.03,10.21,570589,0
|
| 253 |
+
ASLE.US,D,20200911,000000,10.23,10.25,10.18,10.2,720972,0
|
| 254 |
+
ASLE.US,D,20200914,000000,10.26,10.34,10.2,10.25,1017844,0
|
| 255 |
+
ASLE.US,D,20200915,000000,10.34,10.34,10.25,10.27,832026,0
|
| 256 |
+
ASLE.US,D,20200916,000000,10.3,10.3739,10.24,10.26,1048077,0
|
| 257 |
+
ASLE.US,D,20200917,000000,10.26,10.26,10.23,10.25,766503,0
|
| 258 |
+
ASLE.US,D,20200918,000000,10.25,10.25,10.24,10.245,134191,0
|
| 259 |
+
ASLE.US,D,20200921,000000,10.26,10.26,10.2,10.23,228888,0
|
| 260 |
+
ASLE.US,D,20200922,000000,10.28,10.28,10.19,10.225,57989,0
|
| 261 |
+
ASLE.US,D,20200923,000000,10.2002,10.25,10.2,10.2,290483,0
|
| 262 |
+
ASLE.US,D,20200924,000000,10.2059,10.25,10.19,10.2,43687,0
|
| 263 |
+
ASLE.US,D,20200925,000000,10.224,10.224,10.21,10.22,83813,0
|
| 264 |
+
ASLE.US,D,20200928,000000,10.25,10.25,10.22,10.2268,7668,0
|
| 265 |
+
ASLE.US,D,20200929,000000,10.25,10.25,10.22,10.22,17084,0
|
| 266 |
+
ASLE.US,D,20200930,000000,10.27,10.27,10.22,10.24,5552,0
|
| 267 |
+
ASLE.US,D,20201001,000000,10.25,10.275,10.21,10.21,48039,0
|
| 268 |
+
ASLE.US,D,20201002,000000,10.27,10.27,10.2,10.23,32632,0
|
| 269 |
+
ASLE.US,D,20201005,000000,10.22,10.2273,10.2,10.225,14377,0
|
| 270 |
+
ASLE.US,D,20201006,000000,10.2,10.23,10.2,10.2,52532,0
|
| 271 |
+
ASLE.US,D,20201007,000000,10.2,10.23,10.2,10.2068,17204,0
|
| 272 |
+
ASLE.US,D,20201008,000000,10.21,10.22,10.21,10.22,10953,0
|
| 273 |
+
ASLE.US,D,20201009,000000,10.22,10.2565,10.18,10.23,371355,0
|
| 274 |
+
ASLE.US,D,20201012,000000,10.25,10.25,10.2,10.2,254500,0
|
| 275 |
+
ASLE.US,D,20201013,000000,10.25,10.25,10.21,10.21,733,0
|
| 276 |
+
ASLE.US,D,20201014,000000,10.21,10.25,10.2,10.25,2066,0
|
| 277 |
+
ASLE.US,D,20201015,000000,10.23,10.24,10.2,10.22,287971,0
|
| 278 |
+
ASLE.US,D,20201016,000000,10.2207,10.24,10.2,10.24,14138,0
|
| 279 |
+
ASLE.US,D,20201019,000000,10.25,10.25,10.2,10.225,9420,0
|
| 280 |
+
ASLE.US,D,20201020,000000,10.21,10.27,10.2,10.22,148504,0
|
| 281 |
+
ASLE.US,D,20201021,000000,10.21,10.24,10.205,10.2282,43020,0
|
| 282 |
+
ASLE.US,D,20201022,000000,10.23,10.27,10.21,10.2325,46559,0
|
| 283 |
+
ASLE.US,D,20201023,000000,10.35,10.35,10.23,10.235,46810,0
|
| 284 |
+
ASLE.US,D,20201026,000000,10.29,10.29,10.22,10.25,67231,0
|
| 285 |
+
ASLE.US,D,20201027,000000,10.25,10.2669,10.23,10.25,15837,0
|
| 286 |
+
ASLE.US,D,20201028,000000,10.24,10.24,10.23,10.24,1038344,0
|
| 287 |
+
ASLE.US,D,20201029,000000,10.2377,10.25,10.23,10.23,265528,0
|
| 288 |
+
ASLE.US,D,20201030,000000,10.22,10.22,9.83,9.83,11720,0
|
| 289 |
+
ASLE.US,D,20201102,000000,9.6,9.79,8.68,9.35,63271,0
|
| 290 |
+
ASLE.US,D,20201103,000000,10.0173,10.02,9.29,9.76,8873,0
|
| 291 |
+
ASLE.US,D,20201104,000000,9.57,9.57,9.4,9.55,8784,0
|
| 292 |
+
ASLE.US,D,20201105,000000,10.1,10.28,10.1,10.12,50405,0
|
| 293 |
+
ASLE.US,D,20201106,000000,10.12,10.16,10.12,10.12,5836,0
|
| 294 |
+
ASLE.US,D,20201109,000000,10.3,10.3,10.03,10.08,32173,0
|
| 295 |
+
ASLE.US,D,20201110,000000,10.13,10.3,10.1263,10.3,12390,0
|
| 296 |
+
ASLE.US,D,20201111,000000,10.35,10.44,10.23,10.32,41389,0
|
| 297 |
+
ASLE.US,D,20201112,000000,10.39,10.39,10.3069,10.31,4428,0
|
| 298 |
+
ASLE.US,D,20201113,000000,10.3032,10.34,10.2,10.27,7636,0
|
| 299 |
+
ASLE.US,D,20201116,000000,10.3,10.32,10.265,10.32,2322,0
|
| 300 |
+
ASLE.US,D,20201117,000000,10.31,10.31,10.12,10.18,2021,0
|
| 301 |
+
ASLE.US,D,20201118,000000,10.2,10.3,10.2,10.21,2753,0
|
| 302 |
+
ASLE.US,D,20201119,000000,10.24,10.25,10.15,10.21,5815,0
|
| 303 |
+
ASLE.US,D,20201120,000000,10.4529,10.4529,10.1,10.1,11553,0
|
| 304 |
+
ASLE.US,D,20201123,000000,10.1,10.22,10.1,10.16,3758,0
|
| 305 |
+
ASLE.US,D,20201124,000000,10.49,10.49,10.1683,10.205,11895,0
|
| 306 |
+
ASLE.US,D,20201125,000000,10.5,10.5,10.1601,10.25,13879,0
|
| 307 |
+
ASLE.US,D,20201127,000000,10.31,10.46,10.29,10.46,25701,0
|
| 308 |
+
ASLE.US,D,20201130,000000,11.35,11.36,10.74,10.98,15896,0
|
| 309 |
+
ASLE.US,D,20201201,000000,11.19,11.54,10.54,11.4,23306,0
|
| 310 |
+
ASLE.US,D,20201202,000000,11.3863,11.39,11.145,11.3,3450,0
|
| 311 |
+
ASLE.US,D,20201203,000000,11.2,11.2,11.02,11.02,114515,0
|
| 312 |
+
ASLE.US,D,20201204,000000,11.33,12.45,10.7501,10.92,21895,0
|
| 313 |
+
ASLE.US,D,20201207,000000,11,12.17,11,11.69,118250,0
|
| 314 |
+
ASLE.US,D,20201208,000000,11.63,11.66,10.9,10.9288,15773,0
|
| 315 |
+
ASLE.US,D,20201209,000000,11.05,11.311,10.78,10.79,13943,0
|
| 316 |
+
ASLE.US,D,20201210,000000,10.78,11.4225,10.78,10.84,4673,0
|
| 317 |
+
ASLE.US,D,20201211,000000,10.75,10.75,10.25,10.63,13872,0
|
| 318 |
+
ASLE.US,D,20201214,000000,10.75,11.3991,10.6,11.01,22803,0
|
| 319 |
+
ASLE.US,D,20201215,000000,11.2,11.2,10.95,10.9599,13858,0
|
| 320 |
+
ASLE.US,D,20201216,000000,11,11.18,10.77,11.15,6720,0
|
| 321 |
+
ASLE.US,D,20201217,000000,11.14,11.31,11,11.2,7081,0
|
| 322 |
+
ASLE.US,D,20201218,000000,11.64,11.64,10.905,11,20134,0
|
| 323 |
+
ASLE.US,D,20201221,000000,11.1,11.95,11.1,11.45,61831,0
|
| 324 |
+
ASLE.US,D,20201222,000000,12,12.4,11.51,12.2,31844,0
|
| 325 |
+
ASLE.US,D,20201223,000000,12.21,13.9941,10.89,11.1,98000,0
|
| 326 |
+
ASLE.US,D,20201224,000000,11.2,13.84,10.52,11.8844,204753,0
|
| 327 |
+
ASLE.US,D,20201228,000000,11.32,16.9099,11.32,16.75,146181,0
|
| 328 |
+
ASLE.US,D,20201229,000000,14.31,15.25,13.3,14.57,114036,0
|
| 329 |
+
ASLE.US,D,20201230,000000,13.75,13.83,13.03,13.59,86346,0
|
| 330 |
+
ASLE.US,D,20201231,000000,13.4,14.3,13.085,13.41,112244,0
|
| 331 |
+
ASLE.US,D,20210104,000000,13.5,15,13.5,15,173874,0
|
| 332 |
+
ASLE.US,D,20210105,000000,14.98,14.98,14.32,14.95,90265,0
|
| 333 |
+
ASLE.US,D,20210106,000000,15.2,16.47,15.04,16,130620,0
|
| 334 |
+
ASLE.US,D,20210107,000000,16.97,18.35,15.61,16.38,239989,0
|
| 335 |
+
ASLE.US,D,20210108,000000,16.6,16.7,14.67,14.85,178911,0
|
| 336 |
+
ASLE.US,D,20210111,000000,14.89,15.49,14.22,15.49,91082,0
|
| 337 |
+
ASLE.US,D,20210112,000000,15.48,16.94,14.94,15.44,96860,0
|
| 338 |
+
ASLE.US,D,20210113,000000,15.63,16.0332,15,15,66580,0
|
| 339 |
+
ASLE.US,D,20210114,000000,15.18,15.45,14.76,15.12,28925,0
|
| 340 |
+
ASLE.US,D,20210115,000000,15.5,15.75,14.7388,15.19,24206,0
|
| 341 |
+
ASLE.US,D,20210119,000000,15.4,15.65,14.51,15.5,42030,0
|
| 342 |
+
ASLE.US,D,20210120,000000,15.33,16.395,15.31,15.66,84818,0
|
| 343 |
+
ASLE.US,D,20210121,000000,15.51,15.61,15.12,15.42,19045,0
|
| 344 |
+
ASLE.US,D,20210122,000000,15.12,15.4,14.6899,15,19414,0
|
| 345 |
+
ASLE.US,D,20210125,000000,14.9,15.75,14.85,15.75,65227,0
|
| 346 |
+
ASLE.US,D,20210126,000000,15.75,15.75,14.82,14.82,24657,0
|
| 347 |
+
ASLE.US,D,20210127,000000,14.52,15.69,14.515,14.68,27490,0
|
| 348 |
+
ASLE.US,D,20210128,000000,14.85,15.16,14.5101,14.8,17405,0
|
| 349 |
+
ASLE.US,D,20210129,000000,14.85,15.25,13.95,15.15,54568,0
|
| 350 |
+
ASLE.US,D,20210201,000000,15.01,15.7,14.29,14.55,29069,0
|
| 351 |
+
ASLE.US,D,20210202,000000,14.99,15.2701,14.392,14.51,15590,0
|
| 352 |
+
ASLE.US,D,20210203,000000,14.49,15.25,14.49,15.23,18364,0
|
| 353 |
+
ASLE.US,D,20210204,000000,14.58,15.25,14.58,15.05,22357,0
|
| 354 |
+
ASLE.US,D,20210205,000000,14.89,14.89,14.45,14.71,57037,0
|
| 355 |
+
ASLE.US,D,20210208,000000,14.67,14.95,14.6112,14.94,13840,0
|
| 356 |
+
ASLE.US,D,20210209,000000,14.5,14.5,13,13.18,348818,0
|
| 357 |
+
ASLE.US,D,20210210,000000,13.5,13.5,11.605,11.75,294848,0
|
| 358 |
+
ASLE.US,D,20210211,000000,12.02,12.27,11.51,11.81,146869,0
|
| 359 |
+
ASLE.US,D,20210212,000000,11.75,11.985,11.51,11.63,116470,0
|
| 360 |
+
ASLE.US,D,20210216,000000,11.65,11.93,11.04,11.11,139861,0
|
| 361 |
+
ASLE.US,D,20210217,000000,11.04,11.39,10.72,10.87,104272,0
|
| 362 |
+
ASLE.US,D,20210218,000000,11.03,11.035,10.82,10.98,130271,0
|
| 363 |
+
ASLE.US,D,20210219,000000,10.95,11,10.82,11,97703,0
|
| 364 |
+
ASLE.US,D,20210222,000000,10.77,11,10.74,11,126185,0
|
| 365 |
+
ASLE.US,D,20210223,000000,11.5489,11.72,10.42,10.5,138417,0
|
| 366 |
+
ASLE.US,D,20210224,000000,10.5,11.1,10.4,10.74,123576,0
|
| 367 |
+
ASLE.US,D,20210225,000000,10.8,10.92,9.67,9.78,123138,0
|
| 368 |
+
ASLE.US,D,20210226,000000,9.85,10.005,9.41,9.85,78700,0
|
| 369 |
+
ASLE.US,D,20210301,000000,10.04,10.42,10.02,10.16,37277,0
|
| 370 |
+
ASLE.US,D,20210302,000000,10.44,10.9393,9.97,10.05,62838,0
|
| 371 |
+
ASLE.US,D,20210303,000000,10.2,11.4,10.2,10.73,223868,0
|
| 372 |
+
ASLE.US,D,20210304,000000,10.92,11.54,9.93,9.93,219003,0
|
| 373 |
+
ASLE.US,D,20210305,000000,10.02,10.6,9.45,9.59,168761,0
|
| 374 |
+
ASLE.US,D,20210308,000000,9.75,10.04,9.75,9.95,157519,0
|
| 375 |
+
ASLE.US,D,20210309,000000,10,10.38,9.77,9.8,114497,0
|
| 376 |
+
ASLE.US,D,20210310,000000,10,10.61,9.75,10,295252,0
|
| 377 |
+
ASLE.US,D,20210311,000000,10.32,10.4,9.6401,10.15,233462,0
|
| 378 |
+
ASLE.US,D,20210312,000000,10.15,10.4,9.96,10,203529,0
|
| 379 |
+
ASLE.US,D,20210315,000000,10.25,11.4,10.24,11.19,260226,0
|
| 380 |
+
ASLE.US,D,20210316,000000,11.2,12.1,11.2,11.63,428145,0
|
| 381 |
+
ASLE.US,D,20210317,000000,11.74,12.08,11.6,12.08,179636,0
|
| 382 |
+
ASLE.US,D,20210318,000000,11.92,12.71,11.92,12.28,159291,0
|
| 383 |
+
ASLE.US,D,20210319,000000,12.37,12.78,12.02,12.55,358941,0
|
| 384 |
+
ASLE.US,D,20210322,000000,12.71,12.82,12.34,12.81,139245,0
|
| 385 |
+
ASLE.US,D,20210323,000000,12.68,13.5,12.68,13.36,119679,0
|
| 386 |
+
ASLE.US,D,20210324,000000,13.28,13.4,12.45,12.49,139678,0
|
| 387 |
+
ASLE.US,D,20210325,000000,12.37,12.37,11.23,12.03,108146,0
|
| 388 |
+
ASLE.US,D,20210326,000000,12.01,12.27,11.79,12.26,55835,0
|
| 389 |
+
ASLE.US,D,20210329,000000,12.25,12.28,11.95,12.13,38419,0
|
| 390 |
+
ASLE.US,D,20210330,000000,12.05,12.15,11.78,12.03,86337,0
|
| 391 |
+
ASLE.US,D,20210331,000000,12.05,12.35,11.55,12.29,108258,0
|
| 392 |
+
ASLE.US,D,20210401,000000,12.29,12.53,12.2,12.42,28463,0
|
| 393 |
+
ASLE.US,D,20210405,000000,12.56,12.83,12.42,12.5,78438,0
|
| 394 |
+
ASLE.US,D,20210406,000000,12.97,12.97,11.99,12.08,94048,0
|
| 395 |
+
ASLE.US,D,20210407,000000,12.04,12.7,11.95,12.64,58464,0
|
| 396 |
+
ASLE.US,D,20210408,000000,12.67,12.745,12.32,12.49,37413,0
|
| 397 |
+
ASLE.US,D,20210409,000000,12.5,12.59,12.37,12.58,79761,0
|
| 398 |
+
ASLE.US,D,20210412,000000,12.53,12.67,12.43,12.53,36472,0
|
| 399 |
+
ASLE.US,D,20210413,000000,12.59,12.59,12.35,12.44,146999,0
|
| 400 |
+
ASLE.US,D,20210414,000000,12.42,12.65,12.42,12.54,67455,0
|
| 401 |
+
ASLE.US,D,20210415,000000,12.55,12.649,12.39,12.59,58043,0
|
| 402 |
+
ASLE.US,D,20210416,000000,12.58,12.72,12.4035,12.55,54667,0
|
| 403 |
+
ASLE.US,D,20210419,000000,13.045,13.045,12.451,12.6,66618,0
|
| 404 |
+
ASLE.US,D,20210420,000000,12.57,12.67,12.185,12.26,72025,0
|
| 405 |
+
ASLE.US,D,20210421,000000,12.24,12.24,11.55,11.92,123237,0
|
| 406 |
+
ASLE.US,D,20210422,000000,11.88,12.45,11.88,12.03,71011,0
|
| 407 |
+
ASLE.US,D,20210423,000000,12.05,12.65,11.95,12.2,62141,0
|
| 408 |
+
ASLE.US,D,20210426,000000,12.2,12.25,11.95,12.02,34922,0
|
| 409 |
+
ASLE.US,D,20210427,000000,12.02,12.38,11.94,12.09,40547,0
|
| 410 |
+
ASLE.US,D,20210428,000000,12.08,12.15,11.95,12.12,115771,0
|
| 411 |
+
ASLE.US,D,20210429,000000,12.15,12.31,11.87,12.07,57433,0
|
| 412 |
+
ASLE.US,D,20210430,000000,12.05,12.2638,11.9749,12.12,39227,0
|
| 413 |
+
ASLE.US,D,20210503,000000,12.11,12.31,12.11,12.29,33967,0
|
| 414 |
+
ASLE.US,D,20210504,000000,12.2,12.44,12.04,12.37,49530,0
|
| 415 |
+
ASLE.US,D,20210505,000000,12.38,12.5051,12.18,12.34,27509,0
|
| 416 |
+
ASLE.US,D,20210506,000000,12.32,12.43,12.18,12.24,24337,0
|
| 417 |
+
ASLE.US,D,20210507,000000,12.42,12.65,11.92,12.05,124088,0
|
| 418 |
+
ASLE.US,D,20210510,000000,11.91,12.07,11.91,12,56238,0
|
| 419 |
+
ASLE.US,D,20210511,000000,11.85,11.9,11.64,11.86,43921,0
|
| 420 |
+
ASLE.US,D,20210512,000000,11.89,12.05,11.69,11.81,49849,0
|
| 421 |
+
ASLE.US,D,20210513,000000,11.6274,11.84,11.13,11.18,70422,0
|
| 422 |
+
ASLE.US,D,20210514,000000,11.38,11.78,11.18,11.78,58334,0
|
| 423 |
+
ASLE.US,D,20210517,000000,11.75,12.29,11.75,12.15,37293,0
|
| 424 |
+
ASLE.US,D,20210518,000000,12.18,12.55,12.1627,12.22,22315,0
|
| 425 |
+
ASLE.US,D,20210519,000000,12.07,12.3,11.84,11.96,41243,0
|
| 426 |
+
ASLE.US,D,20210520,000000,12.14,12.285,11.55,11.97,51947,0
|
| 427 |
+
ASLE.US,D,20210521,000000,12,12.06,11.68,11.92,23411,0
|
| 428 |
+
ASLE.US,D,20210524,000000,12.01,12.21,11.87,11.92,16502,0
|
| 429 |
+
ASLE.US,D,20210525,000000,11.97,12,11.62,11.87,72244,0
|
| 430 |
+
ASLE.US,D,20210526,000000,11.99,12.04,11.72,11.83,39462,0
|
| 431 |
+
ASLE.US,D,20210527,000000,11.84,12.13,11.73,12.12,33767,0
|
| 432 |
+
ASLE.US,D,20210528,000000,12.26,12.27,11.88,12.01,38120,0
|
| 433 |
+
ASLE.US,D,20210601,000000,12.04,12.3308,11.94,12.21,37270,0
|
| 434 |
+
ASLE.US,D,20210602,000000,12.39,12.39,12.12,12.15,26653,0
|
| 435 |
+
ASLE.US,D,20210603,000000,12.17,12.34,11.82,11.92,45213,0
|
| 436 |
+
ASLE.US,D,20210604,000000,11.99,12.08,11.8,11.96,44881,0
|
| 437 |
+
ASLE.US,D,20210607,000000,12.09,12.5,11.96,12.41,72926,0
|
| 438 |
+
ASLE.US,D,20210608,000000,12.49,12.85,12.37,12.69,117940,0
|
| 439 |
+
ASLE.US,D,20210609,000000,12.86,12.91,12.4,12.76,51724,0
|
| 440 |
+
ASLE.US,D,20210610,000000,12.8102,12.98,12.36,12.89,111244,0
|
| 441 |
+
ASLE.US,D,20210611,000000,12.91,13.08,12.74,12.74,83271,0
|
| 442 |
+
ASLE.US,D,20210614,000000,12.69,12.8,12.5,12.53,28772,0
|
| 443 |
+
ASLE.US,D,20210615,000000,12.5,12.85,12.4,12.77,52159,0
|
| 444 |
+
ASLE.US,D,20210616,000000,12.98,12.98,12.4,12.46,59172,0
|
| 445 |
+
ASLE.US,D,20210617,000000,12.38,12.89,12.29,12.41,57508,0
|
| 446 |
+
ASLE.US,D,20210618,000000,12.43,12.5,12.01,12.135,77224,0
|
| 447 |
+
ASLE.US,D,20210621,000000,12.11,12.2999,12.04,12.13,83242,0
|
| 448 |
+
ASLE.US,D,20210622,000000,12.17,12.37,11.95,11.99,81598,0
|
| 449 |
+
ASLE.US,D,20210623,000000,11.93,12.26,11.93,12.15,95901,0
|
| 450 |
+
ASLE.US,D,20210624,000000,12.32,12.62,12.18,12.53,103059,0
|
| 451 |
+
ASLE.US,D,20210625,000000,12.65,12.65,11.89,11.99,1149835,0
|
| 452 |
+
ASLE.US,D,20210628,000000,11.9,12.27,11.9,12.09,33689,0
|
| 453 |
+
ASLE.US,D,20210629,000000,12.25,12.85,12.01,12.06,41348,0
|
| 454 |
+
ASLE.US,D,20210630,000000,11.94,12.61,11.94,12.46,65477,0
|
| 455 |
+
ASLE.US,D,20210701,000000,12.5,12.57,11.96,12.21,41884,0
|
| 456 |
+
ASLE.US,D,20210702,000000,12.12,12.5,12.1032,12.39,37548,0
|
| 457 |
+
ASLE.US,D,20210706,000000,12.33,12.5,12.18,12.45,29023,0
|
| 458 |
+
ASLE.US,D,20210707,000000,12.34,12.62,12.2601,12.54,17932,0
|
| 459 |
+
ASLE.US,D,20210708,000000,12.49,12.49,11.9,12.28,55186,0
|
| 460 |
+
ASLE.US,D,20210709,000000,12.49,12.61,12.02,12.17,29119,0
|
| 461 |
+
ASLE.US,D,20210712,000000,12.18,12.48,12.07,12.39,21509,0
|
| 462 |
+
ASLE.US,D,20210713,000000,12.48,12.48,11.96,12.04,25707,0
|
| 463 |
+
ASLE.US,D,20210714,000000,12.18,12.18,11.91,12.02,42877,0
|
| 464 |
+
ASLE.US,D,20210715,000000,12.02,12.17,11.775,11.94,32883,0
|
| 465 |
+
ASLE.US,D,20210716,000000,12.05,12.09,11.68,11.93,32053,0
|
| 466 |
+
ASLE.US,D,20210719,000000,11.85,11.92,11.53,11.63,34677,0
|
| 467 |
+
ASLE.US,D,20210720,000000,11.74,12.09,11.65,12.05,66894,0
|
| 468 |
+
ASLE.US,D,20210721,000000,12.16,12.19,11.58,11.92,58696,0
|
| 469 |
+
ASLE.US,D,20210722,000000,11.9509,11.9509,11.57,11.71,20693,0
|
| 470 |
+
ASLE.US,D,20210723,000000,11.6565,11.85,11.54,11.68,27245,0
|
| 471 |
+
ASLE.US,D,20210726,000000,11.79,11.7914,11.55,11.55,10992,0
|
| 472 |
+
ASLE.US,D,20210727,000000,11.665,11.68,11.115,11.29,43493,0
|
| 473 |
+
ASLE.US,D,20210728,000000,11.3896,12,11.38,11.73,15517,0
|
| 474 |
+
ASLE.US,D,20210729,000000,11.67,11.7704,11.44,11.44,15989,0
|
| 475 |
+
ASLE.US,D,20210730,000000,11.4,11.44,11.33,11.38,14405,0
|
| 476 |
+
ASLE.US,D,20210802,000000,11.3,11.83,11.2123,11.5,11373,0
|
| 477 |
+
ASLE.US,D,20210803,000000,11.405,11.8,11.3355,11.74,23488,0
|
| 478 |
+
ASLE.US,D,20210804,000000,11.73,11.73,11.34,11.4,6851,0
|
| 479 |
+
ASLE.US,D,20210805,000000,11.57,11.685,10.51,11.14,49707,0
|
| 480 |
+
ASLE.US,D,20210806,000000,11.82,11.82,11.3871,11.51,15734,0
|
| 481 |
+
ASLE.US,D,20210809,000000,11.4579,11.62,11.45,11.6,8376,0
|
| 482 |
+
ASLE.US,D,20210810,000000,12.91,13.04,12.5012,12.83,262500,0
|
| 483 |
+
ASLE.US,D,20210811,000000,12.9,13.23,12.8632,13.23,142423,0
|
| 484 |
+
ASLE.US,D,20210812,000000,13.16,13.54,13.01,13.51,54461,0
|
| 485 |
+
ASLE.US,D,20210813,000000,13.34,13.48,13.2901,13.42,25568,0
|
| 486 |
+
ASLE.US,D,20210816,000000,13.35,13.45,13.3,13.33,32585,0
|
| 487 |
+
ASLE.US,D,20210817,000000,13.3,13.31,13,13.12,34878,0
|
| 488 |
+
ASLE.US,D,20210818,000000,13.2,13.5,13.05,13.18,61895,0
|
| 489 |
+
ASLE.US,D,20210819,000000,13.23,13.25,12.93,13.1,89347,0
|
| 490 |
+
ASLE.US,D,20210820,000000,13.02,13.48,12.99,13.44,27557,0
|
| 491 |
+
ASLE.US,D,20210823,000000,13.5,14.39,13.2,13.79,83957,0
|
| 492 |
+
ASLE.US,D,20210824,000000,13.8,13.8,13.01,13.34,24232,0
|
| 493 |
+
ASLE.US,D,20210825,000000,13.39,13.44,12.923,13.04,16124,0
|
| 494 |
+
ASLE.US,D,20210826,000000,12.94,13.284,12.94,13.05,23447,0
|
| 495 |
+
ASLE.US,D,20210827,000000,13.21,13.62,13.02,13.25,66126,0
|
| 496 |
+
ASLE.US,D,20210830,000000,13.25,13.5,13.14,13.35,29246,0
|
| 497 |
+
ASLE.US,D,20210831,000000,13.28,13.74,13.28,13.53,23386,0
|
| 498 |
+
ASLE.US,D,20210901,000000,13.59,13.78,13,13.66,25643,0
|
| 499 |
+
ASLE.US,D,20210902,000000,13.65,13.95,13.54,13.73,28655,0
|
| 500 |
+
ASLE.US,D,20210903,000000,13.7,13.83,13.33,13.67,19693,0
|
| 501 |
+
ASLE.US,D,20210907,000000,13.57,13.76,13.35,13.56,12501,0
|
| 502 |
+
ASLE.US,D,20210908,000000,13.65,13.76,13.345,13.69,25807,0
|
| 503 |
+
ASLE.US,D,20210909,000000,13.74,13.74,13.21,13.26,30178,0
|
| 504 |
+
ASLE.US,D,20210910,000000,13.25,13.2614,13.01,13.01,24472,0
|
| 505 |
+
ASLE.US,D,20210913,000000,13.12,13.24,12.9601,13.06,12732,0
|
| 506 |
+
ASLE.US,D,20210914,000000,13.225,13.28,12.78,12.82,16878,0
|
| 507 |
+
ASLE.US,D,20210915,000000,12.87,12.97,12.5501,12.91,79679,0
|
| 508 |
+
ASLE.US,D,20210916,000000,12.8,12.92,12.7,12.88,13299,0
|
| 509 |
+
ASLE.US,D,20210917,000000,12.87,13.12,12.81,13.11,37775,0
|
| 510 |
+
ASLE.US,D,20210920,000000,12.9,13.47,12.6,13.29,51270,0
|
| 511 |
+
ASLE.US,D,20210921,000000,13.3,14.66,12.93,14.37,358033,0
|
| 512 |
+
ASLE.US,D,20210922,000000,14.4,14.66,14.1584,14.41,148540,0
|
| 513 |
+
ASLE.US,D,20210923,000000,14.49,14.72,14.36,14.4,89752,0
|
| 514 |
+
ASLE.US,D,20210924,000000,14.36,14.75,14.36,14.71,38851,0
|
| 515 |
+
ASLE.US,D,20210927,000000,15.25,17.35,15.25,17,1114883,0
|
| 516 |
+
ASLE.US,D,20210928,000000,17.07,17.5,16.68,16.81,270081,0
|
| 517 |
+
ASLE.US,D,20210929,000000,16.97,17.06,16.5,16.605,128344,0
|
| 518 |
+
ASLE.US,D,20210930,000000,17.24,17.25,16.8,17,279359,0
|
| 519 |
+
ASLE.US,D,20211001,000000,17.19,17.84,17,17.14,244679,0
|
| 520 |
+
ASLE.US,D,20211004,000000,17.3,17.6565,16.97,17.24,195680,0
|
| 521 |
+
ASLE.US,D,20211005,000000,17.27,17.79,17.24,17.53,144862,0
|
| 522 |
+
ASLE.US,D,20211006,000000,17.42,17.7876,17.171,17.4,116745,0
|
| 523 |
+
ASLE.US,D,20211007,000000,17.38,17.85,17.38,17.62,71692,0
|
| 524 |
+
ASLE.US,D,20211008,000000,17.53,17.67,17.2,17.32,116899,0
|
| 525 |
+
ASLE.US,D,20211011,000000,17.3,17.85,17.17,17.52,59652,0
|
| 526 |
+
ASLE.US,D,20211012,000000,17.55,17.94,17.4,17.67,141563,0
|
| 527 |
+
ASLE.US,D,20211013,000000,17.78,17.9,17.5,17.59,86314,0
|
| 528 |
+
ASLE.US,D,20211014,000000,17.71,17.93,17.68,17.85,65197,0
|
| 529 |
+
ASLE.US,D,20211015,000000,17.99,18.38,17.62,17.94,77415,0
|
| 530 |
+
ASLE.US,D,20211018,000000,17.99,19.724,17.7,18.18,638093,0
|
| 531 |
+
ASLE.US,D,20211019,000000,18.29,18.79,18.285,18.75,214829,0
|
| 532 |
+
ASLE.US,D,20211020,000000,18.74,19.6399,18.5952,19.21,256891,0
|
| 533 |
+
ASLE.US,D,20211021,000000,19.24,19.7899,18.85,19.31,203946,0
|
| 534 |
+
ASLE.US,D,20211022,000000,19.48,19.48,18.42,18.83,159016,0
|
| 535 |
+
ASLE.US,D,20211025,000000,18.91,19.4,18.85,19.29,199929,0
|
| 536 |
+
ASLE.US,D,20211026,000000,19.41,19.43,18.91,19.12,206833,0
|
| 537 |
+
ASLE.US,D,20211027,000000,19.5,21.7,19.27,21.32,918467,0
|
| 538 |
+
ASLE.US,D,20211028,000000,21.7,22.26,21.42,22.03,424472,0
|
| 539 |
+
ASLE.US,D,20211029,000000,22.51,23.45,22.01,22.36,560024,0
|
| 540 |
+
ASLE.US,D,20211101,000000,22.75,24.05,22.7,23.83,408833,0
|
| 541 |
+
ASLE.US,D,20211102,000000,24.2,24.2,23.03,23.57,255792,0
|
| 542 |
+
ASLE.US,D,20211103,000000,23.74,23.74,22.77,22.94,204590,0
|
| 543 |
+
ASLE.US,D,20211104,000000,22.97,23.1,21.69,22.64,189605,0
|
| 544 |
+
ASLE.US,D,20211105,000000,22.96,22.96,22.04,22.32,220539,0
|
| 545 |
+
ASLE.US,D,20211108,000000,22.56,22.97,21.5818,22.89,271617,0
|
| 546 |
+
ASLE.US,D,20211109,000000,22.6,23.99,22.6,22.89,454175,0
|
| 547 |
+
ASLE.US,D,20211110,000000,17.7131,19.74,17.6,18.5,1357919,0
|
| 548 |
+
ASLE.US,D,20211111,000000,19.11,19.31,18.1,19.01,623717,0
|
| 549 |
+
ASLE.US,D,20211112,000000,19.04,19.81,18.61,18.85,351325,0
|
| 550 |
+
ASLE.US,D,20211115,000000,19.05,19.11,18.0299,18.36,347141,0
|
| 551 |
+
ASLE.US,D,20211116,000000,18.23,18.34,17.42,17.76,490865,0
|
| 552 |
+
ASLE.US,D,20211117,000000,17.82,18.65,17.7473,17.87,450175,0
|
| 553 |
+
ASLE.US,D,20211118,000000,18,18.73,18,18.35,362851,0
|
| 554 |
+
ASLE.US,D,20211119,000000,18.24,18.74,17.58,17.67,381989,0
|
| 555 |
+
ASLE.US,D,20211122,000000,17.54,17.9288,17.33,17.57,339599,0
|
| 556 |
+
ASLE.US,D,20211123,000000,17.62,17.78,16.96,17.35,332362,0
|
| 557 |
+
ASLE.US,D,20211124,000000,17.17,17.77,17.0101,17.63,178673,0
|
| 558 |
+
ASLE.US,D,20211126,000000,17.5,17.5,16.81,17.42,178631,0
|
| 559 |
+
ASLE.US,D,20211129,000000,18.37,19.1,18.02,18.52,459516,0
|
| 560 |
+
ASLE.US,D,20211130,000000,18.34,18.54,18.01,18.09,242434,0
|
| 561 |
+
ASLE.US,D,20211201,000000,18.35,18.39,17.65,17.69,254414,0
|
| 562 |
+
ASLE.US,D,20211202,000000,17.65,17.98,17.55,17.84,109167,0
|
| 563 |
+
ASLE.US,D,20211203,000000,17.96,17.96,17.51,17.66,132460,0
|
| 564 |
+
ASLE.US,D,20211206,000000,17.52,18.04,17.17,17.72,213169,0
|
| 565 |
+
ASLE.US,D,20211207,000000,18.02,18.43,17.84,18.35,184959,0
|
| 566 |
+
ASLE.US,D,20211208,000000,18.41,19.48,18.12,19.47,217035,0
|
| 567 |
+
ASLE.US,D,20211209,000000,19.37,19.73,18.43,19.04,332217,0
|
| 568 |
+
ASLE.US,D,20211210,000000,19.12,19.18,18.5,18.81,106949,0
|
| 569 |
+
ASLE.US,D,20211213,000000,18.71,18.77,17.13,17.19,142985,0
|
| 570 |
+
ASLE.US,D,20211214,000000,17.23,17.26,16.52,17.25,190454,0
|
| 571 |
+
ASLE.US,D,20211215,000000,17.25,17.34,16.43,17.3,141365,0
|
| 572 |
+
ASLE.US,D,20211216,000000,17.47,17.53,16.63,16.8,147044,0
|
| 573 |
+
ASLE.US,D,20211217,000000,16.8,17.19,16.4683,16.7,178740,0
|
| 574 |
+
ASLE.US,D,20211220,000000,16.39,16.8,16.22,16.75,119929,0
|
| 575 |
+
ASLE.US,D,20211221,000000,17.23,17.51,16.7,17.34,173700,0
|
| 576 |
+
ASLE.US,D,20211222,000000,17.34,17.6,17.14,17.29,68580,0
|
| 577 |
+
ASLE.US,D,20211223,000000,17.51,17.51,17,17.29,82689,0
|
| 578 |
+
ASLE.US,D,20211227,000000,17.28,17.69,17.099,17.68,90228,0
|
| 579 |
+
ASLE.US,D,20211228,000000,17.61,17.67,17.18,17.29,64571,0
|
| 580 |
+
ASLE.US,D,20211229,000000,17.32,17.77,17.11,17.73,145485,0
|
| 581 |
+
ASLE.US,D,20211230,000000,17.64,17.86,17.3847,17.48,53963,0
|
| 582 |
+
ASLE.US,D,20211231,000000,17.49,17.8,17.32,17.74,55907,0
|
| 583 |
+
ASLE.US,D,20220103,000000,17.8,18.219,17.5,17.76,106604,0
|
| 584 |
+
ASLE.US,D,20220104,000000,17.7,18.31,17.62,17.66,128665,0
|
| 585 |
+
ASLE.US,D,20220105,000000,17.58,17.8,16.91,16.95,103073,0
|
| 586 |
+
ASLE.US,D,20220106,000000,16.65,16.88,16.14,16.17,173595,0
|
| 587 |
+
ASLE.US,D,20220107,000000,16.22,16.29,15.63,15.71,137859,0
|
| 588 |
+
ASLE.US,D,20220110,000000,15.68,16.01,15.17,15.86,116762,0
|
| 589 |
+
ASLE.US,D,20220111,000000,15.75,16.5,15.69,16.28,85826,0
|
| 590 |
+
ASLE.US,D,20220112,000000,16.39,16.58,15.97,16.02,136864,0
|
| 591 |
+
ASLE.US,D,20220113,000000,16,16.17,15.68,15.81,69050,0
|
| 592 |
+
ASLE.US,D,20220114,000000,15.7,15.75,15.36,15.59,92905,0
|
| 593 |
+
ASLE.US,D,20220118,000000,15.39,15.5893,15,15.4,108714,0
|
| 594 |
+
ASLE.US,D,20220119,000000,15.46,15.5304,14.9426,14.98,104081,0
|
| 595 |
+
ASLE.US,D,20220120,000000,15.2,15.49,14.8501,14.91,86570,0
|
| 596 |
+
ASLE.US,D,20220121,000000,14.78,14.87,14.32,14.41,183481,0
|
| 597 |
+
ASLE.US,D,20220124,000000,14,14.47,13.785,14.41,194630,0
|
| 598 |
+
ASLE.US,D,20220125,000000,14.38,14.62,13.99,14.23,165452,0
|
| 599 |
+
ASLE.US,D,20220126,000000,14.44,14.73,13.91,14.18,142542,0
|
| 600 |
+
ASLE.US,D,20220127,000000,14.27,14.29,13.5201,13.65,139899,0
|
| 601 |
+
ASLE.US,D,20220128,000000,13.81,13.81,13.02,13.23,147131,0
|
| 602 |
+
ASLE.US,D,20220131,000000,13.12,14.32,13.12,14.23,148741,0
|
| 603 |
+
ASLE.US,D,20220201,000000,14.4,14.61,13.95,14.38,88405,0
|
| 604 |
+
ASLE.US,D,20220202,000000,14.44,14.44,13.86,14.06,115291,0
|
| 605 |
+
ASLE.US,D,20220203,000000,13.84,14.21,13.41,13.49,82841,0
|
| 606 |
+
ASLE.US,D,20220204,000000,13.64,13.71,13.25,13.58,59332,0
|
| 607 |
+
ASLE.US,D,20220207,000000,13.76,14.07,13.45,14.05,126419,0
|
| 608 |
+
ASLE.US,D,20220208,000000,13.99,14.8,13.99,14.74,123536,0
|
| 609 |
+
ASLE.US,D,20220209,000000,15.09,15.479,14.88,14.98,99302,0
|
| 610 |
+
ASLE.US,D,20220210,000000,14.49,15.28,14.46,15.27,126926,0
|
| 611 |
+
ASLE.US,D,20220211,000000,15.27,15.3612,14.7718,15.06,71540,0
|
| 612 |
+
ASLE.US,D,20220214,000000,15,15.36,14.59,14.82,62924,0
|
| 613 |
+
ASLE.US,D,20220215,000000,14.95,15.53,14.95,15.5,60083,0
|
| 614 |
+
ASLE.US,D,20220216,000000,15.36,15.84,15.22,15.77,65994,0
|
| 615 |
+
ASLE.US,D,20220217,000000,15.69,15.69,14.9639,15.12,64419,0
|
| 616 |
+
ASLE.US,D,20220218,000000,15.09,15.635,15.0554,15.21,81267,0
|
| 617 |
+
ASLE.US,D,20220222,000000,15.15,16.09,15.15,15.68,149895,0
|
| 618 |
+
ASLE.US,D,20220223,000000,15.78,15.88,15.27,15.37,87784,0
|
| 619 |
+
ASLE.US,D,20220224,000000,14.83,15.56,14.6001,15.51,75253,0
|
| 620 |
+
ASLE.US,D,20220225,000000,15.54,16.01,15.15,15.83,101281,0
|
| 621 |
+
ASLE.US,D,20220228,000000,15.85,16.07,15.475,15.66,117949,0
|
| 622 |
+
ASLE.US,D,20220301,000000,15.64,15.88,15.18,15.55,133529,0
|
| 623 |
+
ASLE.US,D,20220302,000000,15.63,16.3221,15.63,16.25,117333,0
|
| 624 |
+
ASLE.US,D,20220303,000000,16.28,16.405,15.545,15.66,66473,0
|
| 625 |
+
ASLE.US,D,20220304,000000,15.49,15.8,15.25,15.52,70582,0
|
| 626 |
+
ASLE.US,D,20220307,000000,15.58,16.65,15.57,15.65,215212,0
|
| 627 |
+
ASLE.US,D,20220308,000000,15.6,16.05,15.48,15.53,155720,0
|
| 628 |
+
ASLE.US,D,20220309,000000,15.74,16.05,15.4302,15.61,72537,0
|
| 629 |
+
ASLE.US,D,20220310,000000,15.44,15.56,15.27,15.45,84941,0
|
| 630 |
+
ASLE.US,D,20220311,000000,15.49,15.76,14.83,14.85,75070,0
|
| 631 |
+
ASLE.US,D,20220314,000000,14.97,14.97,14.2201,14.35,123761,0
|
| 632 |
+
ASLE.US,D,20220315,000000,15.85,16.62,14.97,15.22,268155,0
|
| 633 |
+
ASLE.US,D,20220316,000000,15.55,16.24,15.2,15.55,250866,0
|
| 634 |
+
ASLE.US,D,20220317,000000,15.55,16.24,15.55,16.02,213250,0
|
| 635 |
+
ASLE.US,D,20220318,000000,16.08,16.91,15.925,16.48,1108779,0
|
| 636 |
+
ASLE.US,D,20220321,000000,16.64,16.84,16.16,16.39,204454,0
|
| 637 |
+
ASLE.US,D,20220322,000000,16.43,16.7491,15.84,16.03,208691,0
|
| 638 |
+
ASLE.US,D,20220323,000000,15.95,15.95,15.53,15.63,150818,0
|
| 639 |
+
ASLE.US,D,20220324,000000,15.63,16.37,15.63,16.37,69052,0
|
| 640 |
+
ASLE.US,D,20220325,000000,16.21,16.39,16.06,16.29,58672,0
|
| 641 |
+
ASLE.US,D,20220328,000000,16.25,16.5693,15.525,15.86,93580,0
|
| 642 |
+
ASLE.US,D,20220329,000000,15.92,16.17,15.75,15.92,46868,0
|
| 643 |
+
ASLE.US,D,20220330,000000,15.95,16.07,15.61,15.64,61006,0
|
| 644 |
+
ASLE.US,D,20220331,000000,15.39,15.745,15.39,15.72,70102,0
|
| 645 |
+
ASLE.US,D,20220401,000000,15.74,16.29,15.74,16.25,125745,0
|
| 646 |
+
ASLE.US,D,20220404,000000,16.31,16.5,16.12,16.3,68566,0
|
| 647 |
+
ASLE.US,D,20220405,000000,16.26,16.49,15.57,15.62,65266,0
|
| 648 |
+
ASLE.US,D,20220406,000000,15.5,15.78,15.3193,15.55,64144,0
|
| 649 |
+
ASLE.US,D,20220407,000000,15.53,16,15.53,15.95,57306,0
|
| 650 |
+
ASLE.US,D,20220408,000000,15.87,15.89,15.48,15.53,44507,0
|
| 651 |
+
ASLE.US,D,20220411,000000,15.46,15.73,15.405,15.52,72128,0
|
| 652 |
+
ASLE.US,D,20220412,000000,15.7,15.97,15.33,15.72,52346,0
|
| 653 |
+
ASLE.US,D,20220413,000000,15.495,15.945,15.495,15.77,52205,0
|
| 654 |
+
ASLE.US,D,20220414,000000,15.9,15.91,15.57,15.75,57103,0
|
| 655 |
+
ASLE.US,D,20220418,000000,15.6,16.13,15.6,16.03,70316,0
|
| 656 |
+
ASLE.US,D,20220419,000000,16,16.76,16,16.73,55173,0
|
| 657 |
+
ASLE.US,D,20220420,000000,16.71,16.94,16.35,16.43,142173,0
|
| 658 |
+
ASLE.US,D,20220421,000000,16.65,16.7868,15.95,16.03,52510,0
|
| 659 |
+
ASLE.US,D,20220422,000000,15.99,16.0933,15.11,15.15,85880,0
|
| 660 |
+
ASLE.US,D,20220425,000000,15.04,15.14,14.5,15.12,68409,0
|
| 661 |
+
ASLE.US,D,20220426,000000,14.92,15.07,14.37,14.45,43095,0
|
| 662 |
+
ASLE.US,D,20220427,000000,14.41,14.65,14.1,14.48,71492,0
|
| 663 |
+
ASLE.US,D,20220428,000000,14.71,14.96,14.24,14.82,49349,0
|
| 664 |
+
ASLE.US,D,20220429,000000,14.8,15.16,14.43,14.48,59772,0
|
| 665 |
+
ASLE.US,D,20220502,000000,14.82,14.82,14.23,14.55,61177,0
|
| 666 |
+
ASLE.US,D,20220503,000000,14.54,14.7,14.13,14.52,34439,0
|
| 667 |
+
ASLE.US,D,20220504,000000,14.59,15.09,14.0927,15,65448,0
|
| 668 |
+
ASLE.US,D,20220505,000000,14.73,14.73,14.27,14.39,41841,0
|
| 669 |
+
ASLE.US,D,20220506,000000,14.28,14.37,13.89,14.06,59899,0
|
| 670 |
+
ASLE.US,D,20220509,000000,13.82,13.855,12.78,12.86,142142,0
|
| 671 |
+
ASLE.US,D,20220510,000000,13.49,14.76,13.45,13.78,248717,0
|
| 672 |
+
ASLE.US,D,20220511,000000,13.79,13.95,13.27,13.52,175106,0
|
| 673 |
+
ASLE.US,D,20220512,000000,13.45,13.55,12.88,13.36,150764,0
|
| 674 |
+
ASLE.US,D,20220513,000000,13.62,14.11,13.6,13.87,126774,0
|
| 675 |
+
ASLE.US,D,20220516,000000,13.82,13.925,13.52,13.77,85701,0
|
| 676 |
+
ASLE.US,D,20220517,000000,13.9,14.28,13.71,13.8,74593,0
|
| 677 |
+
ASLE.US,D,20220518,000000,13.64,13.84,13.04,13.23,83345,0
|
| 678 |
+
ASLE.US,D,20220519,000000,13.14,13.71,13.0237,13.57,100097,0
|
| 679 |
+
ASLE.US,D,20220520,000000,13.81,13.81,13.41,13.59,57846,0
|
| 680 |
+
ASLE.US,D,20220523,000000,13.66,14.02,13.395,13.92,132211,0
|
| 681 |
+
ASLE.US,D,20220524,000000,13.81,14.12,13.61,14.1,74726,0
|
| 682 |
+
ASLE.US,D,20220525,000000,14.1,14.32,14.05,14.18,71385,0
|
| 683 |
+
ASLE.US,D,20220526,000000,14.12,14.3474,13.79,13.82,89683,0
|
| 684 |
+
ASLE.US,D,20220527,000000,14.01,14.25,13.94,14.11,84778,0
|
| 685 |
+
ASLE.US,D,20220531,000000,14.14,14.14,13.53,13.86,315439,0
|
| 686 |
+
ASLE.US,D,20220601,000000,13.95,14.1,13.545,14.04,132150,0
|
| 687 |
+
ASLE.US,D,20220602,000000,14.05,14.573,14.04,14.39,79198,0
|
| 688 |
+
ASLE.US,D,20220603,000000,14.27,14.39,14.15,14.33,56237,0
|
| 689 |
+
ASLE.US,D,20220606,000000,14.46,14.52,14.07,14.17,52548,0
|
| 690 |
+
ASLE.US,D,20220607,000000,14.09,14.63,14.09,14.61,97393,0
|
| 691 |
+
ASLE.US,D,20220608,000000,14.54,14.72,14.37,14.7,51106,0
|
| 692 |
+
ASLE.US,D,20220609,000000,14.67,14.75,14.35,14.41,50064,0
|
| 693 |
+
ASLE.US,D,20220610,000000,14.04,14.29,13.8775,14.03,48822,0
|
| 694 |
+
ASLE.US,D,20220613,000000,13.6,13.93,13.23,13.63,109879,0
|
| 695 |
+
ASLE.US,D,20220614,000000,13.63,13.66,13.29,13.49,88106,0
|
| 696 |
+
ASLE.US,D,20220615,000000,13.62,14.04,13.31,13.93,159526,0
|
| 697 |
+
ASLE.US,D,20220616,000000,13.65,13.65,13.01,13.05,116870,0
|
| 698 |
+
ASLE.US,D,20220617,000000,13.17,13.91,13.1101,13.84,142357,0
|
| 699 |
+
ASLE.US,D,20220621,000000,13.81,14.39,13.69,13.95,130944,0
|
| 700 |
+
ASLE.US,D,20220622,000000,13.83,14.16,13.83,13.88,106450,0
|
| 701 |
+
ASLE.US,D,20220623,000000,13.82,14.195,13.485,13.75,116549,0
|
| 702 |
+
ASLE.US,D,20220624,000000,13.83,14.81,13.83,14.65,374422,0
|
| 703 |
+
ASLE.US,D,20220627,000000,14.81,14.81,14.41,14.45,95962,0
|
| 704 |
+
ASLE.US,D,20220628,000000,14.54,14.89,14.5,14.56,81767,0
|
| 705 |
+
ASLE.US,D,20220629,000000,14.49,14.495,14.19,14.36,68266,0
|
| 706 |
+
ASLE.US,D,20220630,000000,14.35,14.67,14.29,14.51,120108,0
|
| 707 |
+
ASLE.US,D,20220701,000000,14.5,14.88,14.18,14.49,116708,0
|
| 708 |
+
ASLE.US,D,20220705,000000,14.25,14.89,13.88,14.24,94798,0
|
| 709 |
+
ASLE.US,D,20220706,000000,14.32,14.36,13.74,14.23,87597,0
|
| 710 |
+
ASLE.US,D,20220707,000000,14.43,15.94,14.43,15.71,115875,0
|
| 711 |
+
ASLE.US,D,20220708,000000,15.81,15.97,15.5456,15.76,79515,0
|
| 712 |
+
ASLE.US,D,20220711,000000,15.83,16.0545,15.63,15.98,88733,0
|
| 713 |
+
ASLE.US,D,20220712,000000,15.96,16.3,15.745,15.88,61412,0
|
| 714 |
+
ASLE.US,D,20220713,000000,15.88,16.14,15.71,16.01,52066,0
|
| 715 |
+
ASLE.US,D,20220714,000000,16.01,16.01,15.7,15.93,49250,0
|
| 716 |
+
ASLE.US,D,20220715,000000,16.2,16.21,15.79,15.99,69757,0
|
| 717 |
+
ASLE.US,D,20220718,000000,15.97,16.25,15.68,16.12,80491,0
|
| 718 |
+
ASLE.US,D,20220719,000000,16.21,17.0473,16.21,16.69,74610,0
|
| 719 |
+
ASLE.US,D,20220720,000000,16.75,16.8027,16.475,16.56,60368,0
|
| 720 |
+
ASLE.US,D,20220721,000000,16.49,16.95,16.3216,16.83,74172,0
|
| 721 |
+
ASLE.US,D,20220722,000000,16.9,16.9,16.49,16.61,52494,0
|
| 722 |
+
ASLE.US,D,20220725,000000,16.48,16.8,16.48,16.72,44861,0
|
| 723 |
+
ASLE.US,D,20220726,000000,16.54,16.76,16.2705,16.69,211285,0
|
| 724 |
+
ASLE.US,D,20220727,000000,16.72,17.715,16.72,17.4,79127,0
|
| 725 |
+
ASLE.US,D,20220728,000000,17.48,17.54,17.045,17.37,50307,0
|
| 726 |
+
ASLE.US,D,20220729,000000,17.43,17.67,17.38,17.51,53439,0
|
| 727 |
+
ASLE.US,D,20220801,000000,17.41,17.98,17.25,17.75,70501,0
|
| 728 |
+
ASLE.US,D,20220802,000000,17.62,17.79,17.58,17.66,63307,0
|
| 729 |
+
ASLE.US,D,20220803,000000,17.78,18.1,17.51,18.02,69125,0
|
| 730 |
+
ASLE.US,D,20220804,000000,18.07,18.15,17.84,18.03,108068,0
|
| 731 |
+
ASLE.US,D,20220805,000000,17.99,18.2011,17.73,17.99,88411,0
|
| 732 |
+
ASLE.US,D,20220808,000000,18.21,18.41,17.88,18.11,70966,0
|
| 733 |
+
ASLE.US,D,20220809,000000,19.05,20.5,18.8,20,367301,0
|
| 734 |
+
ASLE.US,D,20220810,000000,20.42,20.49,19.82,20.1,227056,0
|
| 735 |
+
ASLE.US,D,20220811,000000,20.19,20.68,19.86,20.04,136311,0
|
| 736 |
+
ASLE.US,D,20220812,000000,20.31,20.895,20.15,20.33,125021,0
|
| 737 |
+
ASLE.US,D,20220815,000000,20.33,20.566,20.1,20.17,84670,0
|
| 738 |
+
ASLE.US,D,20220816,000000,20.15,20.5,19.79,19.83,189006,0
|
| 739 |
+
ASLE.US,D,20220817,000000,17.4,19.03,17.25,18.43,2439977,0
|
| 740 |
+
ASLE.US,D,20220818,000000,18.48,19.32,18.39,19.17,291010,0
|
| 741 |
+
ASLE.US,D,20220819,000000,19,19.21,18.07,18.35,207897,0
|
| 742 |
+
ASLE.US,D,20220822,000000,18.16,19.72,18.16,19.06,431151,0
|
| 743 |
+
ASLE.US,D,20220823,000000,19.22,19.97,18.94,19.58,501002,0
|
| 744 |
+
ASLE.US,D,20220824,000000,19.63,20,19.06,19.91,246230,0
|
| 745 |
+
ASLE.US,D,20220825,000000,20.47,20.52,20,20.36,271992,0
|
| 746 |
+
ASLE.US,D,20220826,000000,20.26,20.395,19.55,19.71,157551,0
|
| 747 |
+
ASLE.US,D,20220829,000000,19.53,19.72,19.25,19.61,128783,0
|
| 748 |
+
ASLE.US,D,20220830,000000,19.61,19.78,19.41,19.7,125528,0
|
| 749 |
+
ASLE.US,D,20220831,000000,19.6,19.875,19.1,19.28,164179,0
|
| 750 |
+
ASLE.US,D,20220901,000000,19.75,20.4055,19.71,19.98,255355,0
|
| 751 |
+
ASLE.US,D,20220902,000000,20.23,21.32,19.4,21.13,597378,0
|
| 752 |
+
ASLE.US,D,20220906,000000,21.47,21.5728,20.6813,21.36,581472,0
|
| 753 |
+
ASLE.US,D,20220907,000000,21.29,21.59,20.85,21.39,196487,0
|
| 754 |
+
ASLE.US,D,20220908,000000,21.4,21.64,21.06,21.52,238422,0
|
| 755 |
+
ASLE.US,D,20220909,000000,21.73,21.76,20.98,21.16,174504,0
|
| 756 |
+
ASLE.US,D,20220912,000000,21.2,21.26,20.91,21.18,123316,0
|
| 757 |
+
ASLE.US,D,20220913,000000,20.75,21.045,20.29,20.43,158703,0
|
| 758 |
+
ASLE.US,D,20220914,000000,20.53,20.83,20.29,20.61,131165,0
|
| 759 |
+
ASLE.US,D,20220915,000000,20.56,21.03,20.4185,20.89,157716,0
|
| 760 |
+
ASLE.US,D,20220916,000000,20.6,20.6,19.73,19.96,241512,0
|
| 761 |
+
ASLE.US,D,20220919,000000,19.74,20.32,19.6332,20.28,143267,0
|
| 762 |
+
ASLE.US,D,20220920,000000,20.26,20.26,19.72,20,135530,0
|
| 763 |
+
ASLE.US,D,20220921,000000,20.01,20.32,19.9,19.99,134348,0
|
| 764 |
+
ASLE.US,D,20220922,000000,19.95,19.95,18.64,18.73,210653,0
|
| 765 |
+
ASLE.US,D,20220923,000000,18.23,18.5,17.81,18.37,202783,0
|
| 766 |
+
ASLE.US,D,20220926,000000,18.36,19.0674,18.1259,18.3,112871,0
|
| 767 |
+
ASLE.US,D,20220927,000000,18.48,18.93,18.22,18.45,115732,0
|
| 768 |
+
ASLE.US,D,20220928,000000,18.67,18.97,18.2301,18.85,89245,0
|
| 769 |
+
ASLE.US,D,20220929,000000,18.58,18.6,18.22,18.37,81607,0
|
| 770 |
+
ASLE.US,D,20220930,000000,18.32,18.93,18.0894,18.54,280906,0
|
| 771 |
+
ASLE.US,D,20221003,000000,18.66,19.395,18.49,19.35,138460,0
|
| 772 |
+
ASLE.US,D,20221004,000000,19.69,20.02,19.39,19.77,148737,0
|
| 773 |
+
ASLE.US,D,20221005,000000,19.69,19.8,19.08,19.11,89547,0
|
| 774 |
+
ASLE.US,D,20221006,000000,18.99,19.48,18.95,19.08,61885,0
|
| 775 |
+
ASLE.US,D,20221007,000000,18.9,19.04,18.57,18.7,93508,0
|
| 776 |
+
ASLE.US,D,20221010,000000,18.67,18.9899,18.46,18.59,105716,0
|
| 777 |
+
ASLE.US,D,20221011,000000,18.57,18.57,18.15,18.33,123732,0
|
| 778 |
+
ASLE.US,D,20221012,000000,18.39,18.75,18.02,18.39,165086,0
|
| 779 |
+
ASLE.US,D,20221013,000000,18.14,19.14,18.11,19.04,107106,0
|
| 780 |
+
ASLE.US,D,20221014,000000,19.17,19.23,18.3,18.46,88086,0
|
| 781 |
+
ASLE.US,D,20221017,000000,18.78,19.1882,18.64,18.99,82780,0
|
| 782 |
+
ASLE.US,D,20221018,000000,19.39,19.8578,19.15,19.23,70952,0
|
| 783 |
+
ASLE.US,D,20221019,000000,19.09,19.36,18.82,19.33,80047,0
|
| 784 |
+
ASLE.US,D,20221020,000000,19.4,19.88,19.325,19.8,83683,0
|
| 785 |
+
ASLE.US,D,20221021,000000,19.9,20.49,19.66,20.44,115744,0
|
| 786 |
+
ASLE.US,D,20221024,000000,20.59,20.81,20.35,20.54,115583,0
|
| 787 |
+
ASLE.US,D,20221025,000000,20.72,20.8264,20.3599,20.44,117526,0
|
| 788 |
+
ASLE.US,D,20221026,000000,20.51,20.51,20.025,20.15,118025,0
|
| 789 |
+
ASLE.US,D,20221027,000000,20.39,20.63,20.09,20.54,125232,0
|
| 790 |
+
ASLE.US,D,20221028,000000,20.76,21.32,20.37,20.78,104652,0
|
| 791 |
+
ASLE.US,D,20221031,000000,20.84,21.37,20.46,21.2,109946,0
|
| 792 |
+
ASLE.US,D,20221101,000000,21.2,21.2,20.13,20.35,114543,0
|
| 793 |
+
ASLE.US,D,20221102,000000,20.45,20.45,19.33,19.39,116101,0
|
| 794 |
+
ASLE.US,D,20221103,000000,19.26,19.35,18.77,18.85,97993,0
|
| 795 |
+
ASLE.US,D,20221104,000000,19,19.095,18.52,18.95,97411,0
|
| 796 |
+
ASLE.US,D,20221107,000000,18.96,19.0699,18.46,18.5,191882,0
|
| 797 |
+
ASLE.US,D,20221108,000000,18.73,19.1325,18.45,19,259961,0
|
| 798 |
+
ASLE.US,D,20221109,000000,17.79,17.895,15.53,17.15,617900,0
|
| 799 |
+
ASLE.US,D,20221110,000000,17.64,17.91,17.2,17.77,246354,0
|
| 800 |
+
ASLE.US,D,20221111,000000,17.52,18.61,17.46,17.62,248208,0
|
| 801 |
+
ASLE.US,D,20221114,000000,17.79,18.67,16.99,17,271869,0
|
| 802 |
+
ASLE.US,D,20221115,000000,17.27,18.03,16.94,17.75,205460,0
|
| 803 |
+
ASLE.US,D,20221116,000000,15.3,15.9,15.15,15.49,3018219,0
|
| 804 |
+
ASLE.US,D,20221117,000000,15.45,16.03,15.35,15.96,965883,0
|
| 805 |
+
ASLE.US,D,20221118,000000,16.15,16.2499,15.64,15.79,314269,0
|
| 806 |
+
ASLE.US,D,20221121,000000,15.58,16.2,15.53,16.05,343489,0
|
| 807 |
+
ASLE.US,D,20221122,000000,16.04,16.24,15.92,16.03,207670,0
|
| 808 |
+
ASLE.US,D,20221123,000000,15.97,16.12,15.585,15.72,173974,0
|
| 809 |
+
ASLE.US,D,20221125,000000,15.76,16.13,15.76,15.81,90873,0
|
| 810 |
+
ASLE.US,D,20221128,000000,15.61,15.865,15.3,15.54,227902,0
|
| 811 |
+
ASLE.US,D,20221129,000000,15.53,15.5501,15.095,15.2,229563,0
|
| 812 |
+
ASLE.US,D,20221130,000000,15.79,16,15.4,15.85,480574,0
|
| 813 |
+
ASLE.US,D,20221201,000000,15.97,16,15.57,15.77,155256,0
|
| 814 |
+
ASLE.US,D,20221202,000000,15.75,16.31,15.6,16.12,324126,0
|
| 815 |
+
ASLE.US,D,20221205,000000,16.08,16.14,15.59,15.74,133013,0
|
| 816 |
+
ASLE.US,D,20221206,000000,15.8,15.955,15.6636,15.8,247677,0
|
| 817 |
+
ASLE.US,D,20221207,000000,15.73,15.995,15.65,15.69,178323,0
|
| 818 |
+
ASLE.US,D,20221208,000000,15.77,15.88,15.68,15.72,126653,0
|
| 819 |
+
ASLE.US,D,20221209,000000,15.67,15.735,15.31,15.41,101142,0
|
| 820 |
+
ASLE.US,D,20221212,000000,15.47,15.47,15.1,15.24,118948,0
|
| 821 |
+
ASLE.US,D,20221213,000000,15.63,15.7,15.105,15.11,219885,0
|
| 822 |
+
ASLE.US,D,20221214,000000,15.47,15.73,15.26,15.41,309247,0
|
| 823 |
+
ASLE.US,D,20221215,000000,15.31,15.36,14.9,14.99,229861,0
|
| 824 |
+
ASLE.US,D,20221216,000000,14.94,15.09,14.68,14.84,787794,0
|
| 825 |
+
ASLE.US,D,20221219,000000,14.75,14.8,14.3327,14.63,228162,0
|
| 826 |
+
ASLE.US,D,20221220,000000,14.44,14.75,14.44,14.52,198730,0
|
| 827 |
+
ASLE.US,D,20221221,000000,14.62,15.33,14.43,15.32,302672,0
|
| 828 |
+
ASLE.US,D,20221222,000000,15.26,15.48,15.035,15.41,344050,0
|
| 829 |
+
ASLE.US,D,20221223,000000,15.36,15.59,15.24,15.38,153113,0
|
| 830 |
+
ASLE.US,D,20221227,000000,15.43,15.825,15.1,15.67,116560,0
|
| 831 |
+
ASLE.US,D,20221228,000000,15.69,15.94,15.45,15.76,187158,0
|
| 832 |
+
ASLE.US,D,20221229,000000,15.88,16.07,15.77,16.04,194009,0
|
| 833 |
+
ASLE.US,D,20221230,000000,16,16.24,15.77,16.22,232025,0
|
| 834 |
+
ASLE.US,D,20230103,000000,16.26,16.63,15.95,16.06,229728,0
|
| 835 |
+
ASLE.US,D,20230104,000000,16.13,16.3,15.9202,16.23,244101,0
|
| 836 |
+
ASLE.US,D,20230105,000000,16.21,16.39,16.18,16.22,200783,0
|
| 837 |
+
ASLE.US,D,20230106,000000,16.3,16.62,16.14,16.21,167340,0
|
| 838 |
+
ASLE.US,D,20230109,000000,16.5,16.98,16.5,16.57,205743,0
|
| 839 |
+
ASLE.US,D,20230110,000000,16.58,17.075,16.41,16.96,179087,0
|
| 840 |
+
ASLE.US,D,20230111,000000,17.08,17.19,16.74,16.86,108384,0
|
| 841 |
+
ASLE.US,D,20230112,000000,16.89,17.23,16.71,17.19,218870,0
|
| 842 |
+
ASLE.US,D,20230113,000000,17.06,17.3354,16.755,17.23,175666,0
|
| 843 |
+
ASLE.US,D,20230117,000000,17.16,17.58,17.16,17.5,148866,0
|
| 844 |
+
ASLE.US,D,20230118,000000,17.51,17.91,17.25,17.27,179422,0
|
| 845 |
+
ASLE.US,D,20230119,000000,17.14,17.48,17.14,17.32,149973,0
|
| 846 |
+
ASLE.US,D,20230120,000000,17.47,17.47,16.98,17.19,196196,0
|
| 847 |
+
ASLE.US,D,20230123,000000,17.18,17.23,16.78,17.11,175555,0
|
| 848 |
+
ASLE.US,D,20230124,000000,17,17.55,16.96,17.5,145900,0
|
| 849 |
+
ASLE.US,D,20230125,000000,17.36,17.82,17.36,17.6,102788,0
|
| 850 |
+
ASLE.US,D,20230126,000000,17.59,18,17.59,18,184533,0
|
| 851 |
+
ASLE.US,D,20230127,000000,17.91,18.16,17.71,18.055,313693,0
|
| 852 |
+
ASLE.US,D,20230130,000000,17.91,18.44,17.5605,18.41,155384,0
|
| 853 |
+
ASLE.US,D,20230131,000000,18.45,18.69,18.27,18.61,268844,0
|
| 854 |
+
ASLE.US,D,20230201,000000,18.51,19.09,18.46,18.93,203860,0
|
| 855 |
+
ASLE.US,D,20230202,000000,18.95,19.26,18.78,19.11,286296,0
|
| 856 |
+
ASLE.US,D,20230203,000000,19.11,19.38,18.965,19.08,188521,0
|
| 857 |
+
ASLE.US,D,20230206,000000,18.93,19.12,18.57,18.85,183180,0
|
| 858 |
+
ASLE.US,D,20230207,000000,18.75,19.23,18.615,19.2,153560,0
|
| 859 |
+
ASLE.US,D,20230208,000000,19.02,19.1697,18.81,19.07,225110,0
|
| 860 |
+
ASLE.US,D,20230209,000000,19.18,19.295,18.55,18.65,181240,0
|
| 861 |
+
ASLE.US,D,20230210,000000,18.57,18.72,18.24,18.68,169771,0
|
| 862 |
+
ASLE.US,D,20230213,000000,18.7,19.11,18.64,19.02,247829,0
|
| 863 |
+
ASLE.US,D,20230214,000000,18.91,19.55,18.85,19.2,231662,0
|
| 864 |
+
ASLE.US,D,20230215,000000,19.09,19.39,19.045,19.32,140778,0
|
| 865 |
+
ASLE.US,D,20230216,000000,19.16,19.49,19.01,19.3,222376,0
|
| 866 |
+
ASLE.US,D,20230217,000000,19.36,19.6,19.25,19.41,177182,0
|
| 867 |
+
ASLE.US,D,20230221,000000,19.2,19.255,18.83,19.16,170923,0
|
| 868 |
+
ASLE.US,D,20230222,000000,19.21,19.53,19.09,19.41,188352,0
|
| 869 |
+
ASLE.US,D,20230223,000000,19.5,19.7,19.15,19.4,172361,0
|
| 870 |
+
ASLE.US,D,20230224,000000,19.15,19.52,19.15,19.49,236350,0
|
| 871 |
+
ASLE.US,D,20230227,000000,19.56,19.94,19.372,19.87,201236,0
|
| 872 |
+
ASLE.US,D,20230228,000000,19.87,19.95,19.47,19.86,225959,0
|
| 873 |
+
ASLE.US,D,20230301,000000,19.85,20.11,19.695,20.01,177192,0
|
| 874 |
+
ASLE.US,D,20230302,000000,19.97,20.38,19.93,20.29,296194,0
|
| 875 |
+
ASLE.US,D,20230303,000000,20.32,20.75,20.19,20.72,205845,0
|
| 876 |
+
ASLE.US,D,20230306,000000,20.81,20.81,20.095,20.29,508228,0
|
| 877 |
+
ASLE.US,D,20230307,000000,17.5,18.54,16.58,17.59,1314558,0
|
| 878 |
+
ASLE.US,D,20230308,000000,17.24,17.68,17.04,17.21,498537,0
|
| 879 |
+
ASLE.US,D,20230309,000000,17.2,17.47,17.01,17.12,335669,0
|
| 880 |
+
ASLE.US,D,20230310,000000,17.11,17.12,16.37,16.64,278628,0
|
| 881 |
+
ASLE.US,D,20230313,000000,16.35,16.6,15.785,15.86,255887,0
|
| 882 |
+
ASLE.US,D,20230314,000000,16.3,16.32,15.79,15.85,187801,0
|
| 883 |
+
ASLE.US,D,20230315,000000,15.72,15.78,15,15.67,286007,0
|
| 884 |
+
ASLE.US,D,20230316,000000,15.5,16.25,15.37,16.05,216162,0
|
| 885 |
+
ASLE.US,D,20230317,000000,15.89,15.98,15.51,15.64,656217,0
|
| 886 |
+
ASLE.US,D,20230320,000000,15.79,15.85,15.59,15.79,181914,0
|
| 887 |
+
ASLE.US,D,20230321,000000,16.05,16.2117,15.91,16.1,177189,0
|
| 888 |
+
ASLE.US,D,20230322,000000,16.09,16.22,15.89,15.89,140382,0
|
| 889 |
+
ASLE.US,D,20230323,000000,15.96,16.18,15.85,16.06,179972,0
|
| 890 |
+
ASLE.US,D,20230324,000000,15.86,16.21,15.67,16.2,152755,0
|
| 891 |
+
ASLE.US,D,20230327,000000,16.37,16.73,16.2,16.55,152518,0
|
| 892 |
+
ASLE.US,D,20230328,000000,16.48,16.82,16.415,16.75,175826,0
|
| 893 |
+
ASLE.US,D,20230329,000000,16.86,16.995,16.635,16.9,148980,0
|
| 894 |
+
ASLE.US,D,20230330,000000,17.07,17.21,17.0061,17.09,102104,0
|
| 895 |
+
ASLE.US,D,20230331,000000,17.16,17.28,16.42,17.22,352034,0
|
| 896 |
+
ASLE.US,D,20230403,000000,17.22,17.35,16.97,17.11,85591,0
|
| 897 |
+
ASLE.US,D,20230404,000000,17.21,17.23,16.76,16.9,104115,0
|
| 898 |
+
ASLE.US,D,20230405,000000,16.9,16.91,16.55,16.75,139455,0
|
| 899 |
+
ASLE.US,D,20230406,000000,16.83,17.01,16.65,16.98,107936,0
|
| 900 |
+
ASLE.US,D,20230410,000000,16.91,17.63,16.7301,17.62,193995,0
|
| 901 |
+
ASLE.US,D,20230411,000000,17.75,17.87,17.35,17.53,209339,0
|
| 902 |
+
ASLE.US,D,20230412,000000,17.74,17.81,17.43,17.65,145215,0
|
| 903 |
+
ASLE.US,D,20230413,000000,17.71,17.84,17.53,17.82,78899,0
|
| 904 |
+
ASLE.US,D,20230414,000000,17.84,17.89,17.37,17.39,129006,0
|
| 905 |
+
ASLE.US,D,20230417,000000,17.4,17.67,17.3201,17.51,132332,0
|
| 906 |
+
ASLE.US,D,20230418,000000,17.61,17.92,17.41,17.73,141591,0
|
| 907 |
+
ASLE.US,D,20230419,000000,17.69,17.8,17.48,17.57,118645,0
|
| 908 |
+
ASLE.US,D,20230420,000000,17.47,17.605,17.37,17.52,116178,0
|
| 909 |
+
ASLE.US,D,20230421,000000,17.51,17.65,17.42,17.53,114798,0
|
| 910 |
+
ASLE.US,D,20230424,000000,17.45,17.84,17.45,17.6,128471,0
|
| 911 |
+
ASLE.US,D,20230425,000000,17.45,17.53,16.69,16.74,101060,0
|
| 912 |
+
ASLE.US,D,20230426,000000,16.62,16.97,15.93,16.42,132748,0
|
| 913 |
+
ASLE.US,D,20230427,000000,16.44,16.51,16.245,16.38,113119,0
|
| 914 |
+
ASLE.US,D,20230428,000000,16.34,16.53,16.18,16.18,87660,0
|
| 915 |
+
ASLE.US,D,20230501,000000,16.18,17.05,16.18,16.82,165378,0
|
| 916 |
+
ASLE.US,D,20230502,000000,16.72,16.79,16.31,16.45,128589,0
|
| 917 |
+
ASLE.US,D,20230503,000000,16.58,16.71,16.48,16.51,137400,0
|
| 918 |
+
ASLE.US,D,20230504,000000,16.38,16.38,15.71,16.17,258212,0
|
| 919 |
+
ASLE.US,D,20230505,000000,16.27,16.381,16,16.25,96198,0
|
| 920 |
+
ASLE.US,D,20230508,000000,16.38,16.4,15.95,16.26,106836,0
|
| 921 |
+
ASLE.US,D,20230509,000000,16.22,16.71,16.083,16.61,117690,0
|
| 922 |
+
ASLE.US,D,20230510,000000,15.26,15.6419,14.91,15.61,526650,0
|
| 923 |
+
ASLE.US,D,20230511,000000,15.54,15.86,15.315,15.47,370074,0
|
| 924 |
+
ASLE.US,D,20230512,000000,15.47,15.69,15.3873,15.54,203786,0
|
| 925 |
+
ASLE.US,D,20230515,000000,15.54,16.01,15.54,15.79,115626,0
|
| 926 |
+
ASLE.US,D,20230516,000000,15.65,15.72,15.5,15.6,113449,0
|
| 927 |
+
ASLE.US,D,20230517,000000,15.75,15.94,15.53,15.9,145792,0
|
| 928 |
+
ASLE.US,D,20230518,000000,16.02,16.2885,15.851,16.14,122513,0
|
| 929 |
+
ASLE.US,D,20230519,000000,16.32,16.32,16.12,16.24,121091,0
|
| 930 |
+
ASLE.US,D,20230522,000000,16.32,16.67,16.32,16.6,135000,0
|
| 931 |
+
ASLE.US,D,20230523,000000,16.59,16.98,16.53,16.85,164673,0
|
| 932 |
+
ASLE.US,D,20230524,000000,16.81,16.81,16.4,16.59,164036,0
|
| 933 |
+
ASLE.US,D,20230525,000000,16.53,16.53,16.28,16.4,96254,0
|
| 934 |
+
ASLE.US,D,20230526,000000,16.41,16.95,16.3,16.82,114708,0
|
| 935 |
+
ASLE.US,D,20230530,000000,16.88,16.9147,16.56,16.73,123386,0
|
| 936 |
+
ASLE.US,D,20230531,000000,15.15,15.35,14.75,15.02,2559083,0
|
| 937 |
+
ASLE.US,D,20230601,000000,14.86,15.22,14.5725,14.91,641350,0
|
| 938 |
+
ASLE.US,D,20230602,000000,15.15,15.26,14.97,15.13,664877,0
|
| 939 |
+
ASLE.US,D,20230605,000000,15.09,15.09,14.41,14.45,462139,0
|
| 940 |
+
ASLE.US,D,20230606,000000,14.41,15.16,14.37,14.99,550926,0
|
| 941 |
+
ASLE.US,D,20230607,000000,14.99,15.4,14.91,15.06,389538,0
|
| 942 |
+
ASLE.US,D,20230608,000000,15.11,15.21,14.91,15.05,282415,0
|
| 943 |
+
ASLE.US,D,20230609,000000,15.09,15.09,14.69,14.88,274743,0
|
| 944 |
+
ASLE.US,D,20230612,000000,14.91,15.07,14.82,14.93,315230,0
|
| 945 |
+
ASLE.US,D,20230613,000000,14.97,15.15,14.85,14.86,525167,0
|
| 946 |
+
ASLE.US,D,20230614,000000,14.83,14.9497,14.49,14.56,723373,0
|
| 947 |
+
ASLE.US,D,20230615,000000,14.54,14.94,14.5,14.86,400578,0
|
| 948 |
+
ASLE.US,D,20230616,000000,14.97,15.08,14.84,14.99,610463,0
|
| 949 |
+
ASLE.US,D,20230620,000000,14.91,15.14,14.7,15,893138,0
|
| 950 |
+
ASLE.US,D,20230621,000000,14.99,15.17,14.82,15.02,846956,0
|
| 951 |
+
ASLE.US,D,20230622,000000,15,15.36,14.96,15.26,429641,0
|
| 952 |
+
ASLE.US,D,20230623,000000,15.11,15.25,14.7942,15.08,599907,0
|
| 953 |
+
ASLE.US,D,20230626,000000,15.15,15.21,14.73,14.74,511453,0
|
| 954 |
+
ASLE.US,D,20230627,000000,14.74,14.87,14.54,14.78,418924,0
|
| 955 |
+
ASLE.US,D,20230628,000000,14.73,14.825,14.58,14.62,362420,0
|
| 956 |
+
ASLE.US,D,20230629,000000,14.61,14.91,14.58,14.64,360068,0
|
| 957 |
+
ASLE.US,D,20230630,000000,14.78,14.92,14.62,14.7,765626,0
|
| 958 |
+
ASLE.US,D,20230703,000000,14.7,14.9,14.7,14.7,256361,0
|
| 959 |
+
ASLE.US,D,20230705,000000,14.67,14.83,14.48,14.74,785429,0
|
| 960 |
+
ASLE.US,D,20230706,000000,14.55,14.66,13.925,14.13,694407,0
|
| 961 |
+
ASLE.US,D,20230707,000000,14.14,14.26,13.92,13.96,349003,0
|
| 962 |
+
ASLE.US,D,20230710,000000,13.93,14.23,13.93,14.12,363167,0
|
| 963 |
+
ASLE.US,D,20230711,000000,14.15,14.1801,14.07,14.14,267522,0
|
| 964 |
+
ASLE.US,D,20230712,000000,14.29,14.375,14.07,14.29,368073,0
|
| 965 |
+
ASLE.US,D,20230713,000000,14.38,14.937,14.34,14.88,384397,0
|
| 966 |
+
ASLE.US,D,20230714,000000,14.88,14.96,14.71,14.71,356459,0
|
| 967 |
+
ASLE.US,D,20230717,000000,14.67,14.93,14.53,14.88,293694,0
|
| 968 |
+
ASLE.US,D,20230718,000000,14.86,15.23,14.72,15.13,195739,0
|
| 969 |
+
ASLE.US,D,20230719,000000,15.2,15.39,15.1,15.22,399807,0
|
| 970 |
+
ASLE.US,D,20230720,000000,15.28,15.35,14.92,14.99,389114,0
|
| 971 |
+
ASLE.US,D,20230721,000000,15.12,15.12,14.65,14.91,300970,0
|
| 972 |
+
ASLE.US,D,20230724,000000,14.87,15.52,14.7,15.5,1098984,0
|
| 973 |
+
ASLE.US,D,20230725,000000,15.45,15.475,15.055,15.13,532281,0
|
| 974 |
+
ASLE.US,D,20230726,000000,15.09,15.44,15.09,15.13,351392,0
|
| 975 |
+
ASLE.US,D,20230727,000000,15.25,15.37,14.57,14.66,507960,0
|
| 976 |
+
ASLE.US,D,20230728,000000,14.74,15.055,14.64,14.86,497454,0
|
| 977 |
+
ASLE.US,D,20230731,000000,14.87,15.12,14.83,15.01,232855,0
|
| 978 |
+
ASLE.US,D,20230801,000000,14.97,14.99,14.71,14.71,317002,0
|
| 979 |
+
ASLE.US,D,20230802,000000,14.55,14.62,13.805,13.82,667210,0
|
| 980 |
+
ASLE.US,D,20230803,000000,13.86,14.1999,13.73,14.1,346898,0
|
| 981 |
+
ASLE.US,D,20230804,000000,14.16,14.82,14.16,14.43,398952,0
|
| 982 |
+
ASLE.US,D,20230807,000000,14.48,14.59,14.27,14.47,329430,0
|
| 983 |
+
ASLE.US,D,20230808,000000,14.4,14.6,14.2,14.6,560120,0
|
| 984 |
+
ASLE.US,D,20230809,000000,12.01,12.115,10.39,10.93,3240478,0
|
| 985 |
+
ASLE.US,D,20230810,000000,10.93,11.05,10.445,10.73,1101494,0
|
| 986 |
+
ASLE.US,D,20230811,000000,10.64,11.01,10.59,10.98,772915,0
|
| 987 |
+
ASLE.US,D,20230814,000000,10.92,11.27,10.91,11.01,310624,0
|
| 988 |
+
ASLE.US,D,20230815,000000,11.3,11.625,11.21,11.46,526214,0
|
| 989 |
+
ASLE.US,D,20230816,000000,11.42,11.955,11.39,11.45,543166,0
|
| 990 |
+
ASLE.US,D,20230817,000000,11.51,11.935,11.42,11.85,533555,0
|
| 991 |
+
ASLE.US,D,20230818,000000,12.12,12.88,12.12,12.61,691010,0
|
| 992 |
+
ASLE.US,D,20230821,000000,12.62,12.98,12.41,12.64,464596,0
|
| 993 |
+
ASLE.US,D,20230822,000000,14.22,14.53,13.471,13.86,1046464,0
|
| 994 |
+
ASLE.US,D,20230823,000000,13.91,14.36,13.33,14.27,686157,0
|
| 995 |
+
ASLE.US,D,20230824,000000,14.3,14.345,13.77,13.8,416310,0
|
| 996 |
+
ASLE.US,D,20230825,000000,13.8,13.869,13.32,13.62,303894,0
|
| 997 |
+
ASLE.US,D,20230828,000000,13.64,14.32,13.6,14.31,358070,0
|
| 998 |
+
ASLE.US,D,20230829,000000,14.25,14.68,14.24,14.49,322409,0
|
| 999 |
+
ASLE.US,D,20230830,000000,14.39,14.72,14.39,14.68,428428,0
|
| 1000 |
+
ASLE.US,D,20230831,000000,14.71,14.9,14.59,14.81,385412,0
|
| 1001 |
+
ASLE.US,D,20230901,000000,14.85,14.95,14.58,14.75,388766,0
|
| 1002 |
+
ASLE.US,D,20230905,000000,14.66,15.46,14.66,15.41,987583,0
|
| 1003 |
+
ASLE.US,D,20230906,000000,15.41,15.72,15.29,15.59,586635,0
|
| 1004 |
+
ASLE.US,D,20230907,000000,15.49,15.66,15.1,15.58,684142,0
|
| 1005 |
+
ASLE.US,D,20230908,000000,15.55,16.14,15.5,15.86,785913,0
|
| 1006 |
+
ASLE.US,D,20230911,000000,16.05,16.62,16.04,16.38,979111,0
|
| 1007 |
+
ASLE.US,D,20230912,000000,16.17,16.42,16.02,16.13,620680,0
|
| 1008 |
+
ASLE.US,D,20230913,000000,15.97,16.13,15.42,15.64,835005,0
|
| 1009 |
+
ASLE.US,D,20230914,000000,15.74,15.98,15.2,15.46,712095,0
|
| 1010 |
+
ASLE.US,D,20230915,000000,15.5,15.6,15.19,15.25,3869544,0
|
| 1011 |
+
ASLE.US,D,20230918,000000,15.2,15.82,15.05,15.53,396083,0
|
| 1012 |
+
ASLE.US,D,20230919,000000,15.53,15.72,15.305,15.34,351828,0
|
| 1013 |
+
ASLE.US,D,20230920,000000,15.35,15.62,15.245,15.32,270380,0
|
| 1014 |
+
ASLE.US,D,20230921,000000,15.16,15.54,15.1203,15.32,487035,0
|
| 1015 |
+
ASLE.US,D,20230922,000000,15.34,15.37,15.08,15.25,357146,0
|
| 1016 |
+
ASLE.US,D,20230925,000000,15.13,15.605,14.95,15.58,336993,0
|
| 1017 |
+
ASLE.US,D,20230926,000000,15.54,15.69,15.19,15.2,370143,0
|
| 1018 |
+
ASLE.US,D,20230927,000000,15.5,15.68,15.26,15.6,238679,0
|
| 1019 |
+
ASLE.US,D,20230928,000000,15.61,15.655,15.175,15.3,350908,0
|
| 1020 |
+
ASLE.US,D,20230929,000000,15.35,15.37,14.41,14.94,587605,0
|
| 1021 |
+
ASLE.US,D,20231002,000000,14.91,14.93,14.38,14.42,530096,0
|
| 1022 |
+
ASLE.US,D,20231003,000000,14.56,14.56,14.26,14.34,357869,0
|
| 1023 |
+
ASLE.US,D,20231004,000000,14.27,14.45,13.97,14.35,252115,0
|
| 1024 |
+
ASLE.US,D,20231005,000000,14.6,14.995,14.46,14.96,327534,0
|
| 1025 |
+
ASLE.US,D,20231006,000000,14.87,15,14.775,14.8,198029,0
|
| 1026 |
+
ASLE.US,D,20231009,000000,14.82,15.39,14.805,15.38,305287,0
|
| 1027 |
+
ASLE.US,D,20231010,000000,15.52,16.07,15.48,16.06,378816,0
|
| 1028 |
+
ASLE.US,D,20231011,000000,16.16,16.24,15.73,15.92,277249,0
|
| 1029 |
+
ASLE.US,D,20231012,000000,15.94,15.94,15.44,15.56,204291,0
|
| 1030 |
+
ASLE.US,D,20231013,000000,15.63,15.77,15.34,15.54,203626,0
|
| 1031 |
+
ASLE.US,D,20231016,000000,15.69,15.82,15.54,15.55,244591,0
|
| 1032 |
+
ASLE.US,D,20231017,000000,15.48,16.24,15.48,15.94,250779,0
|
| 1033 |
+
ASLE.US,D,20231018,000000,15.85,15.99,15.71,15.85,180212,0
|
| 1034 |
+
ASLE.US,D,20231019,000000,15.69,15.9,15.31,15.52,266170,0
|
| 1035 |
+
ASLE.US,D,20231020,000000,15.55,15.55,14.81,14.83,327088,0
|
| 1036 |
+
ASLE.US,D,20231023,000000,14.77,14.945,14.51,14.83,280726,0
|
| 1037 |
+
ASLE.US,D,20231024,000000,14.95,15.29,14.88,15.28,209431,0
|
| 1038 |
+
ASLE.US,D,20231025,000000,15.25,15.5,15.11,15.44,184443,0
|
| 1039 |
+
ASLE.US,D,20231026,000000,15.49,15.97,15.44,15.63,171024,0
|
| 1040 |
+
ASLE.US,D,20231027,000000,15.65,15.65,14.77,14.78,334314,0
|
| 1041 |
+
ASLE.US,D,20231030,000000,14.95,15.215,14.885,15.2,222085,0
|
| 1042 |
+
ASLE.US,D,20231031,000000,15.22,15.46,15.15,15.29,154939,0
|
| 1043 |
+
ASLE.US,D,20231101,000000,15.3,15.37,15.03,15.3,218496,0
|
| 1044 |
+
ASLE.US,D,20231102,000000,15.5,15.76,15.35,15.75,175150,0
|
| 1045 |
+
ASLE.US,D,20231103,000000,16.01,16.35,15.795,16.24,302050,0
|
| 1046 |
+
ASLE.US,D,20231106,000000,16.26,16.26,15.13,15.27,331817,0
|
| 1047 |
+
ASLE.US,D,20231107,000000,15.22,15.52,15.16,15.44,311690,0
|
| 1048 |
+
ASLE.US,D,20231108,000000,15.57,16.21,15.11,15.38,395157,0
|
| 1049 |
+
ASLE.US,D,20231109,000000,14.58,14.58,12.97,13.42,1234736,0
|
| 1050 |
+
ASLE.US,D,20231110,000000,13.44,14.01,13.181,13.39,566809,0
|
| 1051 |
+
ASLE.US,D,20231113,000000,13.37,13.67,13.2,13.52,460058,0
|
| 1052 |
+
ASLE.US,D,20231114,000000,13.88,14.46,13.86,14.29,492023,0
|
| 1053 |
+
ASLE.US,D,20231115,000000,14.35,14.93,14.22,14.24,565133,0
|
| 1054 |
+
ASLE.US,D,20231116,000000,13.91,14.21,13.53,13.84,405538,0
|
| 1055 |
+
ASLE.US,D,20231117,000000,13.95,14.45,13.75,13.96,492166,0
|
| 1056 |
+
ASLE.US,D,20231120,000000,14,14.165,13.8,14.11,355839,0
|
| 1057 |
+
ASLE.US,D,20231121,000000,14.09,14.45,13.8,14.4,313660,0
|
| 1058 |
+
ASLE.US,D,20231122,000000,14.55,14.578,14.04,14.46,271938,0
|
| 1059 |
+
ASLE.US,D,20231124,000000,14.21,14.63,14.21,14.57,129056,0
|
| 1060 |
+
ASLE.US,D,20231127,000000,14.57,14.63,14.19,14.25,330011,0
|
| 1061 |
+
ASLE.US,D,20231128,000000,14.33,14.33,13.85,14,312228,0
|
| 1062 |
+
ASLE.US,D,20231129,000000,14.1,14.28,13.78,14.01,226748,0
|
| 1063 |
+
ASLE.US,D,20231130,000000,14.08,14.875,13.83,13.95,317633,0
|
| 1064 |
+
ASLE.US,D,20231201,000000,14.02,14.38,13.75,14.37,267867,0
|
| 1065 |
+
ASLE.US,D,20231204,000000,14.34,14.59,14.25,14.51,203904,0
|
| 1066 |
+
ASLE.US,D,20231205,000000,14.56,14.56,14.24,14.29,216783,0
|
| 1067 |
+
ASLE.US,D,20231206,000000,14.27,14.8,14.19,14.25,266676,0
|
| 1068 |
+
ASLE.US,D,20231207,000000,16.48,16.6899,14.92,14.95,1310106,0
|
| 1069 |
+
ASLE.US,D,20231208,000000,14.95,15.26,14.71,14.91,357880,0
|
| 1070 |
+
ASLE.US,D,20231211,000000,14.82,15.2,14.82,14.92,243680,0
|
| 1071 |
+
ASLE.US,D,20231212,000000,14.87,14.98,14.26,14.47,260847,0
|
| 1072 |
+
ASLE.US,D,20231213,000000,14.47,14.79,14.25,14.78,317370,0
|
| 1073 |
+
ASLE.US,D,20231214,000000,13.767,14,13.362,13.52,1581700,0
|
| 1074 |
+
ASLE.US,D,20231215,000000,13.63,13.725,13.3,13.59,1185234,0
|
| 1075 |
+
ASLE.US,D,20231218,000000,13.61,13.61,12.85,12.89,553530,0
|
| 1076 |
+
ASLE.US,D,20231219,000000,13,13.3,12.8,13.3,522696,0
|
| 1077 |
+
ASLE.US,D,20231220,000000,13.19,13.25,12.6,12.62,888642,0
|
| 1078 |
+
ASLE.US,D,20231221,000000,12.75,13.22,12.61,13.19,520098,0
|
| 1079 |
+
ASLE.US,D,20231222,000000,13.22,13.43,12.94,13.05,402896,0
|
| 1080 |
+
ASLE.US,D,20231226,000000,13.04,13.16,12.89,13.08,540362,0
|
| 1081 |
+
ASLE.US,D,20231227,000000,13.13,13.24,12.75,12.76,347655,0
|
| 1082 |
+
ASLE.US,D,20231228,000000,12.75,12.92,12.68,12.85,367789,0
|
| 1083 |
+
ASLE.US,D,20231229,000000,12.82,12.88,12.64,12.695,662759,0
|
| 1084 |
+
ASLE.US,D,20240102,000000,12.67,12.9,12.38,12.47,940387,0
|
| 1085 |
+
ASLE.US,D,20240103,000000,12.22,12.35,11.85,11.87,755405,0
|
| 1086 |
+
ASLE.US,D,20240104,000000,11.95,12.03,11.69,11.7,319801,0
|
| 1087 |
+
ASLE.US,D,20240105,000000,11.64,11.81,11.42,11.54,379614,0
|
| 1088 |
+
ASLE.US,D,20240108,000000,11.1,11.64,10.95,11.52,500907,0
|
| 1089 |
+
ASLE.US,D,20240109,000000,11.5,11.53,11.0021,11.07,634880,0
|
| 1090 |
+
ASLE.US,D,20240110,000000,11.04,11.11,10.7,10.83,549514,0
|
| 1091 |
+
ASLE.US,D,20240111,000000,10.96,11.48,10.7,11.36,673791,0
|
| 1092 |
+
ASLE.US,D,20240112,000000,11.38,11.54,11.02,11.11,301277,0
|
| 1093 |
+
ASLE.US,D,20240116,000000,11.02,11.03,10.5,10.52,599063,0
|
| 1094 |
+
ASLE.US,D,20240117,000000,10.5,10.5,9.94,10,910257,0
|
| 1095 |
+
ASLE.US,D,20240118,000000,10.13,10.25,9.83,10.23,499705,0
|
| 1096 |
+
ASLE.US,D,20240119,000000,10.27,10.37,10.08,10.35,295161,0
|
| 1097 |
+
ASLE.US,D,20240122,000000,10.37,10.81,10.33,10.64,467922,0
|
| 1098 |
+
ASLE.US,D,20240123,000000,10.75,10.85,10.275,10.3,237150,0
|
| 1099 |
+
ASLE.US,D,20240124,000000,10.4,10.46,9.62,9.69,471514,0
|
| 1100 |
+
ASLE.US,D,20240125,000000,9.82,9.9,9.48,9.87,288084,0
|
| 1101 |
+
ASLE.US,D,20240126,000000,9.96,10.09,9.8761,10.03,271673,0
|
| 1102 |
+
ASLE.US,D,20240129,000000,10.05,10.15,9.83,10.13,339307,0
|
| 1103 |
+
ASLE.US,D,20240130,000000,10.07,10.09,9.75,9.76,270844,0
|
| 1104 |
+
ASLE.US,D,20240131,000000,9.75,9.75,9.29,9.3,405491,0
|
| 1105 |
+
ASLE.US,D,20240201,000000,9.34,9.51,9.17,9.17,529588,0
|
| 1106 |
+
ASLE.US,D,20240202,000000,9,9.08,8.62,8.86,1429554,0
|
| 1107 |
+
ASLE.US,D,20240205,000000,8.8,8.84,8.325,8.58,709425,0
|
| 1108 |
+
ASLE.US,D,20240206,000000,8.56,9.18,8.55,9.06,563210,0
|
| 1109 |
+
ASLE.US,D,20240207,000000,9.02,9.18,8.73,8.75,777617,0
|
| 1110 |
+
ASLE.US,D,20240208,000000,8.74,9.14,8.72,9.02,487453,0
|
| 1111 |
+
ASLE.US,D,20240209,000000,9.16,9.5,9.02,9.27,894244,0
|
| 1112 |
+
ASLE.US,D,20240212,000000,9.25,9.745,9.25,9.6,1145769,0
|
| 1113 |
+
ASLE.US,D,20240213,000000,9.16,9.34,8.98,9.25,564251,0
|
| 1114 |
+
ASLE.US,D,20240214,000000,9.4,9.44,9.05,9.3,838213,0
|
| 1115 |
+
ASLE.US,D,20240215,000000,9.38,9.65,9.295,9.6,918848,0
|
| 1116 |
+
ASLE.US,D,20240216,000000,9.54,9.76,9.43,9.75,517077,0
|
| 1117 |
+
ASLE.US,D,20240220,000000,9.61,9.79,9.45,9.48,704403,0
|
| 1118 |
+
ASLE.US,D,20240221,000000,9.45,9.49,9.25,9.29,603886,0
|
| 1119 |
+
ASLE.US,D,20240222,000000,9.29,9.39,9.14,9.33,397440,0
|
| 1120 |
+
ASLE.US,D,20240223,000000,9.33,9.53,9.24,9.26,710104,0
|
| 1121 |
+
ASLE.US,D,20240226,000000,9.25,9.34,9.03,9.09,720818,0
|
| 1122 |
+
ASLE.US,D,20240227,000000,9,9.24,8.93,9,586527,0
|
| 1123 |
+
ASLE.US,D,20240228,000000,8.93,8.95,8.6,8.77,741605,0
|
| 1124 |
+
ASLE.US,D,20240229,000000,9,9.0475,8.75,8.84,558714,0
|
| 1125 |
+
ASLE.US,D,20240301,000000,8.87,9.05,8.68,9.05,457870,0
|
| 1126 |
+
ASLE.US,D,20240304,000000,9.07,9.15,8.59,8.69,468861,0
|
| 1127 |
+
ASLE.US,D,20240305,000000,8.63,8.95,8.63,8.83,394404,0
|
| 1128 |
+
ASLE.US,D,20240306,000000,8.89,9.18,8.75,9.17,520980,0
|
| 1129 |
+
ASLE.US,D,20240307,000000,9.15,9.49,9.14,9.4,778710,0
|
| 1130 |
+
ASLE.US,D,20240308,000000,7.3,8.11,6.73,6.965,3726903,0
|
| 1131 |
+
ASLE.US,D,20240311,000000,7.02,7.14,6.725,6.87,1767694,0
|
| 1132 |
+
ASLE.US,D,20240312,000000,6.89,7.18,6.59,7.15,1220814,0
|
| 1133 |
+
ASLE.US,D,20240313,000000,7.13,7.2399,6.75,6.84,852533,0
|
| 1134 |
+
ASLE.US,D,20240314,000000,7.13,7.42,7.05,7.23,778530,0
|
| 1135 |
+
ASLE.US,D,20240315,000000,7.23,7.6,7.21,7.53,2562276,0
|
| 1136 |
+
ASLE.US,D,20240318,000000,7.6,7.61,7.27,7.32,667337,0
|
| 1137 |
+
ASLE.US,D,20240319,000000,7.38,7.53,7.31,7.38,431079,0
|
| 1138 |
+
ASLE.US,D,20240320,000000,7.34,7.91,7.32,7.83,465644,0
|
| 1139 |
+
ASLE.US,D,20240321,000000,7.83,7.9,7.68,7.73,555133,0
|
| 1140 |
+
ASLE.US,D,20240322,000000,7.74,7.74,7.3575,7.38,392699,0
|
| 1141 |
+
ASLE.US,D,20240325,000000,7.39,7.56,7.38,7.56,247700,0
|
| 1142 |
+
ASLE.US,D,20240326,000000,7.59,7.62,7.395,7.49,337496,0
|
| 1143 |
+
ASLE.US,D,20240327,000000,7.55,7.62,7.49,7.57,208843,0
|
| 1144 |
+
ASLE.US,D,20240328,000000,7.55,7.64,7.05,7.18,1245337,0
|
| 1145 |
+
ASLE.US,D,20240401,000000,7.2,7.44,7.17,7.36,547218,0
|
| 1146 |
+
ASLE.US,D,20240402,000000,7.25,7.35,7.19,7.27,266906,0
|
| 1147 |
+
ASLE.US,D,20240403,000000,7.2,7.26,7.18,7.25,236813,0
|
| 1148 |
+
ASLE.US,D,20240404,000000,7.35,7.38,7.16,7.18,274635,0
|
| 1149 |
+
ASLE.US,D,20240405,000000,7.18,7.2,6.97,7.06,335931,0
|
| 1150 |
+
ASLE.US,D,20240408,000000,7.1,7.22,7.04,7.1,300248,0
|
| 1151 |
+
ASLE.US,D,20240409,000000,7.16,7.21,6.92,6.99,221259,0
|
| 1152 |
+
ASLE.US,D,20240410,000000,6.81,6.87,6.6,6.82,498192,0
|
| 1153 |
+
ASLE.US,D,20240411,000000,6.82,6.88,6.73,6.87,251165,0
|
| 1154 |
+
ASLE.US,D,20240412,000000,6.85,6.96,6.8,6.93,440777,0
|
| 1155 |
+
ASLE.US,D,20240415,000000,6.9,6.99,6.77,6.8,678088,0
|
| 1156 |
+
ASLE.US,D,20240416,000000,6.71,7.03,6.68,6.91,329309,0
|
| 1157 |
+
ASLE.US,D,20240417,000000,6.9,7.25,6.77,6.77,331587,0
|
| 1158 |
+
ASLE.US,D,20240418,000000,6.91,7.01,6.725,6.75,255843,0
|
| 1159 |
+
ASLE.US,D,20240419,000000,6.7,6.83,6.625,6.67,198265,0
|
| 1160 |
+
ASLE.US,D,20240422,000000,6.69,6.74,6.57,6.7,230749,0
|
| 1161 |
+
ASLE.US,D,20240423,000000,6.68,6.78,6.43,6.43,303710,0
|
| 1162 |
+
ASLE.US,D,20240424,000000,6.45,6.51,6.37,6.44,272680,0
|
| 1163 |
+
ASLE.US,D,20240425,000000,6.39,6.6,6.26,6.58,265494,0
|
| 1164 |
+
ASLE.US,D,20240426,000000,6.66,7.03,6.6,6.94,276445,0
|
| 1165 |
+
ASLE.US,D,20240429,000000,6.95,7.1,6.89,7.09,330488,0
|
| 1166 |
+
ASLE.US,D,20240430,000000,7.05,7.35,6.96,7.13,442790,0
|
| 1167 |
+
ASLE.US,D,20240501,000000,7.11,7.23,7.02,7.1,206746,0
|
| 1168 |
+
ASLE.US,D,20240502,000000,7.18,7.4,7.14,7.28,278419,0
|
| 1169 |
+
ASLE.US,D,20240503,000000,7.4,7.5,7.31,7.46,221646,0
|
| 1170 |
+
ASLE.US,D,20240506,000000,7.52,7.5999,7.44,7.5,213354,0
|
| 1171 |
+
ASLE.US,D,20240507,000000,7.47,7.59,7.455,7.5,243247,0
|
| 1172 |
+
ASLE.US,D,20240508,000000,7.41,7.7206,7.35,7.55,474963,0
|
| 1173 |
+
ASLE.US,D,20240509,000000,8.74,9.4,8.04,8.25,1186169,0
|
| 1174 |
+
ASLE.US,D,20240510,000000,8.25,8.26,7.8,7.96,580352,0
|
| 1175 |
+
ASLE.US,D,20240513,000000,7.97,8.07,7.82,7.85,404556,0
|
| 1176 |
+
ASLE.US,D,20240514,000000,8,8.28,7.95,7.97,324464,0
|
| 1177 |
+
ASLE.US,D,20240515,000000,8.08,8.08,7.7,7.71,295460,0
|
| 1178 |
+
ASLE.US,D,20240516,000000,7.85,7.9,7.67,7.77,308368,0
|
| 1179 |
+
ASLE.US,D,20240517,000000,7.78,7.78,7.62,7.74,218984,0
|
| 1180 |
+
ASLE.US,D,20240520,000000,7.72,7.76,7.695,7.71,248415,0
|
| 1181 |
+
ASLE.US,D,20240521,000000,7.69,7.76,7.53,7.65,325492,0
|
| 1182 |
+
ASLE.US,D,20240522,000000,7.73,7.86,7.64,7.79,384760,0
|
| 1183 |
+
ASLE.US,D,20240523,000000,7.78,7.84,7.58,7.62,290344,0
|
| 1184 |
+
ASLE.US,D,20240524,000000,7.67,7.67,7.48,7.51,149226,0
|
| 1185 |
+
ASLE.US,D,20240528,000000,7.6,7.79,7.5725,7.77,202763,0
|
| 1186 |
+
ASLE.US,D,20240529,000000,7.63,7.695,7.365,7.43,377499,0
|
| 1187 |
+
ASLE.US,D,20240530,000000,7.49,7.68,7.48,7.58,325380,0
|
| 1188 |
+
ASLE.US,D,20240531,000000,7.61,7.68,7.44,7.57,997955,0
|
| 1189 |
+
ASLE.US,D,20240603,000000,7.6,7.62,7.35,7.43,372266,0
|
| 1190 |
+
ASLE.US,D,20240604,000000,7.38,7.505,7.34,7.37,334296,0
|
| 1191 |
+
ASLE.US,D,20240605,000000,7.37,7.41,7.28,7.375,201625,0
|
| 1192 |
+
ASLE.US,D,20240606,000000,7.32,7.35,7.1,7.12,163398,0
|
| 1193 |
+
ASLE.US,D,20240607,000000,7.07,7.21,7.005,7.02,343909,0
|
| 1194 |
+
ASLE.US,D,20240610,000000,6.97,7.01,6.85,6.95,275773,0
|
| 1195 |
+
ASLE.US,D,20240611,000000,6.9,6.94,6.73,6.83,235271,0
|
| 1196 |
+
ASLE.US,D,20240612,000000,6.99,7.04,6.77,6.8,255338,0
|
| 1197 |
+
ASLE.US,D,20240613,000000,6.81,7,6.72,6.98,282767,0
|
| 1198 |
+
ASLE.US,D,20240614,000000,6.92,6.92,6.585,6.64,495977,0
|
| 1199 |
+
ASLE.US,D,20240617,000000,6.56,6.76,6.51,6.73,169931,0
|
| 1200 |
+
ASLE.US,D,20240618,000000,6.7,6.78,6.59,6.6,161943,0
|
| 1201 |
+
ASLE.US,D,20240620,000000,6.64,6.82,6.62,6.72,180344,0
|
| 1202 |
+
ASLE.US,D,20240621,000000,6.73,6.93,6.7,6.86,409789,0
|
| 1203 |
+
ASLE.US,D,20240624,000000,6.87,7.0375,6.6,6.6,158381,0
|
| 1204 |
+
ASLE.US,D,20240625,000000,6.6,6.64,6.5,6.55,193979,0
|
| 1205 |
+
ASLE.US,D,20240626,000000,6.49,6.62,6.4201,6.52,203020,0
|
| 1206 |
+
ASLE.US,D,20240627,000000,6.54,6.78,6.49,6.72,190562,0
|
| 1207 |
+
ASLE.US,D,20240628,000000,6.8,7.05,6.74,6.92,793333,0
|
| 1208 |
+
ASLE.US,D,20240701,000000,6.92,6.96,6.36,6.51,297342,0
|
| 1209 |
+
ASLE.US,D,20240702,000000,6.52,6.64,6.47,6.53,505487,0
|
| 1210 |
+
ASLE.US,D,20240703,000000,6.56,6.68,6.5,6.66,231897,0
|
| 1211 |
+
ASLE.US,D,20240705,000000,6.66,6.66,6.36,6.39,182246,0
|
| 1212 |
+
ASLE.US,D,20240708,000000,6.44,6.53,6.4,6.48,293005,0
|
| 1213 |
+
ASLE.US,D,20240709,000000,6.47,6.47,6.31,6.41,337950,0
|
| 1214 |
+
ASLE.US,D,20240710,000000,6.43,6.4599,6.34,6.42,208822,0
|
| 1215 |
+
ASLE.US,D,20240711,000000,6.5,6.89,6.46,6.68,298145,0
|
| 1216 |
+
ASLE.US,D,20240712,000000,6.79,6.8,6.56,6.6,232274,0
|
| 1217 |
+
ASLE.US,D,20240715,000000,6.64,6.84,6.5681,6.69,490751,0
|
| 1218 |
+
ASLE.US,D,20240716,000000,6.75,7.22,6.75,7.16,315355,0
|
| 1219 |
+
ASLE.US,D,20240717,000000,7.09,7.3,6.96,7.07,319941,0
|
| 1220 |
+
ASLE.US,D,20240718,000000,7.04,7.29,7.04,7.18,391086,0
|
| 1221 |
+
ASLE.US,D,20240719,000000,7.19,7.19,6.97,7.1,229254,0
|
| 1222 |
+
ASLE.US,D,20240722,000000,7.11,7.28,7.09,7.23,213665,0
|
| 1223 |
+
ASLE.US,D,20240723,000000,7.21,7.53,7.17,7.48,190783,0
|
| 1224 |
+
ASLE.US,D,20240724,000000,7.4,7.62,7.17,7.18,269904,0
|
| 1225 |
+
ASLE.US,D,20240725,000000,7.19,7.42,7.11,7.27,192831,0
|
| 1226 |
+
ASLE.US,D,20240726,000000,7.43,7.43,7.27,7.35,203470,0
|
| 1227 |
+
ASLE.US,D,20240729,000000,7.36,7.36,6.78,6.78,514609,0
|
| 1228 |
+
ASLE.US,D,20240730,000000,6.85,6.94,6.66,6.78,213926,0
|
| 1229 |
+
ASLE.US,D,20240731,000000,6.8,6.92,6.6485,6.74,311621,0
|
| 1230 |
+
ASLE.US,D,20240801,000000,6.75,6.835,6.3,6.59,341261,0
|
| 1231 |
+
ASLE.US,D,20240802,000000,6.34,6.485,6.01,6.09,395128,0
|
| 1232 |
+
ASLE.US,D,20240805,000000,5.73,5.93,5.55,5.86,481213,0
|
| 1233 |
+
ASLE.US,D,20240806,000000,5.86,5.86,5.62,5.77,299132,0
|
| 1234 |
+
ASLE.US,D,20240807,000000,5.83,5.92,5.5475,5.56,347565,0
|
| 1235 |
+
ASLE.US,D,20240808,000000,5.3,5.49,4.88,5.21,936443,0
|
| 1236 |
+
ASLE.US,D,20240809,000000,5.2,5.42,5.02,5.16,525412,0
|
| 1237 |
+
ASLE.US,D,20240812,000000,5.22,5.37,5.04,5.05,362579,0
|
| 1238 |
+
ASLE.US,D,20240813,000000,5.11,5.26,5.045,5.1,492910,0
|
| 1239 |
+
ASLE.US,D,20240814,000000,5.09,5.09,4.9802,5,344859,0
|
| 1240 |
+
ASLE.US,D,20240815,000000,5.1,5.2,5.04,5.05,321111,0
|
| 1241 |
+
ASLE.US,D,20240816,000000,5.06,5.36,5.06,5.27,495500,0
|
| 1242 |
+
ASLE.US,D,20240819,000000,5.21,5.2881,5.11,5.23,477337,0
|
| 1243 |
+
ASLE.US,D,20240820,000000,5.22,5.22,4.95,5.12,409907,0
|
| 1244 |
+
ASLE.US,D,20240821,000000,5.16,5.36,5.115,5.28,334249,0
|
| 1245 |
+
ASLE.US,D,20240822,000000,5.27,5.27,5.05,5.08,147913,0
|
| 1246 |
+
ASLE.US,D,20240823,000000,5.14,5.32,5.12,5.19,334621,0
|
| 1247 |
+
ASLE.US,D,20240826,000000,5.19,5.19,5.01,5.07,387058,0
|
| 1248 |
+
ASLE.US,D,20240827,000000,5.06,5.06,4.98,5.01,156186,0
|
| 1249 |
+
ASLE.US,D,20240828,000000,4.98,5.02,4.9,5.01,168746,0
|
| 1250 |
+
ASLE.US,D,20240829,000000,5.06,5.24,4.985,5.15,187076,0
|
| 1251 |
+
ASLE.US,D,20240830,000000,5.15,5.195,5.055,5.09,186746,0
|
| 1252 |
+
ASLE.US,D,20240903,000000,5.06,5.06,4.77,4.79,294939,0
|
| 1253 |
+
ASLE.US,D,20240904,000000,4.76,4.9,4.735,4.74,258359,0
|
| 1254 |
+
ASLE.US,D,20240905,000000,4.75,5.18,4.7,5.13,618423,0
|
| 1255 |
+
ASLE.US,D,20240906,000000,5.13,5.13,4.8501,4.91,253416,0
|
| 1256 |
+
ASLE.US,D,20240909,000000,4.92,5.27,4.92,5.13,340544,0
|
| 1257 |
+
ASLE.US,D,20240910,000000,5.12,5.165,4.99,5.15,196659,0
|
| 1258 |
+
ASLE.US,D,20240911,000000,5.12,5.14,4.97,5.11,189088,0
|
| 1259 |
+
ASLE.US,D,20240912,000000,5.16,5.2,5.03,5.13,148669,0
|
| 1260 |
+
ASLE.US,D,20240913,000000,5.19,5.4,5.13,5.19,288125,0
|
| 1261 |
+
ASLE.US,D,20240916,000000,5.19,5.3,5.03,5.16,177943,0
|
| 1262 |
+
ASLE.US,D,20240917,000000,5.2,5.425,5.11,5.13,326566,0
|
| 1263 |
+
ASLE.US,D,20240918,000000,5.17,5.21,5.04,5.07,260748,0
|
| 1264 |
+
ASLE.US,D,20240919,000000,5.44,5.54,5.3,5.47,415160,0
|
| 1265 |
+
ASLE.US,D,20240920,000000,5.37,5.43,5.3,5.32,421870,0
|
| 1266 |
+
ASLE.US,D,20240923,000000,5.36,5.36,5.07,5.1,261375,0
|
| 1267 |
+
ASLE.US,D,20240924,000000,5.16,5.16,5.03,5.06,271408,0
|
| 1268 |
+
ASLE.US,D,20240925,000000,5.05,5.14,4.95,4.99,459068,0
|
| 1269 |
+
ASLE.US,D,20240926,000000,5.04,5.22,5.04,5.11,427015,0
|
| 1270 |
+
ASLE.US,D,20240927,000000,5.18,5.2,5.015,5.09,242773,0
|
| 1271 |
+
ASLE.US,D,20240930,000000,5.07,5.09,4.97,5.05,224157,0
|
| 1272 |
+
ASLE.US,D,20241001,000000,5.03,5.22,4.98,5.06,405755,0
|
| 1273 |
+
ASLE.US,D,20241002,000000,5.08,5.12,5,5.06,271449,0
|
| 1274 |
+
ASLE.US,D,20241003,000000,5.01,5.035,4.8,4.8,554153,0
|
| 1275 |
+
ASLE.US,D,20241004,000000,4.89,4.92,4.74,4.75,497812,0
|
| 1276 |
+
ASLE.US,D,20241007,000000,4.75,4.825,4.66,4.78,808051,0
|
| 1277 |
+
ASLE.US,D,20241008,000000,4.78,4.9,4.74,4.88,1775416,0
|
| 1278 |
+
ASLE.US,D,20241009,000000,4.9,5.03,4.84,4.85,322749,0
|
| 1279 |
+
ASLE.US,D,20241010,000000,4.8,4.9,4.53,4.55,617142,0
|
| 1280 |
+
ASLE.US,D,20241011,000000,4.55,4.85,4.53,4.85,418601,0
|
| 1281 |
+
ASLE.US,D,20241014,000000,4.84,5.01,4.74,4.94,705069,0
|
| 1282 |
+
ASLE.US,D,20241015,000000,4.94,4.99,4.81,4.98,770925,0
|
| 1283 |
+
ASLE.US,D,20241016,000000,5.05,5.065,4.955,4.98,656867,0
|
| 1284 |
+
ASLE.US,D,20241017,000000,5,5.43,4.94,5.31,1090417,0
|
| 1285 |
+
ASLE.US,D,20241018,000000,5.31,5.34,5.21,5.33,763055,0
|
| 1286 |
+
ASLE.US,D,20241021,000000,5.29,5.36,5.2,5.33,680433,0
|
| 1287 |
+
ASLE.US,D,20241022,000000,5.32,5.37,5.25,5.35,694264,0
|
| 1288 |
+
ASLE.US,D,20241023,000000,5.34,5.38,5.27,5.33,515016,0
|
| 1289 |
+
ASLE.US,D,20241024,000000,5.27,5.41,5.08,5.16,612314,0
|
| 1290 |
+
ASLE.US,D,20241025,000000,5.22,5.415,5.19,5.29,451818,0
|
| 1291 |
+
ASLE.US,D,20241028,000000,5.35,5.55,5.35,5.53,351425,0
|
| 1292 |
+
ASLE.US,D,20241029,000000,5.545,5.585,5.39,5.45,329546,0
|
| 1293 |
+
ASLE.US,D,20241030,000000,5.44,5.47,5.33,5.4,511294,0
|
| 1294 |
+
ASLE.US,D,20241031,000000,5.39,5.39,5.16,5.27,432040,0
|
| 1295 |
+
ASLE.US,D,20241101,000000,5.26,5.41,5.26,5.37,305002,0
|
| 1296 |
+
ASLE.US,D,20241104,000000,5.37,5.53,5.312,5.42,400613,0
|
| 1297 |
+
ASLE.US,D,20241105,000000,5.41,5.71,5.4,5.71,305253,0
|
| 1298 |
+
ASLE.US,D,20241106,000000,5.9,5.99,5.81,5.96,453617,0
|
| 1299 |
+
ASLE.US,D,20241107,000000,6.01,6.13,5.82,5.9,354453,0
|
| 1300 |
+
ASLE.US,D,20241108,000000,5.4,6.1299,5.34,5.5,576027,0
|
| 1301 |
+
ASLE.US,D,20241111,000000,5.58,5.85,5.55,5.68,441898,0
|
| 1302 |
+
ASLE.US,D,20241112,000000,5.66,5.76,5.56,5.64,462972,0
|
| 1303 |
+
ASLE.US,D,20241113,000000,5.69,5.81,5.575,5.78,274827,0
|
| 1304 |
+
ASLE.US,D,20241114,000000,5.79,5.945,5.7,5.91,405252,0
|
| 1305 |
+
ASLE.US,D,20241115,000000,5.98,6.08,5.75,6.06,499707,0
|
| 1306 |
+
ASLE.US,D,20241118,000000,6.07,6.1,5.81,6.01,557024,0
|
| 1307 |
+
ASLE.US,D,20241119,000000,6,6.13,5.995,6.11,513299,0
|
| 1308 |
+
ASLE.US,D,20241120,000000,6.13,6.22,6.06,6.19,456544,0
|
| 1309 |
+
ASLE.US,D,20241121,000000,6.23,6.45,6.18,6.4,486169,0
|
| 1310 |
+
ASLE.US,D,20241122,000000,6.42,6.59,6.35,6.57,651340,0
|
| 1311 |
+
ASLE.US,D,20241125,000000,6.65,6.69,6.42,6.44,236314,0
|
| 1312 |
+
ASLE.US,D,20241126,000000,6.39,6.49,6.02,6.28,352347,0
|
| 1313 |
+
ASLE.US,D,20241127,000000,6.31,6.3944,6.21,6.25,154372,0
|
| 1314 |
+
ASLE.US,D,20241129,000000,6.28,6.3841,6.245,6.3,94710,0
|
| 1315 |
+
ASLE.US,D,20241202,000000,6.31,6.54,6.18,6.43,391641,0
|
| 1316 |
+
ASLE.US,D,20241203,000000,6.43,6.44,6.06,6.1,280136,0
|
| 1317 |
+
ASLE.US,D,20241204,000000,6.14,6.31,6.13,6.29,152171,0
|
| 1318 |
+
ASLE.US,D,20241205,000000,6.24,6.3,6.09,6.14,124475,0
|
| 1319 |
+
ASLE.US,D,20241206,000000,6.18,6.205,6.05,6.2,164227,0
|
| 1320 |
+
ASLE.US,D,20241209,000000,6.19,6.3299,5.99,6.04,390467,0
|
| 1321 |
+
ASLE.US,D,20241210,000000,6.06,6.385,5.98,6.29,306756,0
|
| 1322 |
+
ASLE.US,D,20241211,000000,6.29,6.38,6.15,6.2,214182,0
|
| 1323 |
+
ASLE.US,D,20241212,000000,6.14,6.24,6.09,6.14,364133,0
|
| 1324 |
+
ASLE.US,D,20241213,000000,6.14,6.21,6.04,6.15,244868,0
|
| 1325 |
+
ASLE.US,D,20241216,000000,6.21,6.2771,6.135,6.17,138755,0
|
| 1326 |
+
ASLE.US,D,20241217,000000,6.2,6.27,6.09,6.27,205530,0
|
| 1327 |
+
ASLE.US,D,20241218,000000,6.27,6.27,6.03,6.1,423033,0
|
| 1328 |
+
ASLE.US,D,20241219,000000,6.18,6.195,6.03,6.12,524138,0
|
| 1329 |
+
ASLE.US,D,20241220,000000,6.1,6.27,6.03,6.2,417757,0
|
| 1330 |
+
ASLE.US,D,20241223,000000,6.2,6.29,6.04,6.13,484142,0
|
| 1331 |
+
ASLE.US,D,20241224,000000,6.14,6.38,6.04,6.3,240029,0
|
| 1332 |
+
ASLE.US,D,20241226,000000,6.25,6.26,6.11,6.19,232255,0
|
| 1333 |
+
ASLE.US,D,20241227,000000,6.18,6.2,5.97,6.13,436033,0
|
| 1334 |
+
ASLE.US,D,20241230,000000,6.05,6.2,5.97,6.15,507340,0
|
| 1335 |
+
ASLE.US,D,20241231,000000,6.19,6.4,6.16,6.3,306177,0
|
| 1336 |
+
ASLE.US,D,20250102,000000,6.35,6.4,6.08,6.16,288197,0
|
| 1337 |
+
ASLE.US,D,20250103,000000,6.22,6.29,6.12,6.23,164854,0
|
| 1338 |
+
ASLE.US,D,20250106,000000,6.25,6.305,6.105,6.12,197155,0
|
| 1339 |
+
ASLE.US,D,20250107,000000,6.13,6.18,6.04,6.09,245641,0
|
| 1340 |
+
ASLE.US,D,20250108,000000,6.07,6.13,5.96,6.11,247419,0
|
| 1341 |
+
ASLE.US,D,20250110,000000,6.04,6.37,6.04,6.3,352230,0
|
| 1342 |
+
ASLE.US,D,20250113,000000,6.28,6.46,6.27,6.4,222864,0
|
| 1343 |
+
ASLE.US,D,20250114,000000,6.46,6.46,6.26,6.42,179982,0
|
| 1344 |
+
ASLE.US,D,20250115,000000,6.5,6.5386,6.42,6.46,181628,0
|
| 1345 |
+
ASLE.US,D,20250116,000000,6.47,6.49,6.41,6.45,142233,0
|
| 1346 |
+
ASLE.US,D,20250117,000000,6.49,6.55,6.45,6.55,305996,0
|
| 1347 |
+
ASLE.US,D,20250121,000000,6.6,6.76,6.54,6.75,204038,0
|
| 1348 |
+
ASLE.US,D,20250122,000000,6.73,6.83,6.63,6.82,243287,0
|
| 1349 |
+
ASLE.US,D,20250123,000000,6.84,6.95,6.795,6.88,184606,0
|
| 1350 |
+
ASLE.US,D,20250124,000000,6.89,6.91,6.82,6.86,218546,0
|
| 1351 |
+
ASLE.US,D,20250127,000000,6.81,6.95,6.76,6.81,463262,0
|
| 1352 |
+
ASLE.US,D,20250128,000000,6.81,6.87,6.725,6.83,305704,0
|
| 1353 |
+
ASLE.US,D,20250129,000000,6.84,6.86,6.69,6.79,228885,0
|
| 1354 |
+
ASLE.US,D,20250130,000000,6.81,6.875,6.655,6.8,188139,0
|
| 1355 |
+
ASLE.US,D,20250131,000000,6.77,6.865,6.665,6.77,250589,0
|
| 1356 |
+
ASLE.US,D,20250203,000000,6.65,6.79,6.55,6.73,310664,0
|
| 1357 |
+
ASLE.US,D,20250204,000000,6.72,6.98,6.72,6.93,159070,0
|
| 1358 |
+
ASLE.US,D,20250205,000000,6.93,6.98,6.82,6.87,177526,0
|
| 1359 |
+
ASLE.US,D,20250206,000000,6.88,6.88,6.76,6.86,133453,0
|
| 1360 |
+
ASLE.US,D,20250207,000000,6.86,6.97,6.73,6.9,174727,0
|
| 1361 |
+
ASLE.US,D,20250210,000000,6.94,7.08,6.894,7.01,133057,0
|
| 1362 |
+
ASLE.US,D,20250211,000000,6.97,7.08,6.94,7.06,114329,0
|
| 1363 |
+
ASLE.US,D,20250212,000000,6.98,7.12,6.9575,7.11,226003,0
|
| 1364 |
+
ASLE.US,D,20250213,000000,7.09,7.09,6.82,6.9,277920,0
|
| 1365 |
+
ASLE.US,D,20250214,000000,6.9,6.91,6.77,6.83,231725,0
|
| 1366 |
+
ASLE.US,D,20250218,000000,6.83,7.005,6.83,6.97,183083,0
|
| 1367 |
+
ASLE.US,D,20250219,000000,6.97,7.07,6.93,6.99,355137,0
|
| 1368 |
+
ASLE.US,D,20250220,000000,6.96,6.98,6.83,6.88,214679,0
|
| 1369 |
+
ASLE.US,D,20250221,000000,6.97,7.21,6.89,6.9,263527,0
|
| 1370 |
+
ASLE.US,D,20250224,000000,6.91,6.96,6.81,6.912,287497,0
|
| 1371 |
+
ASLE.US,D,20250225,000000,6.9,7.04,6.84,7.01,378193,0
|
| 1372 |
+
ASLE.US,D,20250226,000000,7.02,7.185,6.97,7,236135,0
|
| 1373 |
+
ASLE.US,D,20250227,000000,7,7.16,7,7.02,157110,0
|
| 1374 |
+
ASLE.US,D,20250228,000000,7.01,7.1,6.91,7,306285,0
|
| 1375 |
+
ASLE.US,D,20250303,000000,7.02,7.11,6.855,6.87,245708,0
|
| 1376 |
+
ASLE.US,D,20250304,000000,6.83,6.92,6.76,6.82,311943,0
|
| 1377 |
+
ASLE.US,D,20250305,000000,6.83,7.02,6.7815,6.97,210436,0
|
| 1378 |
+
ASLE.US,D,20250306,000000,6.9,7.09,6.765,7.07,454362,0
|
| 1379 |
+
ASLE.US,D,20250307,000000,7.45,8.55,7.31,8.24,1798336,0
|
| 1380 |
+
ASLE.US,D,20250310,000000,8.1,8.3198,7.78,7.92,605056,0
|
| 1381 |
+
ASLE.US,D,20250311,000000,7.92,8.09,7.84,7.96,399579,0
|
| 1382 |
+
ASLE.US,D,20250312,000000,8.03,8.265,7.81,8.17,613583,0
|
| 1383 |
+
ASLE.US,D,20250313,000000,8.17,8.36,8.05,8.14,514285,0
|
| 1384 |
+
ASLE.US,D,20250314,000000,8.1,8.45,8.05,8.39,677381,0
|
| 1385 |
+
ASLE.US,D,20250317,000000,8.67,8.76,8.16,8.23,534304,0
|
| 1386 |
+
ASLE.US,D,20250318,000000,8.23,8.36,8.1,8.15,1442679,0
|
| 1387 |
+
ASLE.US,D,20250319,000000,8.13,8.269,8.07,8.21,1921678,0
|
| 1388 |
+
ASLE.US,D,20250320,000000,8.21,8.51,8.13,8.39,1216005,0
|
| 1389 |
+
ASLE.US,D,20250321,000000,8.34,8.599,8.15,8.19,2812742,0
|
| 1390 |
+
ASLE.US,D,20250324,000000,8.36,8.45,8.2109,8.41,659141,0
|
| 1391 |
+
ASLE.US,D,20250325,000000,8.42,8.545,8.36,8.45,757821,0
|
| 1392 |
+
ASLE.US,D,20250326,000000,8.48,8.56,8.39,8.4,427228,0
|
| 1393 |
+
ASLE.US,D,20250327,000000,8.41,8.48,8.19,8.32,441331,0
|
| 1394 |
+
ASLE.US,D,20250328,000000,8.33,8.33,7.76,7.81,504425,0
|
| 1395 |
+
ASLE.US,D,20250331,000000,7.75,7.751,7.47,7.49,495637,0
|
| 1396 |
+
ASLE.US,D,20250401,000000,7.49,7.7,7.26,7.7,541840,0
|
| 1397 |
+
ASLE.US,D,20250402,000000,7.6,7.725,7.555,7.65,423336,0
|
| 1398 |
+
ASLE.US,D,20250403,000000,7.46,7.53,7.2901,7.47,492555,0
|
| 1399 |
+
ASLE.US,D,20250404,000000,7.25,7.27,6.57,6.79,880061,0
|
| 1400 |
+
ASLE.US,D,20250407,000000,6.51,6.94,6.35,6.75,647202,0
|
| 1401 |
+
ASLE.US,D,20250408,000000,7,7.25,6.81,7.03,1479015,0
|
| 1402 |
+
ASLE.US,D,20250409,000000,7.03,7.43,6.86,7.35,797355,0
|
| 1403 |
+
ASLE.US,D,20250410,000000,7.22,7.4375,7.06,7.2,500435,0
|
| 1404 |
+
ASLE.US,D,20250411,000000,7.27,7.3898,7.03,7.16,398790,0
|
| 1405 |
+
ASLE.US,D,20250414,000000,7.36,7.59,7.25,7.26,366551,0
|
| 1406 |
+
ASLE.US,D,20250415,000000,7.25,7.275,7.0002,7.04,469124,0
|
| 1407 |
+
ASLE.US,D,20250416,000000,7.02,7.045,6.63,6.76,591811,0
|
| 1408 |
+
ASLE.US,D,20250417,000000,6.83,6.85,6.68,6.69,348463,0
|
| 1409 |
+
ASLE.US,D,20250421,000000,6.62,6.8,6.26,6.29,489714,0
|
| 1410 |
+
ASLE.US,D,20250422,000000,6.33,6.54,6.19,6.36,561798,0
|
| 1411 |
+
ASLE.US,D,20250423,000000,6.49,6.62,6.43,6.48,563133,0
|
| 1412 |
+
ASLE.US,D,20250424,000000,6.45,6.6,6.38,6.55,404012,0
|
| 1413 |
+
ASLE.US,D,20250425,000000,6.51,6.75,6.49,6.75,333933,0
|
| 1414 |
+
ASLE.US,D,20250428,000000,6.76,6.94,6.715,6.88,386613,0
|
| 1415 |
+
ASLE.US,D,20250429,000000,6.87,7.06,6.795,7.06,336631,0
|
| 1416 |
+
ASLE.US,D,20250430,000000,7.01,7.04,6.79,6.97,381725,0
|
| 1417 |
+
ASLE.US,D,20250501,000000,7.01,7.09,6.85,6.91,259747,0
|
| 1418 |
+
ASLE.US,D,20250502,000000,6.99,7.185,6.86,7.11,375890,0
|
| 1419 |
+
ASLE.US,D,20250505,000000,7.05,7.11,6.98,7,236649,0
|
| 1420 |
+
ASLE.US,D,20250506,000000,6.95,7.06,6.84,7.04,355683,0
|
| 1421 |
+
ASLE.US,D,20250507,000000,7.07,7.18,7.01,7.04,358526,0
|
| 1422 |
+
ASLE.US,D,20250508,000000,5.752,6.38,5.75,6.16,1668256,0
|
| 1423 |
+
ASLE.US,D,20250509,000000,6.19,6.415,6.025,6.09,646089,0
|
| 1424 |
+
ASLE.US,D,20250512,000000,6.19,6.335,6.09,6.11,647745,0
|
| 1425 |
+
ASLE.US,D,20250513,000000,6.1,6.17,6.05,6.1,428686,0
|
| 1426 |
+
ASLE.US,D,20250514,000000,6.1,6.255,5.99,6.24,465200,0
|
| 1427 |
+
ASLE.US,D,20250515,000000,6.24,6.46,6.239,6.32,416697,0
|
| 1428 |
+
ASLE.US,D,20250516,000000,6.31,6.3805,6.21,6.27,348321,0
|
| 1429 |
+
ASLE.US,D,20250519,000000,6.2,6.26,6.14,6.15,256713,0
|
| 1430 |
+
ASLE.US,D,20250520,000000,6.13,6.24,6.015,6.06,473813,0
|
| 1431 |
+
ASLE.US,D,20250521,000000,6.01,6.155,5.96,5.97,336737,0
|
| 1432 |
+
ASLE.US,D,20250522,000000,5.94,6.03,5.83,5.84,293593,0
|
| 1433 |
+
ASLE.US,D,20250523,000000,5.76,5.895,5.76,5.86,269018,0
|
| 1434 |
+
ASLE.US,D,20250527,000000,5.89,6.04,5.86,6.03,318622,0
|
| 1435 |
+
ASLE.US,D,20250528,000000,6.05,6.1,6.005,6.01,253924,0
|
| 1436 |
+
ASLE.US,D,20250529,000000,6.05,6.08,5.95,5.97,180467,0
|
| 1437 |
+
ASLE.US,D,20250530,000000,5.94,6.01,5.88,5.89,258349,0
|
| 1438 |
+
ASLE.US,D,20250602,000000,5.87,5.98,5.79,5.8,450292,0
|
| 1439 |
+
ASLE.US,D,20250603,000000,5.79,6.0226,5.7801,5.98,284318,0
|
| 1440 |
+
ASLE.US,D,20250604,000000,5.98,6.09,5.98,6.03,266977,0
|
| 1441 |
+
ASLE.US,D,20250605,000000,6.03,6.08,5.81,5.85,328671,0
|
| 1442 |
+
ASLE.US,D,20250606,000000,5.89,5.995,5.81,5.83,253193,0
|
| 1443 |
+
ASLE.US,D,20250609,000000,5.86,6.04,5.82,5.92,266588,0
|
| 1444 |
+
ASLE.US,D,20250610,000000,5.93,5.96,5.86,5.94,238968,0
|
| 1445 |
+
ASLE.US,D,20250611,000000,5.94,6.08,5.85,6.07,311619,0
|
| 1446 |
+
ASLE.US,D,20250612,000000,6.05,6.115,5.93,6.1,413586,0
|
| 1447 |
+
ASLE.US,D,20250613,000000,6.01,6.108,5.78,5.94,529975,0
|
| 1448 |
+
ASLE.US,D,20250616,000000,6,6.0192,5.785,5.8,299844,0
|
| 1449 |
+
ASLE.US,D,20250617,000000,5.76,5.845,5.71,5.72,241121,0
|
| 1450 |
+
ASLE.US,D,20250618,000000,5.72,5.92,5.66,5.87,398445,0
|
| 1451 |
+
ASLE.US,D,20250620,000000,5.92,5.945,5.81,5.82,442265,0
|
| 1452 |
+
ASLE.US,D,20250623,000000,5.83,5.95,5.825,5.9,256012,0
|
| 1453 |
+
ASLE.US,D,20250624,000000,5.94,6.05,5.86,5.94,274302,0
|
| 1454 |
+
ASLE.US,D,20250625,000000,5.94,6.06,5.87,5.89,202683,0
|
| 1455 |
+
ASLE.US,D,20250626,000000,5.89,6.07,5.87,6.02,209514,0
|
| 1456 |
+
ASLE.US,D,20250627,000000,6.05,6.08,6.005,6.08,375528,0
|
| 1457 |
+
ASLE.US,D,20250630,000000,6.06,6.09,5.98,6.01,190070,0
|
| 1458 |
+
ASLE.US,D,20250701,000000,5.97,6.095,5.97,6.01,189254,0
|
| 1459 |
+
ASLE.US,D,20250702,000000,6.01,6.1981,5.95,6.14,312297,0
|
| 1460 |
+
ASLE.US,D,20250703,000000,6.14,6.23,6.12,6.2,184945,0
|
| 1461 |
+
ASLE.US,D,20250707,000000,6.17,6.25,5.995,6.06,240646,0
|
| 1462 |
+
ASLE.US,D,20250708,000000,6.05,6.13,6.04,6.1,221618,0
|
| 1463 |
+
ASLE.US,D,20250709,000000,6.12,6.24,6.08,6.1,235797,0
|
| 1464 |
+
ASLE.US,D,20250710,000000,6.11,6.17,6.08,6.12,140320,0
|
| 1465 |
+
ASLE.US,D,20250711,000000,5.89,5.91,5.57,5.86,435697,0
|
| 1466 |
+
ASLE.US,D,20250714,000000,5.82,5.9,5.78,5.86,281682,0
|
| 1467 |
+
ASLE.US,D,20250715,000000,5.91,5.91,5.68,5.69,326788,0
|
| 1468 |
+
ASLE.US,D,20250716,000000,5.7,5.79,5.67,5.76,314972,0
|
| 1469 |
+
ASLE.US,D,20250717,000000,5.78,5.88,5.78,5.84,264115,0
|
| 1470 |
+
ASLE.US,D,20250718,000000,5.88,5.88,5.73,5.76,241132,0
|
| 1471 |
+
ASLE.US,D,20250721,000000,5.78,5.82,5.735,5.78,228074,0
|
| 1472 |
+
ASLE.US,D,20250722,000000,5.77,5.99,5.75,5.98,274734,0
|
| 1473 |
+
ASLE.US,D,20250723,000000,6.04,6.23,6.01,6.22,238741,0
|
| 1474 |
+
ASLE.US,D,20250724,000000,6.03,6.525,6.03,6.35,301460,0
|
| 1475 |
+
ASLE.US,D,20250725,000000,6.37,6.37,6.21,6.3,301173,0
|
| 1476 |
+
ASLE.US,D,20250728,000000,6.3,6.37,6.26,6.34,224340,0
|
| 1477 |
+
ASLE.US,D,20250729,000000,6.37,6.405,6.26,6.28,261865,0
|
| 1478 |
+
ASLE.US,D,20250730,000000,6.31,6.34,6.085,6.12,325649,0
|
| 1479 |
+
ASLE.US,D,20250731,000000,6.1,6.155,5.96,6.04,273108,0
|
| 1480 |
+
ASLE.US,D,20250801,000000,6.14,6.14,5.77,5.91,343275,0
|
| 1481 |
+
ASLE.US,D,20250804,000000,5.93,6.205,5.92,6.13,274911,0
|
| 1482 |
+
ASLE.US,D,20250805,000000,6.13,6.18,6,6.11,351759,0
|
| 1483 |
+
ASLE.US,D,20250806,000000,6.13,6.28,6.095,6.16,366402,0
|
| 1484 |
+
ASLE.US,D,20250807,000000,7.54,7.9425,6.88,7.59,1601619,0
|
| 1485 |
+
ASLE.US,D,20250808,000000,7.72,8.5,7.68,8.26,1116935,0
|
| 1486 |
+
ASLE.US,D,20250811,000000,8.29,8.555,8.195,8.53,747606,0
|
| 1487 |
+
ASLE.US,D,20250812,000000,8.57,8.91,8.52,8.77,814103,0
|
| 1488 |
+
ASLE.US,D,20250813,000000,8.79,8.8,8.395,8.78,606646,0
|
| 1489 |
+
ASLE.US,D,20250814,000000,8.76,8.795,8.44,8.53,484423,0
|
| 1490 |
+
ASLE.US,D,20250815,000000,8.61,8.695,8.462,8.51,466659,0
|
| 1491 |
+
ASLE.US,D,20250818,000000,8.53,8.995,8.39,8.83,705502,0
|
| 1492 |
+
ASLE.US,D,20250819,000000,8.81,8.99,8.69,8.81,430307,0
|
| 1493 |
+
ASLE.US,D,20250820,000000,8.83,8.895,8.63,8.79,751954,0
|
| 1494 |
+
ASLE.US,D,20250821,000000,8.78,9.06,8.78,8.85,466099,0
|
| 1495 |
+
ASLE.US,D,20250822,000000,8.87,9.08,8.81,8.9,855276,0
|
| 1496 |
+
ASLE.US,D,20250825,000000,8.92,9.12,8.8,8.89,495784,0
|
| 1497 |
+
ASLE.US,D,20250826,000000,8.87,9.08,8.75,9,513937,0
|
| 1498 |
+
ASLE.US,D,20250827,000000,8.99,9.0332,8.74,8.77,432513,0
|
| 1499 |
+
ASLE.US,D,20250828,000000,8.84,8.93,8.76,8.88,531596,0
|
| 1500 |
+
ASLE.US,D,20250829,000000,8.9,8.9,8.54,8.63,378137,0
|
| 1501 |
+
ASLE.US,D,20250902,000000,8.67,8.67,8.31,8.43,432864,0
|
| 1502 |
+
ASLE.US,D,20250903,000000,8.47,8.54,8.33,8.46,449571,0
|
| 1503 |
+
ASLE.US,D,20250904,000000,8.37,8.665,8.37,8.59,459681,0
|
| 1504 |
+
ASLE.US,D,20250905,000000,8.61,8.625,8.45,8.53,369225,0
|
| 1505 |
+
ASLE.US,D,20250908,000000,8.55,8.72,8.32,8.41,437067,0
|
| 1506 |
+
ASLE.US,D,20250909,000000,8.37,8.37,8.16,8.18,351704,0
|
| 1507 |
+
ASLE.US,D,20250910,000000,8.2,8.445,8.2,8.39,461683,0
|
| 1508 |
+
ASLE.US,D,20250911,000000,8.42,8.805,8.37,8.79,637432,0
|
| 1509 |
+
ASLE.US,D,20250912,000000,8.81,8.81,8.46,8.49,537577,0
|
| 1510 |
+
ASLE.US,D,20250915,000000,8.51,8.69,8.44,8.63,403450,0
|
| 1511 |
+
ASLE.US,D,20250916,000000,8.75,8.915,8.66,8.82,503579,0
|
| 1512 |
+
ASLE.US,D,20250917,000000,8.8,8.8,8.31,8.33,470035,0
|
| 1513 |
+
ASLE.US,D,20250918,000000,8.4,8.66,8.3281,8.66,365109,0
|
| 1514 |
+
ASLE.US,D,20250919,000000,8.66,8.7,8.3,8.34,604524,0
|
| 1515 |
+
ASLE.US,D,20250922,000000,8.3,8.41,8.2,8.38,413389,0
|
| 1516 |
+
ASLE.US,D,20250923,000000,8.4,8.5799,8.34,8.37,265709,0
|
| 1517 |
+
ASLE.US,D,20250924,000000,8.41,8.454,8.2,8.43,410234,0
|
| 1518 |
+
ASLE.US,D,20250925,000000,8.41,8.5,8.217,8.33,310620,0
|
| 1519 |
+
ASLE.US,D,20250926,000000,8.36,8.5,8.3301,8.38,237587,0
|
| 1520 |
+
ASLE.US,D,20250929,000000,8.4,8.52,8.21,8.24,220797,0
|
| 1521 |
+
ASLE.US,D,20250930,000000,8.25,8.355,8.18,8.19,300075,0
|
| 1522 |
+
ASLE.US,D,20251001,000000,8.18,8.18,7.97,7.99,386619,0
|
| 1523 |
+
ASLE.US,D,20251002,000000,7.98,8.06,7.71,7.79,347806,0
|
| 1524 |
+
ASLE.US,D,20251003,000000,7.85,7.96,7.74,7.88,261562,0
|
| 1525 |
+
ASLE.US,D,20251006,000000,7.88,8.305,7.8,8.24,635163,0
|
| 1526 |
+
ASLE.US,D,20251007,000000,8.24,8.58,8.05,8.12,1418985,0
|
| 1527 |
+
ASLE.US,D,20251008,000000,8.26,8.4077,7.8106,7.93,428612,0
|
| 1528 |
+
ASLE.US,D,20251009,000000,7.93,7.945,7.61,7.66,430500,0
|
| 1529 |
+
ASLE.US,D,20251010,000000,7.63,7.71,7.315,7.4,355352,0
|
| 1530 |
+
ASLE.US,D,20251013,000000,7.47,7.64,7.4,7.58,311602,0
|
| 1531 |
+
ASLE.US,D,20251014,000000,7.5,7.7165,7.46,7.61,211185,0
|
| 1532 |
+
ASLE.US,D,20251015,000000,7.67,7.77,7.475,7.55,342600,0
|
| 1533 |
+
ASLE.US,D,20251016,000000,7.57,7.62,7.27,7.33,326503,0
|
| 1534 |
+
ASLE.US,D,20251017,000000,7.28,7.53,7.205,7.24,291803,0
|
| 1535 |
+
ASLE.US,D,20251020,000000,7.26,7.55,7.25,7.5,318931,0
|
| 1536 |
+
ASLE.US,D,20251021,000000,7.53,7.68,7.47,7.67,287884,0
|
| 1537 |
+
ASLE.US,D,20251022,000000,7.66,7.73,7.505,7.62,330579,0
|
| 1538 |
+
ASLE.US,D,20251023,000000,7.66,7.91,7.565,7.79,319905,0
|
| 1539 |
+
ASLE.US,D,20251024,000000,7.91,8.0365,7.81,7.95,297384,0
|
| 1540 |
+
ASLE.US,D,20251027,000000,7.95,8,7.59,7.61,210231,0
|
| 1541 |
+
ASLE.US,D,20251028,000000,7.6,7.65,7.495,7.62,249917,0
|
| 1542 |
+
ASLE.US,D,20251029,000000,7.66,7.66,7.37,7.44,176562,0
|
| 1543 |
+
ASLE.US,D,20251030,000000,7.44,7.49,7.34,7.45,202827,0
|
| 1544 |
+
ASLE.US,D,20251031,000000,7.44,7.52,7.38,7.42,171744,0
|
| 1545 |
+
ASLE.US,D,20251103,000000,7.42,7.465,7.28,7.41,231988,0
|
| 1546 |
+
ASLE.US,D,20251104,000000,7.3,7.36,7.17,7.25,303745,0
|
| 1547 |
+
ASLE.US,D,20251105,000000,7.2,7.335,7.08,7.25,469559,0
|
| 1548 |
+
ASLE.US,D,20251106,000000,7.25,7.3345,6.935,6.99,552879,0
|
| 1549 |
+
ASLE.US,D,20251107,000000,5.7,6.34,5.56,6.145,1546345,0
|
| 1550 |
+
ASLE.US,D,20251110,000000,6.14,6.3,6.07,6.14,750799,0
|
| 1551 |
+
ASLE.US,D,20251111,000000,6.11,6.16,5.96,6.12,669784,0
|
| 1552 |
+
ASLE.US,D,20251112,000000,6.13,6.2,5.9675,5.98,741570,0
|
| 1553 |
+
ASLE.US,D,20251113,000000,5.91,6.005,5.86,5.94,859977,0
|
| 1554 |
+
ASLE.US,D,20251114,000000,5.87,5.9943,5.8601,5.97,738568,0
|
| 1555 |
+
ASLE.US,D,20251117,000000,5.95,6.14,5.92,6.13,469959,0
|
| 1556 |
+
ASLE.US,D,20251118,000000,6.1,6.23,5.95,6.19,680028,0
|
| 1557 |
+
ASLE.US,D,20251119,000000,6.17,6.28,5.975,6.05,535118,0
|
| 1558 |
+
ASLE.US,D,20251120,000000,6.26,6.285,5.935,6,619635,0
|
| 1559 |
+
ASLE.US,D,20251121,000000,5.99,6.225,5.9,6.19,533200,0
|
| 1560 |
+
ASLE.US,D,20251124,000000,6.24,6.59,6.23,6.37,456427,0
|
| 1561 |
+
ASLE.US,D,20251125,000000,6.34,6.55,6.31,6.4,461666,0
|
| 1562 |
+
ASLE.US,D,20251126,000000,6.38,6.5,6.365,6.46,262871,0
|
| 1563 |
+
ASLE.US,D,20251128,000000,6.51,6.575,6.415,6.47,171953,0
|
| 1564 |
+
ASLE.US,D,20251201,000000,6.36,6.46,6.33,6.35,434390,0
|
| 1565 |
+
ASLE.US,D,20251202,000000,6.4,6.48,6.4,6.47,257463,0
|
| 1566 |
+
ASLE.US,D,20251203,000000,6.47,6.62,6.42,6.51,487418,0
|
| 1567 |
+
ASLE.US,D,20251204,000000,6.48,6.75,6.48,6.7,410619,0
|
| 1568 |
+
ASLE.US,D,20251205,000000,6.7,6.72,6.575,6.63,263927,0
|
| 1569 |
+
ASLE.US,D,20251208,000000,6.66,6.7155,6.61,6.69,283367,0
|
| 1570 |
+
ASLE.US,D,20251209,000000,6.69,6.86,6.67,6.72,299858,0
|
| 1571 |
+
ASLE.US,D,20251210,000000,6.73,6.935,6.73,6.89,332532,0
|
| 1572 |
+
ASLE.US,D,20251211,000000,6.89,7.04,6.84,7.01,425428,0
|
| 1573 |
+
ASLE.US,D,20251212,000000,7.03,7.11,6.97,6.97,325440,0
|
| 1574 |
+
ASLE.US,D,20251215,000000,7.01,7.03,6.93,6.95,319974,0
|
| 1575 |
+
ASLE.US,D,20251216,000000,6.92,7.04,6.81,6.94,358317,0
|
| 1576 |
+
ASLE.US,D,20251217,000000,6.92,7.06,6.85,6.92,316481,0
|
| 1577 |
+
ASLE.US,D,20251218,000000,6.99,7.04,6.87,6.87,390474,0
|
| 1578 |
+
ASLE.US,D,20251219,000000,6.86,7.07,6.86,7.02,533885,0
|
| 1579 |
+
ASLE.US,D,20251222,000000,7.02,7.24,7.02,7.15,341719,0
|
| 1580 |
+
ASLE.US,D,20251223,000000,7.11,7.245,7.045,7.15,263558,0
|
| 1581 |
+
ASLE.US,D,20251224,000000,7.16,7.27,7.16,7.18,143230,0
|
| 1582 |
+
ASLE.US,D,20251226,000000,7.17,7.19,7.04,7.11,208814,0
|
| 1583 |
+
ASLE.US,D,20251229,000000,7.08,7.12,7.01,7.05,267266,0
|
| 1584 |
+
ASLE.US,D,20251230,000000,7.07,7.155,7.06,7.11,237222,0
|
| 1585 |
+
ASLE.US,D,20251231,000000,7.02,7.12,7.02,7.11,295987,0
|
| 1586 |
+
ASLE.US,D,20260102,000000,7.04,7.23,7.04,7.22,277832,0
|
| 1587 |
+
ASLE.US,D,20260105,000000,7.21,7.54,7.21,7.43,266492,0
|
| 1588 |
+
ASLE.US,D,20260106,000000,7.4,7.455,7.295,7.4,215105,0
|
| 1589 |
+
ASLE.US,D,20260107,000000,7.43,7.495,7.3,7.32,269454,0
|
| 1590 |
+
ASLE.US,D,20260108,000000,7.35,7.58,7.285,7.43,332792,0
|
| 1591 |
+
ASLE.US,D,20260109,000000,7.52,7.87,7.41,7.66,381011,0
|
| 1592 |
+
ASLE.US,D,20260112,000000,7.69,7.81,7.66,7.73,211996,0
|
| 1593 |
+
ASLE.US,D,20260113,000000,7.73,7.85,7.68,7.75,402041,0
|
| 1594 |
+
ASLE.US,D,20260114,000000,7.75,7.81,7.625,7.63,270574,0
|
| 1595 |
+
ASLE.US,D,20260115,000000,7.65,7.74,7.57,7.72,203121,0
|
| 1596 |
+
ASLE.US,D,20260116,000000,7.72,7.75,7.52,7.55,199281,0
|
| 1597 |
+
ASLE.US,D,20260120,000000,7.46,7.555,7.275,7.29,348177,0
|
| 1598 |
+
ASLE.US,D,20260121,000000,7.34,7.595,7.31,7.55,227933,0
|
| 1599 |
+
ASLE.US,D,20260122,000000,7.47,7.71,7.47,7.6,163697,0
|
| 1600 |
+
ASLE.US,D,20260123,000000,7.61,7.61,7.475,7.5,186643,0
|
| 1601 |
+
ASLE.US,D,20260126,000000,7.49,7.51,7.385,7.47,221211,0
|
| 1602 |
+
ASLE.US,D,20260127,000000,7.49,7.675,7.303,7.59,153533,0
|
| 1603 |
+
ASLE.US,D,20260128,000000,7.62,7.62,7.355,7.38,291135,0
|
| 1604 |
+
ASLE.US,D,20260129,000000,7.42,7.5138,7.2501,7.37,152641,0
|
| 1605 |
+
ASLE.US,D,20260130,000000,7.35,7.525,7.31,7.49,227466,0
|
| 1606 |
+
ASLE.US,D,20260202,000000,7.51,7.655,7.43,7.57,201649,0
|
| 1607 |
+
ASLE.US,D,20260203,000000,7.58,7.73,7.38,7.51,181265,0
|
| 1608 |
+
ASLE.US,D,20260204,000000,7.52,7.55,7.18,7.3,205121,0
|
| 1609 |
+
ASLE.US,D,20260205,000000,7.31,7.365,7.17,7.24,199593,0
|
| 1610 |
+
ASLE.US,D,20260206,000000,7.28,7.49,7.28,7.45,254914,0
|
| 1611 |
+
ASLE.US,D,20260209,000000,7.41,7.49,7.305,7.41,121690,0
|
| 1612 |
+
ASLE.US,D,20260210,000000,7.42,7.49,7.31,7.39,223026,0
|
| 1613 |
+
ASLE.US,D,20260211,000000,7.4,7.46,7.1301,7.18,146196,0
|
| 1614 |
+
ASLE.US,D,20260212,000000,7.18,7.31,7.06,7.14,202293,0
|
| 1615 |
+
ASLE.US,D,20260213,000000,7.14,7.29,7.1,7.24,238442,0
|
| 1616 |
+
ASLE.US,D,20260217,000000,7.23,7.41,7.19,7.36,169265,0
|
| 1617 |
+
ASLE.US,D,20260218,000000,7.35,7.46,7.33,7.4,189124,0
|
daily/us/nasdaq stocks/1/athr.us.txt
ADDED
|
@@ -0,0 +1,216 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ATHR.US,D,20250410,000000,5.25,10,4.73,5.75,4617050,0
|
| 3 |
+
ATHR.US,D,20250411,000000,4.63,7.03,4.63,5.5,592628,0
|
| 4 |
+
ATHR.US,D,20250414,000000,5.02,5.65,5,5.6,359525,0
|
| 5 |
+
ATHR.US,D,20250415,000000,5.5,5.55,5,5.11,141149,0
|
| 6 |
+
ATHR.US,D,20250416,000000,5.17,5.6195,5,5.15,106916,0
|
| 7 |
+
ATHR.US,D,20250417,000000,5.26,5.3,4.91,5.26,101624,0
|
| 8 |
+
ATHR.US,D,20250421,000000,5.14,5.14,4.85,5.04,71884,0
|
| 9 |
+
ATHR.US,D,20250422,000000,4.93,5.09,4.9011,5.07,29832,0
|
| 10 |
+
ATHR.US,D,20250423,000000,5.2,6.4229,5.12,6.245,137565,0
|
| 11 |
+
ATHR.US,D,20250424,000000,6.3,6.39,5.7,5.7,63270,0
|
| 12 |
+
ATHR.US,D,20250425,000000,5.63,5.96,5.62,5.85,15658,0
|
| 13 |
+
ATHR.US,D,20250428,000000,5.88,6.4319,5.849,6.2,66452,0
|
| 14 |
+
ATHR.US,D,20250429,000000,6.39,7.17,5.95,6.9,107708,0
|
| 15 |
+
ATHR.US,D,20250430,000000,6.62,7.68,6.55,7.68,60707,0
|
| 16 |
+
ATHR.US,D,20250501,000000,7.79,8.44,7.7,7.9017,43449,0
|
| 17 |
+
ATHR.US,D,20250502,000000,7.96,9.6997,7.96,9.65,143823,0
|
| 18 |
+
ATHR.US,D,20250505,000000,9.48,11.86,9.0001,11.08,137646,0
|
| 19 |
+
ATHR.US,D,20250506,000000,10.88,11.84,9.2,10.27,151426,0
|
| 20 |
+
ATHR.US,D,20250507,000000,10.35,10.9678,9.82,9.935,26661,0
|
| 21 |
+
ATHR.US,D,20250508,000000,10.16,10.49,9.615,9.73,18943,0
|
| 22 |
+
ATHR.US,D,20250509,000000,9.51,10.981,9.1827,10.65,57300,0
|
| 23 |
+
ATHR.US,D,20250512,000000,10.53,11.5,10.2242,10.47,36550,0
|
| 24 |
+
ATHR.US,D,20250513,000000,10.48,10.48,8.2,8.88,171578,0
|
| 25 |
+
ATHR.US,D,20250514,000000,8.89,10.36,8.85,10.08,25577,0
|
| 26 |
+
ATHR.US,D,20250515,000000,10.08,10.42,9.505,10.28,47017,0
|
| 27 |
+
ATHR.US,D,20250516,000000,10.4,10.68,10.195,10.57,42391,0
|
| 28 |
+
ATHR.US,D,20250519,000000,10.2905,11.3988,10,11.15,38392,0
|
| 29 |
+
ATHR.US,D,20250520,000000,11.2577,13.0692,11.2,12.4,71049,0
|
| 30 |
+
ATHR.US,D,20250521,000000,12.8,17.2401,12.8,16.16,277777,0
|
| 31 |
+
ATHR.US,D,20250522,000000,17,19.6876,16.37,17.39,169853,0
|
| 32 |
+
ATHR.US,D,20250523,000000,17.1,17.4845,13.39,16.11,153232,0
|
| 33 |
+
ATHR.US,D,20250527,000000,17,17,14.56,16.56,58737,0
|
| 34 |
+
ATHR.US,D,20250528,000000,15.53,16.8992,15.53,16.8,14924,0
|
| 35 |
+
ATHR.US,D,20250529,000000,16.46,16.6,15.98,16.22,24738,0
|
| 36 |
+
ATHR.US,D,20250530,000000,16,16.4,14.8,16.38,36522,0
|
| 37 |
+
ATHR.US,D,20250602,000000,16.36,17.05,16.01,16.04,35449,0
|
| 38 |
+
ATHR.US,D,20250603,000000,16.31,16.6,16.1128,16.14,12622,0
|
| 39 |
+
ATHR.US,D,20250604,000000,16.18,16.5,15.5209,15.75,16917,0
|
| 40 |
+
ATHR.US,D,20250605,000000,15.75,15.9489,15.03,15.46,23729,0
|
| 41 |
+
ATHR.US,D,20250606,000000,15.6,15.6781,13.792,14.71,47006,0
|
| 42 |
+
ATHR.US,D,20250609,000000,15.5,15.6,14.8,14.9,22443,0
|
| 43 |
+
ATHR.US,D,20250610,000000,14.8,15.88,14.53,15.09,26490,0
|
| 44 |
+
ATHR.US,D,20250611,000000,15.0624,15.86,13.9617,14.3,60854,0
|
| 45 |
+
ATHR.US,D,20250612,000000,14.8964,15,13.31,13.32,41257,0
|
| 46 |
+
ATHR.US,D,20250613,000000,13.48,15.9,13.48,15.42,29183,0
|
| 47 |
+
ATHR.US,D,20250616,000000,15.66,16.4125,14.64,15.1,31258,0
|
| 48 |
+
ATHR.US,D,20250617,000000,14.76,15.61,13.2273,13.58,35598,0
|
| 49 |
+
ATHR.US,D,20250618,000000,13.5,14.5,12.6,12.6,49505,0
|
| 50 |
+
ATHR.US,D,20250620,000000,12.65,13.16,11,11.19,168847,0
|
| 51 |
+
ATHR.US,D,20250623,000000,11.4,13.32,11.4,13.14,52292,0
|
| 52 |
+
ATHR.US,D,20250624,000000,12.99,14.4999,12.5219,14.06,45261,0
|
| 53 |
+
ATHR.US,D,20250625,000000,14.8831,14.9,13.96,14,16258,0
|
| 54 |
+
ATHR.US,D,20250626,000000,14,14,12.927533,13.67,19348,0
|
| 55 |
+
ATHR.US,D,20250627,000000,13.545,14.45,13.2352,14.45,17441,0
|
| 56 |
+
ATHR.US,D,20250630,000000,13.98,13.98,13.26,13.645,11417,0
|
| 57 |
+
ATHR.US,D,20250701,000000,13.5,13.645,13,13.295,11646,0
|
| 58 |
+
ATHR.US,D,20250702,000000,13,13.73,12.9,13.73,5376,0
|
| 59 |
+
ATHR.US,D,20250703,000000,13.06,13.65,12.4,12.4,18672,0
|
| 60 |
+
ATHR.US,D,20250707,000000,13.32,13.5,12.32,12.5,12502,0
|
| 61 |
+
ATHR.US,D,20250708,000000,13,13.35,12.17,12.68,17040,0
|
| 62 |
+
ATHR.US,D,20250709,000000,13,13,12.14,12.14,5268,0
|
| 63 |
+
ATHR.US,D,20250710,000000,12.245,13.44,12.245,13.44,14759,0
|
| 64 |
+
ATHR.US,D,20250711,000000,12.93,14.6093,12.93,13.29,50132,0
|
| 65 |
+
ATHR.US,D,20250714,000000,13.5,13.55,12.0123,12.4,35111,0
|
| 66 |
+
ATHR.US,D,20250715,000000,12.4,12.99,12,12.04,16061,0
|
| 67 |
+
ATHR.US,D,20250716,000000,12.7,12.7,12.1,12.28,12868,0
|
| 68 |
+
ATHR.US,D,20250717,000000,12.4,13.26,12.2,13.26,15200,0
|
| 69 |
+
ATHR.US,D,20250718,000000,13.86,14.1842,13.025,13.06,24446,0
|
| 70 |
+
ATHR.US,D,20250721,000000,12.35,12.6,8.85,10.21,233096,0
|
| 71 |
+
ATHR.US,D,20250722,000000,9.6,10.2,8.27,8.31,143707,0
|
| 72 |
+
ATHR.US,D,20250723,000000,8.49,8.49,6.2401,6.32,389450,0
|
| 73 |
+
ATHR.US,D,20250724,000000,7.29,10.15,7.0015,8.9,1701442,0
|
| 74 |
+
ATHR.US,D,20250725,000000,8.46,10.3542,8.46,9.09,223463,0
|
| 75 |
+
ATHR.US,D,20250728,000000,8.99,9.6427,8.18,8.85,81882,0
|
| 76 |
+
ATHR.US,D,20250729,000000,8.8,9.09,7.92,8.9,68864,0
|
| 77 |
+
ATHR.US,D,20250730,000000,8.54,9.25,8.45,8.84,16917,0
|
| 78 |
+
ATHR.US,D,20250731,000000,8.88,10.12,8.5201,9.45,85929,0
|
| 79 |
+
ATHR.US,D,20250801,000000,9.5,9.81,8.41,9.2,77125,0
|
| 80 |
+
ATHR.US,D,20250804,000000,8.91,9.5476,8.88,9.01,25440,0
|
| 81 |
+
ATHR.US,D,20250805,000000,8.9,9.7,8.81,9.225,29133,0
|
| 82 |
+
ATHR.US,D,20250806,000000,9.29,9.3982,8.73,9.13,37780,0
|
| 83 |
+
ATHR.US,D,20250807,000000,8.66,9.25,8.66,9.01,33607,0
|
| 84 |
+
ATHR.US,D,20250808,000000,9.37,9.37,8.43,8.5,51705,0
|
| 85 |
+
ATHR.US,D,20250811,000000,8.52,8.75,7.6,8.45,82336,0
|
| 86 |
+
ATHR.US,D,20250812,000000,7.98,9.03,7.972,8.82,46086,0
|
| 87 |
+
ATHR.US,D,20250813,000000,8.61,8.9563,8.26,8.74,30052,0
|
| 88 |
+
ATHR.US,D,20250814,000000,8.565,9,8.2,8.95,19612,0
|
| 89 |
+
ATHR.US,D,20250815,000000,8.5,9.2,8.2,9.15,19896,0
|
| 90 |
+
ATHR.US,D,20250818,000000,9.2,9.9,9.2,9.8,61757,0
|
| 91 |
+
ATHR.US,D,20250819,000000,9.4023,9.93,8.98,9.34,28386,0
|
| 92 |
+
ATHR.US,D,20250820,000000,9.37,9.42,8.76,9.35,26156,0
|
| 93 |
+
ATHR.US,D,20250821,000000,9.15,9.38,8.71,8.71,16805,0
|
| 94 |
+
ATHR.US,D,20250822,000000,9.23,10.6,8.15,8.15,211624,0
|
| 95 |
+
ATHR.US,D,20250825,000000,8.06,8.06,6.85,6.88,241299,0
|
| 96 |
+
ATHR.US,D,20250826,000000,7.3531,7.43,6.84,7.22,117807,0
|
| 97 |
+
ATHR.US,D,20250827,000000,7.33,7.47,6.45,7.07,145486,0
|
| 98 |
+
ATHR.US,D,20250828,000000,7.015,7.0691,6.7,6.73,15314,0
|
| 99 |
+
ATHR.US,D,20250829,000000,6.81,7.0703,6.7,6.8,10090,0
|
| 100 |
+
ATHR.US,D,20250902,000000,6.7,7.12,6.632,7.02,21610,0
|
| 101 |
+
ATHR.US,D,20250903,000000,6.85,6.85,6.405,6.69,21483,0
|
| 102 |
+
ATHR.US,D,20250904,000000,6.34,6.4546,6.13,6.235,31223,0
|
| 103 |
+
ATHR.US,D,20250905,000000,6.01,6.35,5.59,5.72,30713,0
|
| 104 |
+
ATHR.US,D,20250908,000000,5.57,5.8619,4.51,4.75,134715,0
|
| 105 |
+
ATHR.US,D,20250909,000000,4.72,5.8,4.69,5.42,67698,0
|
| 106 |
+
ATHR.US,D,20250910,000000,5.48,5.68,4.68,5.12,43804,0
|
| 107 |
+
ATHR.US,D,20250911,000000,5.12,5.81,5.12,5.425,24086,0
|
| 108 |
+
ATHR.US,D,20250912,000000,5.275,5.75,5.18,5.215,13330,0
|
| 109 |
+
ATHR.US,D,20250915,000000,5.24,5.5,5.08,5.12,27613,0
|
| 110 |
+
ATHR.US,D,20250916,000000,5.01,5.61,5.01,5.39,22418,0
|
| 111 |
+
ATHR.US,D,20250917,000000,5.56,5.56,5.11,5.11,15972,0
|
| 112 |
+
ATHR.US,D,20250918,000000,5.07,5.375,5.07,5.09,13542,0
|
| 113 |
+
ATHR.US,D,20250919,000000,5.01,5.2999,5,5.14,12312,0
|
| 114 |
+
ATHR.US,D,20250922,000000,5.08,5.43,4.98,5.25,29084,0
|
| 115 |
+
ATHR.US,D,20250923,000000,5.33,5.4,5,5,7539,0
|
| 116 |
+
ATHR.US,D,20250924,000000,4.94,5.2564,4.8,4.9141,20176,0
|
| 117 |
+
ATHR.US,D,20250925,000000,5.1957,5.1957,4.68,4.76,17235,0
|
| 118 |
+
ATHR.US,D,20250926,000000,4.98,5.1,4.5932,4.9608,59179,0
|
| 119 |
+
ATHR.US,D,20250929,000000,5.19,5.715,4.86,5.18,92808,0
|
| 120 |
+
ATHR.US,D,20250930,000000,5.38,6.34,5.32,6.02,178958,0
|
| 121 |
+
ATHR.US,D,20251001,000000,5.89,6.2,5.65,5.965,39528,0
|
| 122 |
+
ATHR.US,D,20251002,000000,5.96,6.14,5.3801,5.6714,32740,0
|
| 123 |
+
ATHR.US,D,20251003,000000,5.51,5.7399,5.51,5.6,12156,0
|
| 124 |
+
ATHR.US,D,20251006,000000,5.53,5.74,5.135,5.42,20987,0
|
| 125 |
+
ATHR.US,D,20251007,000000,5.21,5.7,5.21,5.4,22151,0
|
| 126 |
+
ATHR.US,D,20251008,000000,5.6641,5.6641,5.3219,5.3219,5103,0
|
| 127 |
+
ATHR.US,D,20251009,000000,5.47,5.59,5.25,5.54,22194,0
|
| 128 |
+
ATHR.US,D,20251010,000000,5.54,5.7999,5.3234,5.78,20990,0
|
| 129 |
+
ATHR.US,D,20251013,000000,5.8,6,5.44,5.88,18836,0
|
| 130 |
+
ATHR.US,D,20251014,000000,5.69,5.89,5.5201,5.89,13769,0
|
| 131 |
+
ATHR.US,D,20251015,000000,5.73,5.8878,5.7057,5.78,14766,0
|
| 132 |
+
ATHR.US,D,20251016,000000,5.7981,5.99,5.75,5.925,28051,0
|
| 133 |
+
ATHR.US,D,20251017,000000,5.76,5.98,5.679,5.98,9790,0
|
| 134 |
+
ATHR.US,D,20251020,000000,6,6.0799,5.685,5.74,14087,0
|
| 135 |
+
ATHR.US,D,20251021,000000,5.8,6.09,5.605,6,30039,0
|
| 136 |
+
ATHR.US,D,20251022,000000,5.52,6.1,5.52,6.08,17397,0
|
| 137 |
+
ATHR.US,D,20251023,000000,5.7462,6.12,5.7101,6.12,5931,0
|
| 138 |
+
ATHR.US,D,20251024,000000,6.1,6.2,6,6.2,8645,0
|
| 139 |
+
ATHR.US,D,20251027,000000,5.81,6.26,5.81,5.84,10163,0
|
| 140 |
+
ATHR.US,D,20251028,000000,5.91,5.98,5.8004,5.95,3770,0
|
| 141 |
+
ATHR.US,D,20251029,000000,5.82,5.96,5.5613,5.7995,5763,0
|
| 142 |
+
ATHR.US,D,20251030,000000,6.16,6.245,5.78,5.98,21421,0
|
| 143 |
+
ATHR.US,D,20251031,000000,5.83,6.25,5.83,6.19,10738,0
|
| 144 |
+
ATHR.US,D,20251103,000000,5.982,6.12,5.92,6.12,5098,0
|
| 145 |
+
ATHR.US,D,20251104,000000,5.6043,5.915,5.6043,5.915,4322,0
|
| 146 |
+
ATHR.US,D,20251105,000000,5.83,5.88,5.68,5.88,4702,0
|
| 147 |
+
ATHR.US,D,20251106,000000,5.5565,5.99,5.5565,5.99,9361,0
|
| 148 |
+
ATHR.US,D,20251107,000000,5.71,5.9008,5.7,5.75,4412,0
|
| 149 |
+
ATHR.US,D,20251110,000000,5.6584,5.9099,5.58,5.86,5212,0
|
| 150 |
+
ATHR.US,D,20251111,000000,5.81,5.9161,5.53,5.79,6606,0
|
| 151 |
+
ATHR.US,D,20251112,000000,5.6173,5.9,5.5001,5.9,2636,0
|
| 152 |
+
ATHR.US,D,20251113,000000,5.84,6.4,5.5,5.86,48533,0
|
| 153 |
+
ATHR.US,D,20251114,000000,5.85,6.24,5.55,6.155,21297,0
|
| 154 |
+
ATHR.US,D,20251117,000000,6.065,6.13,6.065,6.13,1855,0
|
| 155 |
+
ATHR.US,D,20251118,000000,6,6.12,5.85,6.12,2479,0
|
| 156 |
+
ATHR.US,D,20251119,000000,5.92,6.1,5.605,6.1,9001,0
|
| 157 |
+
ATHR.US,D,20251120,000000,5.6374,6.14,5.6374,6.11,8692,0
|
| 158 |
+
ATHR.US,D,20251121,000000,5.68,5.95,5.5,5.56,11960,0
|
| 159 |
+
ATHR.US,D,20251124,000000,5.9,6.3,5.52,5.9,24861,0
|
| 160 |
+
ATHR.US,D,20251125,000000,5.99,6.1,5.7446,6.1,25493,0
|
| 161 |
+
ATHR.US,D,20251126,000000,5.87,5.87,5.87,5.87,1581,0
|
| 162 |
+
ATHR.US,D,20251128,000000,6.05,6.06,6.05,6.06,1209,0
|
| 163 |
+
ATHR.US,D,20251201,000000,5.8,5.99,5.8,5.99,4766,0
|
| 164 |
+
ATHR.US,D,20251202,000000,6,6,5.982,6,5445,0
|
| 165 |
+
ATHR.US,D,20251203,000000,5.5501,6.5,5.5501,6.5,7422,0
|
| 166 |
+
ATHR.US,D,20251204,000000,6.35,6.49,5.8631,6.2,14836,0
|
| 167 |
+
ATHR.US,D,20251205,000000,6.01,6.5,5.86,6.46,10840,0
|
| 168 |
+
ATHR.US,D,20251208,000000,6.01,6.46,5.71,5.8,18322,0
|
| 169 |
+
ATHR.US,D,20251209,000000,5.95,6,5.855,5.855,4913,0
|
| 170 |
+
ATHR.US,D,20251210,000000,5.85,6.36,5.7,5.86,13649,0
|
| 171 |
+
ATHR.US,D,20251211,000000,6.196916,6.5,6.085,6.45,4937,0
|
| 172 |
+
ATHR.US,D,20251212,000000,6.33,6.5,6.0983,6.48,10023,0
|
| 173 |
+
ATHR.US,D,20251215,000000,6.86,6.86,5.82,6.03,7760,0
|
| 174 |
+
ATHR.US,D,20251216,000000,5.8401,6.1699,5.8401,6.01,4442,0
|
| 175 |
+
ATHR.US,D,20251217,000000,6.07,6.3,5.95,6,21738,0
|
| 176 |
+
ATHR.US,D,20251218,000000,6.15,6.15,5.87,5.87,6390,0
|
| 177 |
+
ATHR.US,D,20251219,000000,5.8,6.49,5.74,6.12,14547,0
|
| 178 |
+
ATHR.US,D,20251222,000000,6.3,6.42,5.92,5.97,4059,0
|
| 179 |
+
ATHR.US,D,20251223,000000,6.07,6.3799,6.07,6.12,4317,0
|
| 180 |
+
ATHR.US,D,20251224,000000,6.05,6.075,6.05,6.075,1452,0
|
| 181 |
+
ATHR.US,D,20251226,000000,6.0455,6.07,5.64,5.84,24413,0
|
| 182 |
+
ATHR.US,D,20251229,000000,5.99,6.38,5.85,6.3,15120,0
|
| 183 |
+
ATHR.US,D,20251230,000000,6.1301,6.28,5.99,6.26,6241,0
|
| 184 |
+
ATHR.US,D,20251231,000000,6.3,6.3,5.91,6.2,12921,0
|
| 185 |
+
ATHR.US,D,20260102,000000,5.95,6.23,5.75,6.18,10197,0
|
| 186 |
+
ATHR.US,D,20260105,000000,6.09,6.1,5.92,5.92,4955,0
|
| 187 |
+
ATHR.US,D,20260106,000000,5.75,5.94,5.75,5.845,5094,0
|
| 188 |
+
ATHR.US,D,20260107,000000,5.89,6.12,5.6854,6.12,14945,0
|
| 189 |
+
ATHR.US,D,20260108,000000,5.99,6.23,5.99,6.18,8001,0
|
| 190 |
+
ATHR.US,D,20260109,000000,5.9701,6.18,5.65,6.15,16120,0
|
| 191 |
+
ATHR.US,D,20260112,000000,5.85,6.1,5.6001,6.04,13096,0
|
| 192 |
+
ATHR.US,D,20260113,000000,5.85,6.09,5.85,6.03,7272,0
|
| 193 |
+
ATHR.US,D,20260114,000000,5.7,6.0598,5.68,5.85,7805,0
|
| 194 |
+
ATHR.US,D,20260115,000000,5.82,5.995,5.5,5.74,18126,0
|
| 195 |
+
ATHR.US,D,20260116,000000,5.6,5.96,5.5,5.59,14808,0
|
| 196 |
+
ATHR.US,D,20260120,000000,5.54,5.76,5.5,5.74,9272,0
|
| 197 |
+
ATHR.US,D,20260121,000000,5.54,5.6179,5.46,5.54,4309,0
|
| 198 |
+
ATHR.US,D,20260122,000000,5.525,5.6,5.35,5.6,2616,0
|
| 199 |
+
ATHR.US,D,20260123,000000,5.55,5.71,5.41,5.44,17327,0
|
| 200 |
+
ATHR.US,D,20260126,000000,5.5,5.51,5.36,5.51,2815,0
|
| 201 |
+
ATHR.US,D,20260127,000000,5.75,5.75,5.19,5.57,6969,0
|
| 202 |
+
ATHR.US,D,20260128,000000,5.38,5.54,5.38,5.54,2225,0
|
| 203 |
+
ATHR.US,D,20260129,000000,5.516,5.516,5.3435,5.35,8478,0
|
| 204 |
+
ATHR.US,D,20260130,000000,5.52,6.2,5.155,6.03,54924,0
|
| 205 |
+
ATHR.US,D,20260202,000000,5.64,6.4999,5.51,6.27,19205,0
|
| 206 |
+
ATHR.US,D,20260203,000000,6.05,6.05,5.365,5.48,19428,0
|
| 207 |
+
ATHR.US,D,20260204,000000,5.41,5.598,5.25,5.45,10965,0
|
| 208 |
+
ATHR.US,D,20260205,000000,5.5,5.51,5.05,5.16,11027,0
|
| 209 |
+
ATHR.US,D,20260206,000000,5.2,5.73,5.2,5.34,8418,0
|
| 210 |
+
ATHR.US,D,20260209,000000,5.52,5.66,5.37,5.63,4306,0
|
| 211 |
+
ATHR.US,D,20260210,000000,5.67,5.67,5.0148,5.53,15498,0
|
| 212 |
+
ATHR.US,D,20260211,000000,5.21,5.2701,5.04,5.19,20754,0
|
| 213 |
+
ATHR.US,D,20260212,000000,5.1,5.255,4.54,4.64,19410,0
|
| 214 |
+
ATHR.US,D,20260213,000000,5,5.05,4.62,4.88,10636,0
|
| 215 |
+
ATHR.US,D,20260217,000000,4.5,5.0522,4.5,4.93,11188,0
|
| 216 |
+
ATHR.US,D,20260218,000000,4.81,4.9701,4.48,4.59,12670,0
|
daily/us/nasdaq stocks/1/atmc.us.txt
ADDED
|
@@ -0,0 +1,336 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ATMC.US,D,20230120,000000,10.08,10.08,10.08,10.08,217,0
|
| 3 |
+
ATMC.US,D,20230123,000000,10.08,10.1,10.08,10.08,115602,0
|
| 4 |
+
ATMC.US,D,20230125,000000,10.12,10.13,10.09,10.11,385940,0
|
| 5 |
+
ATMC.US,D,20230126,000000,10.1228,10.13,10.09,10.13,155673,0
|
| 6 |
+
ATMC.US,D,20230127,000000,10.09,10.16,10.09,10.16,21062,0
|
| 7 |
+
ATMC.US,D,20230130,000000,10.1573,10.6,10.12,10.14,328347,0
|
| 8 |
+
ATMC.US,D,20230131,000000,10.14,10.23,10.12,10.12,14373,0
|
| 9 |
+
ATMC.US,D,20230201,000000,10.12,10.13,10.12,10.12,148292,0
|
| 10 |
+
ATMC.US,D,20230202,000000,10.15,10.15,10.12,10.12,2551,0
|
| 11 |
+
ATMC.US,D,20230203,000000,10.13,10.55,10.11,10.13,260976,0
|
| 12 |
+
ATMC.US,D,20230207,000000,10.1499,10.16,10.12,10.15,215220,0
|
| 13 |
+
ATMC.US,D,20230208,000000,10.12,10.1507,10.12,10.15,8054,0
|
| 14 |
+
ATMC.US,D,20230210,000000,10.1413,10.1468,10.14,10.1468,1841,0
|
| 15 |
+
ATMC.US,D,20230213,000000,10.15,10.16,10.13,10.15,147068,0
|
| 16 |
+
ATMC.US,D,20230214,000000,10.14,10.14,10.14,10.14,96959,0
|
| 17 |
+
ATMC.US,D,20230215,000000,10.16,10.53,10.13,10.13,42659,0
|
| 18 |
+
ATMC.US,D,20230216,000000,10.14,10.14,10.14,10.14,25300,0
|
| 19 |
+
ATMC.US,D,20230217,000000,10.13,10.13,10.13,10.13,300,0
|
| 20 |
+
ATMC.US,D,20230221,000000,10.4,10.4,10.14,10.14,28533,0
|
| 21 |
+
ATMC.US,D,20230223,000000,10.155,10.155,10.155,10.155,239864,0
|
| 22 |
+
ATMC.US,D,20230227,000000,10.16,10.16,10.15,10.15,711,0
|
| 23 |
+
ATMC.US,D,20230228,000000,10.65,10.65,10.15,10.17,4790,0
|
| 24 |
+
ATMC.US,D,20230301,000000,10.17,10.17,10.16,10.16,239832,0
|
| 25 |
+
ATMC.US,D,20230303,000000,10.18,10.21,10.15,10.15,7523,0
|
| 26 |
+
ATMC.US,D,20230306,000000,10.15,10.21,10.15,10.17,12532,0
|
| 27 |
+
ATMC.US,D,20230307,000000,10.18,10.18,10.15,10.15,3148,0
|
| 28 |
+
ATMC.US,D,20230308,000000,10.35,10.3711,10.16,10.2,33635,0
|
| 29 |
+
ATMC.US,D,20230310,000000,10.21,10.2195,10.2,10.2,9542,0
|
| 30 |
+
ATMC.US,D,20230313,000000,10.2,10.21,10.2,10.21,3609,0
|
| 31 |
+
ATMC.US,D,20230315,000000,10.22,10.22,10.21,10.21,655212,0
|
| 32 |
+
ATMC.US,D,20230316,000000,10.21,10.21,10.21,10.21,3110,0
|
| 33 |
+
ATMC.US,D,20230321,000000,10.23,10.23,10.21,10.21,6463,0
|
| 34 |
+
ATMC.US,D,20230322,000000,10.21,10.21,10.21,10.21,277,0
|
| 35 |
+
ATMC.US,D,20230323,000000,10.21,10.21,10.21,10.21,75866,0
|
| 36 |
+
ATMC.US,D,20230327,000000,10.21,10.21,10.21,10.21,11156,0
|
| 37 |
+
ATMC.US,D,20230328,000000,10.21,10.21,10.21,10.21,2400,0
|
| 38 |
+
ATMC.US,D,20230329,000000,10.2,10.2,10.2,10.2,100,0
|
| 39 |
+
ATMC.US,D,20230330,000000,10.215,10.22,10.21,10.22,3853,0
|
| 40 |
+
ATMC.US,D,20230331,000000,10.235,10.25,10.22,10.22,507,0
|
| 41 |
+
ATMC.US,D,20230403,000000,10.226,10.226,10.226,10.226,1018,0
|
| 42 |
+
ATMC.US,D,20230404,000000,10.23,10.23,10.23,10.23,39501,0
|
| 43 |
+
ATMC.US,D,20230405,000000,10.23,10.23,10.23,10.23,10402,0
|
| 44 |
+
ATMC.US,D,20230406,000000,10.17,10.1937,10.17,10.17,1154,0
|
| 45 |
+
ATMC.US,D,20230411,000000,10.22,10.23,10.22,10.23,19126,0
|
| 46 |
+
ATMC.US,D,20230412,000000,10.23,10.23,10.23,10.23,5366,0
|
| 47 |
+
ATMC.US,D,20230414,000000,10.23,10.23,10.23,10.23,907,0
|
| 48 |
+
ATMC.US,D,20230419,000000,10.245,10.25,10.245,10.25,80754,0
|
| 49 |
+
ATMC.US,D,20230424,000000,10.25,10.26,10.25,10.25,4501,0
|
| 50 |
+
ATMC.US,D,20230426,000000,10.28,10.48,10.28,10.3131,17301,0
|
| 51 |
+
ATMC.US,D,20230427,000000,10.3,10.411,10.3,10.36,11102,0
|
| 52 |
+
ATMC.US,D,20230428,000000,10.32,10.33,10.32,10.32,1228,0
|
| 53 |
+
ATMC.US,D,20230501,000000,10.51,10.59,10.26,10.425,5801,0
|
| 54 |
+
ATMC.US,D,20230502,000000,11.41,11.41,10.37,10.4,10629,0
|
| 55 |
+
ATMC.US,D,20230503,000000,10.4,10.4,10.4,10.4,260,0
|
| 56 |
+
ATMC.US,D,20230504,000000,10.37,10.37,10.36,10.36,389,0
|
| 57 |
+
ATMC.US,D,20230508,000000,10.36,10.38,10.36,10.38,15906,0
|
| 58 |
+
ATMC.US,D,20230509,000000,10.3901,10.455,10.39,10.41,6702,0
|
| 59 |
+
ATMC.US,D,20230511,000000,10.39,10.5,10.39,10.5,885,0
|
| 60 |
+
ATMC.US,D,20230512,000000,10.45,10.48,10.44,10.44,2955,0
|
| 61 |
+
ATMC.US,D,20230515,000000,11.48,11.48,10.47,10.4999,7552,0
|
| 62 |
+
ATMC.US,D,20230517,000000,10.44,10.44,10.44,10.44,6426,0
|
| 63 |
+
ATMC.US,D,20230518,000000,10.42,10.42,10.42,10.42,344,0
|
| 64 |
+
ATMC.US,D,20230519,000000,10.425,10.425,10.42,10.42,4013,0
|
| 65 |
+
ATMC.US,D,20230524,000000,10.42,10.42,10.42,10.42,1531,0
|
| 66 |
+
ATMC.US,D,20230525,000000,10.39,10.39,10.39,10.39,18743,0
|
| 67 |
+
ATMC.US,D,20230530,000000,10.395,10.3956,10.395,10.3956,1139,0
|
| 68 |
+
ATMC.US,D,20230531,000000,10.39,10.41,10.39,10.41,4759,0
|
| 69 |
+
ATMC.US,D,20230605,000000,10.3801,10.398,10.375,10.375,6837,0
|
| 70 |
+
ATMC.US,D,20230607,000000,10.34,10.36,10.34,10.36,522,0
|
| 71 |
+
ATMC.US,D,20230609,000000,10.37,10.37,10.37,10.37,1360,0
|
| 72 |
+
ATMC.US,D,20230612,000000,10.37,10.37,10.37,10.37,306,0
|
| 73 |
+
ATMC.US,D,20230613,000000,10.37,10.3701,10.37,10.3701,923,0
|
| 74 |
+
ATMC.US,D,20230621,000000,10.37,10.37,10.37,10.37,50431,0
|
| 75 |
+
ATMC.US,D,20230622,000000,10.37,10.3701,10.37,10.3701,1236,0
|
| 76 |
+
ATMC.US,D,20230623,000000,10.3801,10.4,10.38,10.38,8149,0
|
| 77 |
+
ATMC.US,D,20230703,000000,10.38,10.38,10.38,10.38,107,0
|
| 78 |
+
ATMC.US,D,20230705,000000,10.392,10.4,10.392,10.4,732,0
|
| 79 |
+
ATMC.US,D,20230706,000000,10.39,10.39,10.39,10.39,677,0
|
| 80 |
+
ATMC.US,D,20230707,000000,10.3803,10.3803,10.3803,10.3803,2400,0
|
| 81 |
+
ATMC.US,D,20230711,000000,10.465,10.465,10.465,10.465,101,0
|
| 82 |
+
ATMC.US,D,20230712,000000,10.41,10.42,10.4,10.4,440898,0
|
| 83 |
+
ATMC.US,D,20230713,000000,10.4,10.4,10.4,10.4,5000,0
|
| 84 |
+
ATMC.US,D,20230714,000000,10.4,10.4,10.4,10.4,2000,0
|
| 85 |
+
ATMC.US,D,20230717,000000,10.41,10.41,10.41,10.41,13076,0
|
| 86 |
+
ATMC.US,D,20230718,000000,10.41,10.41,10.41,10.41,4020,0
|
| 87 |
+
ATMC.US,D,20230719,000000,10.42,10.55,10.42,10.42,34737,0
|
| 88 |
+
ATMC.US,D,20230720,000000,10.41,10.43,10.41,10.43,155584,0
|
| 89 |
+
ATMC.US,D,20230728,000000,10.42,10.42,10.42,10.42,101,0
|
| 90 |
+
ATMC.US,D,20230801,000000,10.44,10.45,10.44,10.45,57502,0
|
| 91 |
+
ATMC.US,D,20230803,000000,10.5,10.5,10.495,10.495,307,0
|
| 92 |
+
ATMC.US,D,20230804,000000,10.55,10.55,10.44,10.44,1166,0
|
| 93 |
+
ATMC.US,D,20230808,000000,10.44,10.44,10.44,10.44,419,0
|
| 94 |
+
ATMC.US,D,20230814,000000,10.45,10.45,10.45,10.45,150,0
|
| 95 |
+
ATMC.US,D,20230815,000000,10.45,10.45,10.45,10.45,100,0
|
| 96 |
+
ATMC.US,D,20230816,000000,10.4603,10.4603,10.44,10.45,400,0
|
| 97 |
+
ATMC.US,D,20230821,000000,10.45,10.45,10.45,10.45,572,0
|
| 98 |
+
ATMC.US,D,20230822,000000,10.545,10.545,10.54,10.54,9269,0
|
| 99 |
+
ATMC.US,D,20230823,000000,10.54,10.54,10.54,10.54,5738,0
|
| 100 |
+
ATMC.US,D,20230824,000000,10.54,10.5401,10.54,10.5401,5771,0
|
| 101 |
+
ATMC.US,D,20230830,000000,10.55,10.55,10.55,10.55,6604,0
|
| 102 |
+
ATMC.US,D,20230905,000000,10.55,10.565,10.55,10.55,16793,0
|
| 103 |
+
ATMC.US,D,20230906,000000,10.55,10.55,10.55,10.55,600,0
|
| 104 |
+
ATMC.US,D,20230907,000000,10.52,10.52,10.46,10.46,7856,0
|
| 105 |
+
ATMC.US,D,20230912,000000,10.5,10.5,10.5,10.5,26818,0
|
| 106 |
+
ATMC.US,D,20230915,000000,10.52,10.55,10.5001,10.5001,38543,0
|
| 107 |
+
ATMC.US,D,20230918,000000,10.56,10.56,10.55,10.55,7506,0
|
| 108 |
+
ATMC.US,D,20230919,000000,10.5,10.5,10.5,10.5,502,0
|
| 109 |
+
ATMC.US,D,20230926,000000,10.55,10.5534,10.53,10.5534,3446,0
|
| 110 |
+
ATMC.US,D,20231003,000000,10.565,10.565,10.53,10.56,2600,0
|
| 111 |
+
ATMC.US,D,20231004,000000,10.61,10.61,10.61,10.61,5101,0
|
| 112 |
+
ATMC.US,D,20231010,000000,10.64,10.64,10.63,10.64,119990,0
|
| 113 |
+
ATMC.US,D,20231013,000000,10.685,10.685,10.685,10.685,507,0
|
| 114 |
+
ATMC.US,D,20231018,000000,10.65,10.65,10.65,10.65,106,0
|
| 115 |
+
ATMC.US,D,20231020,000000,10.68,10.68,10.67,10.67,353724,0
|
| 116 |
+
ATMC.US,D,20231023,000000,10.65,10.69,10.65,10.69,443806,0
|
| 117 |
+
ATMC.US,D,20231025,000000,10.68,10.6833,10.68,10.6833,1200,0
|
| 118 |
+
ATMC.US,D,20231026,000000,10.69,10.69,10.69,10.69,57398,0
|
| 119 |
+
ATMC.US,D,20231030,000000,10.6901,10.6901,10.69,10.69,557,0
|
| 120 |
+
ATMC.US,D,20231101,000000,10.69,10.69,10.69,10.69,1001,0
|
| 121 |
+
ATMC.US,D,20231102,000000,10.69,10.69,10.69,10.69,516,0
|
| 122 |
+
ATMC.US,D,20231106,000000,10.7,10.7,10.7,10.7,27550,0
|
| 123 |
+
ATMC.US,D,20231107,000000,10.7,10.7,10.69,10.7,78501,0
|
| 124 |
+
ATMC.US,D,20231113,000000,10.71,10.71,10.71,10.71,400,0
|
| 125 |
+
ATMC.US,D,20231115,000000,10.71,10.71,10.71,10.71,1027,0
|
| 126 |
+
ATMC.US,D,20231121,000000,10.71,10.71,10.71,10.71,100000,0
|
| 127 |
+
ATMC.US,D,20231128,000000,10.72,10.74,10.71,10.74,256917,0
|
| 128 |
+
ATMC.US,D,20231129,000000,10.73,10.73,10.72,10.72,150386,0
|
| 129 |
+
ATMC.US,D,20231201,000000,10.72,10.73,10.72,10.73,831,0
|
| 130 |
+
ATMC.US,D,20231204,000000,10.74,10.74,10.74,10.74,2200,0
|
| 131 |
+
ATMC.US,D,20231205,000000,10.743,10.743,10.743,10.743,908,0
|
| 132 |
+
ATMC.US,D,20231206,000000,10.7,10.7,10.7,10.7,615,0
|
| 133 |
+
ATMC.US,D,20231207,000000,10.7063,10.7063,10.7063,10.7063,7870,0
|
| 134 |
+
ATMC.US,D,20231208,000000,10.75,10.75,10.75,10.75,7810,0
|
| 135 |
+
ATMC.US,D,20231214,000000,10.73,10.73,10.73,10.73,14625,0
|
| 136 |
+
ATMC.US,D,20231215,000000,10.73,10.73,10.73,10.73,708,0
|
| 137 |
+
ATMC.US,D,20231218,000000,10.99,10.99,10.73,10.938,2231,0
|
| 138 |
+
ATMC.US,D,20231227,000000,10.72,10.72,10.72,10.72,102,0
|
| 139 |
+
ATMC.US,D,20231228,000000,10.73,10.73,10.73,10.73,102,0
|
| 140 |
+
ATMC.US,D,20231229,000000,10.84,10.85,10.73,10.73,800,0
|
| 141 |
+
ATMC.US,D,20240102,000000,10.75,10.75,10.75,10.75,132,0
|
| 142 |
+
ATMC.US,D,20240105,000000,10.8,10.8,10.8,10.8,1100,0
|
| 143 |
+
ATMC.US,D,20240108,000000,10.77,10.77,10.77,10.77,1178,0
|
| 144 |
+
ATMC.US,D,20240109,000000,10.798,10.798,10.79,10.79,1093,0
|
| 145 |
+
ATMC.US,D,20240116,000000,10.79,10.79,10.79,10.79,179,0
|
| 146 |
+
ATMC.US,D,20240119,000000,10.79,10.79,10.79,10.79,3551,0
|
| 147 |
+
ATMC.US,D,20240129,000000,10.8,10.8,10.8,10.8,31975,0
|
| 148 |
+
ATMC.US,D,20240130,000000,10.809,10.809,10.809,10.809,2900,0
|
| 149 |
+
ATMC.US,D,20240131,000000,10.8,10.8,10.8,10.8,191,0
|
| 150 |
+
ATMC.US,D,20240202,000000,10.8,10.8,10.8,10.8,210,0
|
| 151 |
+
ATMC.US,D,20240205,000000,10.84,10.84,10.77,10.77,235,0
|
| 152 |
+
ATMC.US,D,20240207,000000,10.805,10.81,10.805,10.81,1100,0
|
| 153 |
+
ATMC.US,D,20240212,000000,10.81,10.81,10.81,10.81,6675,0
|
| 154 |
+
ATMC.US,D,20240213,000000,10.81,10.81,10.81,10.81,309,0
|
| 155 |
+
ATMC.US,D,20240216,000000,10.83,10.83,10.83,10.83,7001,0
|
| 156 |
+
ATMC.US,D,20240220,000000,10.84,10.84,10.84,10.84,238,0
|
| 157 |
+
ATMC.US,D,20240221,000000,10.85,10.89,10.85,10.89,4185,0
|
| 158 |
+
ATMC.US,D,20240226,000000,10.8466,10.8466,10.8466,10.8466,1159,0
|
| 159 |
+
ATMC.US,D,20240227,000000,10.865,10.865,10.865,10.865,1612,0
|
| 160 |
+
ATMC.US,D,20240228,000000,10.86,10.86,10.86,10.86,1100,0
|
| 161 |
+
ATMC.US,D,20240301,000000,10.86,10.86,10.86,10.86,224,0
|
| 162 |
+
ATMC.US,D,20240304,000000,10.86,10.86,10.86,10.86,50121,0
|
| 163 |
+
ATMC.US,D,20240306,000000,10.89,10.9,10.89,10.9,37557,0
|
| 164 |
+
ATMC.US,D,20240311,000000,10.92,10.92,10.92,10.92,278,0
|
| 165 |
+
ATMC.US,D,20240314,000000,10.935,10.935,10.92,10.93,78482,0
|
| 166 |
+
ATMC.US,D,20240315,000000,10.93,10.94,10.93,10.94,44473,0
|
| 167 |
+
ATMC.US,D,20240318,000000,10.94,10.96,10.94,10.96,376638,0
|
| 168 |
+
ATMC.US,D,20240319,000000,10.96,10.97,10.93,10.93,60408,0
|
| 169 |
+
ATMC.US,D,20240320,000000,10.92,10.93,10.92,10.93,1037,0
|
| 170 |
+
ATMC.US,D,20240321,000000,10.9206,10.925,10.92,10.92,13267,0
|
| 171 |
+
ATMC.US,D,20240322,000000,10.96,10.96,10.94,10.94,1623,0
|
| 172 |
+
ATMC.US,D,20240403,000000,10.94,10.9597,10.92,10.935,4266,0
|
| 173 |
+
ATMC.US,D,20240404,000000,10.935,10.935,10.9202,10.935,6622,0
|
| 174 |
+
ATMC.US,D,20240405,000000,10.95,10.95,10.935,10.945,4365,0
|
| 175 |
+
ATMC.US,D,20240408,000000,10.98,10.98,10.95,10.95,15287,0
|
| 176 |
+
ATMC.US,D,20240411,000000,11.02,11.02,10.96,10.96,725,0
|
| 177 |
+
ATMC.US,D,20240412,000000,10.97,10.97,10.97,10.97,50000,0
|
| 178 |
+
ATMC.US,D,20240416,000000,10.97,10.97,10.97,10.97,3215,0
|
| 179 |
+
ATMC.US,D,20240418,000000,11.0098,11.01,11.005,11.01,752,0
|
| 180 |
+
ATMC.US,D,20240422,000000,11.01,11.01,11.01,11.01,50000,0
|
| 181 |
+
ATMC.US,D,20240423,000000,11.02,11.02,11.01,11.01,35100,0
|
| 182 |
+
ATMC.US,D,20240424,000000,11.01,11.01,11.01,11.01,27570,0
|
| 183 |
+
ATMC.US,D,20240426,000000,11.01,11.02,11.01,11.02,81338,0
|
| 184 |
+
ATMC.US,D,20240501,000000,11.02,11.02,11.02,11.02,5132,0
|
| 185 |
+
ATMC.US,D,20240509,000000,11.02,11.02,11.02,11.02,153,0
|
| 186 |
+
ATMC.US,D,20240510,000000,11.02,11.02,11.02,11.02,100,0
|
| 187 |
+
ATMC.US,D,20240513,000000,11.02,11.02,11.02,11.02,100,0
|
| 188 |
+
ATMC.US,D,20240515,000000,11.03,11.03,11.03,11.03,100,0
|
| 189 |
+
ATMC.US,D,20240516,000000,11.04,11.15,11.04,11.04,90435,0
|
| 190 |
+
ATMC.US,D,20240517,000000,11.08,11.08,11.08,11.08,3048,0
|
| 191 |
+
ATMC.US,D,20240520,000000,11.625,11.86,11.625,11.79,1137,0
|
| 192 |
+
ATMC.US,D,20240521,000000,11.05,11.05,11.05,11.05,1766,0
|
| 193 |
+
ATMC.US,D,20240522,000000,11.04,11.04,11.04,11.04,186,0
|
| 194 |
+
ATMC.US,D,20240524,000000,11.03,11.04,11.03,11.04,1255,0
|
| 195 |
+
ATMC.US,D,20240529,000000,11.05,11.055,11.045,11.055,51150,0
|
| 196 |
+
ATMC.US,D,20240603,000000,11.06,11.06,11.06,11.06,201,0
|
| 197 |
+
ATMC.US,D,20240605,000000,11.04,11.04,11.04,11.04,1510,0
|
| 198 |
+
ATMC.US,D,20240606,000000,11.05,11.05,11.05,11.05,152350,0
|
| 199 |
+
ATMC.US,D,20240612,000000,11.05,11.05,11.04,11.04,3313,0
|
| 200 |
+
ATMC.US,D,20240614,000000,11.05,11.05,11.05,11.05,100,0
|
| 201 |
+
ATMC.US,D,20240617,000000,11.06,11.06,11.06,11.06,1628,0
|
| 202 |
+
ATMC.US,D,20240621,000000,11.07,11.07,11.07,11.07,2000,0
|
| 203 |
+
ATMC.US,D,20240624,000000,11.08,11.08,11.07,11.07,1013,0
|
| 204 |
+
ATMC.US,D,20240625,000000,11.07,11.07,11.07,11.07,1002,0
|
| 205 |
+
ATMC.US,D,20240705,000000,11.08,11.08,11.08,11.08,101,0
|
| 206 |
+
ATMC.US,D,20240708,000000,11.08,11.08,11.08,11.08,50623,0
|
| 207 |
+
ATMC.US,D,20240716,000000,11.06,11.06,11.06,11.06,101,0
|
| 208 |
+
ATMC.US,D,20240717,000000,11.06,11.1,11.05,11.07,106725,0
|
| 209 |
+
ATMC.US,D,20240718,000000,11.09,11.09,11.085,11.085,2301,0
|
| 210 |
+
ATMC.US,D,20240719,000000,11.09,11.09,11.09,11.09,4618,0
|
| 211 |
+
ATMC.US,D,20240722,000000,11.1,11.1,11.1,11.1,1815,0
|
| 212 |
+
ATMC.US,D,20240724,000000,11.11,11.12,11.105,11.11,1402,0
|
| 213 |
+
ATMC.US,D,20240729,000000,11.12,11.12,11.12,11.12,1239,0
|
| 214 |
+
ATMC.US,D,20240731,000000,11.12,11.12,11.12,11.12,913,0
|
| 215 |
+
ATMC.US,D,20240802,000000,11.13,11.13,11.13,11.13,9576,0
|
| 216 |
+
ATMC.US,D,20240805,000000,11.14,11.14,11.14,11.14,338,0
|
| 217 |
+
ATMC.US,D,20240806,000000,11.14,11.14,11.14,11.14,1005,0
|
| 218 |
+
ATMC.US,D,20240807,000000,11.14,11.15,11.14,11.15,2911,0
|
| 219 |
+
ATMC.US,D,20240815,000000,11.16,11.16,11.15,11.15,100101,0
|
| 220 |
+
ATMC.US,D,20240819,000000,11.16,11.16,11.16,11.16,1899,0
|
| 221 |
+
ATMC.US,D,20240823,000000,11.16,11.16,11.16,11.16,552,0
|
| 222 |
+
ATMC.US,D,20240826,000000,11.18,11.18,11.18,11.18,245,0
|
| 223 |
+
ATMC.US,D,20240828,000000,11.16,11.16,11.16,11.16,150,0
|
| 224 |
+
ATMC.US,D,20240916,000000,11.2,11.2,11.2,11.2,4998,0
|
| 225 |
+
ATMC.US,D,20241001,000000,11.21,11.21,11.21,11.21,30004,0
|
| 226 |
+
ATMC.US,D,20241004,000000,11.22,11.22,11.22,11.22,1102,0
|
| 227 |
+
ATMC.US,D,20241007,000000,11.22,11.23,11.22,11.23,2604,0
|
| 228 |
+
ATMC.US,D,20241008,000000,11.24,11.24,11.24,11.24,4184,0
|
| 229 |
+
ATMC.US,D,20241015,000000,11.24,11.25,11.24,11.25,1598,0
|
| 230 |
+
ATMC.US,D,20241016,000000,11.24,11.24,11.24,11.24,1226,0
|
| 231 |
+
ATMC.US,D,20241025,000000,11.3,11.3,11.3,11.3,902,0
|
| 232 |
+
ATMC.US,D,20241028,000000,11.26,11.3,11.26,11.28,4414,0
|
| 233 |
+
ATMC.US,D,20241101,000000,11.28,11.28,11.28,11.28,1878,0
|
| 234 |
+
ATMC.US,D,20241106,000000,11.3,11.31,11.3,11.3,14601,0
|
| 235 |
+
ATMC.US,D,20241107,000000,11.31,11.31,11.31,11.31,357,0
|
| 236 |
+
ATMC.US,D,20241112,000000,11.29,11.29,11.29,11.29,250032,0
|
| 237 |
+
ATMC.US,D,20241118,000000,11.3,11.3,11.3,11.3,205,0
|
| 238 |
+
ATMC.US,D,20241119,000000,11.3,11.3,11.3,11.3,5396,0
|
| 239 |
+
ATMC.US,D,20241120,000000,11.3,11.3,11.3,11.3,95114,0
|
| 240 |
+
ATMC.US,D,20241121,000000,11.31,11.31,11.31,11.31,169,0
|
| 241 |
+
ATMC.US,D,20241122,000000,11.31,11.31,11.305,11.31,301,0
|
| 242 |
+
ATMC.US,D,20241126,000000,11.3101,11.3101,11.3101,11.3101,136,0
|
| 243 |
+
ATMC.US,D,20241202,000000,11.34,11.35,11.34,11.35,1648,0
|
| 244 |
+
ATMC.US,D,20241203,000000,11.38,11.38,11.31,11.31,302324,0
|
| 245 |
+
ATMC.US,D,20241206,000000,11.36,11.36,11.36,11.36,370,0
|
| 246 |
+
ATMC.US,D,20241209,000000,11.36,11.36,11.36,11.36,71710,0
|
| 247 |
+
ATMC.US,D,20241210,000000,11.36,11.38,11.36,11.38,71204,0
|
| 248 |
+
ATMC.US,D,20241212,000000,11.34,11.34,11.34,11.34,304,0
|
| 249 |
+
ATMC.US,D,20241217,000000,11.38,11.38,11.35,11.35,1102,0
|
| 250 |
+
ATMC.US,D,20241227,000000,11.3087,11.35,11.3087,11.35,28261,0
|
| 251 |
+
ATMC.US,D,20250102,000000,11.38,11.38,11.341,11.341,476,0
|
| 252 |
+
ATMC.US,D,20250107,000000,11.32,11.32,11.32,11.32,301,0
|
| 253 |
+
ATMC.US,D,20250123,000000,11.4,11.42,11.4,11.4,2450,0
|
| 254 |
+
ATMC.US,D,20250124,000000,11.34,11.34,11.34,11.34,122,0
|
| 255 |
+
ATMC.US,D,20250127,000000,11.41,11.57,11.39,11.4212,20946,0
|
| 256 |
+
ATMC.US,D,20250128,000000,11.54,11.54,11.54,11.54,505,0
|
| 257 |
+
ATMC.US,D,20250210,000000,11.55,11.55,11.51,11.5498,3872,0
|
| 258 |
+
ATMC.US,D,20250211,000000,11.55,11.55,11.55,11.55,102,0
|
| 259 |
+
ATMC.US,D,20250212,000000,11.49,11.4983,11.47,11.47,3307,0
|
| 260 |
+
ATMC.US,D,20250213,000000,11.48,11.48,11.48,11.48,301,0
|
| 261 |
+
ATMC.US,D,20250219,000000,11.56,11.56,11.56,11.56,1025,0
|
| 262 |
+
ATMC.US,D,20250227,000000,11.54,11.58,11.54,11.58,5840,0
|
| 263 |
+
ATMC.US,D,20250228,000000,11.59,11.62,11.59,11.62,23298,0
|
| 264 |
+
ATMC.US,D,20250303,000000,11.6,11.6,11.6,11.6,15974,0
|
| 265 |
+
ATMC.US,D,20250304,000000,11.61,11.61,11.61,11.61,120,0
|
| 266 |
+
ATMC.US,D,20250307,000000,11.61,11.65,11.61,11.65,7951,0
|
| 267 |
+
ATMC.US,D,20250310,000000,11.64,11.64,11.6,11.6,2914,0
|
| 268 |
+
ATMC.US,D,20250312,000000,11.64,11.65,11.64,11.65,1250,0
|
| 269 |
+
ATMC.US,D,20250313,000000,11.65,11.65,11.6119,11.6119,336,0
|
| 270 |
+
ATMC.US,D,20250314,000000,11.6,11.6,11.6,11.6,1038,0
|
| 271 |
+
ATMC.US,D,20250324,000000,11.6,11.61,11.6,11.61,308,0
|
| 272 |
+
ATMC.US,D,20250325,000000,11.61,11.61,11.61,11.61,1935,0
|
| 273 |
+
ATMC.US,D,20250425,000000,11.71,11.72,11.62,11.62,4067,0
|
| 274 |
+
ATMC.US,D,20250507,000000,11.72,11.75,11.7,11.7,25955,0
|
| 275 |
+
ATMC.US,D,20250519,000000,11.7,11.7,11.7,11.7,202,0
|
| 276 |
+
ATMC.US,D,20250520,000000,11.82,11.82,11.82,11.82,122,0
|
| 277 |
+
ATMC.US,D,20250528,000000,11.7,11.7,11.7,11.7,1328,0
|
| 278 |
+
ATMC.US,D,20250611,000000,11.71,11.71,11.71,11.71,225,0
|
| 279 |
+
ATMC.US,D,20250618,000000,11.79,11.79,11.79,11.79,271,0
|
| 280 |
+
ATMC.US,D,20250620,000000,11.8,11.8,11.8,11.8,192,0
|
| 281 |
+
ATMC.US,D,20250623,000000,11.77,11.81,11.77,11.81,3504,0
|
| 282 |
+
ATMC.US,D,20250624,000000,11.8,11.8,11.8,11.8,100,0
|
| 283 |
+
ATMC.US,D,20250701,000000,11.84,11.84,11.84,11.84,101,0
|
| 284 |
+
ATMC.US,D,20250710,000000,11.84,11.85,11.84,11.85,25004,0
|
| 285 |
+
ATMC.US,D,20250714,000000,12.2676,12.2676,12.2676,12.2676,415,0
|
| 286 |
+
ATMC.US,D,20250717,000000,12.99,12.99,12,12,821,0
|
| 287 |
+
ATMC.US,D,20250722,000000,12,13.1,11.71,11.8,5767,0
|
| 288 |
+
ATMC.US,D,20250725,000000,11.81,11.81,11.71,11.71,1275,0
|
| 289 |
+
ATMC.US,D,20250730,000000,11.94,12.2,11.85,12.2,5846,0
|
| 290 |
+
ATMC.US,D,20250731,000000,12.5,13.74,12.1,12.1,1074,0
|
| 291 |
+
ATMC.US,D,20250801,000000,12.23,12.23,12,12,382,0
|
| 292 |
+
ATMC.US,D,20250804,000000,12.3,12.4,11.92,11.95,9043,0
|
| 293 |
+
ATMC.US,D,20250805,000000,12.2,12.25,11.92,11.92,2216,0
|
| 294 |
+
ATMC.US,D,20250806,000000,11.9,12.29,11.9,12.12,8166,0
|
| 295 |
+
ATMC.US,D,20250807,000000,12.5,12.5,12.02,12.0295,2534,0
|
| 296 |
+
ATMC.US,D,20250808,000000,12.1,12.1,12.1,12.1,136,0
|
| 297 |
+
ATMC.US,D,20250811,000000,11.7132,12,11.7132,11.96,1090,0
|
| 298 |
+
ATMC.US,D,20250812,000000,11.92,11.92,11.92,11.92,364,0
|
| 299 |
+
ATMC.US,D,20250813,000000,11.92,12.15,11.89,11.91,1884,0
|
| 300 |
+
ATMC.US,D,20250814,000000,11.92,12.12,11.92,11.93,1550,0
|
| 301 |
+
ATMC.US,D,20250818,000000,11.9,11.95,11.81,11.95,1549,0
|
| 302 |
+
ATMC.US,D,20250819,000000,11.84,11.84,11.84,11.84,220,0
|
| 303 |
+
ATMC.US,D,20250821,000000,11.88,12.03,11.88,11.9,70328,0
|
| 304 |
+
ATMC.US,D,20250822,000000,11.75,11.75,11.73,11.73,574,0
|
| 305 |
+
ATMC.US,D,20250902,000000,11.93,11.93,11.93,11.93,957,0
|
| 306 |
+
ATMC.US,D,20250903,000000,11.93,11.93,11.87,11.87,715,0
|
| 307 |
+
ATMC.US,D,20250904,000000,11.87,11.87,11.87,11.87,9294,0
|
| 308 |
+
ATMC.US,D,20250910,000000,11.9191,11.93,11.9,11.93,13765,0
|
| 309 |
+
ATMC.US,D,20250915,000000,11.882,11.882,11.882,11.882,577,0
|
| 310 |
+
ATMC.US,D,20250918,000000,12,12,12,12,233,0
|
| 311 |
+
ATMC.US,D,20250919,000000,11.97,13.3,11.968,12.35,26868,0
|
| 312 |
+
ATMC.US,D,20250922,000000,12.03,12.35,12.03,12.3,2875,0
|
| 313 |
+
ATMC.US,D,20250923,000000,12.29,12.29,12.29,12.29,1281,0
|
| 314 |
+
ATMC.US,D,20250924,000000,11.97,12.12,11.97,12.12,3678,0
|
| 315 |
+
ATMC.US,D,20250925,000000,12.35,12.35,12.01,12.14,2788,0
|
| 316 |
+
ATMC.US,D,20250926,000000,12.08,12.08,12,12,3023,0
|
| 317 |
+
ATMC.US,D,20250930,000000,12.93,13.3,12.1,12.99,7057,0
|
| 318 |
+
ATMC.US,D,20251001,000000,12.1,12.1,12.01,12.01,956,0
|
| 319 |
+
ATMC.US,D,20251002,000000,12,12,12,12,2895,0
|
| 320 |
+
ATMC.US,D,20251003,000000,11.85,11.95,11.61,11.95,4179,0
|
| 321 |
+
ATMC.US,D,20251006,000000,12.545,12.545,12.21,12.21,9111,0
|
| 322 |
+
ATMC.US,D,20251010,000000,12.25,12.29,12.25,12.29,887,0
|
| 323 |
+
ATMC.US,D,20251027,000000,12.11,12.11,12.11,12.11,328,0
|
| 324 |
+
ATMC.US,D,20251028,000000,12.34,12.34,12.34,12.34,224,0
|
| 325 |
+
ATMC.US,D,20251029,000000,12.45,12.45,12.45,12.45,703,0
|
| 326 |
+
ATMC.US,D,20251118,000000,12.05,12.05,12.05,12.05,340,0
|
| 327 |
+
ATMC.US,D,20251124,000000,12.47,12.47,12.05,12.1,2322,0
|
| 328 |
+
ATMC.US,D,20251125,000000,12.39,12.39,12.39,12.39,303,0
|
| 329 |
+
ATMC.US,D,20251126,000000,12.39,12.39,12.34,12.375,2505,0
|
| 330 |
+
ATMC.US,D,20251128,000000,12.25,12.25,12,12.0615,5072,0
|
| 331 |
+
ATMC.US,D,20251201,000000,11.975,12.25,11.975,12.25,1683,0
|
| 332 |
+
ATMC.US,D,20251202,000000,12.25,12.45,12.2413,12.4,5144,0
|
| 333 |
+
ATMC.US,D,20251203,000000,11.87,12,11.73,11.73,3424,0
|
| 334 |
+
ATMC.US,D,20251204,000000,11.6,12.9,11.58,12.9,4769,0
|
| 335 |
+
ATMC.US,D,20251205,000000,13.4092,15.63,13.3,15.63,7478,0
|
| 336 |
+
ATMC.US,D,20251208,000000,15.7,15.76,14.2,15.6,722769,0
|
daily/us/nasdaq stocks/1/atni.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/atos.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/auid.us.txt
ADDED
|
@@ -0,0 +1,1126 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AUID.US,D,20210824,000000,58,62.64,52.8,59.2,32950,0
|
| 3 |
+
AUID.US,D,20210825,000000,59.2,65.8096,59.2,59.92,15850,0
|
| 4 |
+
AUID.US,D,20210826,000000,60.96,70.4,60,70,14000,0
|
| 5 |
+
AUID.US,D,20210827,000000,70.64,77.0352,68.1848,76,16837.5,0
|
| 6 |
+
AUID.US,D,20210830,000000,76.08,81.4,70.24,74.4,22319,0
|
| 7 |
+
AUID.US,D,20210831,000000,73.04,79.3592,73.04,76.72,13957.875,0
|
| 8 |
+
AUID.US,D,20210901,000000,78.4,92.5592,75.2008,89.44,29218.125,0
|
| 9 |
+
AUID.US,D,20210902,000000,93.52,112,92,101.6,36967.25,0
|
| 10 |
+
AUID.US,D,20210903,000000,96.56,99.9192,88.08,93.52,23831.875,0
|
| 11 |
+
AUID.US,D,20210907,000000,88.56,90,77.68,78.48,14154.375,0
|
| 12 |
+
AUID.US,D,20210908,000000,78.4,87.92,78.4,86.8,4908,0
|
| 13 |
+
AUID.US,D,20210909,000000,90,90.72,86.8,89.04,8366.75,0
|
| 14 |
+
AUID.US,D,20210910,000000,91.12,99.92,89.2,97.6,15130.875,0
|
| 15 |
+
AUID.US,D,20210913,000000,96.24,98,92.16,93.44,7724.375,0
|
| 16 |
+
AUID.US,D,20210914,000000,94.72,96,91.6,94,7046.375,0
|
| 17 |
+
AUID.US,D,20210915,000000,94.5264,98.7976,93.6,96.64,15040.75,0
|
| 18 |
+
AUID.US,D,20210916,000000,94.32,101.644,92.0008,97.6,16600,0
|
| 19 |
+
AUID.US,D,20210917,000000,96.16,108,96.16,106.72,89861.375,0
|
| 20 |
+
AUID.US,D,20210920,000000,105.28,105.28,95.6,98.08,11094.75,0
|
| 21 |
+
AUID.US,D,20210921,000000,98.08,107.194,98.08,104.72,10420.125,0
|
| 22 |
+
AUID.US,D,20210922,000000,107.12,107.2,102.898,104.8,4354.875,0
|
| 23 |
+
AUID.US,D,20210923,000000,105.68,105.68,102.8,103.24,6902.875,0
|
| 24 |
+
AUID.US,D,20210924,000000,102.56,104.16,97.1048,103.6,4104.375,0
|
| 25 |
+
AUID.US,D,20210927,000000,102.8,102.8,100.4,100.72,4807.25,0
|
| 26 |
+
AUID.US,D,20210928,000000,102.24,102.24,96.7208,101.92,4023.25,0
|
| 27 |
+
AUID.US,D,20210929,000000,102,102,92.88,98.8,9171.375,0
|
| 28 |
+
AUID.US,D,20210930,000000,98.88,98.88,88.64,89.52,6700.125,0
|
| 29 |
+
AUID.US,D,20211001,000000,89.36,96,89.36,94,1460.125,0
|
| 30 |
+
AUID.US,D,20211004,000000,93.92,96.16,90.48,94.4832,1023,0
|
| 31 |
+
AUID.US,D,20211005,000000,95.04,95.76,89.04,92,3941,0
|
| 32 |
+
AUID.US,D,20211006,000000,88.88,97.12,88.88,94.24,3816.125,0
|
| 33 |
+
AUID.US,D,20211007,000000,94.24,94.24,90,92.24,2160.25,0
|
| 34 |
+
AUID.US,D,20211008,000000,89.68,93.44,89.68,92,1606.125,0
|
| 35 |
+
AUID.US,D,20211011,000000,92.88,95.28,91.76,95.28,903.5,0
|
| 36 |
+
AUID.US,D,20211012,000000,92.64,96,92,96,2800.75,0
|
| 37 |
+
AUID.US,D,20211013,000000,94.64,99.96,94.64,98.4,3252,0
|
| 38 |
+
AUID.US,D,20211014,000000,96.8,99.2,96,99.2,1372.875,0
|
| 39 |
+
AUID.US,D,20211015,000000,97.84,99.2,92.5336,96.48,1052.75,0
|
| 40 |
+
AUID.US,D,20211018,000000,95.6,99.6,94.4,99.6,2047.875,0
|
| 41 |
+
AUID.US,D,20211019,000000,99.52,102.64,96.028,102.64,5980,0
|
| 42 |
+
AUID.US,D,20211020,000000,101.84,104,100.72,103.2,5516.125,0
|
| 43 |
+
AUID.US,D,20211021,000000,103.112,103.6,101.92,102,10087,0
|
| 44 |
+
AUID.US,D,20211022,000000,102,104,96.6232,101.76,7175.125,0
|
| 45 |
+
AUID.US,D,20211025,000000,99.84,104.16,99.84,103.44,5754.375,0
|
| 46 |
+
AUID.US,D,20211026,000000,103.44,105.04,100.72,104.32,2726.375,0
|
| 47 |
+
AUID.US,D,20211027,000000,104.96,106,103.92,106,3114.375,0
|
| 48 |
+
AUID.US,D,20211028,000000,106,108,106,108,5125.375,0
|
| 49 |
+
AUID.US,D,20211029,000000,108,119.2,108,119.2,14326,0
|
| 50 |
+
AUID.US,D,20211101,000000,121.28,122.16,116,121.68,16144.875,0
|
| 51 |
+
AUID.US,D,20211102,000000,122.48,124.64,117.6,122.88,9385.125,0
|
| 52 |
+
AUID.US,D,20211103,000000,123.2,130.8,123.04,129.04,19828.375,0
|
| 53 |
+
AUID.US,D,20211104,000000,130,142.32,129.281,141.44,18842.875,0
|
| 54 |
+
AUID.US,D,20211105,000000,144.8,149.098,131.45,138.64,14898.25,0
|
| 55 |
+
AUID.US,D,20211108,000000,138.64,138.64,126.08,138.56,14706,0
|
| 56 |
+
AUID.US,D,20211109,000000,136.32,137.24,129.005,136.32,9375.5,0
|
| 57 |
+
AUID.US,D,20211110,000000,133.68,140.08,130.8,138.72,3791.625,0
|
| 58 |
+
AUID.US,D,20211111,000000,137.6,141.04,135.2,138.56,6818,0
|
| 59 |
+
AUID.US,D,20211112,000000,140,140,131.92,134,15947.625,0
|
| 60 |
+
AUID.US,D,20211115,000000,132,134.72,120.8,127.76,14328.125,0
|
| 61 |
+
AUID.US,D,20211116,000000,124,129.42,122,127.76,7975,0
|
| 62 |
+
AUID.US,D,20211117,000000,126.96,130.4,124.72,128.4,12749.5,0
|
| 63 |
+
AUID.US,D,20211118,000000,126.64,130.8,123.96,126.96,11220,0
|
| 64 |
+
AUID.US,D,20211119,000000,125.44,130.466,125.44,127.6,12252.75,0
|
| 65 |
+
AUID.US,D,20211122,000000,125.44,128.48,121.6,126.96,9109.75,0
|
| 66 |
+
AUID.US,D,20211123,000000,125.76,129.92,121.68,124.24,13797.375,0
|
| 67 |
+
AUID.US,D,20211124,000000,121.84,124.16,118,122.32,21247.25,0
|
| 68 |
+
AUID.US,D,20211126,000000,119.52,121.92,117.52,119.44,4798.75,0
|
| 69 |
+
AUID.US,D,20211129,000000,119.52,121.6,116,120.08,12136,0
|
| 70 |
+
AUID.US,D,20211130,000000,119.6,120.96,116.16,118.32,8583.375,0
|
| 71 |
+
AUID.US,D,20211201,000000,120,120.88,116.56,118,8551.5,0
|
| 72 |
+
AUID.US,D,20211202,000000,117.52,117.6,108.622,113.84,26695.375,0
|
| 73 |
+
AUID.US,D,20211203,000000,113.36,113.36,102.72,107.68,18909.375,0
|
| 74 |
+
AUID.US,D,20211206,000000,107.6,117.4,104.32,113.76,24099,0
|
| 75 |
+
AUID.US,D,20211207,000000,114.88,124.36,114.88,121.36,17657.875,0
|
| 76 |
+
AUID.US,D,20211208,000000,122.32,125.84,117.92,125.68,17126.75,0
|
| 77 |
+
AUID.US,D,20211209,000000,126.08,137.6,126.08,128.4,26668.25,0
|
| 78 |
+
AUID.US,D,20211210,000000,129.6,134.08,127.28,129.28,13529.875,0
|
| 79 |
+
AUID.US,D,20211213,000000,128.035,135.12,122,125.04,25840.25,0
|
| 80 |
+
AUID.US,D,20211214,000000,123.12,127.84,116.24,118.8,32648.875,0
|
| 81 |
+
AUID.US,D,20211215,000000,115.04,130,112.24,116.72,54413,0
|
| 82 |
+
AUID.US,D,20211216,000000,110.16,120.168,101.44,105.04,150502.625,0
|
| 83 |
+
AUID.US,D,20211217,000000,103.68,141.094,101.648,133.76,417648.375,0
|
| 84 |
+
AUID.US,D,20211220,000000,122.4,122.96,110.081,119.36,68201.75,0
|
| 85 |
+
AUID.US,D,20211221,000000,119.92,129.68,113.92,124.16,53535.875,0
|
| 86 |
+
AUID.US,D,20211222,000000,127.12,133.84,119.68,133.76,31024.625,0
|
| 87 |
+
AUID.US,D,20211223,000000,134,137.16,131.392,133.36,27131.125,0
|
| 88 |
+
AUID.US,D,20211227,000000,135.92,136.64,131.12,133.36,13161.125,0
|
| 89 |
+
AUID.US,D,20211228,000000,131.12,131.6,124.16,125.44,10353,0
|
| 90 |
+
AUID.US,D,20211229,000000,127.04,127.04,118,121.28,18869.875,0
|
| 91 |
+
AUID.US,D,20211230,000000,120.16,122,115.2,115.2,13250.5,0
|
| 92 |
+
AUID.US,D,20211231,000000,116,121.6,110.96,112.24,20107.375,0
|
| 93 |
+
AUID.US,D,20220103,000000,113.52,116.506,108.8,114.64,15709.875,0
|
| 94 |
+
AUID.US,D,20220104,000000,114.08,118.656,104.567,110.16,15001.5,0
|
| 95 |
+
AUID.US,D,20220105,000000,109.12,110.08,104.8,106.64,18641.5,0
|
| 96 |
+
AUID.US,D,20220106,000000,106.72,108.96,97.68,98.56,22005.875,0
|
| 97 |
+
AUID.US,D,20220107,000000,97.84,98.7992,93.84,95.52,8452.75,0
|
| 98 |
+
AUID.US,D,20220110,000000,93.28,94.4,87.12,91.12,17660.75,0
|
| 99 |
+
AUID.US,D,20220111,000000,93.92,95.76,88.48,90.32,15509.25,0
|
| 100 |
+
AUID.US,D,20220112,000000,90.8,92.08,84,84.8,21682,0
|
| 101 |
+
AUID.US,D,20220113,000000,84.72,87.52,81.448,83.68,12853.25,0
|
| 102 |
+
AUID.US,D,20220114,000000,84.72,87.2952,74,77.68,31853.125,0
|
| 103 |
+
AUID.US,D,20220118,000000,75.12,75.12,64.16,65.76,29467.25,0
|
| 104 |
+
AUID.US,D,20220119,000000,64.4,65.2,59.04,59.28,28629.625,0
|
| 105 |
+
AUID.US,D,20220120,000000,60.88,69.6,58.64,59.2,29170,0
|
| 106 |
+
AUID.US,D,20220121,000000,56.96,60,54.32,58.24,16333,0
|
| 107 |
+
AUID.US,D,20220124,000000,55.52,55.52,50.2016,54.88,13266.375,0
|
| 108 |
+
AUID.US,D,20220125,000000,52.56,54.24,49.6,51.12,13682.625,0
|
| 109 |
+
AUID.US,D,20220126,000000,51.52,57.24,51.2,53.28,14088.375,0
|
| 110 |
+
AUID.US,D,20220127,000000,53.36,63.36,49.6,50.48,23647.875,0
|
| 111 |
+
AUID.US,D,20220128,000000,50.56,52.64,47.2072,52.64,11383.75,0
|
| 112 |
+
AUID.US,D,20220131,000000,52,56.32,50.1704,55.52,13616.625,0
|
| 113 |
+
AUID.US,D,20220201,000000,55.76,58.8792,53.28,56.8,7760.875,0
|
| 114 |
+
AUID.US,D,20220202,000000,58,60.56,52.72,53.76,7746.875,0
|
| 115 |
+
AUID.US,D,20220203,000000,50.96,50.96,46.8,48,8083.625,0
|
| 116 |
+
AUID.US,D,20220204,000000,47.6,53.12,47.1936,53.12,12680.125,0
|
| 117 |
+
AUID.US,D,20220207,000000,53.36,63.44,52,56,36744.875,0
|
| 118 |
+
AUID.US,D,20220208,000000,53.52,57.76,52,57.28,36040.125,0
|
| 119 |
+
AUID.US,D,20220209,000000,57.84,60.96,52.48,54.32,16955.5,0
|
| 120 |
+
AUID.US,D,20220210,000000,52.64,53.3,48.1608,50,22391.75,0
|
| 121 |
+
AUID.US,D,20220211,000000,50,53.6,48.64,50.24,9581.625,0
|
| 122 |
+
AUID.US,D,20220214,000000,49.44,50.32,45.28,47.36,23043,0
|
| 123 |
+
AUID.US,D,20220215,000000,49.44,54.64,48.24,48.72,39355.75,0
|
| 124 |
+
AUID.US,D,20220216,000000,48.8,48.8,44.96,46.96,19243.625,0
|
| 125 |
+
AUID.US,D,20220217,000000,45.2,46.32,41.68,43.6,18554.75,0
|
| 126 |
+
AUID.US,D,20220218,000000,43.28,47.68,42.96,44.64,7676.5,0
|
| 127 |
+
AUID.US,D,20220222,000000,43.44,44.48,41.1312,42.88,14286.875,0
|
| 128 |
+
AUID.US,D,20220223,000000,44.6584,44.6584,39.12,39.68,12172.25,0
|
| 129 |
+
AUID.US,D,20220224,000000,37.52,43.48,35.12,41.76,19912,0
|
| 130 |
+
AUID.US,D,20220225,000000,42,46.24,39.1512,39.36,4400.375,0
|
| 131 |
+
AUID.US,D,20220228,000000,39.2,40.72,39.04,39.6,3694.375,0
|
| 132 |
+
AUID.US,D,20220301,000000,39.52,42.64,37.52,38.56,10340.5,0
|
| 133 |
+
AUID.US,D,20220302,000000,39.68,39.68,36.08,36.32,14689.125,0
|
| 134 |
+
AUID.US,D,20220303,000000,36.4,36.48,32.96,35.76,23125.5,0
|
| 135 |
+
AUID.US,D,20220304,000000,34.96,34.96,32.08,32.48,17450.5,0
|
| 136 |
+
AUID.US,D,20220307,000000,32.8,32.88,27.6,29.2,20616.375,0
|
| 137 |
+
AUID.US,D,20220308,000000,29.12,31.6,27.12,29.84,19664.875,0
|
| 138 |
+
AUID.US,D,20220309,000000,30.8,32.4,28.56,30.32,21332.375,0
|
| 139 |
+
AUID.US,D,20220310,000000,30.4,31.84,26.0008,28.64,20555.625,0
|
| 140 |
+
AUID.US,D,20220311,000000,28.72,35.68,27.6,30,33437.875,0
|
| 141 |
+
AUID.US,D,20220314,000000,29.76,32.08,24.24,24.96,28270.875,0
|
| 142 |
+
AUID.US,D,20220315,000000,25.92,29.52,22.88,24.72,18734.125,0
|
| 143 |
+
AUID.US,D,20220316,000000,25.44,25.44,22.08,22.96,29451.75,0
|
| 144 |
+
AUID.US,D,20220317,000000,22.96,25.3592,22.56,22.64,100741.875,0
|
| 145 |
+
AUID.US,D,20220318,000000,24,26.4,22.48,24.24,299746.75,0
|
| 146 |
+
AUID.US,D,20220321,000000,24.72,40.428,24.72,37.36,397203.625,0
|
| 147 |
+
AUID.US,D,20220322,000000,37.36,37.36,32.4,36.88,69983.5,0
|
| 148 |
+
AUID.US,D,20220323,000000,36.8,47.2,35.204,39.76,72090.875,0
|
| 149 |
+
AUID.US,D,20220324,000000,38.88,39.92,35.3648,37.28,33724.75,0
|
| 150 |
+
AUID.US,D,20220325,000000,36.56,37.12,31.8744,33.84,16559.875,0
|
| 151 |
+
AUID.US,D,20220328,000000,33.36,34.8,31.92,32.56,14605.625,0
|
| 152 |
+
AUID.US,D,20220329,000000,33.36,34,31.92,32.08,12903.375,0
|
| 153 |
+
AUID.US,D,20220330,000000,32.08,32.632,31.04,32.16,9697.5,0
|
| 154 |
+
AUID.US,D,20220331,000000,32.16,32.68,30.88,31.36,12111.75,0
|
| 155 |
+
AUID.US,D,20220401,000000,31.6,37.12,30.96,36.4,26994.75,0
|
| 156 |
+
AUID.US,D,20220404,000000,36.72,39.7664,32,32.32,17597.625,0
|
| 157 |
+
AUID.US,D,20220405,000000,31.92,33.5992,31.6032,32,10095.125,0
|
| 158 |
+
AUID.US,D,20220406,000000,32.8,33.52,29.12,29.44,13580.625,0
|
| 159 |
+
AUID.US,D,20220407,000000,29.04,31.08,28.16,29.84,10829.375,0
|
| 160 |
+
AUID.US,D,20220408,000000,29.84,31.36,25.36,25.92,10333,0
|
| 161 |
+
AUID.US,D,20220411,000000,25.84,27.84,24.484,26.48,12297.75,0
|
| 162 |
+
AUID.US,D,20220412,000000,27.2,27.9488,25.68,26.4,6516.125,0
|
| 163 |
+
AUID.US,D,20220413,000000,26.08,28.56,25.36,26.8,5489,0
|
| 164 |
+
AUID.US,D,20220414,000000,27.68,28.64,25.68,26.4,11644.25,0
|
| 165 |
+
AUID.US,D,20220418,000000,26.24,29.6992,24.56,25.04,14825.25,0
|
| 166 |
+
AUID.US,D,20220419,000000,28.4,28.4,25.68,26.8,5084.875,0
|
| 167 |
+
AUID.US,D,20220420,000000,27.6,31.28,26.08,28.48,6156.125,0
|
| 168 |
+
AUID.US,D,20220421,000000,28.16,28.8,27.2,28.08,6270.125,0
|
| 169 |
+
AUID.US,D,20220422,000000,27.76,29.2,27.2,27.84,6183.5,0
|
| 170 |
+
AUID.US,D,20220425,000000,26.08,28.56,25.6,26.6,11953.125,0
|
| 171 |
+
AUID.US,D,20220426,000000,27.76,27.76,24.88,24.88,10401.25,0
|
| 172 |
+
AUID.US,D,20220427,000000,26,26.4,24.16,26.08,6287,0
|
| 173 |
+
AUID.US,D,20220428,000000,26.08,27.84,25.04,27.2,7906.625,0
|
| 174 |
+
AUID.US,D,20220429,000000,26.08,26.8,24.32,25.12,12645,0
|
| 175 |
+
AUID.US,D,20220502,000000,24.64,27.36,24.64,25.84,8326.625,0
|
| 176 |
+
AUID.US,D,20220503,000000,26.24,27.04,25.2,26.64,9766.125,0
|
| 177 |
+
AUID.US,D,20220504,000000,26.64,28,25.72,27.84,7033.625,0
|
| 178 |
+
AUID.US,D,20220505,000000,28,28,25.6,26.8,4032.625,0
|
| 179 |
+
AUID.US,D,20220506,000000,26.72,27.6,25.44,26.72,6429.375,0
|
| 180 |
+
AUID.US,D,20220509,000000,26.8,28,25.12,26.8,9877.375,0
|
| 181 |
+
AUID.US,D,20220510,000000,26.72,27.6,25.28,26.88,6687.875,0
|
| 182 |
+
AUID.US,D,20220511,000000,26.56,27.52,24.88,25.76,9749.125,0
|
| 183 |
+
AUID.US,D,20220512,000000,26.32,26.96,22.88,24,2145.25,0
|
| 184 |
+
AUID.US,D,20220513,000000,23.2,26.24,22.8008,24.08,5769.875,0
|
| 185 |
+
AUID.US,D,20220516,000000,24.96,25.6,23.04,23.36,12113.875,0
|
| 186 |
+
AUID.US,D,20220517,000000,24.64,26.6376,22.8,24,21678,0
|
| 187 |
+
AUID.US,D,20220518,000000,23.2,24.32,23.2,23.52,4326.625,0
|
| 188 |
+
AUID.US,D,20220519,000000,23.2,24.32,22.68,24.32,1379.5,0
|
| 189 |
+
AUID.US,D,20220520,000000,24.32,25.6,23.6,23.68,9735,0
|
| 190 |
+
AUID.US,D,20220523,000000,24.8,25.2,21.9208,23.52,6413.875,0
|
| 191 |
+
AUID.US,D,20220524,000000,23.84,23.84,22.88,23.52,1992.875,0
|
| 192 |
+
AUID.US,D,20220525,000000,23.52,24.48,22.88,23.92,8733.875,0
|
| 193 |
+
AUID.US,D,20220526,000000,23.6,24.16,22.8,22.96,6154.625,0
|
| 194 |
+
AUID.US,D,20220527,000000,23.12,24.312,22.88,24,5247.125,0
|
| 195 |
+
AUID.US,D,20220531,000000,24.1592,24.28,23.28,23.92,6115.5,0
|
| 196 |
+
AUID.US,D,20220601,000000,23.6,23.92,22.96,23.44,5003.125,0
|
| 197 |
+
AUID.US,D,20220602,000000,23.04,24,22.4,23.84,2749,0
|
| 198 |
+
AUID.US,D,20220603,000000,23.28,24,23.2,23.6,1418.75,0
|
| 199 |
+
AUID.US,D,20220606,000000,23.92,24,23.2,23.76,6668.375,0
|
| 200 |
+
AUID.US,D,20220607,000000,23.6,24,22.48,22.8,5170.25,0
|
| 201 |
+
AUID.US,D,20220608,000000,23.12,25.84,22.56,25.6,4518.5,0
|
| 202 |
+
AUID.US,D,20220609,000000,25.12,26.72,24.88,26.16,4776.875,0
|
| 203 |
+
AUID.US,D,20220610,000000,26.16,28.56,25.5104,27.76,4506.125,0
|
| 204 |
+
AUID.US,D,20220613,000000,26.88,28.08,25.3728,26.16,14087,0
|
| 205 |
+
AUID.US,D,20220614,000000,26.24,27.9992,25.6,27.04,8187.625,0
|
| 206 |
+
AUID.US,D,20220615,000000,28.16,28.32,24.16,24.16,7982.125,0
|
| 207 |
+
AUID.US,D,20220616,000000,24.72,25.8848,23.28,23.92,4572.125,0
|
| 208 |
+
AUID.US,D,20220617,000000,23.2,25.6,20.4,21.2,15841.125,0
|
| 209 |
+
AUID.US,D,20220621,000000,20.88,21.444,18.16,19.28,8111.875,0
|
| 210 |
+
AUID.US,D,20220622,000000,18.72,19.2656,17.52,17.52,2414.75,0
|
| 211 |
+
AUID.US,D,20220623,000000,18.32,19.744,14.72,15.2,11974.625,0
|
| 212 |
+
AUID.US,D,20220624,000000,15.12,16.24,14.24,16,24928.25,0
|
| 213 |
+
AUID.US,D,20220627,000000,16.16,16.2264,15.28,15.6,3062.125,0
|
| 214 |
+
AUID.US,D,20220628,000000,15.6,15.6,13.72,14.08,7258.125,0
|
| 215 |
+
AUID.US,D,20220629,000000,14.08,14.08,11.6,12,19893.375,0
|
| 216 |
+
AUID.US,D,20220630,000000,11.92,15.68,11.92,15.52,17231.625,0
|
| 217 |
+
AUID.US,D,20220701,000000,15.52,15.52,14.08,15.12,5993.75,0
|
| 218 |
+
AUID.US,D,20220705,000000,14.64,16.08,13.04,15.84,2067.375,0
|
| 219 |
+
AUID.US,D,20220706,000000,14.88,16.96,13.76,16.48,5470.875,0
|
| 220 |
+
AUID.US,D,20220707,000000,17.12,19.12,17.12,19.12,3820.125,0
|
| 221 |
+
AUID.US,D,20220708,000000,18.56,21.28,17.6,21.12,6395.375,0
|
| 222 |
+
AUID.US,D,20220711,000000,22.88,24.96,21.44,23.36,10612.75,0
|
| 223 |
+
AUID.US,D,20220712,000000,23.52,24.64,23.04,23.68,10415.375,0
|
| 224 |
+
AUID.US,D,20220713,000000,23.12,24.4,21.52,24.32,5967.625,0
|
| 225 |
+
AUID.US,D,20220714,000000,23.68,25.6,22.4008,24.72,6524.125,0
|
| 226 |
+
AUID.US,D,20220715,000000,24.56,25.12,24,24.72,6837.625,0
|
| 227 |
+
AUID.US,D,20220718,000000,24.72,24.8,22.72,23.8,20964,0
|
| 228 |
+
AUID.US,D,20220719,000000,23.92,24.72,23.68,24.24,6074.875,0
|
| 229 |
+
AUID.US,D,20220720,000000,24.24,25.2,24,24.56,4273.75,0
|
| 230 |
+
AUID.US,D,20220721,000000,24.88,25.6,24.32,25.52,1362.125,0
|
| 231 |
+
AUID.US,D,20220722,000000,25.12,26.16,24.24,26,2771.375,0
|
| 232 |
+
AUID.US,D,20220725,000000,26.16,26.16,22.8192,23.76,8599.75,0
|
| 233 |
+
AUID.US,D,20220726,000000,23.92,24.48,22.88,23.84,7285.25,0
|
| 234 |
+
AUID.US,D,20220727,000000,24,25.2,23.12,23.12,8625.375,0
|
| 235 |
+
AUID.US,D,20220728,000000,23.92,26,20.8,24.96,12429.125,0
|
| 236 |
+
AUID.US,D,20220729,000000,24.32,25.28,23.8552,25.04,1358,0
|
| 237 |
+
AUID.US,D,20220801,000000,24.56,25.36,23.92,24.16,1889.5,0
|
| 238 |
+
AUID.US,D,20220802,000000,24.64,25.6,23.76,23.84,3378.25,0
|
| 239 |
+
AUID.US,D,20220803,000000,24.08,25.44,23.68,23.76,11588.25,0
|
| 240 |
+
AUID.US,D,20220804,000000,22.56,25.12,22,25.04,10174.625,0
|
| 241 |
+
AUID.US,D,20220805,000000,24,25.6,24,24.64,8569.375,0
|
| 242 |
+
AUID.US,D,20220808,000000,22.88,25.04,22.4,23.76,7066,0
|
| 243 |
+
AUID.US,D,20220809,000000,22.56,25.2,21.92,24.48,5261.5,0
|
| 244 |
+
AUID.US,D,20220810,000000,24.56,25.6,22.8,22.96,4643.125,0
|
| 245 |
+
AUID.US,D,20220811,000000,23.36,24.28,22.044,22.64,3014.625,0
|
| 246 |
+
AUID.US,D,20220812,000000,22.96,24.3192,20.08,20.08,9990.25,0
|
| 247 |
+
AUID.US,D,20220815,000000,19.44,20.88,19.44,20.88,7738.5,0
|
| 248 |
+
AUID.US,D,20220816,000000,21.76,21.84,20.8,20.96,6031.625,0
|
| 249 |
+
AUID.US,D,20220817,000000,21.12,22.4,20.72,20.96,4050,0
|
| 250 |
+
AUID.US,D,20220818,000000,21.2,21.44,20.16,21.12,1748.25,0
|
| 251 |
+
AUID.US,D,20220819,000000,21.6,21.6,20.64,21.52,1875.25,0
|
| 252 |
+
AUID.US,D,20220822,000000,21.04,21.92,20.4,20.72,2349.375,0
|
| 253 |
+
AUID.US,D,20220823,000000,21.2,21.6928,20.56,21.36,1850,0
|
| 254 |
+
AUID.US,D,20220824,000000,20.8,22,19.876,21.92,2132.5,0
|
| 255 |
+
AUID.US,D,20220825,000000,21.52,22.96,21.44,22.96,6201.75,0
|
| 256 |
+
AUID.US,D,20220826,000000,23.4,24.16,22.48,23.68,5301.75,0
|
| 257 |
+
AUID.US,D,20220829,000000,24.56,24.88,22.56,22.56,2941,0
|
| 258 |
+
AUID.US,D,20220830,000000,23.92,23.92,20.48,20.48,6602,0
|
| 259 |
+
AUID.US,D,20220831,000000,21.52,21.68,19.2,20,4237.5,0
|
| 260 |
+
AUID.US,D,20220901,000000,19.28,20.08,17.92,19.2,6537.75,0
|
| 261 |
+
AUID.US,D,20220902,000000,21.2048,22.56,19.6,21.04,936.625,0
|
| 262 |
+
AUID.US,D,20220906,000000,21.36,22.32,20.96,22.32,863.375,0
|
| 263 |
+
AUID.US,D,20220907,000000,22.64,25.44,22.48,25.36,4005.625,0
|
| 264 |
+
AUID.US,D,20220908,000000,25.68,26,24.444,24.72,2750.75,0
|
| 265 |
+
AUID.US,D,20220909,000000,25.76,27.12,25.76,26.88,3166.875,0
|
| 266 |
+
AUID.US,D,20220912,000000,26.64,26.88,25.68,26.24,2004.25,0
|
| 267 |
+
AUID.US,D,20220913,000000,25.24,26.44,24.88,26.44,4583,0
|
| 268 |
+
AUID.US,D,20220914,000000,26.3992,28,26,26.96,5782.625,0
|
| 269 |
+
AUID.US,D,20220915,000000,26.24,27.04,24.64,26.16,2276.75,0
|
| 270 |
+
AUID.US,D,20220916,000000,25.44,25.92,24,24.96,3433.875,0
|
| 271 |
+
AUID.US,D,20220919,000000,25.04,25.6,23.2,25.12,2204,0
|
| 272 |
+
AUID.US,D,20220920,000000,24.64,24.64,23.2,24.24,645.25,0
|
| 273 |
+
AUID.US,D,20220921,000000,23.68,25.68,23.68,24.56,729.125,0
|
| 274 |
+
AUID.US,D,20220922,000000,25.2,25.92,23.6,23.6,998.25,0
|
| 275 |
+
AUID.US,D,20220923,000000,24,24,23.4368,24,2595.75,0
|
| 276 |
+
AUID.US,D,20220926,000000,23.36,24,23.2,23.6,1130.875,0
|
| 277 |
+
AUID.US,D,20220927,000000,23.52,24,23.52,23.76,600,0
|
| 278 |
+
AUID.US,D,20220928,000000,22.7224,23.8872,22.7224,23.2,414,0
|
| 279 |
+
AUID.US,D,20220929,000000,22.64,23.76,20.96,23.04,1729.25,0
|
| 280 |
+
AUID.US,D,20220930,000000,23.2,24,22.8,23.12,2329.75,0
|
| 281 |
+
AUID.US,D,20221003,000000,22.88,24,22.64,23.92,967,0
|
| 282 |
+
AUID.US,D,20221004,000000,24.08,24.8,21.24,21.84,4113,0
|
| 283 |
+
AUID.US,D,20221005,000000,21.44,21.44,20.08,20.08,1152.75,0
|
| 284 |
+
AUID.US,D,20221006,000000,20.24,22.32,19.6,19.92,4311.125,0
|
| 285 |
+
AUID.US,D,20221007,000000,20.32,20.32,15.12,15.44,4792,0
|
| 286 |
+
AUID.US,D,20221010,000000,16.08,16.08,15.36,15.36,1121.375,0
|
| 287 |
+
AUID.US,D,20221011,000000,15.44,17.28,15.44,16.28,15295.375,0
|
| 288 |
+
AUID.US,D,20221012,000000,15.8736,15.92,13.76,13.76,2060.625,0
|
| 289 |
+
AUID.US,D,20221013,000000,13.92,15.28,12.7088,15.28,10800.375,0
|
| 290 |
+
AUID.US,D,20221014,000000,14.64,15.2,12.4,12.4,5491.125,0
|
| 291 |
+
AUID.US,D,20221017,000000,12.8,14.8208,12.72,13.2,926.25,0
|
| 292 |
+
AUID.US,D,20221018,000000,13.9024,13.9024,11.28,11.6,5922,0
|
| 293 |
+
AUID.US,D,20221019,000000,11.36,11.92,10.16,10.72,3191.625,0
|
| 294 |
+
AUID.US,D,20221020,000000,10.56,11.04,10.0288,11.04,1170.375,0
|
| 295 |
+
AUID.US,D,20221021,000000,10,11.12,7.44993,8,26271.375,0
|
| 296 |
+
AUID.US,D,20221024,000000,8.4,9.22,8.0312,9.08,3589.75,0
|
| 297 |
+
AUID.US,D,20221025,000000,9.12,11.04,9.12,10.96,6338.875,0
|
| 298 |
+
AUID.US,D,20221026,000000,11.2,11.2,9.6088,9.92,2422.75,0
|
| 299 |
+
AUID.US,D,20221027,000000,10.8792,11.2,10.4,10.8,3150.125,0
|
| 300 |
+
AUID.US,D,20221028,000000,11.36,11.6944,10.24,11.2,2739.625,0
|
| 301 |
+
AUID.US,D,20221031,000000,10.8288,10.8288,9.6,9.6,2406.5,0
|
| 302 |
+
AUID.US,D,20221101,000000,10.16,10.16,9.2,9.2,839.75,0
|
| 303 |
+
AUID.US,D,20221102,000000,10.9696,10.9696,8.4,8.6,1499.75,0
|
| 304 |
+
AUID.US,D,20221103,000000,8.64,11,8.4,8.4,2908.25,0
|
| 305 |
+
AUID.US,D,20221104,000000,8.5336,9.92,8.5336,9.0552,414.5,0
|
| 306 |
+
AUID.US,D,20221107,000000,9.4712,9.4712,8.8,8.96,316.875,0
|
| 307 |
+
AUID.US,D,20221108,000000,9.24,9.24,8.2472,8.6512,1491.375,0
|
| 308 |
+
AUID.US,D,20221109,000000,8.32,8.32,8,8,896.75,0
|
| 309 |
+
AUID.US,D,20221110,000000,8.6704,8.6704,8,8,1298.875,0
|
| 310 |
+
AUID.US,D,20221111,000000,8.3616,8.3616,7.1048,7.2,5347.375,0
|
| 311 |
+
AUID.US,D,20221114,000000,7.4832,7.76,7.2,7.52,9559.75,0
|
| 312 |
+
AUID.US,D,20221115,000000,7.36,7.68,6.6504,7.68,4802.625,0
|
| 313 |
+
AUID.US,D,20221116,000000,7.68,7.6808,7.3176,7.44,863.25,0
|
| 314 |
+
AUID.US,D,20221117,000000,7.0288,7.0288,6.00079,6.56,5168.5,0
|
| 315 |
+
AUID.US,D,20221118,000000,6.3328,7.2,6.24,6.9432,481.875,0
|
| 316 |
+
AUID.US,D,20221121,000000,7.28,7.28,6.3664,6.8824,2390.75,0
|
| 317 |
+
AUID.US,D,20221122,000000,7.2432,7.52,6.4824,7.288,7370,0
|
| 318 |
+
AUID.US,D,20221123,000000,7.52,7.6,6.84,7.6,6350.625,0
|
| 319 |
+
AUID.US,D,20221125,000000,7.6,7.92,7.2,7.92,5967,0
|
| 320 |
+
AUID.US,D,20221128,000000,7.52,7.8336,7.3616,7.3616,5462.5,0
|
| 321 |
+
AUID.US,D,20221129,000000,7.52,7.92,7.44,7.6416,6817.875,0
|
| 322 |
+
AUID.US,D,20221130,000000,7.596,9.2,7.59001,8.88,7549.625,0
|
| 323 |
+
AUID.US,D,20221201,000000,9.52,9.84,8.16,8.2368,2816.625,0
|
| 324 |
+
AUID.US,D,20221202,000000,7.68,7.7184,6.5128,6.96,6177.5,0
|
| 325 |
+
AUID.US,D,20221205,000000,7.748,7.748,6.9048,6.9048,3564.375,0
|
| 326 |
+
AUID.US,D,20221206,000000,6.72,7.6,6.72,7.2184,8883.75,0
|
| 327 |
+
AUID.US,D,20221207,000000,7.5992,9.2,7.5992,8,6886,0
|
| 328 |
+
AUID.US,D,20221208,000000,7.2,7.9992,7.2,7.3728,5797.125,0
|
| 329 |
+
AUID.US,D,20221209,000000,7.68,8.24,7.68,7.7608,714.625,0
|
| 330 |
+
AUID.US,D,20221212,000000,8,8,7.2,7.2336,4198.75,0
|
| 331 |
+
AUID.US,D,20221213,000000,7.7136,7.7496,7.2,7.68,3025.875,0
|
| 332 |
+
AUID.US,D,20221214,000000,7.2,7.68,5.52,6.204,8731.25,0
|
| 333 |
+
AUID.US,D,20221215,000000,6.0544,7.2,5.6808,5.6808,377.5,0
|
| 334 |
+
AUID.US,D,20221216,000000,5.9648,7.5992,5.9648,6.5608,10779.875,0
|
| 335 |
+
AUID.US,D,20221219,000000,6.8,6.8144,6.24,6.3528,1501.875,0
|
| 336 |
+
AUID.US,D,20221220,000000,6.4,6.56,6.1912,6.2656,4862.25,0
|
| 337 |
+
AUID.US,D,20221221,000000,6.4128,6.416,6.2656,6.2656,3988.375,0
|
| 338 |
+
AUID.US,D,20221222,000000,6.64,7.0384,6.228,6.2404,2958.875,0
|
| 339 |
+
AUID.US,D,20221223,000000,6.24,6.24,5.0424,5.0448,10829.25,0
|
| 340 |
+
AUID.US,D,20221227,000000,5.44,5.4408,4.8,4.8004,9761.25,0
|
| 341 |
+
AUID.US,D,20221228,000000,4.80081,5.12,4.72,4.7208,4922.25,0
|
| 342 |
+
AUID.US,D,20221229,000000,4.72,4.72,4,4.58601,9575.875,0
|
| 343 |
+
AUID.US,D,20221230,000000,4.4,4.84,4.4,4.6328,3030.125,0
|
| 344 |
+
AUID.US,D,20230103,000000,4.8648,5.88,4.8648,5.04,2557.125,0
|
| 345 |
+
AUID.US,D,20230104,000000,5.5992,5.6,5.04,5.1992,1153,0
|
| 346 |
+
AUID.US,D,20230105,000000,5,5.4624,4.8808,5.12,1570.75,0
|
| 347 |
+
AUID.US,D,20230106,000000,5.0392,5.04,4.4,4.8576,4781,0
|
| 348 |
+
AUID.US,D,20230109,000000,5.5592,5.5592,4.4,4.56,3811.75,0
|
| 349 |
+
AUID.US,D,20230110,000000,4.4,5.1192,4.16,5.1192,8139.25,0
|
| 350 |
+
AUID.US,D,20230111,000000,5.04,5.328,4.72,5.2472,4000.875,0
|
| 351 |
+
AUID.US,D,20230112,000000,5.0408,5.19999,4.72,5.19919,1141.5,0
|
| 352 |
+
AUID.US,D,20230113,000000,5.12,6.112,5.10401,5.4384,2703.25,0
|
| 353 |
+
AUID.US,D,20230117,000000,5.12,5.368,4.5856,4.86079,7535.375,0
|
| 354 |
+
AUID.US,D,20230118,000000,4.96,4.96,4.68,4.7216,2702.125,0
|
| 355 |
+
AUID.US,D,20230119,000000,4.64,4.64,4.488,4.488,105,0
|
| 356 |
+
AUID.US,D,20230120,000000,4.92,4.92,4.4,4.4056,3806.375,0
|
| 357 |
+
AUID.US,D,20230123,000000,4.6272,4.8,4.4,4.72,9084.625,0
|
| 358 |
+
AUID.US,D,20230124,000000,4.72,4.72,4.48,4.48,476.5,0
|
| 359 |
+
AUID.US,D,20230125,000000,4.8,4.8,4.16161,4.47999,3016.875,0
|
| 360 |
+
AUID.US,D,20230126,000000,4.4792,4.4792,4.0024,4.16,6338.5,0
|
| 361 |
+
AUID.US,D,20230127,000000,4.24,4.8,4.0024,4.392,9617.5,0
|
| 362 |
+
AUID.US,D,20230130,000000,4.4,6.9704,4.32,5.8368,116377.375,0
|
| 363 |
+
AUID.US,D,20230131,000000,6,6.4072,4.4,4.58,38111.25,0
|
| 364 |
+
AUID.US,D,20230201,000000,4.576,4.8,4.4,4.64,11339.5,0
|
| 365 |
+
AUID.US,D,20230202,000000,4.64,4.8744,4.24,4.624,18453.5,0
|
| 366 |
+
AUID.US,D,20230203,000000,4.48001,5.2048,4.32,4.608,23286.875,0
|
| 367 |
+
AUID.US,D,20230206,000000,4.64,5.5992,4.328,4.88,49885.125,0
|
| 368 |
+
AUID.US,D,20230207,000000,5.232,5.232,3.6848,3.72,52920.5,0
|
| 369 |
+
AUID.US,D,20230208,000000,3.6,3.76,3.3992,3.4488,26298.5,0
|
| 370 |
+
AUID.US,D,20230209,000000,3.6208,3.6216,3.2904,3.292,6642.75,0
|
| 371 |
+
AUID.US,D,20230210,000000,3.68,3.68,3.052,3.064,16404.125,0
|
| 372 |
+
AUID.US,D,20230213,000000,2.9392,3.4464,2.88,2.88,12238.375,0
|
| 373 |
+
AUID.US,D,20230214,000000,2.88,3.024,2.6416,2.8,7762.5,0
|
| 374 |
+
AUID.US,D,20230215,000000,2.8,3.04,2.8,3.04,3860.5,0
|
| 375 |
+
AUID.US,D,20230216,000000,2.9392,3.0792,2.4848,2.556,25462.875,0
|
| 376 |
+
AUID.US,D,20230217,000000,2.592,2.592,2.4848,2.52,2532.875,0
|
| 377 |
+
AUID.US,D,20230221,000000,2.72,3.192,2.5296,2.9912,28530.5,0
|
| 378 |
+
AUID.US,D,20230222,000000,2.8656,3.04,2.6648,3.04,13117.875,0
|
| 379 |
+
AUID.US,D,20230223,000000,2.96,3.1436,2.8808,3.0856,7051.125,0
|
| 380 |
+
AUID.US,D,20230224,000000,2.96,3.6624,2.844,3.2208,19796.5,0
|
| 381 |
+
AUID.US,D,20230227,000000,3.2,4.24,3.04001,3.84,39106.375,0
|
| 382 |
+
AUID.US,D,20230228,000000,3.76,4.16,3.6,3.7808,10468.5,0
|
| 383 |
+
AUID.US,D,20230301,000000,3.89201,3.8976,3.3112,3.76,7871.875,0
|
| 384 |
+
AUID.US,D,20230302,000000,3.68,3.68,3.3616,3.62,3146.125,0
|
| 385 |
+
AUID.US,D,20230303,000000,4,4,3.3504,3.6,11677.875,0
|
| 386 |
+
AUID.US,D,20230306,000000,3.5024,3.5024,2.6728,3.155,4947,0
|
| 387 |
+
AUID.US,D,20230307,000000,3.1864,3.1992,3.0192,3.1976,2757.625,0
|
| 388 |
+
AUID.US,D,20230308,000000,3.1192,3.1192,2.88,2.888,2566.25,0
|
| 389 |
+
AUID.US,D,20230309,000000,3.04,3.92,3.04,3.2,4616.75,0
|
| 390 |
+
AUID.US,D,20230310,000000,3.36,3.72,2.7424,3.184,11981.125,0
|
| 391 |
+
AUID.US,D,20230313,000000,3.2,3.2,2.80001,2.828,2926.5,0
|
| 392 |
+
AUID.US,D,20230314,000000,2.9696,3.04,2.64,2.64,2681.625,0
|
| 393 |
+
AUID.US,D,20230315,000000,2.72,3.0392,2.48,2.56,3365.25,0
|
| 394 |
+
AUID.US,D,20230316,000000,2.688,2.688,2.32,2.4,7145.125,0
|
| 395 |
+
AUID.US,D,20230317,000000,2.2488,2.496,2.164,2.44,8723,0
|
| 396 |
+
AUID.US,D,20230320,000000,2.3136,3.44,2.172,2.8024,35176.875,0
|
| 397 |
+
AUID.US,D,20230321,000000,2.6048,4.08,2.6048,3.5616,16612.875,0
|
| 398 |
+
AUID.US,D,20230322,000000,3.68,3.9184,2.8408,3.8408,13108.75,0
|
| 399 |
+
AUID.US,D,20230323,000000,4,4,3.3032,3.5408,2824.125,0
|
| 400 |
+
AUID.US,D,20230324,000000,3.224,3.9976,3.2232,3.8,3432.625,0
|
| 401 |
+
AUID.US,D,20230327,000000,3.6872,3.6872,3.44,3.44,678.25,0
|
| 402 |
+
AUID.US,D,20230328,000000,3.6,4,3.2232,3.68,6192.5,0
|
| 403 |
+
AUID.US,D,20230329,000000,4.16,4.16,3.3536,3.7288,3457.75,0
|
| 404 |
+
AUID.US,D,20230330,000000,3.5448,3.7216,3.4072,3.4312,1105,0
|
| 405 |
+
AUID.US,D,20230331,000000,2.56,4,2.56,3.6,3508.875,0
|
| 406 |
+
AUID.US,D,20230403,000000,3.712,4,3.424,3.5952,1017.75,0
|
| 407 |
+
AUID.US,D,20230404,000000,3.5952,3.79281,3.5856,3.5864,400.25,0
|
| 408 |
+
AUID.US,D,20230405,000000,3.5864,3.5864,2.8,3.0008,3507,0
|
| 409 |
+
AUID.US,D,20230406,000000,2.7512,3.15119,2.7512,2.96,1205.5,0
|
| 410 |
+
AUID.US,D,20230410,000000,3.36,3.36,2.938,3.1776,1617.25,0
|
| 411 |
+
AUID.US,D,20230411,000000,2.8224,3.1496,2.8216,3.1496,899.375,0
|
| 412 |
+
AUID.US,D,20230412,000000,3.0576,3.276,2.92,2.9616,2564,0
|
| 413 |
+
AUID.US,D,20230413,000000,3.1928,3.2728,3.19239,3.2728,163.125,0
|
| 414 |
+
AUID.US,D,20230414,000000,3.0208,3.2664,3.0208,3.2664,184.625,0
|
| 415 |
+
AUID.US,D,20230417,000000,3.3584,3.3584,3.0424,3.2416,3254.125,0
|
| 416 |
+
AUID.US,D,20230418,000000,3.12,3.676,3.12,3.284,3221.25,0
|
| 417 |
+
AUID.US,D,20230419,000000,3.12,3.4804,3.12,3.36,1137.375,0
|
| 418 |
+
AUID.US,D,20230420,000000,3.28,4.08,3.2416,3.84,19986.25,0
|
| 419 |
+
AUID.US,D,20230421,000000,3.9104,3.9104,3.56,3.5608,2074.25,0
|
| 420 |
+
AUID.US,D,20230424,000000,3.6,3.6,2.96,2.96,4244.375,0
|
| 421 |
+
AUID.US,D,20230425,000000,3.36,3.36,2.9208,3.0016,3312.75,0
|
| 422 |
+
AUID.US,D,20230426,000000,2.96,3.3592,2.92,3.3592,1608.125,0
|
| 423 |
+
AUID.US,D,20230427,000000,3.4784,3.55679,3.0432,3.12,2575.875,0
|
| 424 |
+
AUID.US,D,20230428,000000,2.92081,2.96,2.448,2.7992,3131.5,0
|
| 425 |
+
AUID.US,D,20230501,000000,2.9384,2.9384,2.6392,2.8,3001.75,0
|
| 426 |
+
AUID.US,D,20230502,000000,2.912,3.056,2.6112,2.9292,4441.375,0
|
| 427 |
+
AUID.US,D,20230503,000000,3.1984,3.1984,2.8456,2.86,599.75,0
|
| 428 |
+
AUID.US,D,20230504,000000,2.8608,3.04,2.8608,3.04,1074.375,0
|
| 429 |
+
AUID.US,D,20230505,000000,3.1928,3.36,2.8744,2.8744,184.875,0
|
| 430 |
+
AUID.US,D,20230508,000000,2.8752,3.14746,2.8752,3.10092,1524.5,0
|
| 431 |
+
AUID.US,D,20230509,000000,3.1992,3.2,3.12041,3.2,347.375,0
|
| 432 |
+
AUID.US,D,20230510,000000,3.2,3.2,2.92,2.92,1676.125,0
|
| 433 |
+
AUID.US,D,20230511,000000,3.0664,3.19919,2.9208,2.9216,655.5,0
|
| 434 |
+
AUID.US,D,20230512,000000,3.04,3.04,2.8,2.8,453.625,0
|
| 435 |
+
AUID.US,D,20230515,000000,2.88,3.52,2.8008,3.1224,4261.125,0
|
| 436 |
+
AUID.US,D,20230516,000000,3.48,3.64,3.2088,3.3728,3956.75,0
|
| 437 |
+
AUID.US,D,20230517,000000,3.28,3.44,3.28,3.28,939.75,0
|
| 438 |
+
AUID.US,D,20230518,000000,3.59679,3.6904,3.28001,3.44,6257,0
|
| 439 |
+
AUID.US,D,20230519,000000,3.208,4.08,3.208,4.08,13687.5,0
|
| 440 |
+
AUID.US,D,20230522,000000,3.748,4.08,3.748,4.04,13059.5,0
|
| 441 |
+
AUID.US,D,20230523,000000,4.08,6.1552,3.5304,5.36,52061.875,0
|
| 442 |
+
AUID.US,D,20230524,000000,5.6776,5.6776,5.12,5.2056,16529.25,0
|
| 443 |
+
AUID.US,D,20230525,000000,5.2056,5.2056,4.36932,4.8008,8732.25,0
|
| 444 |
+
AUID.US,D,20230526,000000,4.68,5.6736,4.4792,5.2848,10528.625,0
|
| 445 |
+
AUID.US,D,20230530,000000,5.28,6.32,5.28,6.32,20349.5,0
|
| 446 |
+
AUID.US,D,20230531,000000,6.32,6.56,4.9608,5.44,36281.625,0
|
| 447 |
+
AUID.US,D,20230601,000000,5.3992,6,4.9896,5.4776,12328.75,0
|
| 448 |
+
AUID.US,D,20230602,000000,5.4496,5.964,5.4496,5.76,5816.125,0
|
| 449 |
+
AUID.US,D,20230605,000000,5.76,6,5.52,5.6,3725.625,0
|
| 450 |
+
AUID.US,D,20230606,000000,5.60942,6,5.60942,5.76,3167.875,0
|
| 451 |
+
AUID.US,D,20230607,000000,6,6,5.60321,5.92,2697.75,0
|
| 452 |
+
AUID.US,D,20230608,000000,5.84,6.08,5.68,6.048,7900,0
|
| 453 |
+
AUID.US,D,20230609,000000,6.0008,6.16,5.72,5.76,5704,0
|
| 454 |
+
AUID.US,D,20230612,000000,5.92,6.17201,4.968,6.0792,10200.25,0
|
| 455 |
+
AUID.US,D,20230613,000000,6.0792,6.0792,5.6,5.76,3354.375,0
|
| 456 |
+
AUID.US,D,20230614,000000,5.96,5.96,5.16,5.28,6398.375,0
|
| 457 |
+
AUID.US,D,20230615,000000,5.28,6,5.28,5.76,2999.25,0
|
| 458 |
+
AUID.US,D,20230616,000000,5.76,6,5.6,5.6,3667.125,0
|
| 459 |
+
AUID.US,D,20230620,000000,5.68,5.68,5.28,5.5632,7489.5,0
|
| 460 |
+
AUID.US,D,20230621,000000,5.6,5.92,5.44,5.72,6622.375,0
|
| 461 |
+
AUID.US,D,20230622,000000,5.76,5.76,5.448,5.448,4216.375,0
|
| 462 |
+
AUID.US,D,20230623,000000,5.6,5.92,5.44,5.6,30164.375,0
|
| 463 |
+
AUID.US,D,20230626,000000,5.6,5.76,5.04,5.3104,15737.375,0
|
| 464 |
+
AUID.US,D,20230627,000000,5.52,5.68,5.2,5.5304,6831.25,0
|
| 465 |
+
AUID.US,D,20230628,000000,5.76,6,5.48,5.48,7193.75,0
|
| 466 |
+
AUID.US,D,20230629,000000,5.77039,6.2392,5.68,5.9856,3587.375,0
|
| 467 |
+
AUID.US,D,20230630,000000,6.24,7.36,6.1608,7.12,45444.5,0
|
| 468 |
+
AUID.US,D,20230703,000000,7.476,8.4,7.36081,7.6,19556.75,0
|
| 469 |
+
AUID.US,D,20230705,000000,8.24,8.96,7.6,7.6608,34771.375,0
|
| 470 |
+
AUID.US,D,20230706,000000,7.68,7.9232,6.72,6.8008,27183,0
|
| 471 |
+
AUID.US,D,20230707,000000,6.3184,7.81679,6,7.5024,52609.625,0
|
| 472 |
+
AUID.US,D,20230710,000000,7,7.28,6,6.43,180237,0
|
| 473 |
+
AUID.US,D,20230711,000000,6.33,7.15,6.16,6.91,28372,0
|
| 474 |
+
AUID.US,D,20230712,000000,6.92,7.76,6.92,7.36,26286,0
|
| 475 |
+
AUID.US,D,20230713,000000,7.27,7.36,6.565,6.75,23139,0
|
| 476 |
+
AUID.US,D,20230714,000000,6.56,7.42,6.56,7.3,19066,0
|
| 477 |
+
AUID.US,D,20230717,000000,7.29,7.98,7.19,7.98,15007,0
|
| 478 |
+
AUID.US,D,20230718,000000,8.11,8.54,7.67,7.672,22882,0
|
| 479 |
+
AUID.US,D,20230719,000000,7.67,8.0133,7.67,7.87,19404,0
|
| 480 |
+
AUID.US,D,20230720,000000,7.79,7.9,7.6,7.71,15988,0
|
| 481 |
+
AUID.US,D,20230721,000000,7.54,7.95,7.54,7.55,7284,0
|
| 482 |
+
AUID.US,D,20230724,000000,7.43,8.0136,7.2,7.4901,10895,0
|
| 483 |
+
AUID.US,D,20230725,000000,7.51,7.75,7.51,7.66,2625,0
|
| 484 |
+
AUID.US,D,20230726,000000,7.78,7.82,7.2653,7.28,7883,0
|
| 485 |
+
AUID.US,D,20230727,000000,7.45,8.81,7.25,7.5,79226,0
|
| 486 |
+
AUID.US,D,20230728,000000,7.57,8.19,7.57,8.17,9053,0
|
| 487 |
+
AUID.US,D,20230731,000000,8.4,8.8008,7.92,7.92,14239,0
|
| 488 |
+
AUID.US,D,20230801,000000,7.91,8.59,7.78,8.54,14765,0
|
| 489 |
+
AUID.US,D,20230802,000000,7.63,8.5,7.63,8.32,9517,0
|
| 490 |
+
AUID.US,D,20230803,000000,8.17,8.315,7.93,8.21,4830,0
|
| 491 |
+
AUID.US,D,20230804,000000,8,8.5,8,8.2,18633,0
|
| 492 |
+
AUID.US,D,20230807,000000,7.82,8.75,7.82,8.5101,12851,0
|
| 493 |
+
AUID.US,D,20230808,000000,8.4,8.82,8.4,8.68,6021,0
|
| 494 |
+
AUID.US,D,20230809,000000,8.84,9.27,8.36,9.1004,12114,0
|
| 495 |
+
AUID.US,D,20230810,000000,9.27,10.09,8.64,10.09,34499,0
|
| 496 |
+
AUID.US,D,20230811,000000,9.75,9.75,8.78,9.3186,19472,0
|
| 497 |
+
AUID.US,D,20230814,000000,9.04,9.175,8.86,9.17,9909,0
|
| 498 |
+
AUID.US,D,20230815,000000,8.95,9.0083,8.7801,8.87,3525,0
|
| 499 |
+
AUID.US,D,20230816,000000,8.8145,8.99,8.8145,8.99,2441,0
|
| 500 |
+
AUID.US,D,20230817,000000,8.77,9.19,8.77,8.84,5521,0
|
| 501 |
+
AUID.US,D,20230818,000000,8.9,9.75,8.9,9.75,16998,0
|
| 502 |
+
AUID.US,D,20230821,000000,9.75,9.75,9.295,9.66,7488,0
|
| 503 |
+
AUID.US,D,20230822,000000,9.46,9.73,9.16,9.73,13668,0
|
| 504 |
+
AUID.US,D,20230823,000000,9.54,9.62,9.1527,9.46,5575,0
|
| 505 |
+
AUID.US,D,20230824,000000,9.46,9.75,9.16,9.63,13968,0
|
| 506 |
+
AUID.US,D,20230825,000000,9.5887,9.83,9.37,9.54,11047,0
|
| 507 |
+
AUID.US,D,20230828,000000,9.8,11.1,9.46,10.3069,13472,0
|
| 508 |
+
AUID.US,D,20230829,000000,10.56,12.4451,10.42,10.96,29380,0
|
| 509 |
+
AUID.US,D,20230830,000000,11.255,11.255,8.9968,9.15,32912,0
|
| 510 |
+
AUID.US,D,20230831,000000,9.04,9.1,7.5001,8.51,22269,0
|
| 511 |
+
AUID.US,D,20230901,000000,8.89,9.18,8.56,8.98,4081,0
|
| 512 |
+
AUID.US,D,20230905,000000,9.53,9.77,8.7109,8.7109,11948,0
|
| 513 |
+
AUID.US,D,20230906,000000,9.02,9.03,9.02,9.03,2593,0
|
| 514 |
+
AUID.US,D,20230907,000000,9,9.5,8.84,9.12,11233,0
|
| 515 |
+
AUID.US,D,20230908,000000,9.08,9.4395,8.85,9.02,7084,0
|
| 516 |
+
AUID.US,D,20230911,000000,8.89,9.6,8.89,9.34,16439,0
|
| 517 |
+
AUID.US,D,20230912,000000,9.08,9.595,8.58,8.58,15201,0
|
| 518 |
+
AUID.US,D,20230913,000000,8.81,9.13,8.56,8.56,12608,0
|
| 519 |
+
AUID.US,D,20230914,000000,8.7,9.15,8.5,8.5,7853,0
|
| 520 |
+
AUID.US,D,20230915,000000,8.5,8.79,8.02,8.52,114281,0
|
| 521 |
+
AUID.US,D,20230918,000000,8.75,9.4,8.0431,8.375,21562,0
|
| 522 |
+
AUID.US,D,20230919,000000,8.49,8.95,8.49,8.54,5023,0
|
| 523 |
+
AUID.US,D,20230920,000000,8.79,9.16,8.72,8.92,9406,0
|
| 524 |
+
AUID.US,D,20230921,000000,8.75,9.38,8.5179,8.99,9600,0
|
| 525 |
+
AUID.US,D,20230922,000000,9.12,9.25,8.4701,8.8,23613,0
|
| 526 |
+
AUID.US,D,20230925,000000,8.58,8.93,8.47,8.47,6455,0
|
| 527 |
+
AUID.US,D,20230926,000000,8.13,8.52,7.81,7.81,51776,0
|
| 528 |
+
AUID.US,D,20230927,000000,7.61,8.0558,7.61,7.62,4206,0
|
| 529 |
+
AUID.US,D,20230928,000000,7.8,8.08,7.5501,7.7,13809,0
|
| 530 |
+
AUID.US,D,20230929,000000,8.2272,8.2297,7.75,7.75,7574,0
|
| 531 |
+
AUID.US,D,20231002,000000,7.6,8.1,7.6,8.1,6413,0
|
| 532 |
+
AUID.US,D,20231003,000000,7.61,7.83,7.61,7.81,2490,0
|
| 533 |
+
AUID.US,D,20231004,000000,7.99,8.1999,7.81,7.93,5850,0
|
| 534 |
+
AUID.US,D,20231005,000000,8.02,8.02,7.8401,7.85,3615,0
|
| 535 |
+
AUID.US,D,20231006,000000,7.9999,8.2419,7.9999,8.22,14595,0
|
| 536 |
+
AUID.US,D,20231009,000000,8.15,8.15,7.901,8.1294,6636,0
|
| 537 |
+
AUID.US,D,20231010,000000,8,8.14,7.754,8.11,7469,0
|
| 538 |
+
AUID.US,D,20231011,000000,8,8.19,7.9005,8,8894,0
|
| 539 |
+
AUID.US,D,20231012,000000,7.95,7.9727,7.6804,7.9347,5099,0
|
| 540 |
+
AUID.US,D,20231013,000000,7.5501,8,7.5501,7.9,5829,0
|
| 541 |
+
AUID.US,D,20231016,000000,7.88,7.89,7.7,7.71,5130,0
|
| 542 |
+
AUID.US,D,20231017,000000,7.8,8.0028,7.68,7.68,12658,0
|
| 543 |
+
AUID.US,D,20231018,000000,7.8064,7.8798,7.6501,7.6501,2573,0
|
| 544 |
+
AUID.US,D,20231019,000000,7.65,7.65,7.65,7.65,856,0
|
| 545 |
+
AUID.US,D,20231020,000000,7.6,7.6,7.5,7.5,17273,0
|
| 546 |
+
AUID.US,D,20231023,000000,7.5209,7.53,7.16,7.32,16187,0
|
| 547 |
+
AUID.US,D,20231024,000000,7.2812,7.4,6.8201,7.245,2416,0
|
| 548 |
+
AUID.US,D,20231025,000000,6.82,7.23,6.5128,6.5128,9033,0
|
| 549 |
+
AUID.US,D,20231026,000000,6.2,6.295,5.65,5.9415,28637,0
|
| 550 |
+
AUID.US,D,20231027,000000,5.91,6.04,5.82,6,10264,0
|
| 551 |
+
AUID.US,D,20231030,000000,6,6.2475,6,6.13,14078,0
|
| 552 |
+
AUID.US,D,20231031,000000,6.15,6.15,5.86,6,2433,0
|
| 553 |
+
AUID.US,D,20231101,000000,5.91,5.95,5.61,5.7749,14390,0
|
| 554 |
+
AUID.US,D,20231102,000000,5.8364,6.33,5.6654,6.28,14029,0
|
| 555 |
+
AUID.US,D,20231103,000000,6.29,6.5499,6.1244,6.5499,9768,0
|
| 556 |
+
AUID.US,D,20231106,000000,6.52,6.77,6.34,6.77,9616,0
|
| 557 |
+
AUID.US,D,20231107,000000,6.0901,6.7,6.0901,6.7,3257,0
|
| 558 |
+
AUID.US,D,20231108,000000,6.55,7.09,6.55,6.75,18872,0
|
| 559 |
+
AUID.US,D,20231109,000000,6.63,6.63,5.87,6,22173,0
|
| 560 |
+
AUID.US,D,20231110,000000,6.18,6.4235,6.0215,6.25,4144,0
|
| 561 |
+
AUID.US,D,20231113,000000,6,6.5,5.76,6.01,6447,0
|
| 562 |
+
AUID.US,D,20231114,000000,6.19,6.49,6.08,6.08,6687,0
|
| 563 |
+
AUID.US,D,20231115,000000,6.425,6.6899,6.2,6.47,8306,0
|
| 564 |
+
AUID.US,D,20231117,000000,6.1,6.658,6.01,6.19,7736,0
|
| 565 |
+
AUID.US,D,20231120,000000,6,7.4,6,6.7779,53367,0
|
| 566 |
+
AUID.US,D,20231121,000000,6.68,7.28,6.6544,7.12,4183,0
|
| 567 |
+
AUID.US,D,20231122,000000,6.82,8,6.71,7.98,19350,0
|
| 568 |
+
AUID.US,D,20231124,000000,8.06,8.56,7.95,8.56,20341,0
|
| 569 |
+
AUID.US,D,20231127,000000,8.25,9.015,8.1,8.98,29588,0
|
| 570 |
+
AUID.US,D,20231128,000000,8.75,9.27,8.75,9.22,21828,0
|
| 571 |
+
AUID.US,D,20231129,000000,9.2,9.54,9.18,9.48,17289,0
|
| 572 |
+
AUID.US,D,20231130,000000,10,10,9.425,9.48,27384,0
|
| 573 |
+
AUID.US,D,20231201,000000,9.63,9.89,8.11,9.85,31698,0
|
| 574 |
+
AUID.US,D,20231204,000000,9.97,9.98,9.37,9.77,13370,0
|
| 575 |
+
AUID.US,D,20231205,000000,9.1218,9.395,8.5389,9.05,15425,0
|
| 576 |
+
AUID.US,D,20231206,000000,8.75,8.75,7.93,8.1,14422,0
|
| 577 |
+
AUID.US,D,20231207,000000,8.6818,8.6818,8.11,8.31,3968,0
|
| 578 |
+
AUID.US,D,20231208,000000,8.22,8.87,7.85,8.35,16053,0
|
| 579 |
+
AUID.US,D,20231211,000000,8.28,8.9759,7.46,8.62,14444,0
|
| 580 |
+
AUID.US,D,20231212,000000,8.84,9.51,8.81,9.25,16678,0
|
| 581 |
+
AUID.US,D,20231213,000000,9.4238,9.45,8.5733,9.11,19239,0
|
| 582 |
+
AUID.US,D,20231214,000000,9.35,9.44,9.005,9.25,12309,0
|
| 583 |
+
AUID.US,D,20231215,000000,9.295,9.3,8.99,8.99,9923,0
|
| 584 |
+
AUID.US,D,20231218,000000,9.04,9.39,8.97,9.09,16036,0
|
| 585 |
+
AUID.US,D,20231219,000000,9.03,9.41,8.78,8.78,17709,0
|
| 586 |
+
AUID.US,D,20231220,000000,8.95,9.35,8.84,9.24,32734,0
|
| 587 |
+
AUID.US,D,20231221,000000,9.4,9.5,9.1325,9.25,20452,0
|
| 588 |
+
AUID.US,D,20231222,000000,9.06,9.99,9.06,9.94,24588,0
|
| 589 |
+
AUID.US,D,20231226,000000,9.98,10.66,9.53,9.59,64361,0
|
| 590 |
+
AUID.US,D,20231227,000000,9.36,9.495,8.1,8.49,49310,0
|
| 591 |
+
AUID.US,D,20231228,000000,8.5377,9.25,7.87,8.79,48770,0
|
| 592 |
+
AUID.US,D,20231229,000000,8.73,9.65,8.57,9.46,26290,0
|
| 593 |
+
AUID.US,D,20240102,000000,9.32,9.9357,9.0001,9.54,5091,0
|
| 594 |
+
AUID.US,D,20240103,000000,9.35,9.9,9.35,9.9,6053,0
|
| 595 |
+
AUID.US,D,20240104,000000,9.75,10.16,9.135,10.16,18292,0
|
| 596 |
+
AUID.US,D,20240105,000000,10.05,10.05,9.48,9.7,18479,0
|
| 597 |
+
AUID.US,D,20240108,000000,9.77,10.178,9.3,9.32,6238,0
|
| 598 |
+
AUID.US,D,20240109,000000,9.32,9.7302,9.19,9.61,10016,0
|
| 599 |
+
AUID.US,D,20240110,000000,9.1071,9.82,9.1071,9.56,7188,0
|
| 600 |
+
AUID.US,D,20240111,000000,9.73,10.1093,9.425,9.7,4970,0
|
| 601 |
+
AUID.US,D,20240112,000000,9.78,9.78,9.14,9.59,12941,0
|
| 602 |
+
AUID.US,D,20240116,000000,9.48,9.62,9.28,9.6,6070,0
|
| 603 |
+
AUID.US,D,20240117,000000,9.575,9.8,9.45,9.78,9954,0
|
| 604 |
+
AUID.US,D,20240118,000000,9.8,9.8,9.09,9.09,37707,0
|
| 605 |
+
AUID.US,D,20240119,000000,8.91,8.95,8.41,8.41,6038,0
|
| 606 |
+
AUID.US,D,20240122,000000,8.645,9.43,8.25,9.05,14480,0
|
| 607 |
+
AUID.US,D,20240123,000000,9.27,10,9.16,9.16,1561,0
|
| 608 |
+
AUID.US,D,20240124,000000,9.235,9.275,8.7743,8.8,19048,0
|
| 609 |
+
AUID.US,D,20240125,000000,9.06,9.4805,9.0001,9.2,31936,0
|
| 610 |
+
AUID.US,D,20240126,000000,9.4351,9.59,9.3,9.45,9166,0
|
| 611 |
+
AUID.US,D,20240129,000000,9.3343,9.76,9.2,9.46,8128,0
|
| 612 |
+
AUID.US,D,20240130,000000,9.25,9.4308,9.08,9.08,15530,0
|
| 613 |
+
AUID.US,D,20240131,000000,9.2,9.55,9.2,9.21,8549,0
|
| 614 |
+
AUID.US,D,20240201,000000,8.98,9.5,8.98,9.35,2736,0
|
| 615 |
+
AUID.US,D,20240202,000000,9.495,9.6,9.36,9.6,12604,0
|
| 616 |
+
AUID.US,D,20240205,000000,9.7,10,9.4,9.93,13921,0
|
| 617 |
+
AUID.US,D,20240206,000000,10.1,10.1401,9.5721,9.92,12380,0
|
| 618 |
+
AUID.US,D,20240207,000000,9.9378,10.01,9.5359,10.01,5952,0
|
| 619 |
+
AUID.US,D,20240208,000000,10.005,10.2,9.73,9.85,22876,0
|
| 620 |
+
AUID.US,D,20240209,000000,9.76,10.2,9.76,10.2,16955,0
|
| 621 |
+
AUID.US,D,20240212,000000,10.19,13.24,9.95,11.9,120883,0
|
| 622 |
+
AUID.US,D,20240213,000000,11.7,12.07,11.5692,11.95,44405,0
|
| 623 |
+
AUID.US,D,20240214,000000,12.05,13.63,11.56,11.7,41145,0
|
| 624 |
+
AUID.US,D,20240215,000000,12.29,13.0539,10.5234,10.9,32752,0
|
| 625 |
+
AUID.US,D,20240216,000000,10.91,12.275,9.3,10,42538,0
|
| 626 |
+
AUID.US,D,20240220,000000,10.4,11.59,10.2901,10.4494,14989,0
|
| 627 |
+
AUID.US,D,20240221,000000,10.39,10.475,10.057,10.42,9996,0
|
| 628 |
+
AUID.US,D,20240222,000000,10.6,10.82,10.1116,10.6,5034,0
|
| 629 |
+
AUID.US,D,20240223,000000,10.35,10.71,10.22,10.71,5387,0
|
| 630 |
+
AUID.US,D,20240226,000000,10.81,11.3899,10.49,10.52,6978,0
|
| 631 |
+
AUID.US,D,20240227,000000,10.51,10.61,9.72,9.88,22399,0
|
| 632 |
+
AUID.US,D,20240228,000000,10.1082,10.86,9.1,9.26,21930,0
|
| 633 |
+
AUID.US,D,20240229,000000,9.69,9.91,9.54,9.54,9127,0
|
| 634 |
+
AUID.US,D,20240301,000000,9.55,10.1123,9.55,9.74,4680,0
|
| 635 |
+
AUID.US,D,20240304,000000,9.58,10.16,9.58,10,6922,0
|
| 636 |
+
AUID.US,D,20240305,000000,9.88,9.995,9.73,9.93,4786,0
|
| 637 |
+
AUID.US,D,20240306,000000,9.875,10.04,9.5,10.04,11012,0
|
| 638 |
+
AUID.US,D,20240307,000000,10.15,10.1817,9.5801,9.94,9229,0
|
| 639 |
+
AUID.US,D,20240308,000000,10.2307,10.3501,9.21,9.47,17262,0
|
| 640 |
+
AUID.US,D,20240311,000000,9.28,9.3,7.75,8.7,51685,0
|
| 641 |
+
AUID.US,D,20240312,000000,8.6,9.47,8.41,8.41,14556,0
|
| 642 |
+
AUID.US,D,20240313,000000,8.41,8.49,7.84,8.49,23339,0
|
| 643 |
+
AUID.US,D,20240314,000000,8.56,9.351,8.26,8.79,29372,0
|
| 644 |
+
AUID.US,D,20240315,000000,8.89,9.1559,7.99,7.99,52431,0
|
| 645 |
+
AUID.US,D,20240318,000000,8.25,9.4899,8.25,9.01,35372,0
|
| 646 |
+
AUID.US,D,20240319,000000,9.13,9.7292,9.05,9.07,14986,0
|
| 647 |
+
AUID.US,D,20240320,000000,8.85,9.6094,8.85,9.3,42276,0
|
| 648 |
+
AUID.US,D,20240321,000000,8.75,8.75,6.405,7.01,178890,0
|
| 649 |
+
AUID.US,D,20240322,000000,7.51,7.51,6.83,7.18,47337,0
|
| 650 |
+
AUID.US,D,20240325,000000,6.99,7.2024,6.99,7.2024,9842,0
|
| 651 |
+
AUID.US,D,20240326,000000,7.425,7.48,7.0437,7.39,39408,0
|
| 652 |
+
AUID.US,D,20240327,000000,7.64,7.75,6.905,7.75,16343,0
|
| 653 |
+
AUID.US,D,20240328,000000,7.52,8.4536,7.52,7.63,27579,0
|
| 654 |
+
AUID.US,D,20240401,000000,7.63,8.17,7.62,7.95,52677,0
|
| 655 |
+
AUID.US,D,20240402,000000,8,8.0105,7.61,7.94,14695,0
|
| 656 |
+
AUID.US,D,20240403,000000,7.65,7.9,7.65,7.7,1451,0
|
| 657 |
+
AUID.US,D,20240404,000000,8.158,8.158,7.89,7.99,6344,0
|
| 658 |
+
AUID.US,D,20240405,000000,8.13,8.5,7.61,8.41,23944,0
|
| 659 |
+
AUID.US,D,20240408,000000,8.33,8.33,8.005,8.005,2332,0
|
| 660 |
+
AUID.US,D,20240409,000000,7.98,7.98,7.98,7.98,440,0
|
| 661 |
+
AUID.US,D,20240410,000000,7.6101,7.81,7.6101,7.65,2252,0
|
| 662 |
+
AUID.US,D,20240411,000000,7.94,8,7.18,7.3,9600,0
|
| 663 |
+
AUID.US,D,20240412,000000,7.55,8.45,7.34,7.5,34391,0
|
| 664 |
+
AUID.US,D,20240415,000000,8,8.07,7.5,7.76,52032,0
|
| 665 |
+
AUID.US,D,20240416,000000,7.78,7.8,7.48,7.75,16498,0
|
| 666 |
+
AUID.US,D,20240417,000000,8.005,8.01,8,8,1450,0
|
| 667 |
+
AUID.US,D,20240418,000000,8.03,8.07,7.44,8.07,18556,0
|
| 668 |
+
AUID.US,D,20240419,000000,7.65,7.7,7.35,7.7,19604,0
|
| 669 |
+
AUID.US,D,20240422,000000,7.81,8.25,7.4,7.69,52033,0
|
| 670 |
+
AUID.US,D,20240423,000000,7.05,7.2999,6.74,7.16,145080,0
|
| 671 |
+
AUID.US,D,20240424,000000,7.14,7.6,7,7.39,20023,0
|
| 672 |
+
AUID.US,D,20240425,000000,7.34,8.2,7.34,8.025,18630,0
|
| 673 |
+
AUID.US,D,20240426,000000,8.2599,8.2599,7.2801,7.52,33163,0
|
| 674 |
+
AUID.US,D,20240429,000000,7.89,8.24,7.7201,7.9699,27046,0
|
| 675 |
+
AUID.US,D,20240430,000000,8.08,8.17,7.3,7.67,24372,0
|
| 676 |
+
AUID.US,D,20240501,000000,7.78,7.9003,7.4444,7.58,23787,0
|
| 677 |
+
AUID.US,D,20240502,000000,7.75,7.9,7.51,7.88,30756,0
|
| 678 |
+
AUID.US,D,20240503,000000,8.13,9.04,7.97,8.95,70077,0
|
| 679 |
+
AUID.US,D,20240506,000000,8.86,9.09,8.5,8.53,31087,0
|
| 680 |
+
AUID.US,D,20240507,000000,8.71,9.2599,8.47,8.82,18945,0
|
| 681 |
+
AUID.US,D,20240508,000000,8.66,9.16,8.66,8.74,35356,0
|
| 682 |
+
AUID.US,D,20240509,000000,8.68,9,7.8,7.95,23884,0
|
| 683 |
+
AUID.US,D,20240510,000000,8.14,8.51,7.77,8.5,32599,0
|
| 684 |
+
AUID.US,D,20240513,000000,8.38,8.4899,7.7,7.8,15928,0
|
| 685 |
+
AUID.US,D,20240514,000000,7.69,8.1,7.4022,7.68,23137,0
|
| 686 |
+
AUID.US,D,20240515,000000,7.68,7.86,7.39,7.5,13528,0
|
| 687 |
+
AUID.US,D,20240516,000000,7.5288,7.87,7.52,7.84,9232,0
|
| 688 |
+
AUID.US,D,20240517,000000,7.82,7.82,7.3,7.39,10527,0
|
| 689 |
+
AUID.US,D,20240520,000000,7.52,7.78,7.3856,7.78,26602,0
|
| 690 |
+
AUID.US,D,20240521,000000,7.8,7.89,7.73,7.85,6557,0
|
| 691 |
+
AUID.US,D,20240522,000000,7.8612,7.9,7.53,7.55,3869,0
|
| 692 |
+
AUID.US,D,20240523,000000,7.6,7.9,7.6,7.67,2338,0
|
| 693 |
+
AUID.US,D,20240524,000000,7.58,7.89,7.52,7.61,7081,0
|
| 694 |
+
AUID.US,D,20240528,000000,7.61,7.98,7.5001,7.96,14643,0
|
| 695 |
+
AUID.US,D,20240529,000000,7.89,7.99,7.63,7.89,2486,0
|
| 696 |
+
AUID.US,D,20240530,000000,7.99,8.03,7.74,7.81,5416,0
|
| 697 |
+
AUID.US,D,20240531,000000,8.1,8.15,7.72,7.74,7150,0
|
| 698 |
+
AUID.US,D,20240603,000000,7.85,7.85,7.18,7.26,12292,0
|
| 699 |
+
AUID.US,D,20240604,000000,7.31,7.69,7.29,7.35,10573,0
|
| 700 |
+
AUID.US,D,20240605,000000,7.55,7.9,7.2491,7.5,19103,0
|
| 701 |
+
AUID.US,D,20240606,000000,7.7553,7.8,7.46,7.52,2769,0
|
| 702 |
+
AUID.US,D,20240607,000000,7.61,7.7724,7.6,7.71,4915,0
|
| 703 |
+
AUID.US,D,20240610,000000,7.65,8.0999,7.65,7.79,11333,0
|
| 704 |
+
AUID.US,D,20240611,000000,7.8,8.1,7.8,8.08,3855,0
|
| 705 |
+
AUID.US,D,20240612,000000,8.01,8.5403,8.01,8.31,6977,0
|
| 706 |
+
AUID.US,D,20240613,000000,8.67,10.52,8.27,10.33,56342,0
|
| 707 |
+
AUID.US,D,20240614,000000,10.49,10.96,9.8001,10.96,14034,0
|
| 708 |
+
AUID.US,D,20240617,000000,11.23,12.3099,10.9,11.79,76114,0
|
| 709 |
+
AUID.US,D,20240618,000000,11.73,12,9.77,10.2,22641,0
|
| 710 |
+
AUID.US,D,20240620,000000,10.41,10.46,8.79,9.42,26938,0
|
| 711 |
+
AUID.US,D,20240621,000000,8.76,9.795,8.56,9.06,31979,0
|
| 712 |
+
AUID.US,D,20240624,000000,9,9.2099,8.03,8.15,32033,0
|
| 713 |
+
AUID.US,D,20240625,000000,8.88,8.88,8.01,8.01,15575,0
|
| 714 |
+
AUID.US,D,20240626,000000,8.19,9.0763,8.1,8.85,23217,0
|
| 715 |
+
AUID.US,D,20240627,000000,8.9,10.2,8.38,9.87,46785,0
|
| 716 |
+
AUID.US,D,20240628,000000,10.19,10.48,9.14,10.38,29985,0
|
| 717 |
+
AUID.US,D,20240701,000000,10.28,10.6009,9.605,10,26232,0
|
| 718 |
+
AUID.US,D,20240702,000000,10,10,8.68,9.77,28079,0
|
| 719 |
+
AUID.US,D,20240703,000000,9.97,9.97,9.705,9.89,4746,0
|
| 720 |
+
AUID.US,D,20240705,000000,9.74,10.37,9.61,9.89,27500,0
|
| 721 |
+
AUID.US,D,20240708,000000,10.08,10.19,9.6,9.82,41146,0
|
| 722 |
+
AUID.US,D,20240709,000000,9.88,9.88,9.0038,9.28,14007,0
|
| 723 |
+
AUID.US,D,20240710,000000,9.5,9.7,9,9.22,16129,0
|
| 724 |
+
AUID.US,D,20240711,000000,9.22,9.6286,8.5,8.89,16847,0
|
| 725 |
+
AUID.US,D,20240712,000000,8.76,9.78,8.66,9.78,21342,0
|
| 726 |
+
AUID.US,D,20240715,000000,9.81,10.95,9.81,10.79,30796,0
|
| 727 |
+
AUID.US,D,20240716,000000,10.9,10.9,10.21,10.715,16165,0
|
| 728 |
+
AUID.US,D,20240717,000000,10.1653,10.79,10.07,10.56,5285,0
|
| 729 |
+
AUID.US,D,20240718,000000,10.5,10.5,9.39,9.74,8647,0
|
| 730 |
+
AUID.US,D,20240719,000000,9.77,9.85,9.51,9.6,3501,0
|
| 731 |
+
AUID.US,D,20240722,000000,9.71,9.9824,9.71,9.96,6050,0
|
| 732 |
+
AUID.US,D,20240723,000000,9.76,9.9,9,9.36,8480,0
|
| 733 |
+
AUID.US,D,20240724,000000,9,9.5399,9,9.29,2966,0
|
| 734 |
+
AUID.US,D,20240725,000000,9.2399,9.24,8.8901,9.24,2296,0
|
| 735 |
+
AUID.US,D,20240726,000000,9.42,9.4899,9,9.45,2874,0
|
| 736 |
+
AUID.US,D,20240729,000000,9.5,9.51,8.95,9.49,17870,0
|
| 737 |
+
AUID.US,D,20240730,000000,9.25,9.3157,8.95,9.15,4088,0
|
| 738 |
+
AUID.US,D,20240731,000000,9.15,9.725,9.05,9.41,22336,0
|
| 739 |
+
AUID.US,D,20240801,000000,9.715,9.8899,8.95,9.23,9112,0
|
| 740 |
+
AUID.US,D,20240802,000000,8.93,9.235,8.54,8.54,4129,0
|
| 741 |
+
AUID.US,D,20240805,000000,8.23,8.76,8.05,8.25,13722,0
|
| 742 |
+
AUID.US,D,20240806,000000,8.25,8.7945,8.06,8.33,7688,0
|
| 743 |
+
AUID.US,D,20240807,000000,8.58,8.58,7.865,7.87,12567,0
|
| 744 |
+
AUID.US,D,20240808,000000,7.9,8.5,7.9,8.25,38458,0
|
| 745 |
+
AUID.US,D,20240809,000000,7.9,9.45,7.9,8.05,24826,0
|
| 746 |
+
AUID.US,D,20240812,000000,8,8.49,8,8.23,9971,0
|
| 747 |
+
AUID.US,D,20240813,000000,8.2,8.67,8.2,8.67,5426,0
|
| 748 |
+
AUID.US,D,20240814,000000,8.5,9.74,8.33,9.5,84115,0
|
| 749 |
+
AUID.US,D,20240815,000000,9.71,10.1,8.9501,9.5,105215,0
|
| 750 |
+
AUID.US,D,20240816,000000,9.54,10.21,9.36,9.36,41366,0
|
| 751 |
+
AUID.US,D,20240819,000000,9.18,9.3527,8.5,8.5,14285,0
|
| 752 |
+
AUID.US,D,20240820,000000,8.6543,9.41,8.12,8.18,24523,0
|
| 753 |
+
AUID.US,D,20240821,000000,8.4832,8.53,8.25,8.29,1608,0
|
| 754 |
+
AUID.US,D,20240822,000000,8.32,8.34,7.8,7.93,23143,0
|
| 755 |
+
AUID.US,D,20240823,000000,7.82,8.345,7.15,8.1,49918,0
|
| 756 |
+
AUID.US,D,20240826,000000,8.08,8.66,7.93,8.66,12745,0
|
| 757 |
+
AUID.US,D,20240827,000000,8.6,8.6,8.12,8.15,12288,0
|
| 758 |
+
AUID.US,D,20240828,000000,8.15,8.15,7.76,7.99,3335,0
|
| 759 |
+
AUID.US,D,20240829,000000,8.17,8.5352,8.01,8.11,3707,0
|
| 760 |
+
AUID.US,D,20240830,000000,8.39,8.5536,8.1001,8.48,5901,0
|
| 761 |
+
AUID.US,D,20240903,000000,8.54,8.58,7.82,8,7051,0
|
| 762 |
+
AUID.US,D,20240904,000000,7.9,8.221,7.8,7.83,12667,0
|
| 763 |
+
AUID.US,D,20240905,000000,8.31,8.31,7.76,7.76,10327,0
|
| 764 |
+
AUID.US,D,20240906,000000,7.85,7.93,7.57,7.7399,4955,0
|
| 765 |
+
AUID.US,D,20240909,000000,7.7,8.0896,7.7,7.99,3952,0
|
| 766 |
+
AUID.US,D,20240910,000000,7.94,8.2,7.77,7.95,16276,0
|
| 767 |
+
AUID.US,D,20240911,000000,8.0501,8.21,7.75,8.21,16851,0
|
| 768 |
+
AUID.US,D,20240912,000000,7.94,8.25,7.9167,7.95,19645,0
|
| 769 |
+
AUID.US,D,20240913,000000,7.82,8.23,7.82,8.17,13513,0
|
| 770 |
+
AUID.US,D,20240916,000000,8.2,9.06,7.88,8.1,46559,0
|
| 771 |
+
AUID.US,D,20240917,000000,8.07,8.25,7.93,7.98,18909,0
|
| 772 |
+
AUID.US,D,20240918,000000,8.275,8.375,7.5,7.5,26657,0
|
| 773 |
+
AUID.US,D,20240919,000000,7.86,8.37,7.53,7.53,12404,0
|
| 774 |
+
AUID.US,D,20240920,000000,7.8533,7.8533,7.3568,7.59,72218,0
|
| 775 |
+
AUID.US,D,20240923,000000,7.88,7.88,7.58,7.61,6711,0
|
| 776 |
+
AUID.US,D,20240924,000000,7.48,7.83,6.74,6.8,15604,0
|
| 777 |
+
AUID.US,D,20240925,000000,6.81,7.06,6.62,6.91,11302,0
|
| 778 |
+
AUID.US,D,20240926,000000,6.9,7.09,6.75,7.09,16994,0
|
| 779 |
+
AUID.US,D,20240927,000000,7,7.222,6.35,6.39,41133,0
|
| 780 |
+
AUID.US,D,20240930,000000,6.47,6.47,5.65,6.29,52443,0
|
| 781 |
+
AUID.US,D,20241001,000000,6.91,6.91,5.68,5.98,29225,0
|
| 782 |
+
AUID.US,D,20241002,000000,5.74,6.2065,5.3586,6.2065,14090,0
|
| 783 |
+
AUID.US,D,20241003,000000,6.21,7.3,6.21,6.83,72299,0
|
| 784 |
+
AUID.US,D,20241004,000000,6.81,7.11,6.81,7,17912,0
|
| 785 |
+
AUID.US,D,20241007,000000,6.85,6.89,6.53,6.79,19171,0
|
| 786 |
+
AUID.US,D,20241008,000000,6.7397,7,6.63,6.63,15583,0
|
| 787 |
+
AUID.US,D,20241009,000000,6.63,6.63,6.06,6.06,20111,0
|
| 788 |
+
AUID.US,D,20241010,000000,6.149,6.42,6.02,6.2,20746,0
|
| 789 |
+
AUID.US,D,20241011,000000,6.35,6.65,6.35,6.45,10068,0
|
| 790 |
+
AUID.US,D,20241014,000000,6.65,6.94,6.6,6.79,24036,0
|
| 791 |
+
AUID.US,D,20241015,000000,6.79,6.965,6.47,6.48,19162,0
|
| 792 |
+
AUID.US,D,20241016,000000,6.65,8.24,6.6259,7.75,81877,0
|
| 793 |
+
AUID.US,D,20241017,000000,7.92,7.92,7.35,7.67,39770,0
|
| 794 |
+
AUID.US,D,20241018,000000,7.64,7.64,6.9,7,18631,0
|
| 795 |
+
AUID.US,D,20241021,000000,7.1,7.11,6.61,6.98,14170,0
|
| 796 |
+
AUID.US,D,20241022,000000,7.4699,7.76,6.83,7.59,45046,0
|
| 797 |
+
AUID.US,D,20241023,000000,7.5,7.5996,6.9,6.99,22481,0
|
| 798 |
+
AUID.US,D,20241024,000000,6.95,7.13,6.7592,6.85,32998,0
|
| 799 |
+
AUID.US,D,20241025,000000,6.83,6.9,6.67,6.72,15441,0
|
| 800 |
+
AUID.US,D,20241028,000000,7.1599,7.22,6.57,6.96,24149,0
|
| 801 |
+
AUID.US,D,20241029,000000,6.89,7.41,6.89,7.41,8946,0
|
| 802 |
+
AUID.US,D,20241030,000000,7.2846,7.65,7.2,7.4,27475,0
|
| 803 |
+
AUID.US,D,20241031,000000,7.47,7.49,6.65,7.1,41502,0
|
| 804 |
+
AUID.US,D,20241101,000000,7,7.87,7,7.77,33677,0
|
| 805 |
+
AUID.US,D,20241104,000000,7.5,7.9899,7.1,7.8,61435,0
|
| 806 |
+
AUID.US,D,20241105,000000,7.99,8.21,7.945,8.12,35610,0
|
| 807 |
+
AUID.US,D,20241106,000000,8.36,8.44,7.9,8.1,20570,0
|
| 808 |
+
AUID.US,D,20241107,000000,8,8.34,7.98,8.1,36972,0
|
| 809 |
+
AUID.US,D,20241108,000000,7.4,8.21,7.02,8,43414,0
|
| 810 |
+
AUID.US,D,20241111,000000,8,8,6.95,7.21,35964,0
|
| 811 |
+
AUID.US,D,20241112,000000,7.03,7.33,6.9,6.94,36483,0
|
| 812 |
+
AUID.US,D,20241113,000000,7.02,7.23,6.67,7.04,23780,0
|
| 813 |
+
AUID.US,D,20241114,000000,6.85,6.99,6.65,6.84,23252,0
|
| 814 |
+
AUID.US,D,20241115,000000,6.84,6.88,6.72,6.88,5099,0
|
| 815 |
+
AUID.US,D,20241118,000000,6.84,6.9418,6.48,6.81,47276,0
|
| 816 |
+
AUID.US,D,20241119,000000,6.6705,6.77,6.46,6.46,21073,0
|
| 817 |
+
AUID.US,D,20241120,000000,6.5,7,6.4599,6.63,25843,0
|
| 818 |
+
AUID.US,D,20241121,000000,6.63,6.76,6.473,6.74,37395,0
|
| 819 |
+
AUID.US,D,20241122,000000,6.99,7.0035,6.52,6.56,30323,0
|
| 820 |
+
AUID.US,D,20241125,000000,6.54,6.8151,6.1001,6.18,35448,0
|
| 821 |
+
AUID.US,D,20241126,000000,6.25,6.86,5.9,6.05,73326,0
|
| 822 |
+
AUID.US,D,20241127,000000,6.179,6.365,5.93,6.03,16347,0
|
| 823 |
+
AUID.US,D,20241129,000000,6.03,6.03,5.98,5.99,15654,0
|
| 824 |
+
AUID.US,D,20241202,000000,5.98,6.245,5.71,5.73,62861,0
|
| 825 |
+
AUID.US,D,20241203,000000,5.67,6.0199,5.62,5.74,40991,0
|
| 826 |
+
AUID.US,D,20241204,000000,5.69,6.14,5.61,5.62,44334,0
|
| 827 |
+
AUID.US,D,20241205,000000,5.63,5.92,5.5,5.55,24447,0
|
| 828 |
+
AUID.US,D,20241206,000000,5.82,6.74,5.32,6.5231,39199,0
|
| 829 |
+
AUID.US,D,20241209,000000,6.97,6.97,6.03,6.3,40622,0
|
| 830 |
+
AUID.US,D,20241210,000000,6.47,6.65,6.1434,6.44,57327,0
|
| 831 |
+
AUID.US,D,20241211,000000,6.34,6.75,6.172,6.37,19571,0
|
| 832 |
+
AUID.US,D,20241212,000000,6.19,6.5399,5.72,5.74,13476,0
|
| 833 |
+
AUID.US,D,20241213,000000,5.72,6.144,5.7,6.09,68101,0
|
| 834 |
+
AUID.US,D,20241216,000000,6.09,6.09,5.7101,6.04,27670,0
|
| 835 |
+
AUID.US,D,20241217,000000,6,6.13,5.5,5.8,58038,0
|
| 836 |
+
AUID.US,D,20241218,000000,5.72,6.3734,5.72,5.85,18271,0
|
| 837 |
+
AUID.US,D,20241219,000000,5.82,5.8322,4.85,5.21,27558,0
|
| 838 |
+
AUID.US,D,20241220,000000,5.11,7.03,4.62,7.03,133668,0
|
| 839 |
+
AUID.US,D,20241223,000000,6.35,6.43,5.95,6.4,44456,0
|
| 840 |
+
AUID.US,D,20241224,000000,6.35,6.51,6.15,6.19,27545,0
|
| 841 |
+
AUID.US,D,20241226,000000,6.32,6.32,6.13,6.3,11783,0
|
| 842 |
+
AUID.US,D,20241227,000000,6.02,6.35,6.02,6.04,17390,0
|
| 843 |
+
AUID.US,D,20241230,000000,6.01,6.395,6.01,6.39,35129,0
|
| 844 |
+
AUID.US,D,20241231,000000,6.29,6.4,6,6.02,18004,0
|
| 845 |
+
AUID.US,D,20250102,000000,6,6.1185,5.66,5.66,20512,0
|
| 846 |
+
AUID.US,D,20250103,000000,5.92,6.25,5.725,6.24,11506,0
|
| 847 |
+
AUID.US,D,20250106,000000,6.15,6.25,5.97,6.13,27338,0
|
| 848 |
+
AUID.US,D,20250107,000000,6.05,6.25,5.96,5.96,36589,0
|
| 849 |
+
AUID.US,D,20250108,000000,5.75,5.89,5.71,5.72,17748,0
|
| 850 |
+
AUID.US,D,20250110,000000,5.62,6.24,5.62,5.76,16334,0
|
| 851 |
+
AUID.US,D,20250113,000000,5.77,5.77,5.255,5.51,40929,0
|
| 852 |
+
AUID.US,D,20250114,000000,5.62,5.8337,5.47,5.4801,12119,0
|
| 853 |
+
AUID.US,D,20250115,000000,5.66,5.983,5.5101,5.55,15857,0
|
| 854 |
+
AUID.US,D,20250116,000000,5.69,5.95,5.5345,5.95,23762,0
|
| 855 |
+
AUID.US,D,20250117,000000,5.95,6.08,5.81,5.87,8221,0
|
| 856 |
+
AUID.US,D,20250121,000000,5.84,6.39,5.83,6.39,15099,0
|
| 857 |
+
AUID.US,D,20250122,000000,6.29,6.4,5.9,5.92,17041,0
|
| 858 |
+
AUID.US,D,20250123,000000,5.89,6.19,5.81,6.19,81464,0
|
| 859 |
+
AUID.US,D,20250124,000000,6.24,6.45,6.1127,6.28,10001,0
|
| 860 |
+
AUID.US,D,20250127,000000,6.23,6.27,5.8071,6.17,9391,0
|
| 861 |
+
AUID.US,D,20250128,000000,5.9,6.35,5.88,6.35,12687,0
|
| 862 |
+
AUID.US,D,20250129,000000,6.4659,6.62,6.3,6.3,21641,0
|
| 863 |
+
AUID.US,D,20250130,000000,6.25,7.45,6.24,7.25,22881,0
|
| 864 |
+
AUID.US,D,20250131,000000,6.8242,7.26,6.45,7.01,31686,0
|
| 865 |
+
AUID.US,D,20250203,000000,7,7,6.42,6.72,11344,0
|
| 866 |
+
AUID.US,D,20250204,000000,6.7,7.1499,6.7,6.94,3381,0
|
| 867 |
+
AUID.US,D,20250205,000000,6.6701,7.263,6.6701,6.81,11972,0
|
| 868 |
+
AUID.US,D,20250206,000000,6.85,6.8975,6.34,6.7705,20011,0
|
| 869 |
+
AUID.US,D,20250207,000000,6.37,7.3199,6.37,7.05,56113,0
|
| 870 |
+
AUID.US,D,20250210,000000,7,7.1,6.62,6.95,53964,0
|
| 871 |
+
AUID.US,D,20250211,000000,6.84,7.49,6.4942,6.95,78274,0
|
| 872 |
+
AUID.US,D,20250212,000000,6.81,7.19,6.51,6.65,25349,0
|
| 873 |
+
AUID.US,D,20250213,000000,6.61,7.1839,6.5746,6.75,21622,0
|
| 874 |
+
AUID.US,D,20250214,000000,6.89,7.0242,6.64,6.84,16897,0
|
| 875 |
+
AUID.US,D,20250218,000000,6.79,6.85,6.4058,6.6,11537,0
|
| 876 |
+
AUID.US,D,20250219,000000,6.53,6.69,5.87,6.142,23601,0
|
| 877 |
+
AUID.US,D,20250220,000000,6.05,6.13,5.58,6.11,10398,0
|
| 878 |
+
AUID.US,D,20250221,000000,6.16,6.176,5.5,5.51,69962,0
|
| 879 |
+
AUID.US,D,20250224,000000,5.52,5.6618,5.01,5.365,44526,0
|
| 880 |
+
AUID.US,D,20250225,000000,5.31,5.31,4.82,5.02,18079,0
|
| 881 |
+
AUID.US,D,20250226,000000,4.75,5.29,4.68,5.01,13960,0
|
| 882 |
+
AUID.US,D,20250227,000000,4.97,5.13,4.7742,4.9,30316,0
|
| 883 |
+
AUID.US,D,20250228,000000,4.7263,5.1115,4.63,4.98,17369,0
|
| 884 |
+
AUID.US,D,20250303,000000,4.9,4.9,4.335,4.38,49432,0
|
| 885 |
+
AUID.US,D,20250304,000000,4.38,5.13,4.1501,4.54,52289,0
|
| 886 |
+
AUID.US,D,20250305,000000,5.06,5.41,4.35,4.89,151167,0
|
| 887 |
+
AUID.US,D,20250306,000000,4.99,5.2964,4.75,4.86,87168,0
|
| 888 |
+
AUID.US,D,20250307,000000,4.99,5.25,4.77,5.11,56117,0
|
| 889 |
+
AUID.US,D,20250310,000000,4.98,4.98,4.39,4.72,16326,0
|
| 890 |
+
AUID.US,D,20250311,000000,4.8424,4.9559,4.35,4.75,17699,0
|
| 891 |
+
AUID.US,D,20250312,000000,4.75,4.9533,4.435,4.77,36103,0
|
| 892 |
+
AUID.US,D,20250313,000000,4.64,5.1952,4.42,4.76,120327,0
|
| 893 |
+
AUID.US,D,20250314,000000,4.01,5.3799,4.01,4.7439,140223,0
|
| 894 |
+
AUID.US,D,20250317,000000,4.68,5.2339,4.65,5.23,91243,0
|
| 895 |
+
AUID.US,D,20250318,000000,5.12,5.18,4.82,5.01,31423,0
|
| 896 |
+
AUID.US,D,20250319,000000,4.9,6.0056,4.9,5.45,269290,0
|
| 897 |
+
AUID.US,D,20250320,000000,5.33,7.41,5.2501,6.28,178170,0
|
| 898 |
+
AUID.US,D,20250321,000000,6.54,7.97,5.89,7.38,263816,0
|
| 899 |
+
AUID.US,D,20250324,000000,7.42,7.735,6.23,6.5,163084,0
|
| 900 |
+
AUID.US,D,20250325,000000,6.585,6.94,6.39,6.62,100244,0
|
| 901 |
+
AUID.US,D,20250326,000000,6.54,6.592,5.5,6.01,193102,0
|
| 902 |
+
AUID.US,D,20250327,000000,6.05,6.785,5.85,6.32,156004,0
|
| 903 |
+
AUID.US,D,20250328,000000,6.35,6.75,5.7966,6.48,221185,0
|
| 904 |
+
AUID.US,D,20250331,000000,4.9,5.11,4.46,4.85,919427,0
|
| 905 |
+
AUID.US,D,20250401,000000,4.81,4.91,4.5001,4.79,331354,0
|
| 906 |
+
AUID.US,D,20250402,000000,4.75,6.2378,4.5001,5.52,1044896,0
|
| 907 |
+
AUID.US,D,20250403,000000,4.75,5.9,4.5605,4.73,588962,0
|
| 908 |
+
AUID.US,D,20250404,000000,4.75,5.18,4.5,5.09,166983,0
|
| 909 |
+
AUID.US,D,20250407,000000,4.83,6.5,4.5048,6.12,410280,0
|
| 910 |
+
AUID.US,D,20250408,000000,6.35,6.3899,5.125,5.81,301216,0
|
| 911 |
+
AUID.US,D,20250409,000000,5.7,5.87,5,5.75,231036,0
|
| 912 |
+
AUID.US,D,20250410,000000,5.75,5.77,5.07,5.48,188395,0
|
| 913 |
+
AUID.US,D,20250411,000000,5.48,5.86,5.25,5.68,107222,0
|
| 914 |
+
AUID.US,D,20250414,000000,5.85,7.1299,5.85,7.05,268457,0
|
| 915 |
+
AUID.US,D,20250415,000000,6.93,8.5,6.67,8,273536,0
|
| 916 |
+
AUID.US,D,20250416,000000,7.7,8.19,7.36,7.97,189250,0
|
| 917 |
+
AUID.US,D,20250417,000000,8,9.2658,7.7187,8.07,243808,0
|
| 918 |
+
AUID.US,D,20250421,000000,8.22,8.2699,6.5301,7.59,168084,0
|
| 919 |
+
AUID.US,D,20250422,000000,7.69,8.2892,7.1047,8.13,146292,0
|
| 920 |
+
AUID.US,D,20250423,000000,8.3,8.5,7.53,7.82,246406,0
|
| 921 |
+
AUID.US,D,20250424,000000,7.92,8.34,7.16,7.53,156981,0
|
| 922 |
+
AUID.US,D,20250425,000000,7.71,8.3859,7.05,7.4,173270,0
|
| 923 |
+
AUID.US,D,20250428,000000,7.34,7.4,5.74,7.25,379252,0
|
| 924 |
+
AUID.US,D,20250429,000000,7.29,7.8,6.96,7.06,171882,0
|
| 925 |
+
AUID.US,D,20250430,000000,7.23,8.0298,7.0526,7.74,169858,0
|
| 926 |
+
AUID.US,D,20250501,000000,8,8.4399,7.4287,8.2,125157,0
|
| 927 |
+
AUID.US,D,20250502,000000,8.3,9.11,8.21,8.66,149806,0
|
| 928 |
+
AUID.US,D,20250505,000000,8.59,9.5836,6.63,6.855,456768,0
|
| 929 |
+
AUID.US,D,20250506,000000,6.93,6.93,5.76,6.33,523656,0
|
| 930 |
+
AUID.US,D,20250507,000000,6.54,6.83,5.8801,6.18,264087,0
|
| 931 |
+
AUID.US,D,20250508,000000,6.23,6.28,5.8,5.875,309952,0
|
| 932 |
+
AUID.US,D,20250509,000000,6.05,6.4847,5.44,5.85,398833,0
|
| 933 |
+
AUID.US,D,20250512,000000,5.85,5.99,5.365,5.5,337172,0
|
| 934 |
+
AUID.US,D,20250513,000000,5.63,5.66,5.0108,5.16,276689,0
|
| 935 |
+
AUID.US,D,20250514,000000,5.17,5.421,4.71,5.11,429886,0
|
| 936 |
+
AUID.US,D,20250515,000000,5.3,5.7059,5.0994,5.49,173940,0
|
| 937 |
+
AUID.US,D,20250516,000000,5.38,5.55,5.05,5.28,83793,0
|
| 938 |
+
AUID.US,D,20250519,000000,5.16,5.55,5.0146,5.2,95033,0
|
| 939 |
+
AUID.US,D,20250520,000000,5.15,5.3481,4.81,4.99,121203,0
|
| 940 |
+
AUID.US,D,20250521,000000,5,5.8,4.99,5.26,141244,0
|
| 941 |
+
AUID.US,D,20250522,000000,5.19,5.4585,5,5.07,53867,0
|
| 942 |
+
AUID.US,D,20250523,000000,5.02,5.2,4.995,5.14,50642,0
|
| 943 |
+
AUID.US,D,20250527,000000,5.26,5.6,4.95,5.4,106383,0
|
| 944 |
+
AUID.US,D,20250528,000000,5.42,5.6,5.33,5.395,30880,0
|
| 945 |
+
AUID.US,D,20250529,000000,5.39,5.53,4.9,5.075,179494,0
|
| 946 |
+
AUID.US,D,20250530,000000,5.08,5.5847,5.0122,5.48,74944,0
|
| 947 |
+
AUID.US,D,20250602,000000,5.5,5.5,5.12,5.15,54477,0
|
| 948 |
+
AUID.US,D,20250603,000000,5.26,5.4682,4.9,5.14,113136,0
|
| 949 |
+
AUID.US,D,20250604,000000,5.19,5.43,5.12,5.35,26966,0
|
| 950 |
+
AUID.US,D,20250605,000000,5.3,5.4921,4.9314,5.01,84121,0
|
| 951 |
+
AUID.US,D,20250606,000000,5.05,5.35,5.05,5.23,68179,0
|
| 952 |
+
AUID.US,D,20250609,000000,5.28,5.4,5.02,5.23,104712,0
|
| 953 |
+
AUID.US,D,20250610,000000,5.23,5.47,5.1,5.11,168730,0
|
| 954 |
+
AUID.US,D,20250611,000000,5.19,5.3702,4.9101,4.95,156795,0
|
| 955 |
+
AUID.US,D,20250612,000000,4.94,5.08,4.62,4.77,250181,0
|
| 956 |
+
AUID.US,D,20250613,000000,4.83,4.83,4.16,4.4,184023,0
|
| 957 |
+
AUID.US,D,20250616,000000,4.5,4.99,4.5,4.99,84279,0
|
| 958 |
+
AUID.US,D,20250617,000000,4.91,5.03,4.56,4.78,151780,0
|
| 959 |
+
AUID.US,D,20250618,000000,4.79,5.0199,4.58,4.61,67330,0
|
| 960 |
+
AUID.US,D,20250620,000000,4.69,5.4781,4.69,4.87,216352,0
|
| 961 |
+
AUID.US,D,20250623,000000,4.83,5.13,4.7501,4.76,41527,0
|
| 962 |
+
AUID.US,D,20250624,000000,4.83,5.2987,4.761,5.12,125073,0
|
| 963 |
+
AUID.US,D,20250625,000000,5.14,5.205,4.8001,4.86,68093,0
|
| 964 |
+
AUID.US,D,20250626,000000,4.86,5.98,4.86,5.51,287011,0
|
| 965 |
+
AUID.US,D,20250627,000000,5.55,6.14,5.55,5.66,145714,0
|
| 966 |
+
AUID.US,D,20250630,000000,5.57,5.815,5.24,5.29,128586,0
|
| 967 |
+
AUID.US,D,20250701,000000,5.29,5.49,5.04,5.36,65457,0
|
| 968 |
+
AUID.US,D,20250702,000000,5.29,5.38,5.23,5.34,44029,0
|
| 969 |
+
AUID.US,D,20250703,000000,5.35,5.71,5.35,5.42,68587,0
|
| 970 |
+
AUID.US,D,20250707,000000,5.4,5.4,4.7999,4.92,73253,0
|
| 971 |
+
AUID.US,D,20250708,000000,5.1,5.39,4.91,4.945,133079,0
|
| 972 |
+
AUID.US,D,20250709,000000,4.95,4.9935,4.5,4.63,147759,0
|
| 973 |
+
AUID.US,D,20250710,000000,4.57,4.8545,4.22,4.37,209710,0
|
| 974 |
+
AUID.US,D,20250711,000000,4.36,4.36,3.6802,3.9,291194,0
|
| 975 |
+
AUID.US,D,20250714,000000,3.93,4,3.7303,3.93,62720,0
|
| 976 |
+
AUID.US,D,20250715,000000,3.95,4.17,3.9,3.99,82299,0
|
| 977 |
+
AUID.US,D,20250716,000000,4.02,4.2181,3.8014,3.88,35243,0
|
| 978 |
+
AUID.US,D,20250717,000000,3.92,4.16,3.8501,4.09,51985,0
|
| 979 |
+
AUID.US,D,20250718,000000,4.16,4.16,3.8948,3.99,17581,0
|
| 980 |
+
AUID.US,D,20250721,000000,4.06,4.2223,3.83,4,45434,0
|
| 981 |
+
AUID.US,D,20250722,000000,3.97,4.19,3.85,4.06,55776,0
|
| 982 |
+
AUID.US,D,20250723,000000,4.1,4.2,3.94,4.19,78689,0
|
| 983 |
+
AUID.US,D,20250724,000000,4.05,4.18,3.9012,3.93,53470,0
|
| 984 |
+
AUID.US,D,20250725,000000,4,4.01,3.77,3.78,59054,0
|
| 985 |
+
AUID.US,D,20250728,000000,3.88,4.0871,3.7,3.99,100311,0
|
| 986 |
+
AUID.US,D,20250729,000000,3.94,3.9786,3.585,3.65,63242,0
|
| 987 |
+
AUID.US,D,20250730,000000,3.7365,3.8387,3.57,3.63,53967,0
|
| 988 |
+
AUID.US,D,20250731,000000,3.7,4.04,3.6,3.91,130107,0
|
| 989 |
+
AUID.US,D,20250801,000000,3.732,3.9616,3.55,3.62,29605,0
|
| 990 |
+
AUID.US,D,20250804,000000,3.54,3.905,3.54,3.75,41460,0
|
| 991 |
+
AUID.US,D,20250805,000000,3.62,3.87,3.6,3.6,30452,0
|
| 992 |
+
AUID.US,D,20250806,000000,3.53,3.6265,3.3806,3.52,79494,0
|
| 993 |
+
AUID.US,D,20250807,000000,3.5616,3.625,3.41,3.53,21339,0
|
| 994 |
+
AUID.US,D,20250808,000000,3.485,3.52,3.42,3.52,11552,0
|
| 995 |
+
AUID.US,D,20250811,000000,3.47,3.9,3.4285,3.8,50191,0
|
| 996 |
+
AUID.US,D,20250812,000000,3.875,4.16,3.6502,4.08,31632,0
|
| 997 |
+
AUID.US,D,20250813,000000,4.1,4.63,3.935,4.06,80995,0
|
| 998 |
+
AUID.US,D,20250814,000000,4.06,4.2262,3.8396,3.92,56001,0
|
| 999 |
+
AUID.US,D,20250815,000000,4.05,4.7,4.05,4.48,228327,0
|
| 1000 |
+
AUID.US,D,20250818,000000,4.59,4.64,4.05,4.05,87395,0
|
| 1001 |
+
AUID.US,D,20250819,000000,4.03,4.25,3.65,3.9,198049,0
|
| 1002 |
+
AUID.US,D,20250820,000000,3.91,4.18,3.8101,4.09,22825,0
|
| 1003 |
+
AUID.US,D,20250821,000000,3.99,4.1,3.965,4.04,7842,0
|
| 1004 |
+
AUID.US,D,20250822,000000,4.14,4.55,4.0548,4.42,51970,0
|
| 1005 |
+
AUID.US,D,20250825,000000,4.42,4.58,4.17,4.305,19469,0
|
| 1006 |
+
AUID.US,D,20250826,000000,4.25,4.5075,4.21,4.38,20720,0
|
| 1007 |
+
AUID.US,D,20250827,000000,4.32,4.5822,4.32,4.42,8110,0
|
| 1008 |
+
AUID.US,D,20250828,000000,4.56,4.57,4.3617,4.515,5264,0
|
| 1009 |
+
AUID.US,D,20250829,000000,4.44,4.59,4.44,4.46,3359,0
|
| 1010 |
+
AUID.US,D,20250902,000000,4.36,4.44,4.1653,4.27,26170,0
|
| 1011 |
+
AUID.US,D,20250903,000000,4.06,4.59,4.06,4.09,18898,0
|
| 1012 |
+
AUID.US,D,20250904,000000,4.09,4.33,3.88,3.9,29153,0
|
| 1013 |
+
AUID.US,D,20250905,000000,3.9,3.9,3.6645,3.72,20448,0
|
| 1014 |
+
AUID.US,D,20250908,000000,3.65,3.885,3.5,3.53,44437,0
|
| 1015 |
+
AUID.US,D,20250909,000000,3.55,3.9339,3.4101,3.58,35271,0
|
| 1016 |
+
AUID.US,D,20250910,000000,3.51,3.83,3.375,3.54,77358,0
|
| 1017 |
+
AUID.US,D,20250911,000000,3.55,3.76,3.11,3.15,182332,0
|
| 1018 |
+
AUID.US,D,20250912,000000,3.25,3.25,2.76,2.765,71248,0
|
| 1019 |
+
AUID.US,D,20250915,000000,2.88,3.1176,2.74,3.11,99902,0
|
| 1020 |
+
AUID.US,D,20250916,000000,3.05,3.1375,2.85,2.95,36189,0
|
| 1021 |
+
AUID.US,D,20250917,000000,2.99,3.1,2.8311,2.945,36808,0
|
| 1022 |
+
AUID.US,D,20250918,000000,2.97,3.18,2.9,3.08,45817,0
|
| 1023 |
+
AUID.US,D,20250919,000000,3.08,3.2,3,3.11,68463,0
|
| 1024 |
+
AUID.US,D,20250922,000000,3.1,3.1,2.65,2.75,124509,0
|
| 1025 |
+
AUID.US,D,20250923,000000,2.96,3.1089,2.55,2.69,104991,0
|
| 1026 |
+
AUID.US,D,20250924,000000,2.71,2.71,2.2,2.47,223701,0
|
| 1027 |
+
AUID.US,D,20250925,000000,2.53,2.7,2.45,2.7,165104,0
|
| 1028 |
+
AUID.US,D,20250926,000000,2.83,3.5102,2.7004,3.17,1212829,0
|
| 1029 |
+
AUID.US,D,20250929,000000,3.58,3.7385,3.2,3.37,339079,0
|
| 1030 |
+
AUID.US,D,20250930,000000,3.35,3.37,3,3.19,144260,0
|
| 1031 |
+
AUID.US,D,20251001,000000,3.28,3.28,2.823,2.99,121842,0
|
| 1032 |
+
AUID.US,D,20251002,000000,2.93,3.0855,2.85,2.97,89525,0
|
| 1033 |
+
AUID.US,D,20251003,000000,2.99,3,2.7,2.85,278892,0
|
| 1034 |
+
AUID.US,D,20251006,000000,2.88,3.0034,2.8045,2.86,102783,0
|
| 1035 |
+
AUID.US,D,20251007,000000,2.89,2.9149,2.61,2.81,95483,0
|
| 1036 |
+
AUID.US,D,20251008,000000,2.81,2.86,2.51,2.64,151745,0
|
| 1037 |
+
AUID.US,D,20251009,000000,2.65,2.7652,2.615,2.73,58116,0
|
| 1038 |
+
AUID.US,D,20251010,000000,2.74,2.75,2.5754,2.59,36084,0
|
| 1039 |
+
AUID.US,D,20251013,000000,2.6,2.77,2.58,2.65,96636,0
|
| 1040 |
+
AUID.US,D,20251014,000000,2.61,2.8499,2.5501,2.71,70271,0
|
| 1041 |
+
AUID.US,D,20251015,000000,2.74,2.8598,2.285,2.66,261994,0
|
| 1042 |
+
AUID.US,D,20251016,000000,2.65,2.65,2.4363,2.48,102617,0
|
| 1043 |
+
AUID.US,D,20251017,000000,2.47,2.54,2.33,2.38,59267,0
|
| 1044 |
+
AUID.US,D,20251020,000000,2.43,2.55,2.415,2.53,57804,0
|
| 1045 |
+
AUID.US,D,20251021,000000,2.56,2.5761,2.405,2.49,72072,0
|
| 1046 |
+
AUID.US,D,20251022,000000,2.53,2.53,2.36,2.43,49477,0
|
| 1047 |
+
AUID.US,D,20251023,000000,2.43,2.5899,2.4,2.5,22095,0
|
| 1048 |
+
AUID.US,D,20251024,000000,2.55,2.97,2.51,2.82,123737,0
|
| 1049 |
+
AUID.US,D,20251027,000000,2.86,2.8741,2.571,2.67,34759,0
|
| 1050 |
+
AUID.US,D,20251028,000000,2.68,2.74,2.5716,2.67,23201,0
|
| 1051 |
+
AUID.US,D,20251029,000000,2.62,2.67,2.55,2.57,23724,0
|
| 1052 |
+
AUID.US,D,20251030,000000,2.55,2.7291,2.4642,2.5,23657,0
|
| 1053 |
+
AUID.US,D,20251031,000000,2.46,2.68,2.435,2.63,32721,0
|
| 1054 |
+
AUID.US,D,20251103,000000,2.54,2.59,2.4,2.47,44199,0
|
| 1055 |
+
AUID.US,D,20251104,000000,2.41,2.5699,2.321,2.41,30420,0
|
| 1056 |
+
AUID.US,D,20251105,000000,2.43,2.4302,2.32,2.39,16165,0
|
| 1057 |
+
AUID.US,D,20251106,000000,2.39,2.39,2.2,2.31,38810,0
|
| 1058 |
+
AUID.US,D,20251107,000000,2.26,2.4899,2.09,2.48,165581,0
|
| 1059 |
+
AUID.US,D,20251110,000000,2.48,2.68,2.28,2.38,134696,0
|
| 1060 |
+
AUID.US,D,20251111,000000,2.36,2.5799,2.3,2.53,113345,0
|
| 1061 |
+
AUID.US,D,20251112,000000,2.55,2.8201,2.51,2.77,127006,0
|
| 1062 |
+
AUID.US,D,20251113,000000,2.66,2.66,1.83,1.89,470408,0
|
| 1063 |
+
AUID.US,D,20251114,000000,1.84,2.18,1.637,2.09,176671,0
|
| 1064 |
+
AUID.US,D,20251117,000000,2.12,2.13,1.645,1.71,60558,0
|
| 1065 |
+
AUID.US,D,20251118,000000,2.05,2.05,1.5055,1.68,160450,0
|
| 1066 |
+
AUID.US,D,20251119,000000,1.62,1.71,1.5601,1.62,35013,0
|
| 1067 |
+
AUID.US,D,20251120,000000,2.08,2.29,1.64,1.71,63396367,0
|
| 1068 |
+
AUID.US,D,20251121,000000,1.4,1.54,1.262,1.34,2210719,0
|
| 1069 |
+
AUID.US,D,20251124,000000,1.24,1.28,1.16,1.16,861774,0
|
| 1070 |
+
AUID.US,D,20251125,000000,1.24,1.31,1.16,1.24,781174,0
|
| 1071 |
+
AUID.US,D,20251126,000000,1.23,1.34,1.18,1.31,799096,0
|
| 1072 |
+
AUID.US,D,20251128,000000,1.34,1.35,1.26,1.28,532336,0
|
| 1073 |
+
AUID.US,D,20251201,000000,1.27,1.3298,1.195,1.24,396133,0
|
| 1074 |
+
AUID.US,D,20251202,000000,1.26,1.26,1.15,1.21,507450,0
|
| 1075 |
+
AUID.US,D,20251203,000000,1.22,1.38,1.17,1.37,731210,0
|
| 1076 |
+
AUID.US,D,20251204,000000,1.35,1.35,1.27,1.34,453748,0
|
| 1077 |
+
AUID.US,D,20251205,000000,1.32,1.35,1.2301,1.24,232660,0
|
| 1078 |
+
AUID.US,D,20251208,000000,1.28,1.316,1.17,1.22,385411,0
|
| 1079 |
+
AUID.US,D,20251209,000000,1.23,1.26,1.18,1.23,234544,0
|
| 1080 |
+
AUID.US,D,20251210,000000,1.21,1.215,1.13,1.16,273135,0
|
| 1081 |
+
AUID.US,D,20251211,000000,1.18,1.18,1.05,1.09,479351,0
|
| 1082 |
+
AUID.US,D,20251212,000000,1.08,1.18,1.03,1.11,669605,0
|
| 1083 |
+
AUID.US,D,20251215,000000,1.09,1.0955,0.9889,1.02,554862,0
|
| 1084 |
+
AUID.US,D,20251216,000000,1.02,1.07,0.9695,0.9701,415952,0
|
| 1085 |
+
AUID.US,D,20251217,000000,0.9755,1.05,0.952,0.9553,78305,0
|
| 1086 |
+
AUID.US,D,20251218,000000,0.9699,1,0.9017,0.911,373236,0
|
| 1087 |
+
AUID.US,D,20251219,000000,0.9426,0.94999,0.87,0.9,442015,0
|
| 1088 |
+
AUID.US,D,20251222,000000,0.91,0.9819,0.88,0.9222,447690,0
|
| 1089 |
+
AUID.US,D,20251223,000000,0.93,0.94999,0.8801,0.9279,261112,0
|
| 1090 |
+
AUID.US,D,20251224,000000,0.8876,1.0492,0.8876,1.03,139444,0
|
| 1091 |
+
AUID.US,D,20251226,000000,1.01,1.01,0.932425,0.943,189015,0
|
| 1092 |
+
AUID.US,D,20251229,000000,0.95,0.975,0.84,0.8832,353955,0
|
| 1093 |
+
AUID.US,D,20251230,000000,0.9108,0.95649,0.855,0.8637,231630,0
|
| 1094 |
+
AUID.US,D,20251231,000000,0.8756,0.9092,0.8501,0.8747,173656,0
|
| 1095 |
+
AUID.US,D,20260102,000000,0.89,1,0.8611,0.977,114183,0
|
| 1096 |
+
AUID.US,D,20260105,000000,1.01,1.126,1,1.11,314286,0
|
| 1097 |
+
AUID.US,D,20260106,000000,1.12,1.12,1.0601,1.105,69119,0
|
| 1098 |
+
AUID.US,D,20260107,000000,1.1,1.12,1,1.05,204089,0
|
| 1099 |
+
AUID.US,D,20260108,000000,1.07,1.08,1.015,1.03,88280,0
|
| 1100 |
+
AUID.US,D,20260109,000000,1.07,1.07,0.91,0.9683,173855,0
|
| 1101 |
+
AUID.US,D,20260112,000000,0.93,0.99,0.9104,0.9851,237912,0
|
| 1102 |
+
AUID.US,D,20260113,000000,0.99,1.06,0.99,1,154850,0
|
| 1103 |
+
AUID.US,D,20260114,000000,0.98,1.025,0.95501,0.9925,110221,0
|
| 1104 |
+
AUID.US,D,20260115,000000,1.93,2.45,1.65,1.71,295101431,0
|
| 1105 |
+
AUID.US,D,20260116,000000,1.59,1.73,1.22,1.51,12919038,0
|
| 1106 |
+
AUID.US,D,20260120,000000,1.38,1.65,1.38,1.42,3346772,0
|
| 1107 |
+
AUID.US,D,20260121,000000,1.39,1.65,1.37,1.49,2145197,0
|
| 1108 |
+
AUID.US,D,20260122,000000,1.51,1.77,1.51,1.6,2393125,0
|
| 1109 |
+
AUID.US,D,20260123,000000,1.66,1.8,1.6,1.74,1201371,0
|
| 1110 |
+
AUID.US,D,20260126,000000,1.65,1.69,1.56,1.69,816926,0
|
| 1111 |
+
AUID.US,D,20260127,000000,1.63,1.63,1.46,1.52,791875,0
|
| 1112 |
+
AUID.US,D,20260128,000000,1.53,1.555,1.425,1.43,606541,0
|
| 1113 |
+
AUID.US,D,20260129,000000,1.43,1.53,1.43,1.53,1779227,0
|
| 1114 |
+
AUID.US,D,20260130,000000,1.65,1.89,1.59,1.78,17184132,0
|
| 1115 |
+
AUID.US,D,20260202,000000,1.61,1.83,1.52,1.74,1534985,0
|
| 1116 |
+
AUID.US,D,20260203,000000,1.64,1.735,1.615,1.69,586215,0
|
| 1117 |
+
AUID.US,D,20260204,000000,1.61,1.715,1.55,1.68,635102,0
|
| 1118 |
+
AUID.US,D,20260205,000000,1.62,1.9429,1.62,1.85,1118541,0
|
| 1119 |
+
AUID.US,D,20260206,000000,1.82,1.865,1.71,1.78,508070,0
|
| 1120 |
+
AUID.US,D,20260209,000000,1.75,1.835,1.668,1.81,429663,0
|
| 1121 |
+
AUID.US,D,20260210,000000,1.77,1.8766,1.73,1.82,294767,0
|
| 1122 |
+
AUID.US,D,20260211,000000,1.8,1.8248,1.6607,1.71,310026,0
|
| 1123 |
+
AUID.US,D,20260212,000000,1.73,1.76,1.56,1.66,383807,0
|
| 1124 |
+
AUID.US,D,20260213,000000,1.63,1.823,1.62,1.74,309068,0
|
| 1125 |
+
AUID.US,D,20260217,000000,1.72,1.74,1.66,1.72,191825,0
|
| 1126 |
+
AUID.US,D,20260218,000000,1.7,1.7,1.58,1.58,166219,0
|
daily/us/nasdaq stocks/1/bblg.us.txt
ADDED
|
@@ -0,0 +1,1091 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BBLG.US,D,20211014,000000,7243.2,7376.7,6588,6624,157.009,0
|
| 3 |
+
BBLG.US,D,20211015,000000,6494.4,6768,6480,6595.2,66.5527,0
|
| 4 |
+
BBLG.US,D,20211018,000000,6480,6777.78,6480,6480,25.6833,0
|
| 5 |
+
BBLG.US,D,20211019,000000,6566.4,6595.08,6480,6537.6,31.2229,0
|
| 6 |
+
BBLG.US,D,20211020,000000,6580.8,6580.8,6480,6494.28,25.6055,0
|
| 7 |
+
BBLG.US,D,20211021,000000,6494.4,6647.04,6480,6480,25.4777,0
|
| 8 |
+
BBLG.US,D,20211022,000000,6494.52,6551.88,6465.6,6480,36.0791,0
|
| 9 |
+
BBLG.US,D,20211025,000000,6480,6507.48,6336,6408,28.9333,0
|
| 10 |
+
BBLG.US,D,20211026,000000,6393.6,6408,6336,6393.6,15.3152,0
|
| 11 |
+
BBLG.US,D,20211027,000000,6336.12,7332.9,6336,6696,95.3576,0
|
| 12 |
+
BBLG.US,D,20211028,000000,6785.88,6852.54,6667.2,6710.4,7.93819,0
|
| 13 |
+
BBLG.US,D,20211029,000000,6883.2,7344,6681.6,7200,182.065,0
|
| 14 |
+
BBLG.US,D,20211101,000000,7489.86,8178.6,7329.6,7891.2,1226.4,0
|
| 15 |
+
BBLG.US,D,20211102,000000,10152,10255.6,7459.2,7761.6,4218.65,0
|
| 16 |
+
BBLG.US,D,20211103,000000,7113.6,7199.88,6393.6,6480,308.895,0
|
| 17 |
+
BBLG.US,D,20211104,000000,6278.4,6480,5990.4,6084.3,171.551,0
|
| 18 |
+
BBLG.US,D,20211105,000000,5904,6480,5856.19,6112.8,99.4506,0
|
| 19 |
+
BBLG.US,D,20211108,000000,5932.8,6120,5889.6,5961.6,54.6895,0
|
| 20 |
+
BBLG.US,D,20211109,000000,5976,6147.24,5889.6,6062.4,45.934,0
|
| 21 |
+
BBLG.US,D,20211110,000000,5976,6307.08,5846.4,5990.4,78.8319,0
|
| 22 |
+
BBLG.US,D,20211111,000000,5889.6,6076.8,5572.8,5587.2,79.0986,0
|
| 23 |
+
BBLG.US,D,20211112,000000,5572.8,5760,5112,5126.4,52.8111,0
|
| 24 |
+
BBLG.US,D,20211115,000000,5328,9316.8,5126.54,5486.4,5977.53,0
|
| 25 |
+
BBLG.US,D,20211116,000000,5155.2,7732.8,4831.2,5572.8,2720.31,0
|
| 26 |
+
BBLG.US,D,20211117,000000,5673.6,5688,5184,5313.6,225.889,0
|
| 27 |
+
BBLG.US,D,20211118,000000,5256,6393.6,4780.8,5025.6,817.236,0
|
| 28 |
+
BBLG.US,D,20211119,000000,5083.2,5486.4,5083.2,5328,140.702,0
|
| 29 |
+
BBLG.US,D,20211122,000000,5097.6,6840,5083.2,5990.4,1431.4,0
|
| 30 |
+
BBLG.US,D,20211123,000000,5898.67,7012.8,5400.14,5659.2,654.202,0
|
| 31 |
+
BBLG.US,D,20211124,000000,5760,6235.2,5558.54,5889.6,271.436,0
|
| 32 |
+
BBLG.US,D,20211126,000000,5760,6079.08,5515.2,5832,111.72,0
|
| 33 |
+
BBLG.US,D,20211129,000000,5832,6035.64,5760,5918.4,90.4972,0
|
| 34 |
+
BBLG.US,D,20211130,000000,5760,5918.4,5169.6,5227.2,147.53,0
|
| 35 |
+
BBLG.US,D,20211201,000000,5256,6062.4,5198.4,5515.2,739.77,0
|
| 36 |
+
BBLG.US,D,20211202,000000,5587.2,6350.4,4924.66,5457.6,674.053,0
|
| 37 |
+
BBLG.US,D,20211203,000000,5342.4,5472,5040,5212.8,69.6611,0
|
| 38 |
+
BBLG.US,D,20211206,000000,5212.8,5295.89,4896,5083.2,68.4784,0
|
| 39 |
+
BBLG.US,D,20211207,000000,5104.8,5428.8,5100.48,5212.8,67.1381,0
|
| 40 |
+
BBLG.US,D,20211208,000000,5169.6,5745.31,5112,5443.2,94.6374,0
|
| 41 |
+
BBLG.US,D,20211209,000000,5515.2,5889.6,5400.14,5630.4,152.921,0
|
| 42 |
+
BBLG.US,D,20211210,000000,5616,5860.8,5601.6,5716.8,66.2284,0
|
| 43 |
+
BBLG.US,D,20211213,000000,5716.8,5745.6,5428.8,5601.6,31.9868,0
|
| 44 |
+
BBLG.US,D,20211214,000000,5479.2,5731.2,5356.8,5414.4,29.0916,0
|
| 45 |
+
BBLG.US,D,20211215,000000,5400,5544,5097.6,5227.2,48.4743,0
|
| 46 |
+
BBLG.US,D,20211216,000000,5227.2,5399.71,5140.8,5227.2,28.3847,0
|
| 47 |
+
BBLG.US,D,20211217,000000,5126.4,5328,5100.48,5140.8,20.2208,0
|
| 48 |
+
BBLG.US,D,20211220,000000,5242.75,5256,5025.6,5025.6,33.6638,0
|
| 49 |
+
BBLG.US,D,20211221,000000,5220,5471.86,5133.6,5184,74.609,0
|
| 50 |
+
BBLG.US,D,20211222,000000,5184,5457.6,5054.4,5385.6,143.07,0
|
| 51 |
+
BBLG.US,D,20211223,000000,5371.2,6048,5256,5716.8,534.241,0
|
| 52 |
+
BBLG.US,D,20211227,000000,5500.8,5760,5428.8,5428.8,62.0923,0
|
| 53 |
+
BBLG.US,D,20211228,000000,5328,5587.2,4924.8,5025.6,136.334,0
|
| 54 |
+
BBLG.US,D,20211229,000000,4996.8,5227.06,4838.4,4838.4,40.1583,0
|
| 55 |
+
BBLG.US,D,20211230,000000,5025.6,5253.7,4680,4780.8,63.2256,0
|
| 56 |
+
BBLG.US,D,20211231,000000,4766.4,5529.6,4651.2,5068.8,338.746,0
|
| 57 |
+
BBLG.US,D,20220103,000000,5054.4,5313.6,4896,5184,43.6159,0
|
| 58 |
+
BBLG.US,D,20220104,000000,5184.14,5270.4,4852.8,4924.8,43.3041,0
|
| 59 |
+
BBLG.US,D,20220105,000000,5054.4,5126.4,4953.74,5083.2,25.1729,0
|
| 60 |
+
BBLG.US,D,20220106,000000,5040,5400,4896,5068.8,64.7305,0
|
| 61 |
+
BBLG.US,D,20220107,000000,4982.4,5097.46,4867.2,4939.2,18.6215,0
|
| 62 |
+
BBLG.US,D,20220110,000000,5544,9763.08,5414.4,7761.6,46578.9,0
|
| 63 |
+
BBLG.US,D,20220111,000000,6768,7012.8,5817.6,6206.4,2281.91,0
|
| 64 |
+
BBLG.US,D,20220112,000000,6004.8,6307.08,5212.8,5335.2,783.159,0
|
| 65 |
+
BBLG.US,D,20220113,000000,5328,5342.4,4737.6,4838.4,372.756,0
|
| 66 |
+
BBLG.US,D,20220114,000000,4752,5472,4680,5040.14,524.763,0
|
| 67 |
+
BBLG.US,D,20220118,000000,5040,5040,4478.4,4550.4,217.613,0
|
| 68 |
+
BBLG.US,D,20220119,000000,4564.8,4766.4,4435.2,4478.4,96.1291,0
|
| 69 |
+
BBLG.US,D,20220120,000000,4492.8,4608,4204.8,4291.2,144.068,0
|
| 70 |
+
BBLG.US,D,20220121,000000,4060.8,4521.6,3960,4075.2,114.363,0
|
| 71 |
+
BBLG.US,D,20220124,000000,3888,4017.6,3111.84,3456,156.797,0
|
| 72 |
+
BBLG.US,D,20220125,000000,3614.4,3873.6,3355.2,3729.6,232.008,0
|
| 73 |
+
BBLG.US,D,20220126,000000,3556.8,3571.2,3210.48,3254.4,147.724,0
|
| 74 |
+
BBLG.US,D,20220127,000000,3297.6,3700.8,3214.08,3340.8,189.472,0
|
| 75 |
+
BBLG.US,D,20220128,000000,3240,3441.6,2808,2969.71,198.743,0
|
| 76 |
+
BBLG.US,D,20220131,000000,2995.2,3196.8,2937.6,3081.6,59.7499,0
|
| 77 |
+
BBLG.US,D,20220201,000000,3024,3139.2,2911.68,3067.2,33.4979,0
|
| 78 |
+
BBLG.US,D,20220202,000000,3168,3168,3009.6,3024,35.5847,0
|
| 79 |
+
BBLG.US,D,20220203,000000,3067.2,3096,2894.4,2980.8,18.6027,0
|
| 80 |
+
BBLG.US,D,20220204,000000,3067.2,3081.6,2880,2952,32.7145,0
|
| 81 |
+
BBLG.US,D,20220207,000000,2952,3067.2,2887.2,3024,75.8263,0
|
| 82 |
+
BBLG.US,D,20220208,000000,2937.6,3168,2880,3081.6,134.784,0
|
| 83 |
+
BBLG.US,D,20220209,000000,3081.6,3744,2995.2,3685.25,720.363,0
|
| 84 |
+
BBLG.US,D,20220210,000000,3528,4017.6,3052.8,3268.8,602.822,0
|
| 85 |
+
BBLG.US,D,20220211,000000,3268.8,3367.15,2952,3153.6,127.028,0
|
| 86 |
+
BBLG.US,D,20220214,000000,3024,3254.4,2983.1,3168,50.3104,0
|
| 87 |
+
BBLG.US,D,20220215,000000,3168,3326.4,3052.22,3153.6,23.9673,0
|
| 88 |
+
BBLG.US,D,20220216,000000,3139.2,3139.2,3052.8,3081.6,19.4541,0
|
| 89 |
+
BBLG.US,D,20220217,000000,3009.6,3153.6,2952,2952,49.3687,0
|
| 90 |
+
BBLG.US,D,20220218,000000,2931.55,3095.71,2894.4,2908.8,29.2173,0
|
| 91 |
+
BBLG.US,D,20220222,000000,2925.65,3024,2880,3009.6,50.2923,0
|
| 92 |
+
BBLG.US,D,20220223,000000,2995.2,3009.6,2880,2966.4,9.31388,0
|
| 93 |
+
BBLG.US,D,20220224,000000,2836.8,2851.2,2592,2779.2,97.1111,0
|
| 94 |
+
BBLG.US,D,20220225,000000,2846.3,2846.3,2736.29,2779.2,6.3368,0
|
| 95 |
+
BBLG.US,D,20220228,000000,2635.2,2736,2520,2620.8,15.6326,0
|
| 96 |
+
BBLG.US,D,20220301,000000,2620.8,2735.86,2592,2606.4,30.2694,0
|
| 97 |
+
BBLG.US,D,20220302,000000,2592,2719.87,2592,2635.2,11.1041,0
|
| 98 |
+
BBLG.US,D,20220303,000000,2635.2,2643.98,2534.4,2548.8,14.3229,0
|
| 99 |
+
BBLG.US,D,20220304,000000,2592,2592,2534.4,2534.4,8.00416,0
|
| 100 |
+
BBLG.US,D,20220307,000000,2592,2592,2376,2376,39.2944,0
|
| 101 |
+
BBLG.US,D,20220308,000000,2361.6,2373.98,2116.8,2131.2,36.4729,0
|
| 102 |
+
BBLG.US,D,20220309,000000,2233.44,3172.03,2233.44,2793.6,1274.98,0
|
| 103 |
+
BBLG.US,D,20220310,000000,2491.2,2656.22,2347.2,2404.8,78.8597,0
|
| 104 |
+
BBLG.US,D,20220311,000000,2548.8,2548.8,2246.54,2419.2,69.8361,0
|
| 105 |
+
BBLG.US,D,20220314,000000,2347.2,2563.2,2260.8,2419.2,25.7555,0
|
| 106 |
+
BBLG.US,D,20220315,000000,2433.6,2664,2433.6,2620.8,28.477,0
|
| 107 |
+
BBLG.US,D,20220316,000000,2548.8,2577.6,2448.14,2520,11.6965,0
|
| 108 |
+
BBLG.US,D,20220317,000000,2707.2,3312,2566.08,3124.8,408.241,0
|
| 109 |
+
BBLG.US,D,20220318,000000,3456,3945.6,3240.14,3945.6,233.587,0
|
| 110 |
+
BBLG.US,D,20220321,000000,4032,5860.8,3945.6,4392,8193.67,0
|
| 111 |
+
BBLG.US,D,20220322,000000,3974.4,4449.6,3693.17,4305.6,388.947,0
|
| 112 |
+
BBLG.US,D,20220323,000000,4003.2,4665.6,3974.54,4536,143.963,0
|
| 113 |
+
BBLG.US,D,20220324,000000,4392,4852.8,4322.88,4752,146.661,0
|
| 114 |
+
BBLG.US,D,20220325,000000,4694.4,4910.4,4017.6,4075.2,132.784,0
|
| 115 |
+
BBLG.US,D,20220328,000000,4075.2,4536,3902.54,4075.2,69.0798,0
|
| 116 |
+
BBLG.US,D,20220329,000000,4017.6,4276.8,3888,4046.4,48.2374,0
|
| 117 |
+
BBLG.US,D,20220330,000000,4060.8,4276.8,4017.6,4089.6,20.8874,0
|
| 118 |
+
BBLG.US,D,20220331,000000,4032,4161.6,3852.14,4003.2,16.5944,0
|
| 119 |
+
BBLG.US,D,20220401,000000,3744,3960,3715.2,3744,29.0333,0
|
| 120 |
+
BBLG.US,D,20220404,000000,3715.2,3988.8,3643.2,3787.2,46.8777,0
|
| 121 |
+
BBLG.US,D,20220405,000000,3988.8,4435.2,3873.6,4377.6,140.084,0
|
| 122 |
+
BBLG.US,D,20220406,000000,4464,4593.6,4118.54,4291.2,61.4986,0
|
| 123 |
+
BBLG.US,D,20220407,000000,4089.6,4212.29,3888,3974.4,32.4479,0
|
| 124 |
+
BBLG.US,D,20220408,000000,4132.8,4190.4,3960,4089.6,22.0874,0
|
| 125 |
+
BBLG.US,D,20220411,000000,4075.2,4075.2,3715.2,3772.8,17.4111,0
|
| 126 |
+
BBLG.US,D,20220412,000000,3758.4,3772.8,3427.2,3427.2,38.3458,0
|
| 127 |
+
BBLG.US,D,20220413,000000,3441.6,3628.8,3398.4,3456,30.1333,0
|
| 128 |
+
BBLG.US,D,20220414,000000,3441.31,3585.46,3340.8,3384,30.8611,0
|
| 129 |
+
BBLG.US,D,20220418,000000,3362.4,3455.86,3211.34,3268.8,8.91736,0
|
| 130 |
+
BBLG.US,D,20220419,000000,3124.8,3499.06,3124.8,3240,5.7993,0
|
| 131 |
+
BBLG.US,D,20220420,000000,3484.8,3657.46,3170.88,3427.2,19.2944,0
|
| 132 |
+
BBLG.US,D,20220421,000000,3715.2,3715.2,3182.4,3211.2,19.9263,0
|
| 133 |
+
BBLG.US,D,20220422,000000,3727.44,3727.44,3240,3412.8,8.48055,0
|
| 134 |
+
BBLG.US,D,20220425,000000,3297.6,3312,2678.4,2908.8,116.01,0
|
| 135 |
+
BBLG.US,D,20220426,000000,2995.2,2995.2,2779.2,2880,6.50694,0
|
| 136 |
+
BBLG.US,D,20220427,000000,2690.93,2819.23,2620.8,2692.8,6.91458,0
|
| 137 |
+
BBLG.US,D,20220428,000000,3081.6,3081.6,2620.94,2966.4,28.559,0
|
| 138 |
+
BBLG.US,D,20220429,000000,3052.8,3225.6,2952,3139.2,6.39513,0
|
| 139 |
+
BBLG.US,D,20220502,000000,3153.6,3225.6,2939.9,3009.6,2.26944,0
|
| 140 |
+
BBLG.US,D,20220503,000000,3052.8,3052.8,2966.4,2966.4,0.955555,0
|
| 141 |
+
BBLG.US,D,20220504,000000,2707.2,2984.26,2707.2,2973.31,4.16458,0
|
| 142 |
+
BBLG.US,D,20220505,000000,3134.3,3139.2,2878.27,2880,2.70972,0
|
| 143 |
+
BBLG.US,D,20220506,000000,3016.8,3141.36,2865.6,3052.51,2.69097,0
|
| 144 |
+
BBLG.US,D,20220509,000000,2851.2,2995.2,1944,2520,164.895,0
|
| 145 |
+
BBLG.US,D,20220510,000000,2634.62,2634.62,1886.4,2116.8,59.2888,0
|
| 146 |
+
BBLG.US,D,20220511,000000,2044.8,2116.8,1872,1929.6,12.243,0
|
| 147 |
+
BBLG.US,D,20220512,000000,1670.4,1900.8,1670.4,1857.6,16.5534,0
|
| 148 |
+
BBLG.US,D,20220513,000000,2001.74,2030.4,1742.54,1987.2,19.1458,0
|
| 149 |
+
BBLG.US,D,20220516,000000,1944,2073.6,1944,1972.8,14.8604,0
|
| 150 |
+
BBLG.US,D,20220517,000000,2044.8,2329.49,1971.94,2275.2,19.2493,0
|
| 151 |
+
BBLG.US,D,20220518,000000,2390.4,2531.52,2232,2318.4,18.9597,0
|
| 152 |
+
BBLG.US,D,20220519,000000,2246.4,2376,2246.4,2332.8,0.529166,0
|
| 153 |
+
BBLG.US,D,20220520,000000,2203.2,2448,2116.8,2448,4.23194,0
|
| 154 |
+
BBLG.US,D,20220523,000000,2347.2,2707.2,2347.2,2448,7.53194,0
|
| 155 |
+
BBLG.US,D,20220524,000000,2318.4,2433.6,2131.2,2361.6,4.17638,0
|
| 156 |
+
BBLG.US,D,20220525,000000,2203.2,2376,2131.2,2376,2.13888,0
|
| 157 |
+
BBLG.US,D,20220526,000000,2188.8,2361.6,2188.8,2361.6,4.45624,0
|
| 158 |
+
BBLG.US,D,20220527,000000,2203.2,2354.4,2145.6,2347.2,3.13611,0
|
| 159 |
+
BBLG.US,D,20220531,000000,2224.8,2342.59,2116.8,2282.4,3.85486,0
|
| 160 |
+
BBLG.US,D,20220601,000000,2246.4,2246.4,2131.2,2232,5.21597,0
|
| 161 |
+
BBLG.US,D,20220602,000000,2260.8,2260.8,2102.4,2145.6,2.7243,0
|
| 162 |
+
BBLG.US,D,20220603,000000,2246.4,2376,2217.6,2260.8,5.78749,0
|
| 163 |
+
BBLG.US,D,20220606,000000,2260.94,2361.6,2116.8,2188.8,2.66458,0
|
| 164 |
+
BBLG.US,D,20220607,000000,2239.2,2271.31,2128.32,2131.2,6.93194,0
|
| 165 |
+
BBLG.US,D,20220608,000000,2217.6,2332.8,2174.4,2304,1.72013,0
|
| 166 |
+
BBLG.US,D,20220609,000000,2304,2304,2059.2,2059.2,10.5812,0
|
| 167 |
+
BBLG.US,D,20220610,000000,2030.4,2030.4,1886.54,1972.8,7.58888,0
|
| 168 |
+
BBLG.US,D,20220613,000000,2001.6,2030.4,1944,1987.2,5.19722,0
|
| 169 |
+
BBLG.US,D,20220614,000000,1843.2,1872,1699.2,1713.6,10.2222,0
|
| 170 |
+
BBLG.US,D,20220615,000000,1713.6,1872,1713.6,1728,7.79861,0
|
| 171 |
+
BBLG.US,D,20220616,000000,1728,2116.8,1713.6,1915.2,76.2499,0
|
| 172 |
+
BBLG.US,D,20220617,000000,2059.2,2126.45,1627.2,1886.4,9.95208,0
|
| 173 |
+
BBLG.US,D,20220621,000000,1944,1944,1656,1828.8,9.03263,0
|
| 174 |
+
BBLG.US,D,20220622,000000,1857.6,2159.86,1728,2080.8,23.9305,0
|
| 175 |
+
BBLG.US,D,20220623,000000,2044.8,2376,1929.6,2217.74,15.927,0
|
| 176 |
+
BBLG.US,D,20220624,000000,2090.88,2376,2088,2342.02,18.568,0
|
| 177 |
+
BBLG.US,D,20220627,000000,2217.6,2448.14,2217.6,2318.4,1.48263,0
|
| 178 |
+
BBLG.US,D,20220628,000000,2174.4,2275.2,2073.6,2275.2,6.33819,0
|
| 179 |
+
BBLG.US,D,20220629,000000,2246.4,2260.8,2030.4,2073.6,1.88749,0
|
| 180 |
+
BBLG.US,D,20220630,000000,1958.4,2016,1699.2,2016,9.3743,0
|
| 181 |
+
BBLG.US,D,20220701,000000,1728,1857.6,1728,1843.2,1.31805,0
|
| 182 |
+
BBLG.US,D,20220705,000000,1728,1814.4,1728,1728,1.40694,0
|
| 183 |
+
BBLG.US,D,20220706,000000,1785.6,1885.97,1728,1756.8,6.66874,0
|
| 184 |
+
BBLG.US,D,20220707,000000,1742.4,1872,1742.4,1814.4,4.78958,0
|
| 185 |
+
BBLG.US,D,20220708,000000,1843.06,2034.29,1771.2,1857.6,54.493,0
|
| 186 |
+
BBLG.US,D,20220711,000000,1857.6,2102.4,1699.2,1828.8,27.3791,0
|
| 187 |
+
BBLG.US,D,20220712,000000,1800,1943.86,1785.6,1814.4,7.12916,0
|
| 188 |
+
BBLG.US,D,20220713,000000,1737.94,1857.6,1627.2,1749.6,17.8847,0
|
| 189 |
+
BBLG.US,D,20220714,000000,1656.14,1728,1656.14,1728,0.656249,0
|
| 190 |
+
BBLG.US,D,20220715,000000,1725.41,1725.41,1555.2,1711.3,8.69861,0
|
| 191 |
+
BBLG.US,D,20220718,000000,1756.8,1771.2,1735.2,1735.2,2.5743,0
|
| 192 |
+
BBLG.US,D,20220719,000000,1792.51,1792.51,1728,1742.4,3.02708,0
|
| 193 |
+
BBLG.US,D,20220720,000000,1800,2001.6,1670.4,1756.8,9.41805,0
|
| 194 |
+
BBLG.US,D,20220721,000000,1720.08,1771.2,1720.08,1771.2,0.988194,0
|
| 195 |
+
BBLG.US,D,20220722,000000,1771.2,1771.2,1728,1728,2.21249,0
|
| 196 |
+
BBLG.US,D,20220725,000000,1742.4,1857.46,1728,1728,10.5638,0
|
| 197 |
+
BBLG.US,D,20220726,000000,1843.06,1843.06,1728,1728,0.793749,0
|
| 198 |
+
BBLG.US,D,20220727,000000,1728,1800,1728,1728,2.8868,0
|
| 199 |
+
BBLG.US,D,20220728,000000,1771.2,1814.26,1728,1728,2.88611,0
|
| 200 |
+
BBLG.US,D,20220729,000000,1851.26,1872,1823.04,1843.2,2.36805,0
|
| 201 |
+
BBLG.US,D,20220801,000000,1929.46,1929.46,1800,1800,2.17638,0
|
| 202 |
+
BBLG.US,D,20220802,000000,1857.6,1857.6,1814.4,1848.38,1.23263,0
|
| 203 |
+
BBLG.US,D,20220803,000000,1913.04,2063.09,1814.4,1929.6,26.4597,0
|
| 204 |
+
BBLG.US,D,20220804,000000,2016,2577.6,1828.8,2347.2,62.384,0
|
| 205 |
+
BBLG.US,D,20220805,000000,2448,2836.8,2030.4,2095.2,227.088,0
|
| 206 |
+
BBLG.US,D,20220808,000000,2319.84,2390.4,2116.94,2131.2,5.88055,0
|
| 207 |
+
BBLG.US,D,20220809,000000,2217.6,2217.6,2116.8,2116.8,2.04583,0
|
| 208 |
+
BBLG.US,D,20220810,000000,2304,2304,2088,2217.6,10.0249,0
|
| 209 |
+
BBLG.US,D,20220811,000000,2332.8,2332.8,2088,2181.6,3.64305,0
|
| 210 |
+
BBLG.US,D,20220812,000000,2160,2275.2,2105.42,2217.6,3.57638,0
|
| 211 |
+
BBLG.US,D,20220815,000000,2217.6,2217.6,2152.8,2217.6,3.70486,0
|
| 212 |
+
BBLG.US,D,20220816,000000,2116.8,2289.6,2044.8,2088,15.3152,0
|
| 213 |
+
BBLG.US,D,20220817,000000,1972.8,2088,1972.8,2030.4,9.95208,0
|
| 214 |
+
BBLG.US,D,20220818,000000,2073.6,2534.4,2016,2491.2,74.6826,0
|
| 215 |
+
BBLG.US,D,20220819,000000,2534.4,2534.4,2044.8,2232,67.6145,0
|
| 216 |
+
BBLG.US,D,20220822,000000,2145.6,2390.4,2116.8,2217.6,42.9277,0
|
| 217 |
+
BBLG.US,D,20220823,000000,2404.8,2404.8,2323.58,2323.58,5.08749,0
|
| 218 |
+
BBLG.US,D,20220824,000000,2044.8,2148.48,1915.2,2030.4,38.8263,0
|
| 219 |
+
BBLG.US,D,20220825,000000,1972.8,2088,1971.79,1972.8,7.67708,0
|
| 220 |
+
BBLG.US,D,20220826,000000,1987.2,2013.12,1929.6,1929.6,2.12638,0
|
| 221 |
+
BBLG.US,D,20220829,000000,2145.6,2145.6,1915.2,1929.6,4.46111,0
|
| 222 |
+
BBLG.US,D,20220830,000000,2001.6,2001.6,1915.2,1929.6,1.59652,0
|
| 223 |
+
BBLG.US,D,20220831,000000,2001.6,2044.8,1929.6,1929.6,9.33749,0
|
| 224 |
+
BBLG.US,D,20220901,000000,2232,2592,1915.2,1944,1491.82,0
|
| 225 |
+
BBLG.US,D,20220902,000000,1843.2,1944.14,1688.4,1785.6,91.252,0
|
| 226 |
+
BBLG.US,D,20220906,000000,1728,1900.8,1598.4,1800,65.7048,0
|
| 227 |
+
BBLG.US,D,20220907,000000,1656,1778.4,1656,1713.6,9.76527,0
|
| 228 |
+
BBLG.US,D,20220908,000000,1700.21,1843.2,1700.21,1800,14.3826,0
|
| 229 |
+
BBLG.US,D,20220909,000000,1886.4,1886.4,1742.4,1771.2,17.8708,0
|
| 230 |
+
BBLG.US,D,20220912,000000,1915.06,1915.06,1713.6,1713.6,12.2402,0
|
| 231 |
+
BBLG.US,D,20220913,000000,1713.74,1785.6,1684.8,1728,8.53541,0
|
| 232 |
+
BBLG.US,D,20220914,000000,1785.6,1872,1713.6,1713.6,19.3263,0
|
| 233 |
+
BBLG.US,D,20220915,000000,1733.18,1915.2,1713.6,1886.4,56.7326,0
|
| 234 |
+
BBLG.US,D,20220916,000000,1828.8,1879.2,1728,1728,7.80277,0
|
| 235 |
+
BBLG.US,D,20220919,000000,1728.14,1843.2,1656,1756.8,5.89791,0
|
| 236 |
+
BBLG.US,D,20220920,000000,1656,1756.8,1512,1512,6.11527,0
|
| 237 |
+
BBLG.US,D,20220921,000000,1699.2,2001.6,1607.04,1684.8,289.193,0
|
| 238 |
+
BBLG.US,D,20220922,000000,1656,1728,1569.6,1684.8,25.2722,0
|
| 239 |
+
BBLG.US,D,20220923,000000,1584,1800,1584,1656,14.9243,0
|
| 240 |
+
BBLG.US,D,20220926,000000,1612.8,1783.73,1555.2,1612.8,17.3222,0
|
| 241 |
+
BBLG.US,D,20220927,000000,1612.8,1728,1584,1656,8.28194,0
|
| 242 |
+
BBLG.US,D,20220928,000000,1598.4,1699.2,1598.4,1684.8,7.01944,0
|
| 243 |
+
BBLG.US,D,20220929,000000,1627.2,1670.26,1512,1555.2,9.93749,0
|
| 244 |
+
BBLG.US,D,20220930,000000,1497.6,1641.46,1468.8,1512,8.72847,0
|
| 245 |
+
BBLG.US,D,20221003,000000,1454.4,1576.8,1454.4,1569.6,2.48958,0
|
| 246 |
+
BBLG.US,D,20221004,000000,1468.8,1555.2,1412.64,1468.8,16.9895,0
|
| 247 |
+
BBLG.US,D,20221005,000000,1483.2,1540.66,1468.8,1468.8,5.59166,0
|
| 248 |
+
BBLG.US,D,20221006,000000,1468.8,1483.2,1238.04,1296,228.434,0
|
| 249 |
+
BBLG.US,D,20221007,000000,864,963.936,777.6,835.488,1897.32,0
|
| 250 |
+
BBLG.US,D,20221010,000000,892.8,936,820.8,907.2,423.606,0
|
| 251 |
+
BBLG.US,D,20221011,000000,928.8,936,821.232,865.152,437.46,0
|
| 252 |
+
BBLG.US,D,20221012,000000,839.232,881.856,763.2,827.856,313.642,0
|
| 253 |
+
BBLG.US,D,20221013,000000,849.6,849.6,720.864,748.8,260.348,0
|
| 254 |
+
BBLG.US,D,20221014,000000,734.4,776.016,734.4,743.904,99.018,0
|
| 255 |
+
BBLG.US,D,20221017,000000,835.2,835.2,721.728,760.32,104.593,0
|
| 256 |
+
BBLG.US,D,20221018,000000,760.32,792,760.32,784.368,424.577,0
|
| 257 |
+
BBLG.US,D,20221019,000000,798.768,806.4,763.2,777.744,366.802,0
|
| 258 |
+
BBLG.US,D,20221020,000000,792,806.4,764.784,777.6,313.171,0
|
| 259 |
+
BBLG.US,D,20221021,000000,775.296,792,721.44,760.176,130.44,0
|
| 260 |
+
BBLG.US,D,20221024,000000,756,763.056,676.944,720,192.374,0
|
| 261 |
+
BBLG.US,D,20221025,000000,720,748.8,691.2,705.744,113.795,0
|
| 262 |
+
BBLG.US,D,20221026,000000,720,734.4,691.2,698.4,77.0402,0
|
| 263 |
+
BBLG.US,D,20221027,000000,721.44,721.44,678.384,697.248,67.6298,0
|
| 264 |
+
BBLG.US,D,20221028,000000,679.68,705.744,626.4,698.4,100.637,0
|
| 265 |
+
BBLG.US,D,20221031,000000,720,720,630.288,648,110.87,0
|
| 266 |
+
BBLG.US,D,20221101,000000,648,649.584,465.408,576,538.238,0
|
| 267 |
+
BBLG.US,D,20221102,000000,558.72,591.12,489.6,504,167.709,0
|
| 268 |
+
BBLG.US,D,20221103,000000,504,526.896,475.2,489.6,100.27,0
|
| 269 |
+
BBLG.US,D,20221104,000000,500.976,538.992,496.8,524.16,96.902,0
|
| 270 |
+
BBLG.US,D,20221107,000000,527.04,527.04,491.472,504,39.2763,0
|
| 271 |
+
BBLG.US,D,20221108,000000,502.56,521.136,434.592,477.648,115.302,0
|
| 272 |
+
BBLG.US,D,20221109,000000,446.4,460.8,425.088,430.56,72.5659,0
|
| 273 |
+
BBLG.US,D,20221110,000000,417.6,468.56,360.144,410.544,183.427,0
|
| 274 |
+
BBLG.US,D,20221111,000000,450.288,450.288,407.232,432,74.5597,0
|
| 275 |
+
BBLG.US,D,20221114,000000,460.656,460.8,403.2,406.224,70.4631,0
|
| 276 |
+
BBLG.US,D,20221115,000000,424.656,532.656,386.496,462.96,869.516,0
|
| 277 |
+
BBLG.US,D,20221116,000000,504,504,432.72,480.96,221.827,0
|
| 278 |
+
BBLG.US,D,20221117,000000,466.56,480.816,402.336,450,125.23,0
|
| 279 |
+
BBLG.US,D,20221118,000000,474.48,474.48,413.64,446.4,49.3548,0
|
| 280 |
+
BBLG.US,D,20221121,000000,437.472,459.216,391.248,396,78.4729,0
|
| 281 |
+
BBLG.US,D,20221122,000000,396,399.599,368.64,385.776,44.2701,0
|
| 282 |
+
BBLG.US,D,20221123,000000,381.6,439.2,381.6,403.2,113.578,0
|
| 283 |
+
BBLG.US,D,20221125,000000,422.352,435.888,417.744,417.744,9.46666,0
|
| 284 |
+
BBLG.US,D,20221128,000000,430.56,431.856,406.081,417.6,27.5013,0
|
| 285 |
+
BBLG.US,D,20221129,000000,417.744,432,403.2,403.2,28.1541,0
|
| 286 |
+
BBLG.US,D,20221130,000000,403.2,431.856,388.944,431.856,17.0541,0
|
| 287 |
+
BBLG.US,D,20221201,000000,417.6,417.6,390.24,403.344,26.9534,0
|
| 288 |
+
BBLG.US,D,20221202,000000,403.345,432,391.097,403.2,31.8708,0
|
| 289 |
+
BBLG.US,D,20221205,000000,432,432,388.944,405.216,15.952,0
|
| 290 |
+
BBLG.US,D,20221206,000000,438.624,438.624,382.608,403.2,19.4104,0
|
| 291 |
+
BBLG.US,D,20221207,000000,403.2,414.72,375.84,392.4,12.743,0
|
| 292 |
+
BBLG.US,D,20221208,000000,416.016,416.016,375.84,392.688,26.1826,0
|
| 293 |
+
BBLG.US,D,20221209,000000,403.2,408.24,382.32,383.904,48.6493,0
|
| 294 |
+
BBLG.US,D,20221212,000000,408.096,633.6,388.944,423.36,3218.22,0
|
| 295 |
+
BBLG.US,D,20221213,000000,381.6,381.6,289.44,359.28,525.032,0
|
| 296 |
+
BBLG.US,D,20221214,000000,348.48,352.8,309.6,343.44,292.176,0
|
| 297 |
+
BBLG.US,D,20221215,000000,304.272,374.4,304.272,342.72,94.993,0
|
| 298 |
+
BBLG.US,D,20221216,000000,345.6,371.376,316.8,345.6,111.599,0
|
| 299 |
+
BBLG.US,D,20221219,000000,358.56,358.992,302.4,326.304,158.494,0
|
| 300 |
+
BBLG.US,D,20221220,000000,316.512,344.159,296.352,297.936,115.758,0
|
| 301 |
+
BBLG.US,D,20221221,000000,289.44,330.768,289.44,297.504,41.902,0
|
| 302 |
+
BBLG.US,D,20221222,000000,304.416,328.32,288.864,308.16,83.1263,0
|
| 303 |
+
BBLG.US,D,20221223,000000,316.08,316.08,288.144,302.4,63.5736,0
|
| 304 |
+
BBLG.US,D,20221227,000000,302.4,489.6,267.552,282.528,1241.27,0
|
| 305 |
+
BBLG.US,D,20221228,000000,284.4,285.839,255.888,273.744,123.581,0
|
| 306 |
+
BBLG.US,D,20221229,000000,262.368,301.824,262.224,286.56,84.8583,0
|
| 307 |
+
BBLG.US,D,20221230,000000,315.792,315.792,269.28,301.968,142.104,0
|
| 308 |
+
BBLG.US,D,20230103,000000,332.64,332.64,295.344,305.28,94.6729,0
|
| 309 |
+
BBLG.US,D,20230104,000000,302.976,393.085,302.688,362.88,231.728,0
|
| 310 |
+
BBLG.US,D,20230105,000000,388.8,388.8,331.344,357.552,204.731,0
|
| 311 |
+
BBLG.US,D,20230106,000000,365.328,365.328,331.489,351.792,27.1374,0
|
| 312 |
+
BBLG.US,D,20230109,000000,351.792,360,341.28,358.416,56.0034,0
|
| 313 |
+
BBLG.US,D,20230110,000000,345.6,398.88,338.543,368.064,278.77,0
|
| 314 |
+
BBLG.US,D,20230111,000000,386.352,410.4,370.224,395.856,126.613,0
|
| 315 |
+
BBLG.US,D,20230112,000000,418.896,432,388.8,432,118.563,0
|
| 316 |
+
BBLG.US,D,20230113,000000,453.6,504,432,460.8,216.888,0
|
| 317 |
+
BBLG.US,D,20230117,000000,489.6,489.6,368.064,453.6,129.929,0
|
| 318 |
+
BBLG.US,D,20230118,000000,489.456,489.456,439.056,447.84,77.0687,0
|
| 319 |
+
BBLG.US,D,20230119,000000,460.8,460.8,410.4,421.344,52.6555,0
|
| 320 |
+
BBLG.US,D,20230120,000000,432.001,458.496,421.2,426.672,35.7604,0
|
| 321 |
+
BBLG.US,D,20230123,000000,460.8,517.104,433.44,470.88,130.973,0
|
| 322 |
+
BBLG.US,D,20230124,000000,456.768,502.56,447.84,466.56,56.7263,0
|
| 323 |
+
BBLG.US,D,20230125,000000,460.8,520.848,451.152,502.56,59.7319,0
|
| 324 |
+
BBLG.US,D,20230126,000000,576,576,424.224,455.76,1368.77,0
|
| 325 |
+
BBLG.US,D,20230127,000000,424.512,438.48,394.848,417.6,238.484,0
|
| 326 |
+
BBLG.US,D,20230130,000000,432,446.4,385.056,433.872,131.344,0
|
| 327 |
+
BBLG.US,D,20230131,000000,478.8,478.8,406.801,406.944,48.7895,0
|
| 328 |
+
BBLG.US,D,20230201,000000,419.76,432,403.2,424.8,132.207,0
|
| 329 |
+
BBLG.US,D,20230202,000000,424.656,432,403.2,410.688,87.2527,0
|
| 330 |
+
BBLG.US,D,20230203,000000,403.2,425.52,388.8,417.6,90.9291,0
|
| 331 |
+
BBLG.US,D,20230206,000000,430.848,432.144,404.64,426.672,85.3791,0
|
| 332 |
+
BBLG.US,D,20230207,000000,432,475.2,432,453.024,248.865,0
|
| 333 |
+
BBLG.US,D,20230208,000000,449.28,547.2,449.28,503.856,681.955,0
|
| 334 |
+
BBLG.US,D,20230209,000000,489.168,518.4,446.4,493.92,355.47,0
|
| 335 |
+
BBLG.US,D,20230210,000000,479.088,502.416,461.232,479.952,102.478,0
|
| 336 |
+
BBLG.US,D,20230213,000000,502.56,518.4,465.553,496.368,92.5423,0
|
| 337 |
+
BBLG.US,D,20230214,000000,479.808,552.672,479.808,527.904,512.343,0
|
| 338 |
+
BBLG.US,D,20230215,000000,543.888,576,505.152,561.744,239.532,0
|
| 339 |
+
BBLG.US,D,20230216,000000,576,576,505.44,518.4,158.272,0
|
| 340 |
+
BBLG.US,D,20230217,000000,504,518.4,475.632,504,148.404,0
|
| 341 |
+
BBLG.US,D,20230221,000000,488.88,516.096,488.88,496.656,64.6319,0
|
| 342 |
+
BBLG.US,D,20230222,000000,513.072,513.072,477.36,478.08,78.1187,0
|
| 343 |
+
BBLG.US,D,20230223,000000,477.36,490.608,417.744,451.872,166.474,0
|
| 344 |
+
BBLG.US,D,20230224,000000,438.336,446.4,417.744,435.456,91.1944,0
|
| 345 |
+
BBLG.US,D,20230227,000000,460.8,460.8,433.728,446.4,101.927,0
|
| 346 |
+
BBLG.US,D,20230228,000000,450.72,460.8,420.769,424.224,65.527,0
|
| 347 |
+
BBLG.US,D,20230301,000000,446.4,478.799,437.039,456.48,49.5916,0
|
| 348 |
+
BBLG.US,D,20230302,000000,460.8,466.56,439.92,446.4,41.0131,0
|
| 349 |
+
BBLG.US,D,20230303,000000,433.44,460.656,433.44,446.4,24.234,0
|
| 350 |
+
BBLG.US,D,20230306,000000,466.416,466.416,427.104,432,87.5055,0
|
| 351 |
+
BBLG.US,D,20230307,000000,417.744,432,411.264,417.6,57.0652,0
|
| 352 |
+
BBLG.US,D,20230308,000000,415.028,418.32,412.559,412.56,37.7437,0
|
| 353 |
+
BBLG.US,D,20230309,000000,410.4,418.32,400.32,403.186,69.0451,0
|
| 354 |
+
BBLG.US,D,20230310,000000,404.208,404.208,367.2,371.952,75.802,0
|
| 355 |
+
BBLG.US,D,20230313,000000,360,374.688,331.776,343.44,91.8243,0
|
| 356 |
+
BBLG.US,D,20230314,000000,343.44,388.656,332.064,374.4,41.2895,0
|
| 357 |
+
BBLG.US,D,20230315,000000,360.145,374.4,345.6,352.8,10.6874,0
|
| 358 |
+
BBLG.US,D,20230316,000000,345.6,373.68,345.6,370.08,26.8562,0
|
| 359 |
+
BBLG.US,D,20230317,000000,345.6,373.536,345.6,349.344,54.3631,0
|
| 360 |
+
BBLG.US,D,20230320,000000,354.672,354.672,331.345,339.984,42.4013,0
|
| 361 |
+
BBLG.US,D,20230321,000000,343.8,356.4,331.632,339.12,10.5249,0
|
| 362 |
+
BBLG.US,D,20230322,000000,358.56,358.704,337.104,345.6,25.7756,0
|
| 363 |
+
BBLG.US,D,20230323,000000,360,360,331.2,339.84,58.7506,0
|
| 364 |
+
BBLG.US,D,20230324,000000,327.744,345.312,318.24,345.312,11.0194,0
|
| 365 |
+
BBLG.US,D,20230327,000000,358.272,360,324,327.744,10.5624,0
|
| 366 |
+
BBLG.US,D,20230328,000000,327.888,359.856,327.744,328.32,13.9006,0
|
| 367 |
+
BBLG.US,D,20230329,000000,331.2,374.399,331.2,360,55.3652,0
|
| 368 |
+
BBLG.US,D,20230330,000000,360,374.256,346.608,354.312,8.60138,0
|
| 369 |
+
BBLG.US,D,20230331,000000,374.545,388.8,328.464,372.24,69.0659,0
|
| 370 |
+
BBLG.US,D,20230403,000000,352.368,388.8,331.2,388.656,70.8402,0
|
| 371 |
+
BBLG.US,D,20230404,000000,407.952,417.6,371.088,398.592,175.002,0
|
| 372 |
+
BBLG.US,D,20230405,000000,373.357,403.199,363.744,400.608,51.1555,0
|
| 373 |
+
BBLG.US,D,20230406,000000,400.608,400.608,370.08,374.4,16.1395,0
|
| 374 |
+
BBLG.US,D,20230410,000000,388.8,388.8,374.4,375.985,32.1638,0
|
| 375 |
+
BBLG.US,D,20230411,000000,374.4,520.848,345.888,360,2136.99,0
|
| 376 |
+
BBLG.US,D,20230412,000000,353.952,382.32,345.744,356.112,191.714,0
|
| 377 |
+
BBLG.US,D,20230413,000000,397.152,401.472,327.744,359.856,245.71,0
|
| 378 |
+
BBLG.US,D,20230414,000000,359.856,359.856,332.64,347.04,114.804,0
|
| 379 |
+
BBLG.US,D,20230417,000000,351.36,351.36,325.584,331.2,136.613,0
|
| 380 |
+
BBLG.US,D,20230418,000000,344.304,399.456,331.056,396.72,573.247,0
|
| 381 |
+
BBLG.US,D,20230419,000000,395.856,395.856,374.4,374.544,63.3291,0
|
| 382 |
+
BBLG.US,D,20230420,000000,374.544,393.12,338.256,376.992,70.9687,0
|
| 383 |
+
BBLG.US,D,20230421,000000,376.128,376.128,334.368,334.368,47.3694,0
|
| 384 |
+
BBLG.US,D,20230424,000000,360,377.28,334.368,363.312,134.74,0
|
| 385 |
+
BBLG.US,D,20230425,000000,363.312,374.4,350.352,352.944,92.8048,0
|
| 386 |
+
BBLG.US,D,20230426,000000,353.664,371.375,346.608,347.184,58.093,0
|
| 387 |
+
BBLG.US,D,20230427,000000,351.072,369.935,348.192,359.856,14.1145,0
|
| 388 |
+
BBLG.US,D,20230428,000000,343.008,385.775,343.008,374.4,48.2083,0
|
| 389 |
+
BBLG.US,D,20230501,000000,353.664,355.68,338.4,349.488,75.0423,0
|
| 390 |
+
BBLG.US,D,20230502,000000,342.72,342.72,288,296.64,247.099,0
|
| 391 |
+
BBLG.US,D,20230503,000000,300.24,302.256,263.376,275.328,147.799,0
|
| 392 |
+
BBLG.US,D,20230504,000000,288,288,274.104,280.8,68.3923,0
|
| 393 |
+
BBLG.US,D,20230505,000000,280.8,280.8,259.2,274.32,91.3638,0
|
| 394 |
+
BBLG.US,D,20230508,000000,273.6,274.32,246.24,272.16,306.998,0
|
| 395 |
+
BBLG.US,D,20230509,000000,273.6,273.6,247.824,272.16,54.7493,0
|
| 396 |
+
BBLG.US,D,20230510,000000,271.872,374.4,271.296,302.4,1328.49,0
|
| 397 |
+
BBLG.US,D,20230511,000000,295.2,306.72,273.6,294.192,204.972,0
|
| 398 |
+
BBLG.US,D,20230512,000000,302.4,302.4,262.08,273.6,79.4534,0
|
| 399 |
+
BBLG.US,D,20230515,000000,273.6,273.6,250.56,266.4,160.47,0
|
| 400 |
+
BBLG.US,D,20230516,000000,273.456,432,256.32,277.776,7053.63,0
|
| 401 |
+
BBLG.US,D,20230517,000000,259.2,263.52,230.4,241.344,688.409,0
|
| 402 |
+
BBLG.US,D,20230518,000000,227.232,259.2,227.232,236.448,312.949,0
|
| 403 |
+
BBLG.US,D,20230519,000000,237.6,239.04,201.6,214.704,418.682,0
|
| 404 |
+
BBLG.US,D,20230522,000000,215.568,259.2,204.192,237.6,2340.09,0
|
| 405 |
+
BBLG.US,D,20230523,000000,259.2,307.872,241.92,259.2,2300.67,0
|
| 406 |
+
BBLG.US,D,20230524,000000,258.192,287.856,246.96,260.785,882.747,0
|
| 407 |
+
BBLG.US,D,20230525,000000,266.4,300.816,260.64,268.272,920.302,0
|
| 408 |
+
BBLG.US,D,20230526,000000,260.64,287.856,252.145,257.04,387.849,0
|
| 409 |
+
BBLG.US,D,20230530,000000,256.32,256.32,221.76,234,515.434,0
|
| 410 |
+
BBLG.US,D,20230531,000000,243.072,257.328,231.984,244.08,807.708,0
|
| 411 |
+
BBLG.US,D,20230601,000000,270.72,288,259.344,264.24,410.318,0
|
| 412 |
+
BBLG.US,D,20230602,000000,262.368,273.456,248.4,264.96,229.191,0
|
| 413 |
+
BBLG.US,D,20230605,000000,269.28,302.4,254.88,285.552,340.596,0
|
| 414 |
+
BBLG.US,D,20230606,000000,277.056,298.08,255.024,284.976,1972.25,0
|
| 415 |
+
BBLG.US,D,20230607,000000,311.04,330.72,243.36,259.2,8118.77,0
|
| 416 |
+
BBLG.US,D,20230608,000000,290.4,325.296,259.685,277.44,9002.75,0
|
| 417 |
+
BBLG.US,D,20230609,000000,275.52,302.88,251.04,266.88,4718.77,0
|
| 418 |
+
BBLG.US,D,20230612,000000,256.8,265.44,223.286,236.64,2075.06,0
|
| 419 |
+
BBLG.US,D,20230613,000000,230.88,302.4,206.405,219.84,9476.83,0
|
| 420 |
+
BBLG.US,D,20230614,000000,225.12,260.923,183.288,188.64,9525.72,0
|
| 421 |
+
BBLG.US,D,20230615,000000,88.32,91.68,76.992,78.72,32567.1,0
|
| 422 |
+
BBLG.US,D,20230616,000000,81.6,83.5152,73.44,75.36,10267.7,0
|
| 423 |
+
BBLG.US,D,20230620,000000,75.84,76.2864,68.5728,69.6,11654.1,0
|
| 424 |
+
BBLG.US,D,20230621,000000,69.6,90.72,67.2,84.48,22029,0
|
| 425 |
+
BBLG.US,D,20230622,000000,82.08,82.08,69.84,72,10358.4,0
|
| 426 |
+
BBLG.US,D,20230623,000000,70.56,76.56,68.8944,72.96,5161.12,0
|
| 427 |
+
BBLG.US,D,20230626,000000,73.92,77.76,71.52,73.92,7074.27,0
|
| 428 |
+
BBLG.US,D,20230627,000000,74.4,78,70.56,75.84,4813.54,0
|
| 429 |
+
BBLG.US,D,20230628,000000,75.36,75.36,71.52,72,4115.54,0
|
| 430 |
+
BBLG.US,D,20230629,000000,72,76.32,62.8416,68.64,3937.79,0
|
| 431 |
+
BBLG.US,D,20230630,000000,68.64,70.56,67.2,68.64,1713.02,0
|
| 432 |
+
BBLG.US,D,20230703,000000,68.64,70.08,66.792,68.64,664.52,0
|
| 433 |
+
BBLG.US,D,20230705,000000,68.16,71.04,67.1616,69.6,2142.41,0
|
| 434 |
+
BBLG.US,D,20230706,000000,68.16,70.416,66.24,68.16,1559.77,0
|
| 435 |
+
BBLG.US,D,20230707,000000,68.16,71.52,67.488,70.08,599.625,0
|
| 436 |
+
BBLG.US,D,20230710,000000,72.48,72.48,66.72,68.64,1478.33,0
|
| 437 |
+
BBLG.US,D,20230711,000000,67.2,84.96,65.7648,74.4,19019,0
|
| 438 |
+
BBLG.US,D,20230712,000000,74.4,74.88,66.24,68.16,4784.56,0
|
| 439 |
+
BBLG.US,D,20230713,000000,68.16,71.52,67.68,68.64,1276.25,0
|
| 440 |
+
BBLG.US,D,20230714,000000,69.024,69.12,63.84,65.76,2214.1,0
|
| 441 |
+
BBLG.US,D,20230717,000000,66.24,67.6752,64.32,64.32,1442.43,0
|
| 442 |
+
BBLG.US,D,20230718,000000,64.8,66.648,64.32,65.28,1232.41,0
|
| 443 |
+
BBLG.US,D,20230719,000000,64.8,66.24,63.36,63.36,1352.97,0
|
| 444 |
+
BBLG.US,D,20230720,000000,64.8,64.9968,62.4,63.12,711.583,0
|
| 445 |
+
BBLG.US,D,20230721,000000,63.84,73.92,62.4,69.6,17119.2,0
|
| 446 |
+
BBLG.US,D,20230724,000000,68.64,69.6,64.32,69.12,4203.52,0
|
| 447 |
+
BBLG.US,D,20230725,000000,68.16,73.4352,65.28,66.24,5411.04,0
|
| 448 |
+
BBLG.US,D,20230726,000000,66.336,68.4288,62.88,65.6208,1901.85,0
|
| 449 |
+
BBLG.US,D,20230727,000000,64.8,67.104,60,60,1887.08,0
|
| 450 |
+
BBLG.US,D,20230728,000000,60,63.36,60,63.36,726.333,0
|
| 451 |
+
BBLG.US,D,20230731,000000,64.32,64.32,59.04,61.44,2484.12,0
|
| 452 |
+
BBLG.US,D,20230801,000000,60.48,61.92,59.4624,61.44,894.333,0
|
| 453 |
+
BBLG.US,D,20230802,000000,60.48,65.76,60,63.84,5255.77,0
|
| 454 |
+
BBLG.US,D,20230803,000000,66.72,67.2,63.36,67.2,2618.64,0
|
| 455 |
+
BBLG.US,D,20230804,000000,65.28,66.3072,64.32,66.24,934.166,0
|
| 456 |
+
BBLG.US,D,20230807,000000,65.28,68.16,65.28,68.16,1331.41,0
|
| 457 |
+
BBLG.US,D,20230808,000000,67.68,70.56,65.28,69.12,1205.91,0
|
| 458 |
+
BBLG.US,D,20230809,000000,68.64,70.08,63.36,63.84,1566.22,0
|
| 459 |
+
BBLG.US,D,20230810,000000,62.88,65.76,60.96,64.8,858.52,0
|
| 460 |
+
BBLG.US,D,20230811,000000,62.4,64.32,61.44,61.44,572.583,0
|
| 461 |
+
BBLG.US,D,20230814,000000,63.36,63.5664,56.64,60,1155.6,0
|
| 462 |
+
BBLG.US,D,20230815,000000,60.96,61.2432,36.048,38.9904,18248.3,0
|
| 463 |
+
BBLG.US,D,20230816,000000,38.4,40.2576,36.24,38.52,3989.66,0
|
| 464 |
+
BBLG.US,D,20230817,000000,39.456,63.84,38.88,47.04,199132,0
|
| 465 |
+
BBLG.US,D,20230818,000000,38.4,42.72,36.48,36.4848,16055.3,0
|
| 466 |
+
BBLG.US,D,20230821,000000,38.352,41.064,36.4848,38.736,8800.64,0
|
| 467 |
+
BBLG.US,D,20230822,000000,37.9152,38.7696,36.48,37.4208,5406.37,0
|
| 468 |
+
BBLG.US,D,20230823,000000,37.3872,37.392,28.8,31.68,10311.2,0
|
| 469 |
+
BBLG.US,D,20230824,000000,32.9616,32.9616,28.944,29.76,5269.7,0
|
| 470 |
+
BBLG.US,D,20230825,000000,30.48,39.6,27.552,32.208,26739.5,0
|
| 471 |
+
BBLG.US,D,20230828,000000,30.48,32.1601,30.24,31.632,2621.75,0
|
| 472 |
+
BBLG.US,D,20230829,000000,31.344,34.7376,30.72,31.56,2346.31,0
|
| 473 |
+
BBLG.US,D,20230830,000000,31.584,32.16,30.72,32.112,1465.68,0
|
| 474 |
+
BBLG.US,D,20230831,000000,32.16,32.5152,31.2,32.496,1136.64,0
|
| 475 |
+
BBLG.US,D,20230901,000000,31.776,33.144,31.68,32.1888,964.666,0
|
| 476 |
+
BBLG.US,D,20230905,000000,31.6944,33.6,31.6848,32.64,1486.91,0
|
| 477 |
+
BBLG.US,D,20230906,000000,34.4112,35.04,32.16,34.7376,3100.56,0
|
| 478 |
+
BBLG.US,D,20230907,000000,33.696,36.1248,33.2688,33.5568,2485.06,0
|
| 479 |
+
BBLG.US,D,20230908,000000,33.168,34.536,32.7936,32.952,1325.08,0
|
| 480 |
+
BBLG.US,D,20230911,000000,33.6,33.984,30.744,32.1552,2304.66,0
|
| 481 |
+
BBLG.US,D,20230912,000000,31.3968,31.44,29.52,30.72,1774.47,0
|
| 482 |
+
BBLG.US,D,20230913,000000,30.24,31.9392,30.24,31.7794,1606.77,0
|
| 483 |
+
BBLG.US,D,20230914,000000,30.7152,35.0304,30.24,33.648,2243.91,0
|
| 484 |
+
BBLG.US,D,20230915,000000,34.0849,34.9871,32.2464,34.512,1575.02,0
|
| 485 |
+
BBLG.US,D,20230918,000000,34.512,36,33.6,35.52,1140.27,0
|
| 486 |
+
BBLG.US,D,20230919,000000,33.6145,34.992,33.6,34.08,645.27,0
|
| 487 |
+
BBLG.US,D,20230920,000000,33.12,37.44,33.12,36.48,2256.97,0
|
| 488 |
+
BBLG.US,D,20230921,000000,37.44,37.44,34.56,36.48,1053.45,0
|
| 489 |
+
BBLG.US,D,20230922,000000,36.048,37.5648,35.0448,35.9951,715.604,0
|
| 490 |
+
BBLG.US,D,20230925,000000,34.8048,35.9951,33.6101,35.04,866.52,0
|
| 491 |
+
BBLG.US,D,20230926,000000,35.8896,35.8896,33.6192,34.5648,699.75,0
|
| 492 |
+
BBLG.US,D,20230927,000000,36,36,33.6,34.56,508.187,0
|
| 493 |
+
BBLG.US,D,20230928,000000,35.52,35.52,33.6096,34.8432,477.937,0
|
| 494 |
+
BBLG.US,D,20230929,000000,34.8432,34.8432,33.6144,34.0848,372.437,0
|
| 495 |
+
BBLG.US,D,20231002,000000,33.6,33.6,26.4,29.76,4203.79,0
|
| 496 |
+
BBLG.US,D,20231003,000000,28.8672,28.8672,26.4,27.36,3204.33,0
|
| 497 |
+
BBLG.US,D,20231004,000000,28.2336,28.2336,26.4048,27.624,917.354,0
|
| 498 |
+
BBLG.US,D,20231005,000000,27.0192,28.2672,24.1536,27.408,2615.91,0
|
| 499 |
+
BBLG.US,D,20231006,000000,28.32,28.6367,25.9248,28.3152,832.812,0
|
| 500 |
+
BBLG.US,D,20231009,000000,28.32,28.32,27,27.84,580.375,0
|
| 501 |
+
BBLG.US,D,20231010,000000,26.8992,28.32,26.8992,27.2016,522.625,0
|
| 502 |
+
BBLG.US,D,20231011,000000,27.1381,27.84,25.44,26.88,1318.75,0
|
| 503 |
+
BBLG.US,D,20231012,000000,28.2288,29.2655,26.4816,28.344,2321.33,0
|
| 504 |
+
BBLG.US,D,20231013,000000,29.76,29.76,27.84,28.8,647.062,0
|
| 505 |
+
BBLG.US,D,20231016,000000,28.8,29.7552,28.32,28.848,526.458,0
|
| 506 |
+
BBLG.US,D,20231017,000000,29.28,30.9576,28.8049,29.76,1036.66,0
|
| 507 |
+
BBLG.US,D,20231018,000000,30,30.72,29.28,30.2401,894.604,0
|
| 508 |
+
BBLG.US,D,20231019,000000,30.72,30.72,27.6672,29.52,1109.33,0
|
| 509 |
+
BBLG.US,D,20231020,000000,28.32,30.72,27.8501,28.8048,558.104,0
|
| 510 |
+
BBLG.US,D,20231023,000000,27.744,29.4096,25.92,27.3552,1089.08,0
|
| 511 |
+
BBLG.US,D,20231024,000000,26.4,27.8448,25.44,26.4,929.75,0
|
| 512 |
+
BBLG.US,D,20231025,000000,26.4,27.9071,25.44,25.92,744.729,0
|
| 513 |
+
BBLG.US,D,20231026,000000,25.92,27.36,25.2,26.3087,723.125,0
|
| 514 |
+
BBLG.US,D,20231027,000000,26.304,27.4127,25.44,25.44,441.645,0
|
| 515 |
+
BBLG.US,D,20231030,000000,26.1792,26.1792,24.48,25.44,748.02,0
|
| 516 |
+
BBLG.US,D,20231031,000000,24.96,25.44,24.48,25.2,271.854,0
|
| 517 |
+
BBLG.US,D,20231101,000000,24.5328,25.92,24.5328,25.4352,356.541,0
|
| 518 |
+
BBLG.US,D,20231102,000000,24.96,25.4352,24.528,24.96,307.437,0
|
| 519 |
+
BBLG.US,D,20231103,000000,25.0512,25.572,24.48,25.152,332.77,0
|
| 520 |
+
BBLG.US,D,20231106,000000,24.48,26.0784,24.48,25.44,326.562,0
|
| 521 |
+
BBLG.US,D,20231107,000000,25.4352,26.0784,24.48,25.44,255.5,0
|
| 522 |
+
BBLG.US,D,20231108,000000,25.3867,25.3867,24.48,25.3824,250.041,0
|
| 523 |
+
BBLG.US,D,20231109,000000,24.192,25.44,24.0096,25.44,330.166,0
|
| 524 |
+
BBLG.US,D,20231110,000000,24.96,24.9601,23.52,24.3792,1298.29,0
|
| 525 |
+
BBLG.US,D,20231113,000000,24.3792,25.08,23.76,24,289.645,0
|
| 526 |
+
BBLG.US,D,20231114,000000,24.0048,24.96,22.608,24,1555.22,0
|
| 527 |
+
BBLG.US,D,20231115,000000,23.9952,26.0688,22.8,26.0688,97949.2,0
|
| 528 |
+
BBLG.US,D,20231116,000000,38.88,47.904,32.4624,37.44,932966,0
|
| 529 |
+
BBLG.US,D,20231117,000000,24.48,29.28,22.56,29.28,46688.7,0
|
| 530 |
+
BBLG.US,D,20231120,000000,26.0688,28.464,24,28.32,11740.4,0
|
| 531 |
+
BBLG.US,D,20231121,000000,25.92,27.8352,24.9696,25.2768,9262.25,0
|
| 532 |
+
BBLG.US,D,20231122,000000,24.552,26.5199,23.0448,23.328,8573.7,0
|
| 533 |
+
BBLG.US,D,20231124,000000,23.28,24.48,22.5696,23.0928,2146.16,0
|
| 534 |
+
BBLG.US,D,20231127,000000,23.4528,24,22.224,22.6128,2983.27,0
|
| 535 |
+
BBLG.US,D,20231128,000000,22.224,22.56,19.92,20.256,7435.25,0
|
| 536 |
+
BBLG.US,D,20231129,000000,20.256,20.664,19.2,19.824,3656.14,0
|
| 537 |
+
BBLG.US,D,20231130,000000,19.68,20.448,19.224,19.632,6744.77,0
|
| 538 |
+
BBLG.US,D,20231201,000000,19.6848,21.36,19.008,20.9329,4932.06,0
|
| 539 |
+
BBLG.US,D,20231204,000000,20.928,22.9284,20.6784,21.648,10712.6,0
|
| 540 |
+
BBLG.US,D,20231205,000000,21.6,22.7999,20.88,21.4752,3011.54,0
|
| 541 |
+
BBLG.US,D,20231206,000000,21.6576,22.9824,20.784,21.9792,4463.39,0
|
| 542 |
+
BBLG.US,D,20231207,000000,21.3216,21.7872,21.0432,21.12,1187.39,0
|
| 543 |
+
BBLG.US,D,20231208,000000,20.496,21.5039,19.2,20.208,3631.81,0
|
| 544 |
+
BBLG.US,D,20231211,000000,19.68,21.4176,19.68,21,2473.16,0
|
| 545 |
+
BBLG.US,D,20231212,000000,20.16,22.56,20.16,20.784,3506.56,0
|
| 546 |
+
BBLG.US,D,20231213,000000,19.728,21.1199,19.6848,20.16,2339.72,0
|
| 547 |
+
BBLG.US,D,20231214,000000,20.16,20.64,19.68,20.16,1965.83,0
|
| 548 |
+
BBLG.US,D,20231215,000000,19.68,20.0904,17.7649,18.192,6129.27,0
|
| 549 |
+
BBLG.US,D,20231218,000000,18.0048,19.2048,17.784,18.7248,3107.93,0
|
| 550 |
+
BBLG.US,D,20231219,000000,18.816,20.352,18.4368,19.6608,5499.29,0
|
| 551 |
+
BBLG.US,D,20231220,000000,18.3,20.8794,17.4606,19.02,12076,0
|
| 552 |
+
BBLG.US,D,20231221,000000,21.3,21.3,18.5406,18.72,9365.33,0
|
| 553 |
+
BBLG.US,D,20231222,000000,19.14,19.8,18.24,19.8,5896.66,0
|
| 554 |
+
BBLG.US,D,20231226,000000,19.68,19.68,18.3006,19.6422,4087.5,0
|
| 555 |
+
BBLG.US,D,20231227,000000,18.9702,31.74,18.93,27.9,292002,0
|
| 556 |
+
BBLG.US,D,20231228,000000,35.4,63.36,30.18,36,1284460,0
|
| 557 |
+
BBLG.US,D,20231229,000000,30.06,31.32,26.886,27.12,56196.8,0
|
| 558 |
+
BBLG.US,D,20240102,000000,26.76,27.6,24.18,24.84,26137.5,0
|
| 559 |
+
BBLG.US,D,20240103,000000,25.2,38.04,24.9,34.68,237427,0
|
| 560 |
+
BBLG.US,D,20240104,000000,33.24,36,32.4,33.24,38640.8,0
|
| 561 |
+
BBLG.US,D,20240105,000000,32.7,34.11,30,30.84,16359.3,0
|
| 562 |
+
BBLG.US,D,20240108,000000,30.24,31.56,25.14,28.08,21145.1,0
|
| 563 |
+
BBLG.US,D,20240109,000000,28.08,30.72,26.8302,28.38,11394.3,0
|
| 564 |
+
BBLG.US,D,20240110,000000,29.88,29.88,27.1746,27.66,10475,0
|
| 565 |
+
BBLG.US,D,20240111,000000,27.12,29.22,27.12,27.96,5567.16,0
|
| 566 |
+
BBLG.US,D,20240112,000000,28.74,28.74,24.6,25.32,19302.3,0
|
| 567 |
+
BBLG.US,D,20240116,000000,25.5,26.025,22.56,23.28,5332.33,0
|
| 568 |
+
BBLG.US,D,20240117,000000,22.56,24.6,21.6,21.66,2727.33,0
|
| 569 |
+
BBLG.US,D,20240118,000000,21.84,21.84,19.74,19.8,2068.33,0
|
| 570 |
+
BBLG.US,D,20240119,000000,19.62,19.8,18.72,19.5,3613.16,0
|
| 571 |
+
BBLG.US,D,20240122,000000,19.98,27.5202,19.98,22.62,66100.3,0
|
| 572 |
+
BBLG.US,D,20240123,000000,22.56,22.65,20.4,21.24,8646.33,0
|
| 573 |
+
BBLG.US,D,20240124,000000,20.88,21.8994,20.4,20.46,3410.33,0
|
| 574 |
+
BBLG.US,D,20240125,000000,20.04,21.96,19.7076,21.78,1530,0
|
| 575 |
+
BBLG.US,D,20240126,000000,22.02,23.1696,20.58,21.36,1676.5,0
|
| 576 |
+
BBLG.US,D,20240129,000000,21.06,22.02,19.8006,21.12,2539.83,0
|
| 577 |
+
BBLG.US,D,20240130,000000,22.8,25.14,20.7,23.22,19067.5,0
|
| 578 |
+
BBLG.US,D,20240131,000000,22.86,23.7894,21.4002,21.78,3700,0
|
| 579 |
+
BBLG.US,D,20240201,000000,21.42,21.72,19.6206,20.04,2952.16,0
|
| 580 |
+
BBLG.US,D,20240202,000000,20.64,21.72,18.6,19.14,12007.8,0
|
| 581 |
+
BBLG.US,D,20240205,000000,18.6,18.96,17.7,17.76,2565,0
|
| 582 |
+
BBLG.US,D,20240206,000000,18.36,18.6,17.76,17.9994,1314.66,0
|
| 583 |
+
BBLG.US,D,20240207,000000,17.4006,18.8394,17.1606,17.58,1797.5,0
|
| 584 |
+
BBLG.US,D,20240208,000000,18.54,19.8,17.22,18.66,3232.16,0
|
| 585 |
+
BBLG.US,D,20240209,000000,18.45,28.44,18.45,24.8994,38349.6,0
|
| 586 |
+
BBLG.US,D,20240212,000000,23.4,24.2916,21.6,22.5,10292.3,0
|
| 587 |
+
BBLG.US,D,20240213,000000,21.84,22.8,21.3,21.36,3812.33,0
|
| 588 |
+
BBLG.US,D,20240214,000000,21.6,22.4994,20.58,22.2,3718.33,0
|
| 589 |
+
BBLG.US,D,20240215,000000,23.7,25.26,21.3606,23.1,4373.66,0
|
| 590 |
+
BBLG.US,D,20240216,000000,22.56,24.3,21.6006,23.25,2196.83,0
|
| 591 |
+
BBLG.US,D,20240220,000000,23.1,24.54,21.9,23.4,2653.5,0
|
| 592 |
+
BBLG.US,D,20240221,000000,22.32,23.97,18.9,18.9,7355.5,0
|
| 593 |
+
BBLG.US,D,20240222,000000,19.5,26.94,19.5,21.6,13978.8,0
|
| 594 |
+
BBLG.US,D,20240223,000000,21.6,22.14,19.5,21.6,3721,0
|
| 595 |
+
BBLG.US,D,20240226,000000,20.04,20.2398,15.24,16.2,34759.3,0
|
| 596 |
+
BBLG.US,D,20240227,000000,16.26,16.26,13.8,14.13,15376.6,0
|
| 597 |
+
BBLG.US,D,20240228,000000,13.92,15.4794,13.56,13.86,5792.5,0
|
| 598 |
+
BBLG.US,D,20240229,000000,15.06,15.36,14.4006,14.7,6096.5,0
|
| 599 |
+
BBLG.US,D,20240301,000000,17.34,18.5394,13.2,14.58,312184,0
|
| 600 |
+
BBLG.US,D,20240304,000000,15.12,16.62,14.1,14.82,109460,0
|
| 601 |
+
BBLG.US,D,20240305,000000,14.1,14.76,13.2888,13.74,10948.6,0
|
| 602 |
+
BBLG.US,D,20240306,000000,14.292,14.58,13.8,14.01,8352.5,0
|
| 603 |
+
BBLG.US,D,20240307,000000,13.38,14.4,13.32,14.0406,7377,0
|
| 604 |
+
BBLG.US,D,20240308,000000,13.98,14.82,13.8,14.46,3904.66,0
|
| 605 |
+
BBLG.US,D,20240311,000000,14.76,15.36,14.0064,15.36,7807.5,0
|
| 606 |
+
BBLG.US,D,20240312,000000,15.06,15.426,13.8,14.46,12455.6,0
|
| 607 |
+
BBLG.US,D,20240313,000000,14.7,16.38,14.4,15.42,20221.3,0
|
| 608 |
+
BBLG.US,D,20240314,000000,15.012,15.6,14.4,14.9688,5771.33,0
|
| 609 |
+
BBLG.US,D,20240315,000000,14.94,15.378,13.8,13.98,2202.66,0
|
| 610 |
+
BBLG.US,D,20240318,000000,14.46,15,13.32,13.32,3734.66,0
|
| 611 |
+
BBLG.US,D,20240319,000000,13.74,14.76,13.32,14.4,5855.66,0
|
| 612 |
+
BBLG.US,D,20240320,000000,13.98,14.04,13.32,13.74,1885.83,0
|
| 613 |
+
BBLG.US,D,20240321,000000,13.5,14.34,12.84,13.2,3274,0
|
| 614 |
+
BBLG.US,D,20240322,000000,13.26,13.8,12.6,13.5,3073,0
|
| 615 |
+
BBLG.US,D,20240325,000000,13.32,13.5,12.72,13.32,2681.5,0
|
| 616 |
+
BBLG.US,D,20240326,000000,13.14,13.14,12.48,12.6,2114.16,0
|
| 617 |
+
BBLG.US,D,20240327,000000,12.48,13.38,12.18,12.24,2693.66,0
|
| 618 |
+
BBLG.US,D,20240328,000000,12.24,13.56,12.12,12.78,3555.66,0
|
| 619 |
+
BBLG.US,D,20240401,000000,13.02,13.545,12.6,12.78,1919.16,0
|
| 620 |
+
BBLG.US,D,20240402,000000,13.62,13.68,11.7606,12,8207,0
|
| 621 |
+
BBLG.US,D,20240403,000000,12.06,12.78,11.22,11.76,5311.66,0
|
| 622 |
+
BBLG.US,D,20240404,000000,11.76,12.3,10.5312,10.7406,15154.5,0
|
| 623 |
+
BBLG.US,D,20240405,000000,11.04,11.2218,9.9,10.38,16230.1,0
|
| 624 |
+
BBLG.US,D,20240408,000000,10.8,11.184,10.2,10.68,3173.5,0
|
| 625 |
+
BBLG.US,D,20240409,000000,10.5,10.68,9.9,10.2,3905.16,0
|
| 626 |
+
BBLG.US,D,20240410,000000,10.14,10.2,9.78,9.84,4809,0
|
| 627 |
+
BBLG.US,D,20240411,000000,10.08,10.2,9.72,10.02,4606.16,0
|
| 628 |
+
BBLG.US,D,20240412,000000,9.84,10.56,9.84,10.0662,3123.33,0
|
| 629 |
+
BBLG.US,D,20240415,000000,9.72,10.68,9.66,9.66,3359.5,0
|
| 630 |
+
BBLG.US,D,20240416,000000,10.38,10.62,9.36,10.5,7139,0
|
| 631 |
+
BBLG.US,D,20240417,000000,10.38,10.62,9.6864,10.62,3239.16,0
|
| 632 |
+
BBLG.US,D,20240418,000000,10.44,11.6394,10.02,10.77,15494.1,0
|
| 633 |
+
BBLG.US,D,20240419,000000,10.92,11.64,9.66,9.66,12795.5,0
|
| 634 |
+
BBLG.US,D,20240422,000000,10.2,10.4994,9.6,9.6,3468.16,0
|
| 635 |
+
BBLG.US,D,20240423,000000,9.48,9.8994,9.42,9.6,4422,0
|
| 636 |
+
BBLG.US,D,20240424,000000,9.48,9.648,8.76,9.1506,10068.6,0
|
| 637 |
+
BBLG.US,D,20240425,000000,8.97,9.4794,8.8206,9.12,2529.5,0
|
| 638 |
+
BBLG.US,D,20240426,000000,9.18,9.66,9.06,9.18,4751.16,0
|
| 639 |
+
BBLG.US,D,20240429,000000,9.3,9.8382,9.3,9.39,3321.66,0
|
| 640 |
+
BBLG.US,D,20240430,000000,9.78,9.78,9.3,9.369,671.166,0
|
| 641 |
+
BBLG.US,D,20240501,000000,9.48,10.14,9.3,10.08,3205.5,0
|
| 642 |
+
BBLG.US,D,20240502,000000,9.96,12.12,9.96,11.0838,21368.3,0
|
| 643 |
+
BBLG.US,D,20240503,000000,11.4012,11.6508,10.8,11.1,4203,0
|
| 644 |
+
BBLG.US,D,20240506,000000,10.8,11.4006,10.5522,10.98,3329.33,0
|
| 645 |
+
BBLG.US,D,20240507,000000,10.98,10.9842,10.2,10.56,5624.5,0
|
| 646 |
+
BBLG.US,D,20240508,000000,10.26,10.9752,9.87,10.86,1463.5,0
|
| 647 |
+
BBLG.US,D,20240509,000000,10.8,10.92,10.68,10.8006,3517.83,0
|
| 648 |
+
BBLG.US,D,20240510,000000,10.77,11.8194,10.62,11.52,7183,0
|
| 649 |
+
BBLG.US,D,20240513,000000,11.64,11.808,11.061,11.4,1773.33,0
|
| 650 |
+
BBLG.US,D,20240514,000000,11.76,14.7,11.28,13.8,48093,0
|
| 651 |
+
BBLG.US,D,20240515,000000,12.54,18.9,12.3,13.62,142510,0
|
| 652 |
+
BBLG.US,D,20240516,000000,14.28,15.654,12.9,13.2,13680.5,0
|
| 653 |
+
BBLG.US,D,20240517,000000,13.02,13.7052,10.9794,11.28,40207.8,0
|
| 654 |
+
BBLG.US,D,20240520,000000,11.7,11.7,10.56,10.92,4364.16,0
|
| 655 |
+
BBLG.US,D,20240521,000000,10.92,11.2794,8.28,8.76,49039.5,0
|
| 656 |
+
BBLG.US,D,20240522,000000,9,10.62,8.4,9.12,36384.1,0
|
| 657 |
+
BBLG.US,D,20240523,000000,9.66,9.66,8.52,9.06,7102.5,0
|
| 658 |
+
BBLG.US,D,20240524,000000,9,9.7224,9,9,3635.33,0
|
| 659 |
+
BBLG.US,D,20240528,000000,9.78,10.14,9.18,9.54,10739.3,0
|
| 660 |
+
BBLG.US,D,20240529,000000,9.6,9.9,9.24,9.3,4715.83,0
|
| 661 |
+
BBLG.US,D,20240530,000000,9.78,9.78,8.94,9.3,2819.16,0
|
| 662 |
+
BBLG.US,D,20240531,000000,9.63,9.96,9.36,9.96,8042.5,0
|
| 663 |
+
BBLG.US,D,20240603,000000,9.96,9.96,9.42,9.48,3715.5,0
|
| 664 |
+
BBLG.US,D,20240604,000000,9.84,10.02,9.36,9.84,2445.5,0
|
| 665 |
+
BBLG.US,D,20240605,000000,9.72,11.1954,9.36,9.78,13826,0
|
| 666 |
+
BBLG.US,D,20240606,000000,9.96,10.02,8.7,9.24,8676,0
|
| 667 |
+
BBLG.US,D,20240607,000000,9.24,9.72,9.18,9.24,1783.83,0
|
| 668 |
+
BBLG.US,D,20240610,000000,9.0894,9.3,8.76,8.76,3063,0
|
| 669 |
+
BBLG.US,D,20240611,000000,8.58,9.3,8.52,8.52,3568.16,0
|
| 670 |
+
BBLG.US,D,20240612,000000,8.7,8.8506,8.4,8.76,2409.16,0
|
| 671 |
+
BBLG.US,D,20240613,000000,8.9382,11.052,8.9382,9.36,53650.8,0
|
| 672 |
+
BBLG.US,D,20240614,000000,9.06,11.1,8.7606,9.06,29224,0
|
| 673 |
+
BBLG.US,D,20240617,000000,9.06,9.5634,8.4,9.18,19376.6,0
|
| 674 |
+
BBLG.US,D,20240618,000000,9.54,9.6,8.7,8.94,12770.8,0
|
| 675 |
+
BBLG.US,D,20240620,000000,8.94,10.1292,7.2006,7.68,100192,0
|
| 676 |
+
BBLG.US,D,20240621,000000,7.8,8.1,7.5,7.5,7983.66,0
|
| 677 |
+
BBLG.US,D,20240624,000000,7.56,7.8,7.32,7.32,5853.5,0
|
| 678 |
+
BBLG.US,D,20240625,000000,7.44,7.62,6.9,7.26,13905.3,0
|
| 679 |
+
BBLG.US,D,20240626,000000,7.2006,7.8342,7.02,7.02,9395.5,0
|
| 680 |
+
BBLG.US,D,20240627,000000,7.38,7.38,6.78,7.2678,11172.8,0
|
| 681 |
+
BBLG.US,D,20240628,000000,7.26,7.89,7.2,7.32,5323.33,0
|
| 682 |
+
BBLG.US,D,20240701,000000,7.56,7.56,7.2,7.2,2642.33,0
|
| 683 |
+
BBLG.US,D,20240702,000000,7.26,7.44,7.2,7.32,3855.5,0
|
| 684 |
+
BBLG.US,D,20240703,000000,7.5,7.5,7.2,7.2,595.666,0
|
| 685 |
+
BBLG.US,D,20240705,000000,7.32,7.7394,7.08,7.08,4027.83,0
|
| 686 |
+
BBLG.US,D,20240708,000000,7.2018,7.56,7.02,7.32,4748.5,0
|
| 687 |
+
BBLG.US,D,20240709,000000,7.2,7.38,6,6.6,25402,0
|
| 688 |
+
BBLG.US,D,20240710,000000,6.48,7.2,6.36,6.84,20531.1,0
|
| 689 |
+
BBLG.US,D,20240711,000000,6.8856,8.04,6.6606,7.08,52961.1,0
|
| 690 |
+
BBLG.US,D,20240712,000000,7.74,7.74,6.7998,7.26,5663.5,0
|
| 691 |
+
BBLG.US,D,20240715,000000,7.26,7.3782,6.9,6.9,4059.33,0
|
| 692 |
+
BBLG.US,D,20240716,000000,7.05,7.38,6.66,6.9,4757,0
|
| 693 |
+
BBLG.US,D,20240717,000000,6.72,7.02,6.72,6.84,2533.33,0
|
| 694 |
+
BBLG.US,D,20240718,000000,6.78,7.3194,6.66,6.66,2866.33,0
|
| 695 |
+
BBLG.US,D,20240719,000000,6.84,7.3194,6.66,6.66,4057.66,0
|
| 696 |
+
BBLG.US,D,20240722,000000,6.828,7.26,6.42,7.1994,4692.33,0
|
| 697 |
+
BBLG.US,D,20240723,000000,7.2,12.78,6.12,7.5,1298133,0
|
| 698 |
+
BBLG.US,D,20240724,000000,12.9,25.5,9.9,11.52,6898248,0
|
| 699 |
+
BBLG.US,D,20240725,000000,11.22,13.98,10.44,12.54,485348,0
|
| 700 |
+
BBLG.US,D,20240726,000000,11.88,12.72,9.48,11.94,76552.8,0
|
| 701 |
+
BBLG.US,D,20240729,000000,11.28,11.52,9.9,10.26,29125.6,0
|
| 702 |
+
BBLG.US,D,20240730,000000,9.96,10.929,9.5694,10.56,35662.5,0
|
| 703 |
+
BBLG.US,D,20240731,000000,10.56,14.4,10.56,12.96,778024,0
|
| 704 |
+
BBLG.US,D,20240801,000000,21.96,22.2,16.02,16.32,11303001,0
|
| 705 |
+
BBLG.US,D,20240802,000000,13.92,18.3,13.2,16.32,413024,0
|
| 706 |
+
BBLG.US,D,20240805,000000,14.22,15.3594,13.56,14.22,63630.6,0
|
| 707 |
+
BBLG.US,D,20240806,000000,13.62,15.6,12.6,12.66,51317.1,0
|
| 708 |
+
BBLG.US,D,20240807,000000,12.66,13.68,10.62,11.04,39915.3,0
|
| 709 |
+
BBLG.US,D,20240808,000000,10.74,11.0106,8.76,9.54,34733.5,0
|
| 710 |
+
BBLG.US,D,20240809,000000,10.2,11.04,9.18,10.14,25419.1,0
|
| 711 |
+
BBLG.US,D,20240812,000000,10.08,11.28,9.36,9.72,50153.3,0
|
| 712 |
+
BBLG.US,D,20240813,000000,9.6,9.6594,8.7258,9.12,27172,0
|
| 713 |
+
BBLG.US,D,20240814,000000,9,9.003,7.98,8.28,20212,0
|
| 714 |
+
BBLG.US,D,20240815,000000,8.16,9,8.1,8.82,15942.3,0
|
| 715 |
+
BBLG.US,D,20240816,000000,8.7,9.3,8.7,9,10634.8,0
|
| 716 |
+
BBLG.US,D,20240819,000000,9,9.1794,8.4618,8.7,21858.5,0
|
| 717 |
+
BBLG.US,D,20240820,000000,8.58,9,8.22,8.34,52982.3,0
|
| 718 |
+
BBLG.US,D,20240821,000000,8.16,9.7194,8.16,9.48,39746,0
|
| 719 |
+
BBLG.US,D,20240822,000000,9.36,10.14,8.7606,8.88,18253.5,0
|
| 720 |
+
BBLG.US,D,20240823,000000,8.88,9.72,8.88,9.54,17579,0
|
| 721 |
+
BBLG.US,D,20240826,000000,9.6,10.44,9.18,9.36,16974.5,0
|
| 722 |
+
BBLG.US,D,20240827,000000,9.18,9.96,9.12,9.24,12406.6,0
|
| 723 |
+
BBLG.US,D,20240828,000000,9.12,9.7794,8.58,8.64,14742.5,0
|
| 724 |
+
BBLG.US,D,20240829,000000,8.64,8.94,8.52,8.52,3151.5,0
|
| 725 |
+
BBLG.US,D,20240830,000000,8.52,8.88,8.2806,8.4,2835,0
|
| 726 |
+
BBLG.US,D,20240903,000000,8.34,8.8806,6.84,6.96,26490.5,0
|
| 727 |
+
BBLG.US,D,20240904,000000,7.02,7.5,6.84,7.32,14122.3,0
|
| 728 |
+
BBLG.US,D,20240905,000000,7.2,7.44,6.96,7.44,5528,0
|
| 729 |
+
BBLG.US,D,20240906,000000,7.44,7.6956,6.78,7.14,9080.5,0
|
| 730 |
+
BBLG.US,D,20240909,000000,7.2,7.32,6.36,6.84,10118,0
|
| 731 |
+
BBLG.US,D,20240910,000000,6.54,6.9,6.36,6.6204,8396.16,0
|
| 732 |
+
BBLG.US,D,20240911,000000,6.6,7.1808,6.42,6.84,5803.33,0
|
| 733 |
+
BBLG.US,D,20240912,000000,6.9,7.44,6.9,7.14,9301,0
|
| 734 |
+
BBLG.US,D,20240913,000000,7.5,7.56,4.8,4.8,110209,0
|
| 735 |
+
BBLG.US,D,20240916,000000,7.56,11.88,6.78,11.34,26861894,0
|
| 736 |
+
BBLG.US,D,20240917,000000,10.08,10.74,9.06,10.38,686104,0
|
| 737 |
+
BBLG.US,D,20240918,000000,10.5,14.04,10.4088,12.48,1570501,0
|
| 738 |
+
BBLG.US,D,20240919,000000,12.96,14.46,9.9,10.92,305502,0
|
| 739 |
+
BBLG.US,D,20240920,000000,11.34,14.76,10.9644,12.9,378245,0
|
| 740 |
+
BBLG.US,D,20240923,000000,12.9,13.56,11.16,11.64,75873.8,0
|
| 741 |
+
BBLG.US,D,20240924,000000,12,13.5,11.7612,13.02,68593,0
|
| 742 |
+
BBLG.US,D,20240925,000000,13.02,16.5,12.12,13.92,298581,0
|
| 743 |
+
BBLG.US,D,20240926,000000,13.74,15.6546,13.2,15.18,78403.5,0
|
| 744 |
+
BBLG.US,D,20240927,000000,16.08,16.1214,13.86,14.1,61621.1,0
|
| 745 |
+
BBLG.US,D,20240930,000000,14.1,14.6994,12.6,12.78,47600.6,0
|
| 746 |
+
BBLG.US,D,20241001,000000,12.6,13.44,12.1842,12.48,23808.3,0
|
| 747 |
+
BBLG.US,D,20241002,000000,12.36,12.6918,8.7,9.12,86539.1,0
|
| 748 |
+
BBLG.US,D,20241003,000000,8.88,12.78,8.88,10.62,153637,0
|
| 749 |
+
BBLG.US,D,20241004,000000,10.38,11.82,10.02,10.32,42288.5,0
|
| 750 |
+
BBLG.US,D,20241007,000000,10.38,11.46,10.32,11.22,24180,0
|
| 751 |
+
BBLG.US,D,20241008,000000,11.04,11.3994,10.4406,10.68,17755.6,0
|
| 752 |
+
BBLG.US,D,20241009,000000,10.68,10.68,10.14,10.32,16749.5,0
|
| 753 |
+
BBLG.US,D,20241010,000000,10.68,10.9146,9.9006,10.08,15783.5,0
|
| 754 |
+
BBLG.US,D,20241011,000000,10.08,10.38,9.84,10.02,10445.1,0
|
| 755 |
+
BBLG.US,D,20241014,000000,9.96,10.2588,9.36,9.54,18695.3,0
|
| 756 |
+
BBLG.US,D,20241015,000000,9.42,9.5274,8.7,8.88,149161,0
|
| 757 |
+
BBLG.US,D,20241016,000000,10.5,12.24,9.9,11.28,200364,0
|
| 758 |
+
BBLG.US,D,20241017,000000,10.8,11.28,10.5,10.86,30186.1,0
|
| 759 |
+
BBLG.US,D,20241018,000000,12.18,13.8,11.58,12.12,362793,0
|
| 760 |
+
BBLG.US,D,20241021,000000,12.3,13.26,11.1606,11.88,78734,0
|
| 761 |
+
BBLG.US,D,20241022,000000,11.7,11.88,10.2,10.86,69899.8,0
|
| 762 |
+
BBLG.US,D,20241023,000000,11.04,11.04,9.72,10.26,31586.6,0
|
| 763 |
+
BBLG.US,D,20241024,000000,10.32,10.6854,9.9,10.32,19275,0
|
| 764 |
+
BBLG.US,D,20241025,000000,9.9,10.5,9.78,10.38,13319.8,0
|
| 765 |
+
BBLG.US,D,20241028,000000,10.74,10.74,9.9684,10.38,14660.1,0
|
| 766 |
+
BBLG.US,D,20241029,000000,9.96,10.2816,7.2,8.34,121360,0
|
| 767 |
+
BBLG.US,D,20241030,000000,8.22,8.52,7.86,8.1,23177.8,0
|
| 768 |
+
BBLG.US,D,20241031,000000,8.04,8.3454,7.8,8.1,17346,0
|
| 769 |
+
BBLG.US,D,20241101,000000,8.16,8.28,7.74,7.8,13148.1,0
|
| 770 |
+
BBLG.US,D,20241104,000000,7.8,8.0502,7.5,7.74,9579.83,0
|
| 771 |
+
BBLG.US,D,20241105,000000,8.04,8.46,7.8606,8.34,10850,0
|
| 772 |
+
BBLG.US,D,20241106,000000,8.34,8.376,7.4976,7.8,19231.5,0
|
| 773 |
+
BBLG.US,D,20241107,000000,7.74,8.0394,7.5606,7.8,5814.5,0
|
| 774 |
+
BBLG.US,D,20241108,000000,7.8,8.2794,7.8,8.16,22624.1,0
|
| 775 |
+
BBLG.US,D,20241111,000000,8.04,8.16,7.8,7.92,12061.3,0
|
| 776 |
+
BBLG.US,D,20241112,000000,7.62,8.0832,7.2,7.2,19490.6,0
|
| 777 |
+
BBLG.US,D,20241113,000000,7.2,7.26,6.84,7.08,14669,0
|
| 778 |
+
BBLG.US,D,20241114,000000,7.08,8.3352,6.9,7.74,40755.5,0
|
| 779 |
+
BBLG.US,D,20241115,000000,7.8,7.92,6.8406,7.14,21509.5,0
|
| 780 |
+
BBLG.US,D,20241118,000000,7.14,7.3194,7.02,7.14,7364.66,0
|
| 781 |
+
BBLG.US,D,20241119,000000,7.14,8.28,7.14,7.92,11515.1,0
|
| 782 |
+
BBLG.US,D,20241120,000000,7.74,7.92,7.5,7.56,3696.16,0
|
| 783 |
+
BBLG.US,D,20241121,000000,7.62,7.7508,7.26,7.38,5867.33,0
|
| 784 |
+
BBLG.US,D,20241122,000000,7.32,7.74,7.32,7.5,5496.66,0
|
| 785 |
+
BBLG.US,D,20241125,000000,7.5,10.08,6.84,7.86,118694,0
|
| 786 |
+
BBLG.US,D,20241126,000000,7.92,8.16,7.2,7.8,15526.6,0
|
| 787 |
+
BBLG.US,D,20241127,000000,7.68,7.74,7.344,7.56,8382.33,0
|
| 788 |
+
BBLG.US,D,20241129,000000,7.62,7.773,6.6,7.32,16501.8,0
|
| 789 |
+
BBLG.US,D,20241202,000000,7.5,7.74,7.08,7.32,21904.6,0
|
| 790 |
+
BBLG.US,D,20241203,000000,7.38,7.5,7.1586,7.26,7113.16,0
|
| 791 |
+
BBLG.US,D,20241204,000000,7.26,7.32,7.02,7.2,11364.3,0
|
| 792 |
+
BBLG.US,D,20241205,000000,7.08,7.3746,6.96,6.96,7421.83,0
|
| 793 |
+
BBLG.US,D,20241206,000000,7.32,7.56,6.9,7.38,65367,0
|
| 794 |
+
BBLG.US,D,20241209,000000,7.44,7.74,7.0908,7.62,15988.5,0
|
| 795 |
+
BBLG.US,D,20241210,000000,7.5,7.5,7.02,7.44,7677.16,0
|
| 796 |
+
BBLG.US,D,20241211,000000,7.38,7.38,6.9006,7.14,5212,0
|
| 797 |
+
BBLG.US,D,20241212,000000,7.32,7.32,6.72,6.84,14355.5,0
|
| 798 |
+
BBLG.US,D,20241213,000000,6.72,6.96,6.5304,6.72,5382.16,0
|
| 799 |
+
BBLG.US,D,20241216,000000,6.78,6.8964,6.4824,6.78,6319.66,0
|
| 800 |
+
BBLG.US,D,20241217,000000,6.54,6.54,6.18,6.3,8032.16,0
|
| 801 |
+
BBLG.US,D,20241218,000000,6.36,6.5544,6.18,6.18,14115.8,0
|
| 802 |
+
BBLG.US,D,20241219,000000,6.24,6.54,6.12,6.3,66568.1,0
|
| 803 |
+
BBLG.US,D,20241220,000000,6.48,6.9594,6.06,6.06,133238,0
|
| 804 |
+
BBLG.US,D,20241223,000000,6.06,6.078,5.52,5.9292,60690.3,0
|
| 805 |
+
BBLG.US,D,20241224,000000,5.8116,5.8188,5.28,5.4006,37177.5,0
|
| 806 |
+
BBLG.US,D,20241226,000000,5.388,5.76,5.2578,5.7,35723.1,0
|
| 807 |
+
BBLG.US,D,20241227,000000,6,6.12,5.58,5.7,34073.8,0
|
| 808 |
+
BBLG.US,D,20241230,000000,5.586,5.76,5.4414,5.64,24064,0
|
| 809 |
+
BBLG.US,D,20241231,000000,5.7,5.7876,5.46001,5.6418,20250.1,0
|
| 810 |
+
BBLG.US,D,20250102,000000,5.64,6.3,5.5212,5.8914,26007.6,0
|
| 811 |
+
BBLG.US,D,20250103,000000,6.06,7.14,6,6.66,63804.3,0
|
| 812 |
+
BBLG.US,D,20250106,000000,6.66,7.2,6.36,6.9,68035.1,0
|
| 813 |
+
BBLG.US,D,20250107,000000,6.96,7.02,6.42,6.6,17937.1,0
|
| 814 |
+
BBLG.US,D,20250108,000000,6.6,6.6,5.8998,6.06,35928,0
|
| 815 |
+
BBLG.US,D,20250110,000000,6.06,6.12,5.64,6.12,20267.5,0
|
| 816 |
+
BBLG.US,D,20250113,000000,5.94,5.94,5.6412,5.6436,9943,0
|
| 817 |
+
BBLG.US,D,20250114,000000,5.64,5.9994,5.64,5.8902,7744.16,0
|
| 818 |
+
BBLG.US,D,20250115,000000,5.88,5.94,5.58,5.8068,14641.8,0
|
| 819 |
+
BBLG.US,D,20250116,000000,5.82,5.87939,5.5806,5.7486,4730,0
|
| 820 |
+
BBLG.US,D,20250117,000000,5.7,5.9394,5.7,5.7606,5252.33,0
|
| 821 |
+
BBLG.US,D,20250121,000000,5.94,6.06,5.76,6.06,9834.33,0
|
| 822 |
+
BBLG.US,D,20250122,000000,6.06,6.06,5.88,6.06,11574.8,0
|
| 823 |
+
BBLG.US,D,20250123,000000,6,6.9,5.94,6.6,83492,0
|
| 824 |
+
BBLG.US,D,20250124,000000,6.6,6.6,6.12,6.36,46850.6,0
|
| 825 |
+
BBLG.US,D,20250127,000000,6.3,7.14,5.88,5.9226,175099,0
|
| 826 |
+
BBLG.US,D,20250128,000000,5.7528,5.937,5.7528,5.883,18908.8,0
|
| 827 |
+
BBLG.US,D,20250129,000000,6.06,6.18,5.7606,6.12,13494.3,0
|
| 828 |
+
BBLG.US,D,20250130,000000,6.06,6.9,5.82,6.72,108509,0
|
| 829 |
+
BBLG.US,D,20250131,000000,6.9,6.96,6.48,6.66,36742.3,0
|
| 830 |
+
BBLG.US,D,20250203,000000,6.42,7.74,6.18,7.62,124523,0
|
| 831 |
+
BBLG.US,D,20250204,000000,7.56,7.56,6.72,7.2,34248.3,0
|
| 832 |
+
BBLG.US,D,20250205,000000,7.14,7.14,6.78,7.02,13773.1,0
|
| 833 |
+
BBLG.US,D,20250206,000000,6.9,7.32,6.66,6.96,29332.1,0
|
| 834 |
+
BBLG.US,D,20250207,000000,6.9,7.02,6.66,6.78,17604.8,0
|
| 835 |
+
BBLG.US,D,20250210,000000,6.6,6.72,5.9112,6.18,41195.5,0
|
| 836 |
+
BBLG.US,D,20250211,000000,6.24,6.48,6,6.24,14224.5,0
|
| 837 |
+
BBLG.US,D,20250212,000000,6.3,6.48,6.18,6.42,20281.6,0
|
| 838 |
+
BBLG.US,D,20250213,000000,6.3,6.426,5.9466,6.18,18681,0
|
| 839 |
+
BBLG.US,D,20250214,000000,6.24,6.42,6.06,6.24,19215.3,0
|
| 840 |
+
BBLG.US,D,20250218,000000,6.18,6.24,6.06,6.12,7865.83,0
|
| 841 |
+
BBLG.US,D,20250219,000000,6.12,7.5,6,6.36,186664,0
|
| 842 |
+
BBLG.US,D,20250220,000000,6.3,6.3,6,6.12,26442,0
|
| 843 |
+
BBLG.US,D,20250221,000000,6.12,6.24,6,6.06,16417.8,0
|
| 844 |
+
BBLG.US,D,20250224,000000,6.06,6.12,5.7636,5.82,21219.8,0
|
| 845 |
+
BBLG.US,D,20250225,000000,5.82,5.85,5.4912,5.5824,18421.1,0
|
| 846 |
+
BBLG.US,D,20250226,000000,5.61,5.88,5.61,5.6436,192443,0
|
| 847 |
+
BBLG.US,D,20250227,000000,5.58,6,5.22,5.34,132887,0
|
| 848 |
+
BBLG.US,D,20250228,000000,5.34,5.502,5.16,5.3322,12350.5,0
|
| 849 |
+
BBLG.US,D,20250303,000000,5.2464,5.3898,4.929,4.929,15368,0
|
| 850 |
+
BBLG.US,D,20250304,000000,4.7982,4.8162,4.2492,4.755,19985.6,0
|
| 851 |
+
BBLG.US,D,20250305,000000,4.68,5.22,4.62,5.22,14059.5,0
|
| 852 |
+
BBLG.US,D,20250306,000000,5.0634,5.3994,4.7226,5.0406,9534,0
|
| 853 |
+
BBLG.US,D,20250307,000000,5.184,5.184,4.8603,5.04,4888.66,0
|
| 854 |
+
BBLG.US,D,20250310,000000,5.0352,5.2194,4.7604,4.9032,4002,0
|
| 855 |
+
BBLG.US,D,20250311,000000,4.926,5.1,4.809,5.01,3717,0
|
| 856 |
+
BBLG.US,D,20250312,000000,4.9722,5.169,4.86,5.0718,1947.66,0
|
| 857 |
+
BBLG.US,D,20250313,000000,5.04,5.04,4.8048,4.9638,3024.5,0
|
| 858 |
+
BBLG.US,D,20250314,000000,4.8906,5.2488,4.86,4.98,2387.5,0
|
| 859 |
+
BBLG.US,D,20250317,000000,5.2494,5.2494,4.92,4.9944,2715.5,0
|
| 860 |
+
BBLG.US,D,20250318,000000,4.962,5.232,4.962,5.091,3150,0
|
| 861 |
+
BBLG.US,D,20250319,000000,4.899,5.04,4.845,4.9212,2534.33,0
|
| 862 |
+
BBLG.US,D,20250320,000000,4.92,5.22,4.92,4.93201,11767.8,0
|
| 863 |
+
BBLG.US,D,20250321,000000,5.04,5.4,4.95,5.28,19284.3,0
|
| 864 |
+
BBLG.US,D,20250324,000000,5.28,5.2806,5.0178,5.1,9847.5,0
|
| 865 |
+
BBLG.US,D,20250325,000000,4.98,5.184,4.926,5.1588,6281,0
|
| 866 |
+
BBLG.US,D,20250326,000000,5.1198,5.208,4.998,5.0814,3403.66,0
|
| 867 |
+
BBLG.US,D,20250327,000000,5.0796,5.1594,4.92,5.0508,5446.33,0
|
| 868 |
+
BBLG.US,D,20250328,000000,4.92,5.2182,4.92,4.92,4051.66,0
|
| 869 |
+
BBLG.US,D,20250331,000000,4.914,4.98,4.74,4.8,3506.83,0
|
| 870 |
+
BBLG.US,D,20250401,000000,4.92,5.22,4.8408,5.01,16546.6,0
|
| 871 |
+
BBLG.US,D,20250402,000000,4.98,5.22,4.98,5.0634,4804.66,0
|
| 872 |
+
BBLG.US,D,20250403,000000,4.986,5.22,4.8,5.16,50148,0
|
| 873 |
+
BBLG.US,D,20250404,000000,5.0052,5.0052,4.2,4.32,18918.5,0
|
| 874 |
+
BBLG.US,D,20250407,000000,4.1904,4.437,3.84,4.437,10054.3,0
|
| 875 |
+
BBLG.US,D,20250408,000000,4.26,4.4454,4.08,4.14,3913.33,0
|
| 876 |
+
BBLG.US,D,20250409,000000,4.0302,4.14,3.9,4.0128,3759,0
|
| 877 |
+
BBLG.US,D,20250410,000000,4.0926,4.32,4.08,4.1238,4611,0
|
| 878 |
+
BBLG.US,D,20250411,000000,4.0812,4.68,4.0812,4.4388,17514.8,0
|
| 879 |
+
BBLG.US,D,20250414,000000,4.3056,4.434,4.0746,4.2006,6242.83,0
|
| 880 |
+
BBLG.US,D,20250415,000000,4.2,4.4994,4.02001,4.32,5017.66,0
|
| 881 |
+
BBLG.US,D,20250416,000000,4.2546,4.2546,3.9894,4.0218,3499.33,0
|
| 882 |
+
BBLG.US,D,20250417,000000,4.1778,4.1778,3.9618,4.08,5020.5,0
|
| 883 |
+
BBLG.US,D,20250421,000000,4.08,4.224,4.08,4.14,3623.16,0
|
| 884 |
+
BBLG.US,D,20250422,000000,4.0812,4.2978,4.0812,4.2306,1888.83,0
|
| 885 |
+
BBLG.US,D,20250423,000000,4.23,4.2978,3.42,4.0938,4955.66,0
|
| 886 |
+
BBLG.US,D,20250424,000000,4.4286,4.4286,4.0494,4.0968,1135.16,0
|
| 887 |
+
BBLG.US,D,20250425,000000,4.0968,4.32,4.08,4.0806,3315.16,0
|
| 888 |
+
BBLG.US,D,20250428,000000,4.0806,4.0806,3.9,3.9606,1577.5,0
|
| 889 |
+
BBLG.US,D,20250429,000000,3.966,4.2,3.966,4.188,1004.83,0
|
| 890 |
+
BBLG.US,D,20250430,000000,4.044,4.152,3.9336,4.0374,1766,0
|
| 891 |
+
BBLG.US,D,20250501,000000,4.0947,4.2,4.0476,4.2,2332,0
|
| 892 |
+
BBLG.US,D,20250502,000000,4.2,4.3794,4.14,4.335,6379.5,0
|
| 893 |
+
BBLG.US,D,20250505,000000,4.1058,4.32,4.0866,4.188,3979.5,0
|
| 894 |
+
BBLG.US,D,20250506,000000,4.1634,4.26,3.7752,4.02,3988.66,0
|
| 895 |
+
BBLG.US,D,20250507,000000,4.038,4.08,3.96,3.996,3640.83,0
|
| 896 |
+
BBLG.US,D,20250508,000000,4.02,4.2078,3.90061,4.1394,6987.83,0
|
| 897 |
+
BBLG.US,D,20250509,000000,4.1394,4.59,4.1097,4.4982,28257.3,0
|
| 898 |
+
BBLG.US,D,20250512,000000,4.4982,4.4982,4.2048,4.3812,5101.5,0
|
| 899 |
+
BBLG.US,D,20250513,000000,4.26,4.866,4.2096,4.65,22451.1,0
|
| 900 |
+
BBLG.US,D,20250514,000000,4.62,4.62,3.9,4.44,23972.6,0
|
| 901 |
+
BBLG.US,D,20250515,000000,4.62,4.62,4.08,4.3758,5473,0
|
| 902 |
+
BBLG.US,D,20250516,000000,4.6116,4.6116,4.1316,4.329,10820.6,0
|
| 903 |
+
BBLG.US,D,20250519,000000,4.329,4.5162,4.2,4.4556,5642.66,0
|
| 904 |
+
BBLG.US,D,20250520,000000,4.656,6.6,4.3308,5.28,815822,0
|
| 905 |
+
BBLG.US,D,20250521,000000,5.34,5.994,5.28,5.469,49570.6,0
|
| 906 |
+
BBLG.US,D,20250522,000000,5.4984,5.4984,4.9842,5.04,21836.5,0
|
| 907 |
+
BBLG.US,D,20250523,000000,4.902,5.0394,4.8,4.92,8213.33,0
|
| 908 |
+
BBLG.US,D,20250527,000000,4.8018,5.3094,4.8018,5.04,19427.3,0
|
| 909 |
+
BBLG.US,D,20250528,000000,5.1,5.25,4.8,5.0058,13340,0
|
| 910 |
+
BBLG.US,D,20250529,000000,4.92,5.0988,4.8,5.0982,16012.6,0
|
| 911 |
+
BBLG.US,D,20250530,000000,4.98,5.9988,4.98,5.2806,39806.8,0
|
| 912 |
+
BBLG.US,D,20250602,000000,5.808,5.808,4.8,4.9182,26869.3,0
|
| 913 |
+
BBLG.US,D,20250603,000000,4.7706,4.9176,4.7706,4.8018,4177.16,0
|
| 914 |
+
BBLG.US,D,20250604,000000,4.8,5.1798,4.8,4.968,6817.66,0
|
| 915 |
+
BBLG.US,D,20250605,000000,4.8,5.0382,4.7406,4.8456,2566.66,0
|
| 916 |
+
BBLG.US,D,20250606,000000,4.4556,5.0376,4.4556,4.8078,57262.6,0
|
| 917 |
+
BBLG.US,D,20250609,000000,4.8078,4.8876,4.38,4.5246,39200.6,0
|
| 918 |
+
BBLG.US,D,20250610,000000,4.49,5.7713,4.33,5.56,181506,0
|
| 919 |
+
BBLG.US,D,20250611,000000,5.41,5.4811,4.8501,4.91,59464,0
|
| 920 |
+
BBLG.US,D,20250612,000000,4.86,5.4792,4.85,5.28,34302,0
|
| 921 |
+
BBLG.US,D,20250613,000000,5.27,5.3252,4.7,4.7694,36944,0
|
| 922 |
+
BBLG.US,D,20250616,000000,5,5,4.7721,4.94,9286,0
|
| 923 |
+
BBLG.US,D,20250617,000000,4.95,5.3,4.86,5.08,70631,0
|
| 924 |
+
BBLG.US,D,20250618,000000,5.06,5.449,5.05,5.3,21823,0
|
| 925 |
+
BBLG.US,D,20250620,000000,5.231,5.98,5.231,5.91,83395,0
|
| 926 |
+
BBLG.US,D,20250623,000000,5.83,6.75,5.7462,6.2,182294,0
|
| 927 |
+
BBLG.US,D,20250624,000000,6.18,6.1999,5.509,5.5536,21608,0
|
| 928 |
+
BBLG.US,D,20250625,000000,5.3,5.3,4.07,4.19,78482,0
|
| 929 |
+
BBLG.US,D,20250626,000000,4.21,4.5533,3.9975,4.16,267478,0
|
| 930 |
+
BBLG.US,D,20250627,000000,6.09,6.19,4.51,4.58,26624007,0
|
| 931 |
+
BBLG.US,D,20250630,000000,3.89,4.103,3.5601,4.03,847551,0
|
| 932 |
+
BBLG.US,D,20250701,000000,3.91,4,3.35,3.68,446701,0
|
| 933 |
+
BBLG.US,D,20250702,000000,3.71,3.94,3.62,3.62,210267,0
|
| 934 |
+
BBLG.US,D,20250703,000000,3.63,3.65,3.49,3.49,131126,0
|
| 935 |
+
BBLG.US,D,20250707,000000,3.42,3.49,2.87,3,285947,0
|
| 936 |
+
BBLG.US,D,20250708,000000,3,3.1,2.91,2.96,83644,0
|
| 937 |
+
BBLG.US,D,20250709,000000,2.99,3.19,2.9898,3.12,90702,0
|
| 938 |
+
BBLG.US,D,20250710,000000,3.15,3.179,3.01,3.02,94582,0
|
| 939 |
+
BBLG.US,D,20250711,000000,3.02,3.0395,2.91,2.94,54458,0
|
| 940 |
+
BBLG.US,D,20250714,000000,2.96,3,2.87,2.88,89893,0
|
| 941 |
+
BBLG.US,D,20250715,000000,2.86,3.0597,2.86,2.9,71562,0
|
| 942 |
+
BBLG.US,D,20250716,000000,2.96,2.96,2.9,2.96,40181,0
|
| 943 |
+
BBLG.US,D,20250717,000000,2.91,2.97,2.8908,2.92,44838,0
|
| 944 |
+
BBLG.US,D,20250718,000000,2.97,2.97,2.84,2.86,86112,0
|
| 945 |
+
BBLG.US,D,20250721,000000,2.91,3.0891,2.91,2.98,78447,0
|
| 946 |
+
BBLG.US,D,20250722,000000,2.99,3.03,2.91,2.97,44542,0
|
| 947 |
+
BBLG.US,D,20250723,000000,3.02,3.155,2.9787,3.06,71207,0
|
| 948 |
+
BBLG.US,D,20250724,000000,3.06,3.135,2.97,3.03,114858,0
|
| 949 |
+
BBLG.US,D,20250725,000000,3.02,3.13,2.95,3.02,47637,0
|
| 950 |
+
BBLG.US,D,20250728,000000,3,3.04,2.95,2.99,36016,0
|
| 951 |
+
BBLG.US,D,20250729,000000,2.95,2.95,2.65,2.67,103291,0
|
| 952 |
+
BBLG.US,D,20250730,000000,2.8,2.81,2.7258,2.77,48559,0
|
| 953 |
+
BBLG.US,D,20250731,000000,2.8,2.9682,2.795,2.8,17159,0
|
| 954 |
+
BBLG.US,D,20250801,000000,2.75,2.8,2.7,2.73,27984,0
|
| 955 |
+
BBLG.US,D,20250804,000000,2.73,2.8,2.66,2.74,59423,0
|
| 956 |
+
BBLG.US,D,20250805,000000,2.7,2.82,2.61,2.69,40709,0
|
| 957 |
+
BBLG.US,D,20250806,000000,2.64,2.76,2.6,2.64,73939,0
|
| 958 |
+
BBLG.US,D,20250807,000000,2.73,2.73,2.52,2.54,50243,0
|
| 959 |
+
BBLG.US,D,20250808,000000,2.42,2.51,2.27,2.33,78671,0
|
| 960 |
+
BBLG.US,D,20250811,000000,2.33,2.37,2.3,2.36,36815,0
|
| 961 |
+
BBLG.US,D,20250812,000000,2.34,2.34,2.255,2.34,35350,0
|
| 962 |
+
BBLG.US,D,20250813,000000,2.34,2.39,2.2965,2.345,16196,0
|
| 963 |
+
BBLG.US,D,20250814,000000,2.35,2.38,2.3,2.35,50953,0
|
| 964 |
+
BBLG.US,D,20250815,000000,2.37,2.37,2.17,2.2,40329,0
|
| 965 |
+
BBLG.US,D,20250818,000000,2.2,2.22,2.08,2.08,39947,0
|
| 966 |
+
BBLG.US,D,20250819,000000,2.13,2.29,2.11,2.25,78797,0
|
| 967 |
+
BBLG.US,D,20250820,000000,2.25,2.2668,2.15,2.22,22163,0
|
| 968 |
+
BBLG.US,D,20250821,000000,2.18,2.21,2.09,2.17,14460,0
|
| 969 |
+
BBLG.US,D,20250822,000000,2.16,2.24,2.16,2.2,19580,0
|
| 970 |
+
BBLG.US,D,20250825,000000,2.21,2.2738,2.16,2.16,28242,0
|
| 971 |
+
BBLG.US,D,20250826,000000,2.16,2.1756,2.15,2.16,10026,0
|
| 972 |
+
BBLG.US,D,20250827,000000,2.16,2.1765,2.14,2.15,8732,0
|
| 973 |
+
BBLG.US,D,20250828,000000,2.14,2.16,2.08,2.16,17530,0
|
| 974 |
+
BBLG.US,D,20250829,000000,2.15,2.2,2.145,2.15,11398,0
|
| 975 |
+
BBLG.US,D,20250902,000000,2.11,2.14,2.1,2.12,10532,0
|
| 976 |
+
BBLG.US,D,20250903,000000,2.12,2.12,2.03,2.07,26437,0
|
| 977 |
+
BBLG.US,D,20250904,000000,2.75,4.1299,2.5101,2.85,121020131,0
|
| 978 |
+
BBLG.US,D,20250905,000000,2.87,2.87,2.25,2.31,1685211,0
|
| 979 |
+
BBLG.US,D,20250908,000000,2.285,2.36,2.15,2.15,368297,0
|
| 980 |
+
BBLG.US,D,20250909,000000,2.08,2.24,1.9501,2.15,360519,0
|
| 981 |
+
BBLG.US,D,20250910,000000,2.25,2.3236,2,2,199602,0
|
| 982 |
+
BBLG.US,D,20250911,000000,2.1,2.1772,2.03,2.11,112522,0
|
| 983 |
+
BBLG.US,D,20250912,000000,2.15,2.1799,2.0615,2.13,136438,0
|
| 984 |
+
BBLG.US,D,20250915,000000,2.18,2.19,2.06,2.06,91358,0
|
| 985 |
+
BBLG.US,D,20250916,000000,2.12,2.18,2.0841,2.14,68020,0
|
| 986 |
+
BBLG.US,D,20250917,000000,2.21,2.21,2.08,2.11,228051,0
|
| 987 |
+
BBLG.US,D,20250918,000000,2.16,2.16,2.04,2.14,103137,0
|
| 988 |
+
BBLG.US,D,20250919,000000,2.21,2.21,2.0809,2.11,103689,0
|
| 989 |
+
BBLG.US,D,20250922,000000,2.2,2.2,2.14,2.14,56593,0
|
| 990 |
+
BBLG.US,D,20250923,000000,2.18,2.1999,2.126,2.13,60623,0
|
| 991 |
+
BBLG.US,D,20250924,000000,2.14,2.16,2.1,2.15,31620,0
|
| 992 |
+
BBLG.US,D,20250925,000000,2.17,2.17,2.1,2.13,64366,0
|
| 993 |
+
BBLG.US,D,20250926,000000,2.21,2.67,2.15,2.4,963541,0
|
| 994 |
+
BBLG.US,D,20250929,000000,2.4,2.44,2.31,2.42,129104,0
|
| 995 |
+
BBLG.US,D,20250930,000000,2.43,2.85,2.36,2.79,370952,0
|
| 996 |
+
BBLG.US,D,20251001,000000,2.79,2.89,2.6097,2.79,242453,0
|
| 997 |
+
BBLG.US,D,20251002,000000,2.8,2.8501,2.5462,2.55,79939,0
|
| 998 |
+
BBLG.US,D,20251003,000000,2.53,2.5926,2.42,2.5,55750,0
|
| 999 |
+
BBLG.US,D,20251006,000000,2.52,2.69,2.5,2.64,61594,0
|
| 1000 |
+
BBLG.US,D,20251007,000000,2.72,2.72,2.5501,2.59,40565,0
|
| 1001 |
+
BBLG.US,D,20251008,000000,2.57,2.715,2.528,2.67,46015,0
|
| 1002 |
+
BBLG.US,D,20251009,000000,2.69,2.79,2.6467,2.7,103274,0
|
| 1003 |
+
BBLG.US,D,20251010,000000,2.66,2.6975,2.33,2.43,356671,0
|
| 1004 |
+
BBLG.US,D,20251013,000000,2.45,2.5396,2.36,2.52,88474,0
|
| 1005 |
+
BBLG.US,D,20251014,000000,2.49,2.57,2.435,2.57,27867,0
|
| 1006 |
+
BBLG.US,D,20251015,000000,2.57,2.759,2.57,2.66,72764,0
|
| 1007 |
+
BBLG.US,D,20251016,000000,2.6,2.7,2.54,2.57,14328,0
|
| 1008 |
+
BBLG.US,D,20251017,000000,2.66,2.66,2.4287,2.48,34799,0
|
| 1009 |
+
BBLG.US,D,20251020,000000,2.49,2.6,2.43,2.475,22350,0
|
| 1010 |
+
BBLG.US,D,20251021,000000,2.5,2.5,2.38,2.45,15419,0
|
| 1011 |
+
BBLG.US,D,20251022,000000,2.45,2.4947,2.15,2.2,81040,0
|
| 1012 |
+
BBLG.US,D,20251023,000000,2.2,2.2699,2.16,2.21,33356,0
|
| 1013 |
+
BBLG.US,D,20251024,000000,2.22,2.2525,2.19,2.24,14859,0
|
| 1014 |
+
BBLG.US,D,20251027,000000,2.19,2.23,2.14,2.16,36044,0
|
| 1015 |
+
BBLG.US,D,20251028,000000,2.18,2.2,2.13,2.19,20970,0
|
| 1016 |
+
BBLG.US,D,20251029,000000,2.15,2.23,2.13,2.14,52963,0
|
| 1017 |
+
BBLG.US,D,20251030,000000,2.14,2.2165,2.106,2.15,8512,0
|
| 1018 |
+
BBLG.US,D,20251031,000000,2.11,2.215,2.1,2.13,20341,0
|
| 1019 |
+
BBLG.US,D,20251103,000000,2.1,2.11,2.02,2.045,33501,0
|
| 1020 |
+
BBLG.US,D,20251104,000000,2.01,2.04,1.99,2.01,18865,0
|
| 1021 |
+
BBLG.US,D,20251105,000000,2,2.08,1.9608,2.01,29641,0
|
| 1022 |
+
BBLG.US,D,20251106,000000,2.01,2.01,1.86,1.91,33267,0
|
| 1023 |
+
BBLG.US,D,20251107,000000,1.87,1.88,1.71,1.75,60973,0
|
| 1024 |
+
BBLG.US,D,20251110,000000,1.8,1.8,1.71,1.72,14694,0
|
| 1025 |
+
BBLG.US,D,20251111,000000,1.74,1.7841,1.66,1.73,29561,0
|
| 1026 |
+
BBLG.US,D,20251112,000000,1.71,1.82,1.71,1.77,21765,0
|
| 1027 |
+
BBLG.US,D,20251113,000000,1.77,1.8294,1.67,1.7,16339,0
|
| 1028 |
+
BBLG.US,D,20251114,000000,1.63,1.7,1.55,1.6,25018,0
|
| 1029 |
+
BBLG.US,D,20251117,000000,1.6104,1.7599,1.6,1.627,79593,0
|
| 1030 |
+
BBLG.US,D,20251118,000000,1.63,1.7085,1.61,1.63,16272,0
|
| 1031 |
+
BBLG.US,D,20251119,000000,1.65,1.74,1.51,1.57,64747,0
|
| 1032 |
+
BBLG.US,D,20251120,000000,1.54,1.58,1.32,1.42,70049,0
|
| 1033 |
+
BBLG.US,D,20251121,000000,1.52,1.521,1.3,1.33,48493,0
|
| 1034 |
+
BBLG.US,D,20251124,000000,1.37,1.39,1.33,1.36,37809,0
|
| 1035 |
+
BBLG.US,D,20251125,000000,1.34,1.47,1.34,1.405,40384,0
|
| 1036 |
+
BBLG.US,D,20251126,000000,1.46,1.61,1.42,1.42,74577,0
|
| 1037 |
+
BBLG.US,D,20251128,000000,1.5,1.57,1.48,1.5,13617,0
|
| 1038 |
+
BBLG.US,D,20251201,000000,1.53,1.57,1.5,1.52,12330,0
|
| 1039 |
+
BBLG.US,D,20251202,000000,1.47,1.63,1.47,1.6,24508,0
|
| 1040 |
+
BBLG.US,D,20251203,000000,1.51,1.77,1.5,1.76,35166,0
|
| 1041 |
+
BBLG.US,D,20251204,000000,1.73,1.77,1.7009,1.77,13463,0
|
| 1042 |
+
BBLG.US,D,20251205,000000,1.77,1.99,1.71,1.93,87005,0
|
| 1043 |
+
BBLG.US,D,20251208,000000,1.93,1.95,1.85,1.89,15941,0
|
| 1044 |
+
BBLG.US,D,20251209,000000,1.8375,2.16,1.8375,2.11,111060,0
|
| 1045 |
+
BBLG.US,D,20251210,000000,2.08,2.11,1.9246,2.095,44251,0
|
| 1046 |
+
BBLG.US,D,20251211,000000,2.03,2.05,1.88,1.903,23492,0
|
| 1047 |
+
BBLG.US,D,20251212,000000,1.92,2.03,1.92,2.027,18892,0
|
| 1048 |
+
BBLG.US,D,20251215,000000,1.995,2.01,1.784757,2.01,20112,0
|
| 1049 |
+
BBLG.US,D,20251216,000000,1.85,2,1.8432,2,19749,0
|
| 1050 |
+
BBLG.US,D,20251217,000000,1.91,2.04,1.8875,2,9966,0
|
| 1051 |
+
BBLG.US,D,20251218,000000,1.91,1.9126,1.82,1.857,12298,0
|
| 1052 |
+
BBLG.US,D,20251219,000000,1.85,1.9226,1.82,1.83,12029,0
|
| 1053 |
+
BBLG.US,D,20251222,000000,1.83,1.98,1.76,1.87,52249,0
|
| 1054 |
+
BBLG.US,D,20251223,000000,1.92,2.39,1.84,1.95,16426696,0
|
| 1055 |
+
BBLG.US,D,20251224,000000,1.88,1.94,1.72,1.82,259207,0
|
| 1056 |
+
BBLG.US,D,20251226,000000,1.7,1.7598,1.7,1.7,112542,0
|
| 1057 |
+
BBLG.US,D,20251229,000000,1.57,1.66,1.51,1.51,101265,0
|
| 1058 |
+
BBLG.US,D,20251230,000000,1.5,1.62,1.5,1.52,56676,0
|
| 1059 |
+
BBLG.US,D,20251231,000000,1.54,1.577,1.41,1.45,41812,0
|
| 1060 |
+
BBLG.US,D,20260102,000000,1.5,1.56,1.42,1.54,49885,0
|
| 1061 |
+
BBLG.US,D,20260105,000000,1.55,1.55,1.386,1.54,103833,0
|
| 1062 |
+
BBLG.US,D,20260106,000000,1.4894,1.58,1.4894,1.55,17270,0
|
| 1063 |
+
BBLG.US,D,20260107,000000,1.57,1.63,1.55,1.57,41803,0
|
| 1064 |
+
BBLG.US,D,20260108,000000,1.58,1.63,1.53,1.55,44206,0
|
| 1065 |
+
BBLG.US,D,20260109,000000,1.58,1.66,1.58,1.62,39597,0
|
| 1066 |
+
BBLG.US,D,20260112,000000,1.6201,1.68,1.6059,1.65,19752,0
|
| 1067 |
+
BBLG.US,D,20260113,000000,1.67,1.7099,1.533,1.63,17351,0
|
| 1068 |
+
BBLG.US,D,20260114,000000,1.615,1.66,1.61,1.61,26278,0
|
| 1069 |
+
BBLG.US,D,20260115,000000,1.6415,1.697,1.58,1.67,55223,0
|
| 1070 |
+
BBLG.US,D,20260116,000000,1.6706,1.8845,1.67,1.78,142827,0
|
| 1071 |
+
BBLG.US,D,20260120,000000,1.76,1.8,1.73,1.73,17533,0
|
| 1072 |
+
BBLG.US,D,20260121,000000,1.73,1.76,1.68,1.72,30626,0
|
| 1073 |
+
BBLG.US,D,20260122,000000,1.7,1.7713,1.68,1.76,34995,0
|
| 1074 |
+
BBLG.US,D,20260123,000000,1.7621,1.78,1.72,1.73,12254,0
|
| 1075 |
+
BBLG.US,D,20260126,000000,1.6901,1.72,1.675,1.72,53545,0
|
| 1076 |
+
BBLG.US,D,20260127,000000,1.65,1.72,1.65,1.67,8645,0
|
| 1077 |
+
BBLG.US,D,20260128,000000,1.67,1.71,1.67,1.69,7559,0
|
| 1078 |
+
BBLG.US,D,20260129,000000,1.68,1.7499,1.68,1.68,8075,0
|
| 1079 |
+
BBLG.US,D,20260130,000000,1.67,1.67,1.62,1.64,21577,0
|
| 1080 |
+
BBLG.US,D,20260202,000000,1.62,1.7,1.62,1.63,32784,0
|
| 1081 |
+
BBLG.US,D,20260203,000000,1.6301,1.64,1.57,1.58,8178,0
|
| 1082 |
+
BBLG.US,D,20260204,000000,1.615,1.625,1.52,1.54,22722,0
|
| 1083 |
+
BBLG.US,D,20260205,000000,1.52,1.52,1.36,1.365,36364,0
|
| 1084 |
+
BBLG.US,D,20260206,000000,1.3292,1.44,1.3,1.4,28385,0
|
| 1085 |
+
BBLG.US,D,20260209,000000,1.39,1.44,1.39,1.42,13056,0
|
| 1086 |
+
BBLG.US,D,20260210,000000,1.4334,1.4334,1.36,1.36,16090,0
|
| 1087 |
+
BBLG.US,D,20260211,000000,1.3756,1.385,1.29,1.3,11957,0
|
| 1088 |
+
BBLG.US,D,20260212,000000,1.33,1.33,1.2,1.22,33455,0
|
| 1089 |
+
BBLG.US,D,20260213,000000,1.2,1.2389,1.17,1.193,6812,0
|
| 1090 |
+
BBLG.US,D,20260217,000000,1.21,1.21,1.11,1.12,42904,0
|
| 1091 |
+
BBLG.US,D,20260218,000000,1.1201,1.2,1.115,1.17,22090,0
|
daily/us/nasdaq stocks/1/bctxw.us.txt
ADDED
|
@@ -0,0 +1,1195 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BCTXW.US,D,20210225,000000,0.8499,0.85,0.68,0.7,69205,0
|
| 3 |
+
BCTXW.US,D,20210226,000000,0.7001,0.73,0.67,0.71,81020,0
|
| 4 |
+
BCTXW.US,D,20210301,000000,0.99,1.05,0.811,0.9,31383,0
|
| 5 |
+
BCTXW.US,D,20210302,000000,0.874999,0.9927,0.85,0.95,127070,0
|
| 6 |
+
BCTXW.US,D,20210303,000000,0.97,0.97,0.8601,0.949999,71556,0
|
| 7 |
+
BCTXW.US,D,20210304,000000,0.9,0.9,0.7201,0.8,111417,0
|
| 8 |
+
BCTXW.US,D,20210305,000000,0.75,0.9,0.75,0.9,228741,0
|
| 9 |
+
BCTXW.US,D,20210308,000000,0.95,0.95,0.8201,0.92,29264,0
|
| 10 |
+
BCTXW.US,D,20210309,000000,0.95,0.98,0.83,0.97,125050,0
|
| 11 |
+
BCTXW.US,D,20210310,000000,0.97,1.2299,0.92,1.18,249680,0
|
| 12 |
+
BCTXW.US,D,20210311,000000,1.19,1.3,1.1,1.15,122735,0
|
| 13 |
+
BCTXW.US,D,20210312,000000,1.12,1.19,1,1.19,69400,0
|
| 14 |
+
BCTXW.US,D,20210315,000000,1.225,1.3,1.06,1.25,89076,0
|
| 15 |
+
BCTXW.US,D,20210316,000000,1.1601,1.23,1.07,1.1599,10539,0
|
| 16 |
+
BCTXW.US,D,20210317,000000,1.06,1.2,1.01,1.01,24524,0
|
| 17 |
+
BCTXW.US,D,20210318,000000,1.05,1.1199,1.01,1.01,56839,0
|
| 18 |
+
BCTXW.US,D,20210319,000000,1.06,1.1223,1.02,1.11,67493,0
|
| 19 |
+
BCTXW.US,D,20210322,000000,1.08,1.09,1.01,1.01,25404,0
|
| 20 |
+
BCTXW.US,D,20210323,000000,1.01,1.1,0.8799,0.88,59008,0
|
| 21 |
+
BCTXW.US,D,20210324,000000,0.91,0.91,0.86,0.86,22386,0
|
| 22 |
+
BCTXW.US,D,20210325,000000,0.85,1.11,0.82,0.88,48972,0
|
| 23 |
+
BCTXW.US,D,20210326,000000,0.88,1.04,0.88,0.9501,13950,0
|
| 24 |
+
BCTXW.US,D,20210329,000000,0.949,1.049,0.949,1.049,15589,0
|
| 25 |
+
BCTXW.US,D,20210330,000000,1.05,1.1445,0.95,1.1445,42208,0
|
| 26 |
+
BCTXW.US,D,20210331,000000,1.15,1.255,1.03,1.07,27253,0
|
| 27 |
+
BCTXW.US,D,20210401,000000,1.2,1.2,1.07,1.16,27012,0
|
| 28 |
+
BCTXW.US,D,20210405,000000,1.25,1.3,1.09,1.2,77209,0
|
| 29 |
+
BCTXW.US,D,20210406,000000,1.2499,1.38,1.17,1.21,91206,0
|
| 30 |
+
BCTXW.US,D,20210407,000000,1.22,1.69,1.21,1.5,260904,0
|
| 31 |
+
BCTXW.US,D,20210408,000000,1.45,1.54,1.35,1.45,55672,0
|
| 32 |
+
BCTXW.US,D,20210409,000000,1.6,1.85,1.43,1.8499,143760,0
|
| 33 |
+
BCTXW.US,D,20210412,000000,1.99,1.99,1.4,1.4,151112,0
|
| 34 |
+
BCTXW.US,D,20210413,000000,1.31,1.41,1.21,1.41,38890,0
|
| 35 |
+
BCTXW.US,D,20210414,000000,1.35,1.35,1.06,1.125,53760,0
|
| 36 |
+
BCTXW.US,D,20210415,000000,1.21,1.25,1.135,1.15,2861,0
|
| 37 |
+
BCTXW.US,D,20210416,000000,1.03,1.14,1.01,1.14,4840,0
|
| 38 |
+
BCTXW.US,D,20210419,000000,1.0301,1.076,1.0301,1.06,1574,0
|
| 39 |
+
BCTXW.US,D,20210420,000000,1.02,1.02,0.8,0.8718,74038,0
|
| 40 |
+
BCTXW.US,D,20210421,000000,0.8888,0.99,0.8888,0.97,16159,0
|
| 41 |
+
BCTXW.US,D,20210422,000000,0.97,0.98,0.97,0.98,1918,0
|
| 42 |
+
BCTXW.US,D,20210423,000000,1.05,1.14,0.9549,1.02,31825,0
|
| 43 |
+
BCTXW.US,D,20210426,000000,1.0899,1.09,1.05,1.05,17732,0
|
| 44 |
+
BCTXW.US,D,20210427,000000,1.09,1.09,1.07,1.07,27314,0
|
| 45 |
+
BCTXW.US,D,20210428,000000,1.0446,1.1,1.0446,1.07,20820,0
|
| 46 |
+
BCTXW.US,D,20210429,000000,1.0699,1.07,1.0304,1.0304,1488,0
|
| 47 |
+
BCTXW.US,D,20210430,000000,1.03,1.05,1.02,1.02,63137,0
|
| 48 |
+
BCTXW.US,D,20210503,000000,1.02,1.19,0.98,1.18,135804,0
|
| 49 |
+
BCTXW.US,D,20210504,000000,1.01,1.3,1.01,1.05,22339,0
|
| 50 |
+
BCTXW.US,D,20210505,000000,1.26,1.37,0.98,1.01,34153,0
|
| 51 |
+
BCTXW.US,D,20210506,000000,1.01,1.01,1,1,2950,0
|
| 52 |
+
BCTXW.US,D,20210507,000000,1.01,1.03,1.01,1.03,7250,0
|
| 53 |
+
BCTXW.US,D,20210510,000000,1,1.02,0.8201,0.92,37367,0
|
| 54 |
+
BCTXW.US,D,20210511,000000,0.8994,0.975,0.85,0.95,9375,0
|
| 55 |
+
BCTXW.US,D,20210512,000000,0.95,0.99,0.77,0.83,23011,0
|
| 56 |
+
BCTXW.US,D,20210513,000000,0.9234,0.949699,0.83,0.949699,5910,0
|
| 57 |
+
BCTXW.US,D,20210514,000000,0.9009,0.9009,0.830001,0.8651,10361,0
|
| 58 |
+
BCTXW.US,D,20210517,000000,0.8301,0.9,0.7,0.9,5306,0
|
| 59 |
+
BCTXW.US,D,20210518,000000,0.898999,0.898999,0.885,0.8945,726,0
|
| 60 |
+
BCTXW.US,D,20210519,000000,0.878,0.887,0.800101,0.849799,1793,0
|
| 61 |
+
BCTXW.US,D,20210520,000000,0.839799,0.839799,0.78,0.7801,17500,0
|
| 62 |
+
BCTXW.US,D,20210521,000000,0.83,0.99,0.8299,0.97,29757,0
|
| 63 |
+
BCTXW.US,D,20210524,000000,0.97,0.99,0.85,0.99,15423,0
|
| 64 |
+
BCTXW.US,D,20210525,000000,1,1,0.88,0.88,1374,0
|
| 65 |
+
BCTXW.US,D,20210526,000000,0.9,0.9001,0.81,0.9,862,0
|
| 66 |
+
BCTXW.US,D,20210527,000000,0.9,0.9,0.89,0.8999,3145,0
|
| 67 |
+
BCTXW.US,D,20210528,000000,0.885,0.9,0.850101,0.8996,4426,0
|
| 68 |
+
BCTXW.US,D,20210601,000000,0.950101,0.951,0.7306,0.8694,13310,0
|
| 69 |
+
BCTXW.US,D,20210602,000000,2,2.8,1.51,1.74,1797294,0
|
| 70 |
+
BCTXW.US,D,20210603,000000,1.75,2.278,1.3601,1.48,709920,0
|
| 71 |
+
BCTXW.US,D,20210604,000000,1.4,1.45,1.35,1.38,226546,0
|
| 72 |
+
BCTXW.US,D,20210607,000000,1.4,1.6,1.4,1.5492,81009,0
|
| 73 |
+
BCTXW.US,D,20210608,000000,1.65,1.66,1.3199,1.39,84874,0
|
| 74 |
+
BCTXW.US,D,20210609,000000,1.4,1.62,1.4,1.51,196983,0
|
| 75 |
+
BCTXW.US,D,20210610,000000,1.55,1.62,1.47,1.55,86181,0
|
| 76 |
+
BCTXW.US,D,20210611,000000,1.5829,1.74,1.5,1.57,60786,0
|
| 77 |
+
BCTXW.US,D,20210614,000000,1.53,1.58,1.38,1.56,25279,0
|
| 78 |
+
BCTXW.US,D,20210615,000000,1.49,1.63,1.48,1.63,41015,0
|
| 79 |
+
BCTXW.US,D,20210616,000000,1.94,2.15,1.53,1.73,482315,0
|
| 80 |
+
BCTXW.US,D,20210617,000000,1.52,1.69,1.485,1.51,75958,0
|
| 81 |
+
BCTXW.US,D,20210618,000000,1.58,1.65,1.48,1.6,37349,0
|
| 82 |
+
BCTXW.US,D,20210621,000000,1.4501,1.6,1.41,1.5,75484,0
|
| 83 |
+
BCTXW.US,D,20210622,000000,1.5899,1.7,1.49,1.7,68736,0
|
| 84 |
+
BCTXW.US,D,20210623,000000,1.75,2.09,1.64,1.72,226557,0
|
| 85 |
+
BCTXW.US,D,20210624,000000,1.67,1.9899,1.67,1.85,114576,0
|
| 86 |
+
BCTXW.US,D,20210625,000000,1.85,1.85,1.47,1.8,91359,0
|
| 87 |
+
BCTXW.US,D,20210628,000000,1.94,2.645,1.81,1.81,265861,0
|
| 88 |
+
BCTXW.US,D,20210629,000000,2,2,1.79,1.89,226806,0
|
| 89 |
+
BCTXW.US,D,20210630,000000,1.84,1.92,1.64,1.8,85704,0
|
| 90 |
+
BCTXW.US,D,20210701,000000,1.76,1.8,1.61,1.61,30611,0
|
| 91 |
+
BCTXW.US,D,20210702,000000,1.87,1.89,1.62,1.65,170938,0
|
| 92 |
+
BCTXW.US,D,20210706,000000,1.82,1.89,1.63,1.63,43972,0
|
| 93 |
+
BCTXW.US,D,20210707,000000,1.69,1.77,1.57,1.76,77874,0
|
| 94 |
+
BCTXW.US,D,20210708,000000,1.69,1.69,1.55,1.56,83992,0
|
| 95 |
+
BCTXW.US,D,20210709,000000,1.76,1.88,1.61,1.72,159913,0
|
| 96 |
+
BCTXW.US,D,20210712,000000,1.6862,1.87,1.64,1.76,49906,0
|
| 97 |
+
BCTXW.US,D,20210713,000000,1.775,2.25,1.775,1.95,368878,0
|
| 98 |
+
BCTXW.US,D,20210714,000000,2.075,2.075,1.61,1.63,112561,0
|
| 99 |
+
BCTXW.US,D,20210715,000000,1.61,1.664,1.52,1.57,57142,0
|
| 100 |
+
BCTXW.US,D,20210716,000000,1.72,1.86,1.58,1.6,67360,0
|
| 101 |
+
BCTXW.US,D,20210719,000000,1.61,1.77,1.53,1.59,310626,0
|
| 102 |
+
BCTXW.US,D,20210720,000000,1.61,1.78,1.59,1.71,8545,0
|
| 103 |
+
BCTXW.US,D,20210721,000000,1.71,1.71,1.5901,1.62,17482,0
|
| 104 |
+
BCTXW.US,D,20210722,000000,1.68,1.68,1.57,1.57,31602,0
|
| 105 |
+
BCTXW.US,D,20210723,000000,1.59,1.5999,1.55,1.57,19668,0
|
| 106 |
+
BCTXW.US,D,20210726,000000,1.6,1.84,1.55,1.6506,103998,0
|
| 107 |
+
BCTXW.US,D,20210727,000000,1.625,1.625,1.6,1.625,1955,0
|
| 108 |
+
BCTXW.US,D,20210728,000000,1.58,1.77,1.57,1.65,32223,0
|
| 109 |
+
BCTXW.US,D,20210729,000000,1.65,1.8801,1.65,1.865,124889,0
|
| 110 |
+
BCTXW.US,D,20210730,000000,1.87,1.89,1.69,1.76,25187,0
|
| 111 |
+
BCTXW.US,D,20210802,000000,1.75,1.85,1.73,1.85,12099,0
|
| 112 |
+
BCTXW.US,D,20210803,000000,1.74,2.09,1.73,1.93,275957,0
|
| 113 |
+
BCTXW.US,D,20210804,000000,1.96,2.2599,1.7601,1.87,136403,0
|
| 114 |
+
BCTXW.US,D,20210805,000000,1.79,1.9289,1.779,1.7999,22946,0
|
| 115 |
+
BCTXW.US,D,20210806,000000,1.82,2.17,1.81,2,352293,0
|
| 116 |
+
BCTXW.US,D,20210809,000000,2.2,2.2,1.95,2.12,175844,0
|
| 117 |
+
BCTXW.US,D,20210810,000000,1.97,2.17,1.97,2.17,22735,0
|
| 118 |
+
BCTXW.US,D,20210811,000000,2.2499,2.25,2,2.23,35577,0
|
| 119 |
+
BCTXW.US,D,20210812,000000,2.25,2.39,2.17,2.3384,128124,0
|
| 120 |
+
BCTXW.US,D,20210813,000000,2.29,2.37,2.13,2.14,40117,0
|
| 121 |
+
BCTXW.US,D,20210816,000000,2.14,2.14,1.75,1.86,162052,0
|
| 122 |
+
BCTXW.US,D,20210817,000000,1.78,1.92,1.76,1.91,17939,0
|
| 123 |
+
BCTXW.US,D,20210818,000000,1.85,2.04,1.85,2,48297,0
|
| 124 |
+
BCTXW.US,D,20210819,000000,2.18,2.18,1.7863,1.85,20781,0
|
| 125 |
+
BCTXW.US,D,20210820,000000,2.095,2.2,1.945,2.03,51644,0
|
| 126 |
+
BCTXW.US,D,20210823,000000,2.2,2.243,2.04,2.22,52776,0
|
| 127 |
+
BCTXW.US,D,20210824,000000,2.23,2.4,2.09,2.4,52268,0
|
| 128 |
+
BCTXW.US,D,20210825,000000,2.34,2.51,2.28,2.5,46049,0
|
| 129 |
+
BCTXW.US,D,20210826,000000,2.44,2.725,2.34,2.7,82309,0
|
| 130 |
+
BCTXW.US,D,20210827,000000,2.7,2.99,2.595,2.92,55553,0
|
| 131 |
+
BCTXW.US,D,20210830,000000,2.8,3,2.8,3,52001,0
|
| 132 |
+
BCTXW.US,D,20210831,000000,3,3.09,2.75,3,73120,0
|
| 133 |
+
BCTXW.US,D,20210901,000000,3,3,2.8101,2.98,59167,0
|
| 134 |
+
BCTXW.US,D,20210902,000000,2.98,3,2.9,3,59674,0
|
| 135 |
+
BCTXW.US,D,20210903,000000,2.955,3,2.89,3,31113,0
|
| 136 |
+
BCTXW.US,D,20210907,000000,3,3,2.65,2.6701,40398,0
|
| 137 |
+
BCTXW.US,D,20210908,000000,2.76,3,2.64,3,96241,0
|
| 138 |
+
BCTXW.US,D,20210909,000000,3.15,3.5199,2.75,3.1899,184285,0
|
| 139 |
+
BCTXW.US,D,20210910,000000,3.1,3.435,2.89,2.95,112053,0
|
| 140 |
+
BCTXW.US,D,20210913,000000,3.14,3.1599,2.7,3.1498,83267,0
|
| 141 |
+
BCTXW.US,D,20210915,000000,3.07,3.08,2.76,2.84,32288,0
|
| 142 |
+
BCTXW.US,D,20210916,000000,3.0999,3.0999,2.84,3.07,9901,0
|
| 143 |
+
BCTXW.US,D,20210917,000000,3.04,3.11,2.7901,3.05,38739,0
|
| 144 |
+
BCTXW.US,D,20210920,000000,2.8817,2.8817,2.61,2.7005,28323,0
|
| 145 |
+
BCTXW.US,D,20210921,000000,2.8001,3.01,2.8001,2.92,39906,0
|
| 146 |
+
BCTXW.US,D,20210922,000000,3,3.8,2.862,3.46,814499,0
|
| 147 |
+
BCTXW.US,D,20210923,000000,3.5,4.5,3.46,4,428572,0
|
| 148 |
+
BCTXW.US,D,20210924,000000,4.1,5.2,4.1,4.95,386459,0
|
| 149 |
+
BCTXW.US,D,20210927,000000,5.3,5.3,4.58,5.0299,185407,0
|
| 150 |
+
BCTXW.US,D,20210928,000000,4.8,5.4,4.8,5.25,204192,0
|
| 151 |
+
BCTXW.US,D,20210929,000000,5.0701,5.31,4.6,4.66,301128,0
|
| 152 |
+
BCTXW.US,D,20210930,000000,4.6,5,4.6,4.75,51294,0
|
| 153 |
+
BCTXW.US,D,20211001,000000,4.97,5.25,3.71,5.2,175591,0
|
| 154 |
+
BCTXW.US,D,20211004,000000,4.95,5.15,4.675,4.84,105593,0
|
| 155 |
+
BCTXW.US,D,20211005,000000,4.75,4.96,4.32,4.8,36044,0
|
| 156 |
+
BCTXW.US,D,20211006,000000,4.66,4.8,4.36,4.54,145251,0
|
| 157 |
+
BCTXW.US,D,20211007,000000,4.36,5.43,4.35,4.85,273433,0
|
| 158 |
+
BCTXW.US,D,20211008,000000,5.43,5.43,4.7,4.82,28983,0
|
| 159 |
+
BCTXW.US,D,20211011,000000,5,5,4.7,4.7,9201,0
|
| 160 |
+
BCTXW.US,D,20211012,000000,4.8089,4.98,4.66,4.8401,86668,0
|
| 161 |
+
BCTXW.US,D,20211013,000000,5,5.0592,4.69,4.75,90908,0
|
| 162 |
+
BCTXW.US,D,20211014,000000,4.71,4.85,4.65,4.65,12258,0
|
| 163 |
+
BCTXW.US,D,20211015,000000,4.76,4.82,4.5,4.75,74016,0
|
| 164 |
+
BCTXW.US,D,20211018,000000,4.67,4.7,4.5601,4.6501,8660,0
|
| 165 |
+
BCTXW.US,D,20211019,000000,4.8,4.8,4.5,4.64,19750,0
|
| 166 |
+
BCTXW.US,D,20211020,000000,4.037,4.68,4.037,4.68,17926,0
|
| 167 |
+
BCTXW.US,D,20211021,000000,4.68,5.04,4.28,4.43,131180,0
|
| 168 |
+
BCTXW.US,D,20211022,000000,4.79,4.79,4.2,4.2,32777,0
|
| 169 |
+
BCTXW.US,D,20211025,000000,4.2,4.72,4.2,4.42,11016,0
|
| 170 |
+
BCTXW.US,D,20211026,000000,4.4,4.9,4.3702,4.5,191654,0
|
| 171 |
+
BCTXW.US,D,20211027,000000,4.53,4.6399,4.2701,4.44,36370,0
|
| 172 |
+
BCTXW.US,D,20211028,000000,4.3989,4.71,4.36,4.68,6972,0
|
| 173 |
+
BCTXW.US,D,20211029,000000,4.39,4.825,4.39,4.65,46569,0
|
| 174 |
+
BCTXW.US,D,20211101,000000,4.67,4.74,4.4,4.59,44149,0
|
| 175 |
+
BCTXW.US,D,20211102,000000,4.58,5.4,4.57,4.91,208544,0
|
| 176 |
+
BCTXW.US,D,20211103,000000,4.76,5.05,4.62,4.92,67348,0
|
| 177 |
+
BCTXW.US,D,20211104,000000,4.93,5.48,4.87,5.24,146298,0
|
| 178 |
+
BCTXW.US,D,20211105,000000,5.1899,5.34,4.81,4.84,75260,0
|
| 179 |
+
BCTXW.US,D,20211108,000000,5,5.2,4.8,4.99,36920,0
|
| 180 |
+
BCTXW.US,D,20211109,000000,4.92,4.98,4.78,4.94,31203,0
|
| 181 |
+
BCTXW.US,D,20211110,000000,4.78,4.83,4.46,4.56,48072,0
|
| 182 |
+
BCTXW.US,D,20211111,000000,4.65,5.05,4.62,4.85,30589,0
|
| 183 |
+
BCTXW.US,D,20211112,000000,4.9025,5.09,4.43,4.67,149312,0
|
| 184 |
+
BCTXW.US,D,20211115,000000,4.75,4.75,4.41,4.47,12870,0
|
| 185 |
+
BCTXW.US,D,20211116,000000,4.67,4.9861,4.48,4.684,39579,0
|
| 186 |
+
BCTXW.US,D,20211117,000000,4.7001,5.02,4.5985,4.75,86312,0
|
| 187 |
+
BCTXW.US,D,20211118,000000,4.88,4.91,4.56,4.7599,80580,0
|
| 188 |
+
BCTXW.US,D,20211119,000000,5.1,5.25,4.75,4.9,114715,0
|
| 189 |
+
BCTXW.US,D,20211122,000000,5.0101,5.265,4.68,4.79,79844,0
|
| 190 |
+
BCTXW.US,D,20211123,000000,4.71,5.25,4.65,4.79,106965,0
|
| 191 |
+
BCTXW.US,D,20211124,000000,4.94,5.25,4.74,5.1999,110555,0
|
| 192 |
+
BCTXW.US,D,20211126,000000,4.8,5.17,4.8,5.1,35314,0
|
| 193 |
+
BCTXW.US,D,20211129,000000,4.9,5.25,4.9,5.18,105169,0
|
| 194 |
+
BCTXW.US,D,20211130,000000,5.08,5.2207,4.255,5,195498,0
|
| 195 |
+
BCTXW.US,D,20211201,000000,5.11,7.0399,5.1,5.39,452656,0
|
| 196 |
+
BCTXW.US,D,20211202,000000,5.3,5.8,4.8,5.5,34386,0
|
| 197 |
+
BCTXW.US,D,20211203,000000,5.26,5.64,4.99,5.02,24351,0
|
| 198 |
+
BCTXW.US,D,20211206,000000,5.11,5.325,4.5,4.98,48401,0
|
| 199 |
+
BCTXW.US,D,20211207,000000,5.2001,5.4,4.89,4.9,16473,0
|
| 200 |
+
BCTXW.US,D,20211208,000000,4.99,5.2399,4.9,4.9,10415,0
|
| 201 |
+
BCTXW.US,D,20211209,000000,5.17,5.55,4.54,4.58,56386,0
|
| 202 |
+
BCTXW.US,D,20211210,000000,4.53,4.97,4.17,4.4,59500,0
|
| 203 |
+
BCTXW.US,D,20211213,000000,4.2,4.2,3.72,4,19382,0
|
| 204 |
+
BCTXW.US,D,20211214,000000,4,4,3.03,3.9,19351,0
|
| 205 |
+
BCTXW.US,D,20211215,000000,3.7501,4.23,3.7501,4.23,20170,0
|
| 206 |
+
BCTXW.US,D,20211216,000000,4.5,4.8,4.23,4.4575,61633,0
|
| 207 |
+
BCTXW.US,D,20211217,000000,4.47,4.66,4.4,4.51,15552,0
|
| 208 |
+
BCTXW.US,D,20211220,000000,4.13,4.4699,3.9,4.1,30425,0
|
| 209 |
+
BCTXW.US,D,20211221,000000,4.58,4.58,4.25,4.556,28812,0
|
| 210 |
+
BCTXW.US,D,20211222,000000,4.36,4.6738,4.36,4.62,12817,0
|
| 211 |
+
BCTXW.US,D,20211223,000000,4.65,4.8999,4.53,4.745,21958,0
|
| 212 |
+
BCTXW.US,D,20211227,000000,4.9,4.99,4.52,4.52,16434,0
|
| 213 |
+
BCTXW.US,D,20211228,000000,4.6001,4.6001,4.5,4.55,15407,0
|
| 214 |
+
BCTXW.US,D,20211229,000000,4.3,4.51,4.21,4.48,16700,0
|
| 215 |
+
BCTXW.US,D,20211230,000000,4.29,4.77,4.29,4.7,4841,0
|
| 216 |
+
BCTXW.US,D,20211231,000000,4.55,4.69,4.4,4.69,39098,0
|
| 217 |
+
BCTXW.US,D,20220103,000000,4.6,4.6,4.6,4.6,277,0
|
| 218 |
+
BCTXW.US,D,20220104,000000,4.7,5,4.7,4.927,18152,0
|
| 219 |
+
BCTXW.US,D,20220105,000000,4.7865,4.7865,4.6,4.77,10027,0
|
| 220 |
+
BCTXW.US,D,20220106,000000,4.69,5,4.25,4.69,19875,0
|
| 221 |
+
BCTXW.US,D,20220107,000000,4.6,4.9,4.26,4.8485,40453,0
|
| 222 |
+
BCTXW.US,D,20220110,000000,4.42,4.48,4.4,4.48,1336,0
|
| 223 |
+
BCTXW.US,D,20220111,000000,4.6,4.9,4.55,4.89,12449,0
|
| 224 |
+
BCTXW.US,D,20220112,000000,4.8,5.1,4.7999,4.9,17432,0
|
| 225 |
+
BCTXW.US,D,20220113,000000,4.81,4.9,4.41,4.7,54941,0
|
| 226 |
+
BCTXW.US,D,20220114,000000,4.575,4.82,4.5,4.8,5035,0
|
| 227 |
+
BCTXW.US,D,20220118,000000,4.72,4.95,4.29,4.43,46185,0
|
| 228 |
+
BCTXW.US,D,20220119,000000,4.65,4.65,4.11,4.35,33745,0
|
| 229 |
+
BCTXW.US,D,20220120,000000,4.2,4.41,3.555,4.2,78397,0
|
| 230 |
+
BCTXW.US,D,20220121,000000,4.65,4.65,3.47,4,58279,0
|
| 231 |
+
BCTXW.US,D,20220124,000000,3.22,3.61,2.41,3.0101,78601,0
|
| 232 |
+
BCTXW.US,D,20220125,000000,3.01,3.495,2.75,3,28314,0
|
| 233 |
+
BCTXW.US,D,20220126,000000,2.8267,3.31,2.8267,3.07,12487,0
|
| 234 |
+
BCTXW.US,D,20220127,000000,3.2,3.25,3,3.045,1507,0
|
| 235 |
+
BCTXW.US,D,20220128,000000,3,3.0373,2.88,2.98,3123,0
|
| 236 |
+
BCTXW.US,D,20220131,000000,3.02,3.2,3.02,3.02,7595,0
|
| 237 |
+
BCTXW.US,D,20220201,000000,3.2,3.53,3.2,3.52,8853,0
|
| 238 |
+
BCTXW.US,D,20220202,000000,3.1,3.69,3.05,3.69,29679,0
|
| 239 |
+
BCTXW.US,D,20220203,000000,3.5,3.63,3.39,3.42,7432,0
|
| 240 |
+
BCTXW.US,D,20220204,000000,3.7325,3.75,3.5,3.5,2443,0
|
| 241 |
+
BCTXW.US,D,20220207,000000,3.5,3.65,3.32,3.65,8615,0
|
| 242 |
+
BCTXW.US,D,20220208,000000,3.4999,3.7,3.4999,3.55,4675,0
|
| 243 |
+
BCTXW.US,D,20220209,000000,3.7,3.8425,3.7,3.8425,8761,0
|
| 244 |
+
BCTXW.US,D,20220210,000000,4.0001,4.0759,3.8273,3.8273,2691,0
|
| 245 |
+
BCTXW.US,D,20220211,000000,4,4,3.65,3.65,7361,0
|
| 246 |
+
BCTXW.US,D,20220214,000000,3.9,3.9899,3.8,3.8,5322,0
|
| 247 |
+
BCTXW.US,D,20220215,000000,3.5883,3.9,3.5883,3.87,5650,0
|
| 248 |
+
BCTXW.US,D,20220216,000000,3.87,3.95,3.87,3.95,4939,0
|
| 249 |
+
BCTXW.US,D,20220217,000000,4.01,4.02,3.87,3.89,6083,0
|
| 250 |
+
BCTXW.US,D,20220218,000000,4.1,4.1,3.87,3.99,4054,0
|
| 251 |
+
BCTXW.US,D,20220222,000000,3.89,3.9,3.87,3.87,2119,0
|
| 252 |
+
BCTXW.US,D,20220223,000000,3.5,3.74,3.33,3.33,4562,0
|
| 253 |
+
BCTXW.US,D,20220224,000000,3,3.74,3,3.74,5060,0
|
| 254 |
+
BCTXW.US,D,20220225,000000,4,4,4,4,455,0
|
| 255 |
+
BCTXW.US,D,20220228,000000,3.85,3.89,3.61,3.61,2954,0
|
| 256 |
+
BCTXW.US,D,20220301,000000,3.6,3.84,3.6,3.8399,939,0
|
| 257 |
+
BCTXW.US,D,20220302,000000,3.8899,3.8899,3.83,3.83,1162,0
|
| 258 |
+
BCTXW.US,D,20220303,000000,3.88,3.88,3.88,3.88,100,0
|
| 259 |
+
BCTXW.US,D,20220304,000000,3.65,3.68,3.3424,3.68,4037,0
|
| 260 |
+
BCTXW.US,D,20220307,000000,3.29,3.45,3.29,3.45,1125,0
|
| 261 |
+
BCTXW.US,D,20220308,000000,3.26,3.2899,2.71,3.19,50449,0
|
| 262 |
+
BCTXW.US,D,20220309,000000,3.25,3.6,3.225,3.5999,7700,0
|
| 263 |
+
BCTXW.US,D,20220310,000000,3.5999,3.82,3.51,3.7501,16448,0
|
| 264 |
+
BCTXW.US,D,20220311,000000,3.9,4.485,3.7,3.95,18696,0
|
| 265 |
+
BCTXW.US,D,20220314,000000,3.78,3.85,3.7,3.85,4269,0
|
| 266 |
+
BCTXW.US,D,20220315,000000,3.52,3.995,3.52,3.995,356,0
|
| 267 |
+
BCTXW.US,D,20220316,000000,3.68,3.78,3.68,3.78,3059,0
|
| 268 |
+
BCTXW.US,D,20220317,000000,3.91,4,3.9,3.95,22299,0
|
| 269 |
+
BCTXW.US,D,20220318,000000,3.95,4.1715,3.9,4.07,45249,0
|
| 270 |
+
BCTXW.US,D,20220321,000000,3.9291,4.1,3.91,4.06,11369,0
|
| 271 |
+
BCTXW.US,D,20220323,000000,3.975,4.13,3.8001,4,12449,0
|
| 272 |
+
BCTXW.US,D,20220324,000000,4,4.56,3.98,4.4,77819,0
|
| 273 |
+
BCTXW.US,D,20220325,000000,4.51,4.51,4.3,4.3001,12306,0
|
| 274 |
+
BCTXW.US,D,20220328,000000,4.41,4.95,4.41,4.88,86849,0
|
| 275 |
+
BCTXW.US,D,20220329,000000,4.9267,4.99,4.7,4.94,12881,0
|
| 276 |
+
BCTXW.US,D,20220330,000000,4.9,5.01,4.8,4.8,15673,0
|
| 277 |
+
BCTXW.US,D,20220331,000000,5.25,5.25,4.78,5.2,22170,0
|
| 278 |
+
BCTXW.US,D,20220401,000000,4.9508,5.5805,4.95,5.4,53489,0
|
| 279 |
+
BCTXW.US,D,20220404,000000,5.4,5.78,5.38,5.59,38693,0
|
| 280 |
+
BCTXW.US,D,20220405,000000,5.6171,5.6171,5.1,5.49,11147,0
|
| 281 |
+
BCTXW.US,D,20220406,000000,5.2306,5.4,5.21,5.38,3650,0
|
| 282 |
+
BCTXW.US,D,20220407,000000,5.63,5.95,5.46,5.75,62903,0
|
| 283 |
+
BCTXW.US,D,20220408,000000,5.83,6.6,5.72,6.55,53154,0
|
| 284 |
+
BCTXW.US,D,20220411,000000,6.55,6.55,6.15,6.4362,4936,0
|
| 285 |
+
BCTXW.US,D,20220412,000000,6.4,6.42,4.75,5.02,28465,0
|
| 286 |
+
BCTXW.US,D,20220413,000000,6.0111,6.12,4.25,4.83,64305,0
|
| 287 |
+
BCTXW.US,D,20220414,000000,4.32,4.82,4.21,4.29,11500,0
|
| 288 |
+
BCTXW.US,D,20220418,000000,5.3044,5.3044,3.51,4,48874,0
|
| 289 |
+
BCTXW.US,D,20220419,000000,4,4.09,3.41,3.61,19189,0
|
| 290 |
+
BCTXW.US,D,20220420,000000,3.775,3.9,3.75,3.75,1960,0
|
| 291 |
+
BCTXW.US,D,20220421,000000,4,4.03,3.5,3.57,5723,0
|
| 292 |
+
BCTXW.US,D,20220422,000000,3.6,3.75,3.41,3.52,25373,0
|
| 293 |
+
BCTXW.US,D,20220425,000000,3.6,3.7,3.3101,3.45,13990,0
|
| 294 |
+
BCTXW.US,D,20220426,000000,3.615,3.69,3.11,3.285,18661,0
|
| 295 |
+
BCTXW.US,D,20220427,000000,3.28,3.41,3.07,3.07,11199,0
|
| 296 |
+
BCTXW.US,D,20220428,000000,3.1001,3.6013,2.9,3.3,55562,0
|
| 297 |
+
BCTXW.US,D,20220429,000000,3.5,3.5,3.0248,3.4999,113709,0
|
| 298 |
+
BCTXW.US,D,20220502,000000,3.2499,3.25,2.9603,3.1012,34865,0
|
| 299 |
+
BCTXW.US,D,20220503,000000,3.55,3.55,3.0401,3.15,16014,0
|
| 300 |
+
BCTXW.US,D,20220504,000000,3.15,3.2,3.0406,3.2,50623,0
|
| 301 |
+
BCTXW.US,D,20220505,000000,3.1,3.1,2.87,3.03,16920,0
|
| 302 |
+
BCTXW.US,D,20220506,000000,3.06,3.14,2.8397,3.1,20671,0
|
| 303 |
+
BCTXW.US,D,20220509,000000,2.79,2.8,2.64,2.75,31746,0
|
| 304 |
+
BCTXW.US,D,20220510,000000,2.94,2.94,2.45,2.75,39925,0
|
| 305 |
+
BCTXW.US,D,20220511,000000,2.55,2.55,1.8,1.9,44370,0
|
| 306 |
+
BCTXW.US,D,20220512,000000,1.8,2.25,1.5401,1.98,40512,0
|
| 307 |
+
BCTXW.US,D,20220513,000000,2.2,2.345,2.1,2.3,18796,0
|
| 308 |
+
BCTXW.US,D,20220516,000000,2.471,2.985,2.25,2.2707,4303,0
|
| 309 |
+
BCTXW.US,D,20220517,000000,2.4748,2.6262,2.2,2.3,33251,0
|
| 310 |
+
BCTXW.US,D,20220518,000000,2.2608,2.3,1.9282,2,18538,0
|
| 311 |
+
BCTXW.US,D,20220519,000000,2.45,2.45,1.81,2.31,28066,0
|
| 312 |
+
BCTXW.US,D,20220520,000000,2,2.3,1.8,2.105,2589,0
|
| 313 |
+
BCTXW.US,D,20220523,000000,2.3,2.3,2.17,2.17,2849,0
|
| 314 |
+
BCTXW.US,D,20220524,000000,2.252,2.252,2.14,2.25,4113,0
|
| 315 |
+
BCTXW.US,D,20220525,000000,1.9899,2.26,1.9571,2.0999,5779,0
|
| 316 |
+
BCTXW.US,D,20220526,000000,2.3,2.3,2.13,2.3,5273,0
|
| 317 |
+
BCTXW.US,D,20220527,000000,2.2903,2.5061,1.9501,2.2999,15722,0
|
| 318 |
+
BCTXW.US,D,20220531,000000,2.28,2.29,2.145,2.29,1552,0
|
| 319 |
+
BCTXW.US,D,20220601,000000,2.1804,2.25,2.15,2.15,2204,0
|
| 320 |
+
BCTXW.US,D,20220602,000000,2.28,2.38,2.275,2.3301,10060,0
|
| 321 |
+
BCTXW.US,D,20220603,000000,2.25,2.5,2.2,2.5,9441,0
|
| 322 |
+
BCTXW.US,D,20220606,000000,2.2,2.65,2.19,2.65,19367,0
|
| 323 |
+
BCTXW.US,D,20220607,000000,2.7,2.7,2.6148,2.7,13735,0
|
| 324 |
+
BCTXW.US,D,20220609,000000,2.3,2.8001,2.26,2.64,12464,0
|
| 325 |
+
BCTXW.US,D,20220610,000000,2.825,2.825,2.55,2.8,3338,0
|
| 326 |
+
BCTXW.US,D,20220613,000000,2.65,2.7137,2.4978,2.7,33149,0
|
| 327 |
+
BCTXW.US,D,20220614,000000,2.57,2.6499,2.56,2.6499,33528,0
|
| 328 |
+
BCTXW.US,D,20220615,000000,2.6499,3,2.575,2.78,77015,0
|
| 329 |
+
BCTXW.US,D,20220616,000000,2.9,2.9425,2.6104,2.63,6827,0
|
| 330 |
+
BCTXW.US,D,20220617,000000,2.71,3.01,2.396,2.7,60603,0
|
| 331 |
+
BCTXW.US,D,20220621,000000,2.7,2.75,2.48,2.69,4607,0
|
| 332 |
+
BCTXW.US,D,20220622,000000,2.54,2.7001,2.52,2.59,9869,0
|
| 333 |
+
BCTXW.US,D,20220623,000000,2.7,2.7001,2.51,2.69,5236,0
|
| 334 |
+
BCTXW.US,D,20220624,000000,2.7,2.98,2.56,2.98,22889,0
|
| 335 |
+
BCTXW.US,D,20220627,000000,2.7174,2.91,2.68,2.9,4798,0
|
| 336 |
+
BCTXW.US,D,20220628,000000,2.9,2.9,2.72,2.85,2720,0
|
| 337 |
+
BCTXW.US,D,20220629,000000,2.4,2.9,2.4,2.75,9805,0
|
| 338 |
+
BCTXW.US,D,20220630,000000,2.6101,2.6734,2.53,2.6,18354,0
|
| 339 |
+
BCTXW.US,D,20220701,000000,2.4,2.8,2.4,2.8,11109,0
|
| 340 |
+
BCTXW.US,D,20220705,000000,2.79,3.26,2.6701,3,12211,0
|
| 341 |
+
BCTXW.US,D,20220706,000000,2.9,2.9,2.9,2.9,379,0
|
| 342 |
+
BCTXW.US,D,20220707,000000,2.61,2.9,2.61,2.72,3518,0
|
| 343 |
+
BCTXW.US,D,20220708,000000,2.6001,3.22,2.6,2.8099,19583,0
|
| 344 |
+
BCTXW.US,D,20220711,000000,2.9,3.1507,2.55,2.78,4925,0
|
| 345 |
+
BCTXW.US,D,20220712,000000,2.85,3.0157,2.61,2.7,4774,0
|
| 346 |
+
BCTXW.US,D,20220713,000000,2.74,2.74,2.6,2.69,8117,0
|
| 347 |
+
BCTXW.US,D,20220714,000000,2.69,2.75,2.69,2.75,29218,0
|
| 348 |
+
BCTXW.US,D,20220715,000000,2.51,2.65,2.445,2.5799,36669,0
|
| 349 |
+
BCTXW.US,D,20220718,000000,2.8999,2.8999,2.35,2.61,6443,0
|
| 350 |
+
BCTXW.US,D,20220719,000000,2.65,2.7182,2.57,2.58,51003,0
|
| 351 |
+
BCTXW.US,D,20220720,000000,2.58,2.762,2.58,2.68,13908,0
|
| 352 |
+
BCTXW.US,D,20220721,000000,2.65,2.65,2.6,2.6012,8113,0
|
| 353 |
+
BCTXW.US,D,20220722,000000,2.6,2.6,2.5,2.5,10186,0
|
| 354 |
+
BCTXW.US,D,20220725,000000,2.6501,2.7052,2.435,2.44,22035,0
|
| 355 |
+
BCTXW.US,D,20220726,000000,2.6,2.6001,2.5999,2.6,1494,0
|
| 356 |
+
BCTXW.US,D,20220727,000000,2.7,2.7,2.51,2.52,9124,0
|
| 357 |
+
BCTXW.US,D,20220728,000000,2.65,2.72,2.5101,2.717,24254,0
|
| 358 |
+
BCTXW.US,D,20220729,000000,2.7,3,2.6,2.85,37185,0
|
| 359 |
+
BCTXW.US,D,20220801,000000,2.55,2.88,2.55,2.88,4757,0
|
| 360 |
+
BCTXW.US,D,20220802,000000,2.66,2.78,2.6501,2.78,3030,0
|
| 361 |
+
BCTXW.US,D,20220803,000000,2.8599,2.86,2.7001,2.8,28154,0
|
| 362 |
+
BCTXW.US,D,20220804,000000,3,3.0001,2.9,2.9999,33217,0
|
| 363 |
+
BCTXW.US,D,20220808,000000,2.8,2.9977,2.77,2.9,18045,0
|
| 364 |
+
BCTXW.US,D,20220809,000000,2.87,2.87,2.84,2.84,18500,0
|
| 365 |
+
BCTXW.US,D,20220810,000000,2.84,2.9601,2.84,2.96,11610,0
|
| 366 |
+
BCTXW.US,D,20220811,000000,2.73,2.8701,2.7,2.85,11581,0
|
| 367 |
+
BCTXW.US,D,20220812,000000,2.95,3,2.95,3,3962,0
|
| 368 |
+
BCTXW.US,D,20220815,000000,3,3,3,3,965,0
|
| 369 |
+
BCTXW.US,D,20220816,000000,2.935,3.12,2.88,3.01,1262,0
|
| 370 |
+
BCTXW.US,D,20220817,000000,3,3.125,2.9962,3.125,6453,0
|
| 371 |
+
BCTXW.US,D,20220818,000000,3.09,3.25,3.09,3.25,29026,0
|
| 372 |
+
BCTXW.US,D,20220819,000000,3.02,3.1999,3,3.1999,7324,0
|
| 373 |
+
BCTXW.US,D,20220822,000000,3.35,3.35,3.2,3.2005,10805,0
|
| 374 |
+
BCTXW.US,D,20220823,000000,3.25,3.275,2.95,3.05,12364,0
|
| 375 |
+
BCTXW.US,D,20220824,000000,3.02,3.25,3,3.25,21477,0
|
| 376 |
+
BCTXW.US,D,20220825,000000,3.22,3.25,3.13,3.13,1021,0
|
| 377 |
+
BCTXW.US,D,20220826,000000,3.3,3.3,3.1001,3.27,1400,0
|
| 378 |
+
BCTXW.US,D,20220829,000000,3.04,3.17,3.02,3.17,3188,0
|
| 379 |
+
BCTXW.US,D,20220830,000000,3.16,3.2,3.06,3.15,8410,0
|
| 380 |
+
BCTXW.US,D,20220831,000000,3.2,3.73,3.19,3.73,21016,0
|
| 381 |
+
BCTXW.US,D,20220901,000000,3.8,3.88,3.6,3.7,13049,0
|
| 382 |
+
BCTXW.US,D,20220902,000000,3.9,3.926,3.32,3.78,13835,0
|
| 383 |
+
BCTXW.US,D,20220906,000000,3.68,3.83,3.62,3.83,1830,0
|
| 384 |
+
BCTXW.US,D,20220907,000000,3.3101,3.9881,3.3101,3.8501,3992,0
|
| 385 |
+
BCTXW.US,D,20220908,000000,3.825,3.875,3.75,3.85,8760,0
|
| 386 |
+
BCTXW.US,D,20220909,000000,3.67,3.79,3.67,3.79,310,0
|
| 387 |
+
BCTXW.US,D,20220912,000000,3.575,3.75,3.53,3.58,2521,0
|
| 388 |
+
BCTXW.US,D,20220913,000000,3.65,3.72,3.65,3.72,301,0
|
| 389 |
+
BCTXW.US,D,20220914,000000,3.69,3.8,3.65,3.7999,3244,0
|
| 390 |
+
BCTXW.US,D,20220915,000000,3.78,3.8,3.65,3.7999,5575,0
|
| 391 |
+
BCTXW.US,D,20220919,000000,3.7,3.7,2.6,2.77,45481,0
|
| 392 |
+
BCTXW.US,D,20220920,000000,2.8,2.8,2.66,2.7499,12288,0
|
| 393 |
+
BCTXW.US,D,20220921,000000,2.86,2.86,2.5,2.7099,7990,0
|
| 394 |
+
BCTXW.US,D,20220922,000000,2.61,2.71,2.61,2.64,3317,0
|
| 395 |
+
BCTXW.US,D,20220923,000000,2.4427,2.62,2.4,2.58,2970,0
|
| 396 |
+
BCTXW.US,D,20220926,000000,2.6,2.6,2.25,2.32,15104,0
|
| 397 |
+
BCTXW.US,D,20220927,000000,2.32,2.45,2.3,2.43,8875,0
|
| 398 |
+
BCTXW.US,D,20220928,000000,2.46,2.62,2.4,2.49,1900,0
|
| 399 |
+
BCTXW.US,D,20220929,000000,2.78,2.78,2.28,2.5945,1102,0
|
| 400 |
+
BCTXW.US,D,20220930,000000,2.51,2.95,2.51,2.87,13720,0
|
| 401 |
+
BCTXW.US,D,20221003,000000,2.63,2.63,2.46,2.61,527,0
|
| 402 |
+
BCTXW.US,D,20221004,000000,2.4,2.69,2.3,2.58,1277,0
|
| 403 |
+
BCTXW.US,D,20221005,000000,2.4675,2.835,2.26,2.7499,10951,0
|
| 404 |
+
BCTXW.US,D,20221006,000000,2.5047,2.775,2.25,2.775,3007,0
|
| 405 |
+
BCTXW.US,D,20221007,000000,2.5,2.5999,2.5,2.5999,608,0
|
| 406 |
+
BCTXW.US,D,20221010,000000,2.31,2.31,2.2,2.2399,3842,0
|
| 407 |
+
BCTXW.US,D,20221011,000000,2.23,2.5,2.23,2.45,5051,0
|
| 408 |
+
BCTXW.US,D,20221012,000000,2.4999,2.85,2.31,2.81,25827,0
|
| 409 |
+
BCTXW.US,D,20221013,000000,2.89,3.105,2.62,3.105,7220,0
|
| 410 |
+
BCTXW.US,D,20221014,000000,3,3.05,2.9,3.05,2610,0
|
| 411 |
+
BCTXW.US,D,20221018,000000,3.45,3.45,3.0999,3.0999,2794,0
|
| 412 |
+
BCTXW.US,D,20221019,000000,2.76,2.76,2.52,2.57,9125,0
|
| 413 |
+
BCTXW.US,D,20221020,000000,2.61,2.81,2.61,2.81,306,0
|
| 414 |
+
BCTXW.US,D,20221021,000000,2.65,2.65,2.65,2.65,319,0
|
| 415 |
+
BCTXW.US,D,20221024,000000,2.34,2.5002,2.15,2.5,14507,0
|
| 416 |
+
BCTXW.US,D,20221025,000000,2.66,2.66,2.26,2.26,8848,0
|
| 417 |
+
BCTXW.US,D,20221026,000000,2.5,2.5,2.2,2.245,3930,0
|
| 418 |
+
BCTXW.US,D,20221027,000000,2.1501,2.5999,2.14,2.15,41273,0
|
| 419 |
+
BCTXW.US,D,20221028,000000,2.16,2.4,2.03,2.26,34631,0
|
| 420 |
+
BCTXW.US,D,20221031,000000,2.15,2.77,2.15,2.77,10124,0
|
| 421 |
+
BCTXW.US,D,20221101,000000,2.65,2.675,2.35,2.35,4018,0
|
| 422 |
+
BCTXW.US,D,20221102,000000,2.5,2.52,2.26,2.27,12153,0
|
| 423 |
+
BCTXW.US,D,20221103,000000,2.5,2.5,2.5,2.5,1000,0
|
| 424 |
+
BCTXW.US,D,20221104,000000,2.48,2.48,2.39,2.39,419,0
|
| 425 |
+
BCTXW.US,D,20221107,000000,2.27,2.635,2.27,2.5199,5778,0
|
| 426 |
+
BCTXW.US,D,20221108,000000,2.5,2.655,2.4999,2.655,3197,0
|
| 427 |
+
BCTXW.US,D,20221109,000000,2.48,2.76,2.33,2.33,2478,0
|
| 428 |
+
BCTXW.US,D,20221110,000000,2.28,2.39,1.95,2.29,40802,0
|
| 429 |
+
BCTXW.US,D,20221111,000000,2.4,2.4,2.4,2.4,100,0
|
| 430 |
+
BCTXW.US,D,20221114,000000,2.02,2.36,2.02,2.33,2430,0
|
| 431 |
+
BCTXW.US,D,20221115,000000,2.4,2.4,2.05,2.14,13351,0
|
| 432 |
+
BCTXW.US,D,20221116,000000,2.125,2.17,2.06,2.17,35391,0
|
| 433 |
+
BCTXW.US,D,20221117,000000,2.2,2.2,2.0952,2.15,13188,0
|
| 434 |
+
BCTXW.US,D,20221118,000000,2.2,2.2,1.8,2.17,10759,0
|
| 435 |
+
BCTXW.US,D,20221121,000000,2,2.2,2,2.2,4350,0
|
| 436 |
+
BCTXW.US,D,20221122,000000,2.2,2.2,1.9487,2.1999,5566,0
|
| 437 |
+
BCTXW.US,D,20221123,000000,2.2,2.2,2.2,2.2,699,0
|
| 438 |
+
BCTXW.US,D,20221125,000000,2.2,2.2,2.2,2.2,1637,0
|
| 439 |
+
BCTXW.US,D,20221129,000000,2.0001,2.18,2,2.13,6621,0
|
| 440 |
+
BCTXW.US,D,20221130,000000,2.11,2.11,1.603,2,26452,0
|
| 441 |
+
BCTXW.US,D,20221201,000000,2.16,2.19,2.16,2.17,8750,0
|
| 442 |
+
BCTXW.US,D,20221202,000000,2.08,2.17,1.9499,2.17,16741,0
|
| 443 |
+
BCTXW.US,D,20221205,000000,2.05,2.45,2,2.3299,13022,0
|
| 444 |
+
BCTXW.US,D,20221206,000000,2.25,2.35,2.16,2.16,9328,0
|
| 445 |
+
BCTXW.US,D,20221208,000000,2.26,2.35,2,2.2,14490,0
|
| 446 |
+
BCTXW.US,D,20221209,000000,2.125,2.35,2.125,2.1999,4425,0
|
| 447 |
+
BCTXW.US,D,20221212,000000,2.35,2.35,2.2,2.3,728,0
|
| 448 |
+
BCTXW.US,D,20221213,000000,2.25,2.28,2.25,2.25,1446,0
|
| 449 |
+
BCTXW.US,D,20221214,000000,2.25,2.34,2.25,2.25,2562,0
|
| 450 |
+
BCTXW.US,D,20221215,000000,2.09,2.15,2.045,2.15,3858,0
|
| 451 |
+
BCTXW.US,D,20221216,000000,2.25,2.25,2.1,2.25,400,0
|
| 452 |
+
BCTXW.US,D,20221219,000000,2.2,2.2,1.79,2.0699,3204,0
|
| 453 |
+
BCTXW.US,D,20221220,000000,2,2.2,1.93,2,9569,0
|
| 454 |
+
BCTXW.US,D,20221221,000000,1.99,2.1,1.94,2.0001,5800,0
|
| 455 |
+
BCTXW.US,D,20221222,000000,1.86,1.96,1.715,1.887,9367,0
|
| 456 |
+
BCTXW.US,D,20221223,000000,2,2.15,1.8001,1.9,11644,0
|
| 457 |
+
BCTXW.US,D,20221227,000000,1.9,1.9,1.85,1.85,2262,0
|
| 458 |
+
BCTXW.US,D,20221228,000000,1.99,2.16,1.7501,1.89,5200,0
|
| 459 |
+
BCTXW.US,D,20221229,000000,2,2.125,1.9001,1.95,2805,0
|
| 460 |
+
BCTXW.US,D,20221230,000000,2.1,2.1,1.92,2.0599,4999,0
|
| 461 |
+
BCTXW.US,D,20230103,000000,2.0999,2.0999,1.9,2.05,7406,0
|
| 462 |
+
BCTXW.US,D,20230104,000000,2.0999,2.24,2,2.2399,19824,0
|
| 463 |
+
BCTXW.US,D,20230105,000000,2.11,2.25,2.0787,2.2,25827,0
|
| 464 |
+
BCTXW.US,D,20230106,000000,2.2,2.2,2.1334,2.15,9437,0
|
| 465 |
+
BCTXW.US,D,20230109,000000,2.0001,2.14,2.0001,2.1001,2425,0
|
| 466 |
+
BCTXW.US,D,20230110,000000,2.15,2.43,2.0999,2.35,47378,0
|
| 467 |
+
BCTXW.US,D,20230111,000000,2.35,2.7811,2.35,2.51,31007,0
|
| 468 |
+
BCTXW.US,D,20230112,000000,2.55,2.7,2.45,2.5,25060,0
|
| 469 |
+
BCTXW.US,D,20230113,000000,2.62,2.69,2.51,2.5499,15847,0
|
| 470 |
+
BCTXW.US,D,20230117,000000,2.63,2.9899,2.63,2.93,15411,0
|
| 471 |
+
BCTXW.US,D,20230118,000000,2.7501,2.99,2.5,2.62,17934,0
|
| 472 |
+
BCTXW.US,D,20230119,000000,2.49,3.12,2.49,3,11820,0
|
| 473 |
+
BCTXW.US,D,20230120,000000,2.96,3.2,2.77,2.8,48873,0
|
| 474 |
+
BCTXW.US,D,20230123,000000,2.9,3.2,2.9,3.0492,53741,0
|
| 475 |
+
BCTXW.US,D,20230124,000000,3.43,3.43,2.8,2.8,14005,0
|
| 476 |
+
BCTXW.US,D,20230125,000000,3,3,2.81,2.86,2290,0
|
| 477 |
+
BCTXW.US,D,20230126,000000,3.02,3.02,2.8,2.9499,17311,0
|
| 478 |
+
BCTXW.US,D,20230127,000000,2.94,3.15,2.9,3.0999,30668,0
|
| 479 |
+
BCTXW.US,D,20230130,000000,3.1501,3.2137,3.05,3.05,1855,0
|
| 480 |
+
BCTXW.US,D,20230131,000000,2.9875,3.04,2.86,2.99,21082,0
|
| 481 |
+
BCTXW.US,D,20230201,000000,3.1,3.1,3.0448,3.07,1344,0
|
| 482 |
+
BCTXW.US,D,20230202,000000,2.92,3.1,2.76,2.9,34366,0
|
| 483 |
+
BCTXW.US,D,20230203,000000,2.95,3.13,2.81,3.05,61265,0
|
| 484 |
+
BCTXW.US,D,20230206,000000,2.96,3.13,2.93,3.03,28637,0
|
| 485 |
+
BCTXW.US,D,20230207,000000,3.1,3.15,2.9001,3,34123,0
|
| 486 |
+
BCTXW.US,D,20230208,000000,3.12,3.14,3,3.07,24169,0
|
| 487 |
+
BCTXW.US,D,20230209,000000,3.1,3.1001,2.95,3.09,19770,0
|
| 488 |
+
BCTXW.US,D,20230210,000000,2.95,3.13,2.85,2.99,7952,0
|
| 489 |
+
BCTXW.US,D,20230213,000000,2.86,3.02,2.8,2.87,9330,0
|
| 490 |
+
BCTXW.US,D,20230214,000000,2.87,3.265,2.83,3.2,38359,0
|
| 491 |
+
BCTXW.US,D,20230215,000000,3.2,3.38,3.0999,3.36,67640,0
|
| 492 |
+
BCTXW.US,D,20230216,000000,3.3,3.49,3.1,3.21,128217,0
|
| 493 |
+
BCTXW.US,D,20230217,000000,3.1,3.3,3.1,3.3,14335,0
|
| 494 |
+
BCTXW.US,D,20230221,000000,3.03,3.115,2.97,3.01,15241,0
|
| 495 |
+
BCTXW.US,D,20230222,000000,2.9,3.14,2.9,3.14,2830,0
|
| 496 |
+
BCTXW.US,D,20230223,000000,3.03,3.04,2.7,3,35340,0
|
| 497 |
+
BCTXW.US,D,20230224,000000,2.97,2.97,2.95,2.95,2903,0
|
| 498 |
+
BCTXW.US,D,20230227,000000,2.95,3.11,2.95,3,4617,0
|
| 499 |
+
BCTXW.US,D,20230228,000000,2.83,3.06,2.83,3.06,470,0
|
| 500 |
+
BCTXW.US,D,20230301,000000,2.99,3.25,2.92,3.04,13125,0
|
| 501 |
+
BCTXW.US,D,20230302,000000,2.9,3.14,2.9,3.06,1985,0
|
| 502 |
+
BCTXW.US,D,20230303,000000,3.12,3.15,3.09,3.1137,3705,0
|
| 503 |
+
BCTXW.US,D,20230306,000000,3.0999,3.1,2.95,2.95,12536,0
|
| 504 |
+
BCTXW.US,D,20230307,000000,3.05,3.05,2.88,3.02,3887,0
|
| 505 |
+
BCTXW.US,D,20230308,000000,2.85,3.01,2.85,2.87,7881,0
|
| 506 |
+
BCTXW.US,D,20230309,000000,2.99,3.16,2.68,2.68,16579,0
|
| 507 |
+
BCTXW.US,D,20230310,000000,2.63,2.65,2.42,2.63,6078,0
|
| 508 |
+
BCTXW.US,D,20230313,000000,2.475,2.85,2.3996,2.85,15132,0
|
| 509 |
+
BCTXW.US,D,20230314,000000,3.0701,3.072,2.8001,3.03,20302,0
|
| 510 |
+
BCTXW.US,D,20230315,000000,3.075,3.075,2.97,2.97,3211,0
|
| 511 |
+
BCTXW.US,D,20230316,000000,2.77,3.07,2.77,2.99,625,0
|
| 512 |
+
BCTXW.US,D,20230320,000000,2.75,2.99,2.75,2.91,2055,0
|
| 513 |
+
BCTXW.US,D,20230322,000000,2.73,2.93,2.73,2.93,631,0
|
| 514 |
+
BCTXW.US,D,20230324,000000,2.71,2.825,2.7,2.825,1077,0
|
| 515 |
+
BCTXW.US,D,20230327,000000,2.94,2.95,2.72,2.95,3939,0
|
| 516 |
+
BCTXW.US,D,20230328,000000,2.94,2.95,2.94,2.9499,893,0
|
| 517 |
+
BCTXW.US,D,20230329,000000,2.7301,2.95,2.7301,2.95,1690,0
|
| 518 |
+
BCTXW.US,D,20230330,000000,2.93,2.93,2.7301,2.93,6752,0
|
| 519 |
+
BCTXW.US,D,20230331,000000,2.93,3,2.84,2.96,21617,0
|
| 520 |
+
BCTXW.US,D,20230403,000000,2.98,3.025,2.85,2.95,36709,0
|
| 521 |
+
BCTXW.US,D,20230404,000000,2.73,2.95,2.73,2.79,14919,0
|
| 522 |
+
BCTXW.US,D,20230405,000000,2.9999,2.9999,2.75,2.89,6781,0
|
| 523 |
+
BCTXW.US,D,20230406,000000,2.8575,3,2.8575,2.97,2611,0
|
| 524 |
+
BCTXW.US,D,20230410,000000,2.76,2.94,2.74,2.94,10646,0
|
| 525 |
+
BCTXW.US,D,20230411,000000,2.95,2.95,2.759,2.8227,12483,0
|
| 526 |
+
BCTXW.US,D,20230413,000000,3.03,3.03,3.03,3.03,254,0
|
| 527 |
+
BCTXW.US,D,20230414,000000,2.95,3.03,2.95,2.95,24713,0
|
| 528 |
+
BCTXW.US,D,20230417,000000,2.95,3.076,2.92,3.005,13955,0
|
| 529 |
+
BCTXW.US,D,20230418,000000,2.88,3.02,2.758,2.88,22770,0
|
| 530 |
+
BCTXW.US,D,20230419,000000,2.94,3.02,2.93,2.95,4325,0
|
| 531 |
+
BCTXW.US,D,20230420,000000,2.99,3.124,2.88,3.05,38551,0
|
| 532 |
+
BCTXW.US,D,20230424,000000,3.1,3.1801,3,3,25268,0
|
| 533 |
+
BCTXW.US,D,20230425,000000,2.8,3.04,2.8,2.99,5284,0
|
| 534 |
+
BCTXW.US,D,20230426,000000,3.02,3.16,2.88,2.99,28383,0
|
| 535 |
+
BCTXW.US,D,20230428,000000,2.89,3.09,2.87,3.015,24807,0
|
| 536 |
+
BCTXW.US,D,20230501,000000,3.09,3.1,2.75,2.99,20942,0
|
| 537 |
+
BCTXW.US,D,20230502,000000,2.88,2.95,2.78,2.78,8901,0
|
| 538 |
+
BCTXW.US,D,20230503,000000,2.9,2.9,2.81,2.9,815,0
|
| 539 |
+
BCTXW.US,D,20230504,000000,2.95,3.0552,2.7601,2.8492,24572,0
|
| 540 |
+
BCTXW.US,D,20230505,000000,2.85,2.95,2.85,2.94,1110,0
|
| 541 |
+
BCTXW.US,D,20230508,000000,2.95,3,2.95,2.99,6849,0
|
| 542 |
+
BCTXW.US,D,20230509,000000,2.95,2.95,2.905,2.933,1700,0
|
| 543 |
+
BCTXW.US,D,20230510,000000,2.9,2.9899,2.85,2.9899,7458,0
|
| 544 |
+
BCTXW.US,D,20230511,000000,2.9,2.91,2.85,2.895,8838,0
|
| 545 |
+
BCTXW.US,D,20230512,000000,2.8,2.83,2.69,2.69,5058,0
|
| 546 |
+
BCTXW.US,D,20230515,000000,2.75,2.76,2.7,2.7,5117,0
|
| 547 |
+
BCTXW.US,D,20230516,000000,2.6,2.61,2.6,2.6,2224,0
|
| 548 |
+
BCTXW.US,D,20230517,000000,2.53,2.57,2.5,2.5402,1850,0
|
| 549 |
+
BCTXW.US,D,20230518,000000,2.7001,2.7801,2.31,2.5235,30748,0
|
| 550 |
+
BCTXW.US,D,20230519,000000,2.7,2.73,2.5,2.68,9077,0
|
| 551 |
+
BCTXW.US,D,20230523,000000,2.72,2.84,2.52,2.74,22792,0
|
| 552 |
+
BCTXW.US,D,20230524,000000,2.8,2.8,2.6,2.69,16864,0
|
| 553 |
+
BCTXW.US,D,20230525,000000,2.71,2.81,2.6001,2.62,25779,0
|
| 554 |
+
BCTXW.US,D,20230526,000000,2.585,2.585,2.5,2.585,2162,0
|
| 555 |
+
BCTXW.US,D,20230530,000000,2.69,2.69,2.4899,2.4899,13367,0
|
| 556 |
+
BCTXW.US,D,20230531,000000,2.45,2.45,2.4401,2.4401,400,0
|
| 557 |
+
BCTXW.US,D,20230601,000000,2.62,2.69,2.55,2.69,4332,0
|
| 558 |
+
BCTXW.US,D,20230602,000000,2.62,2.62,2.5,2.55,26169,0
|
| 559 |
+
BCTXW.US,D,20230605,000000,2.51,2.655,2.5001,2.655,800,0
|
| 560 |
+
BCTXW.US,D,20230607,000000,2.64,2.64,2.64,2.64,335,0
|
| 561 |
+
BCTXW.US,D,20230608,000000,2.74,2.775,2.5462,2.6897,14482,0
|
| 562 |
+
BCTXW.US,D,20230609,000000,2.51,2.85,2.51,2.85,1304,0
|
| 563 |
+
BCTXW.US,D,20230612,000000,2.77,2.8,2.5,2.8,852,0
|
| 564 |
+
BCTXW.US,D,20230613,000000,2.5,2.725,2.5,2.72,4072,0
|
| 565 |
+
BCTXW.US,D,20230614,000000,2.72,2.72,2.67,2.69,886,0
|
| 566 |
+
BCTXW.US,D,20230616,000000,2.615,2.8,2.43,2.8,1381,0
|
| 567 |
+
BCTXW.US,D,20230621,000000,2.5499,2.55,2.5499,2.55,680,0
|
| 568 |
+
BCTXW.US,D,20230622,000000,2.525,2.525,2.48,2.4999,10653,0
|
| 569 |
+
BCTXW.US,D,20230623,000000,2.46,2.5,2.41,2.5,5227,0
|
| 570 |
+
BCTXW.US,D,20230626,000000,2.4,2.5,2.3,2.4762,23016,0
|
| 571 |
+
BCTXW.US,D,20230627,000000,2.49,2.49,2.4,2.4,11801,0
|
| 572 |
+
BCTXW.US,D,20230628,000000,2.3001,2.49,2.25,2.25,9060,0
|
| 573 |
+
BCTXW.US,D,20230629,000000,2.5,2.5,2.375,2.45,2848,0
|
| 574 |
+
BCTXW.US,D,20230630,000000,2.45,2.5,2.3742,2.5,9999,0
|
| 575 |
+
BCTXW.US,D,20230703,000000,2.5,2.62,2.4762,2.62,28512,0
|
| 576 |
+
BCTXW.US,D,20230706,000000,2.6199,2.62,2.6199,2.62,355,0
|
| 577 |
+
BCTXW.US,D,20230707,000000,2.51,2.6,2.42,2.58,87611,0
|
| 578 |
+
BCTXW.US,D,20230710,000000,2.49,2.55,2.4,2.46,71797,0
|
| 579 |
+
BCTXW.US,D,20230711,000000,2.41,2.55,2.33,2.48,107280,0
|
| 580 |
+
BCTXW.US,D,20230712,000000,2.6,2.6,2.45,2.46,12011,0
|
| 581 |
+
BCTXW.US,D,20230713,000000,2.375,2.5,2.375,2.5,38584,0
|
| 582 |
+
BCTXW.US,D,20230714,000000,2.5,2.5,2.4315,2.5,4239,0
|
| 583 |
+
BCTXW.US,D,20230717,000000,2.5,2.5,2.475,2.5,17215,0
|
| 584 |
+
BCTXW.US,D,20230718,000000,2.44,2.492,2.355,2.45,10839,0
|
| 585 |
+
BCTXW.US,D,20230719,000000,2.45,2.4506,2.35,2.448,5410,0
|
| 586 |
+
BCTXW.US,D,20230720,000000,2.4,2.4,2.365,2.4,4344,0
|
| 587 |
+
BCTXW.US,D,20230721,000000,2.49,2.49,2.25,2.25,6804,0
|
| 588 |
+
BCTXW.US,D,20230724,000000,2.58,2.58,2.35,2.35,22470,0
|
| 589 |
+
BCTXW.US,D,20230725,000000,2.4,2.44,2.22,2.325,6147,0
|
| 590 |
+
BCTXW.US,D,20230726,000000,2.3,2.348,2.2101,2.3,12825,0
|
| 591 |
+
BCTXW.US,D,20230727,000000,2.21,2.39,2.21,2.28,3111,0
|
| 592 |
+
BCTXW.US,D,20230728,000000,2.4001,2.49,2.2001,2.3,16153,0
|
| 593 |
+
BCTXW.US,D,20230731,000000,2.3,2.5,2.3,2.5,35889,0
|
| 594 |
+
BCTXW.US,D,20230801,000000,2.5,2.5,2.4,2.5,23215,0
|
| 595 |
+
BCTXW.US,D,20230802,000000,2.5,2.53,2.4001,2.5,95973,0
|
| 596 |
+
BCTXW.US,D,20230803,000000,2.55,2.55,2.5,2.53,75379,0
|
| 597 |
+
BCTXW.US,D,20230804,000000,2.52,2.53,2.32,2.45,28068,0
|
| 598 |
+
BCTXW.US,D,20230807,000000,2.4,2.45,2.381,2.45,8771,0
|
| 599 |
+
BCTXW.US,D,20230808,000000,2.42,2.45,2.3,2.45,10489,0
|
| 600 |
+
BCTXW.US,D,20230809,000000,2.36,2.5,2.36,2.5,12101,0
|
| 601 |
+
BCTXW.US,D,20230810,000000,2.5,2.63,2.41,2.54,63159,0
|
| 602 |
+
BCTXW.US,D,20230811,000000,2.5499,2.62,2.5,2.56,23383,0
|
| 603 |
+
BCTXW.US,D,20230814,000000,2.55,2.6,2.4,2.5871,8419,0
|
| 604 |
+
BCTXW.US,D,20230815,000000,2.52,2.59,2.5,2.56,47992,0
|
| 605 |
+
BCTXW.US,D,20230816,000000,2.59,2.68,2.5153,2.68,38003,0
|
| 606 |
+
BCTXW.US,D,20230817,000000,2.64,3.16,2.6,3.11,32094,0
|
| 607 |
+
BCTXW.US,D,20230818,000000,3.3,3.3,3.19,3.19,1100,0
|
| 608 |
+
BCTXW.US,D,20230821,000000,2.8,2.94,2.7001,2.92,32960,0
|
| 609 |
+
BCTXW.US,D,20230822,000000,2.64,2.9,2.64,2.67,16031,0
|
| 610 |
+
BCTXW.US,D,20230823,000000,2.56,2.83,2.5,2.68,17653,0
|
| 611 |
+
BCTXW.US,D,20230824,000000,2.81,2.83,2.6,2.7,32511,0
|
| 612 |
+
BCTXW.US,D,20230825,000000,2.83,2.85,2.67,2.81,9970,0
|
| 613 |
+
BCTXW.US,D,20230828,000000,2.7,2.85,2.7,2.8,14133,0
|
| 614 |
+
BCTXW.US,D,20230829,000000,2.84,2.85,2.6,2.64,9840,0
|
| 615 |
+
BCTXW.US,D,20230830,000000,2.6,2.79,2.6,2.65,6126,0
|
| 616 |
+
BCTXW.US,D,20230831,000000,2.7399,2.7399,2.6,2.6,9305,0
|
| 617 |
+
BCTXW.US,D,20230901,000000,2.6,2.65,2.59,2.65,7165,0
|
| 618 |
+
BCTXW.US,D,20230905,000000,2.555,2.555,2.3499,2.37,27931,0
|
| 619 |
+
BCTXW.US,D,20230906,000000,2.4426,2.4426,2.31,2.31,4753,0
|
| 620 |
+
BCTXW.US,D,20230907,000000,2.36,2.4335,2.31,2.3813,3975,0
|
| 621 |
+
BCTXW.US,D,20230908,000000,2.4,2.4053,2.2,2.37,9225,0
|
| 622 |
+
BCTXW.US,D,20230911,000000,2.44,2.45,2.3856,2.44,11795,0
|
| 623 |
+
BCTXW.US,D,20230912,000000,2.4,2.48,2.31,2.48,22745,0
|
| 624 |
+
BCTXW.US,D,20230913,000000,2.4,2.47,2.39,2.42,2391,0
|
| 625 |
+
BCTXW.US,D,20230914,000000,2.42,2.42,2.42,2.42,770,0
|
| 626 |
+
BCTXW.US,D,20230915,000000,2.385,2.47,2.385,2.43,6034,0
|
| 627 |
+
BCTXW.US,D,20230918,000000,2.42,2.42,2.23,2.3,7283,0
|
| 628 |
+
BCTXW.US,D,20230919,000000,2.3997,2.3997,2.0799,2.195,9685,0
|
| 629 |
+
BCTXW.US,D,20230920,000000,2.35,2.35,2.35,2.35,100,0
|
| 630 |
+
BCTXW.US,D,20230921,000000,2.4,2.4,2.37,2.39,1890,0
|
| 631 |
+
BCTXW.US,D,20230922,000000,2.4,2.4,1.7,2.1,41313,0
|
| 632 |
+
BCTXW.US,D,20230925,000000,2,2.19,1.9499,2.19,3801,0
|
| 633 |
+
BCTXW.US,D,20230926,000000,2.2499,2.2499,1.9,2.23,13976,0
|
| 634 |
+
BCTXW.US,D,20230927,000000,2.15,2.2,2.08,2.1501,6872,0
|
| 635 |
+
BCTXW.US,D,20230928,000000,2.15,2.3,2.08,2.3,50313,0
|
| 636 |
+
BCTXW.US,D,20230929,000000,2.1,2.47,2.1,2.47,9851,0
|
| 637 |
+
BCTXW.US,D,20231002,000000,2.35,2.42,2.35,2.42,6411,0
|
| 638 |
+
BCTXW.US,D,20231003,000000,2.15,2.39,2.13,2.25,15536,0
|
| 639 |
+
BCTXW.US,D,20231004,000000,2.13,2.21,1.8501,2.17,19093,0
|
| 640 |
+
BCTXW.US,D,20231005,000000,2.09,2.1899,2.06,2.1899,5100,0
|
| 641 |
+
BCTXW.US,D,20231006,000000,2.01,2.342,2.01,2.11,27536,0
|
| 642 |
+
BCTXW.US,D,20231009,000000,1.93,2.1,1.93,2.1,5695,0
|
| 643 |
+
BCTXW.US,D,20231010,000000,2.25,2.25,2.005,2.1499,4786,0
|
| 644 |
+
BCTXW.US,D,20231011,000000,1.96,1.96,1.9,1.91,10720,0
|
| 645 |
+
BCTXW.US,D,20231012,000000,2.125,2.125,1.65,1.65,23028,0
|
| 646 |
+
BCTXW.US,D,20231013,000000,1.75,1.94,1.2101,1.47,17501,0
|
| 647 |
+
BCTXW.US,D,20231016,000000,1.59,1.81,1.59,1.75,6216,0
|
| 648 |
+
BCTXW.US,D,20231017,000000,1.74,1.74,1.73,1.73,602,0
|
| 649 |
+
BCTXW.US,D,20231018,000000,1.6227,1.65,1.4887,1.6,2721,0
|
| 650 |
+
BCTXW.US,D,20231019,000000,1.6,1.72,1.6,1.72,852,0
|
| 651 |
+
BCTXW.US,D,20231020,000000,1.6,1.6,1.5,1.5,1921,0
|
| 652 |
+
BCTXW.US,D,20231023,000000,1.5,1.65,1.5,1.51,4255,0
|
| 653 |
+
BCTXW.US,D,20231024,000000,1.475,1.55,1.45,1.4899,4918,0
|
| 654 |
+
BCTXW.US,D,20231025,000000,1.41,1.5,0.92,1.25,29023,0
|
| 655 |
+
BCTXW.US,D,20231026,000000,1.27,1.27,0.7101,1.03,58289,0
|
| 656 |
+
BCTXW.US,D,20231027,000000,1.05,1.05,0.81,0.979899,20470,0
|
| 657 |
+
BCTXW.US,D,20231030,000000,1.09,1.09,0.9192,1,12186,0
|
| 658 |
+
BCTXW.US,D,20231031,000000,0.93,1.175,0.93,1.1276,23072,0
|
| 659 |
+
BCTXW.US,D,20231101,000000,1.09,1.305,1.02,1.03,28492,0
|
| 660 |
+
BCTXW.US,D,20231103,000000,1.07,1.35,1.055,1.225,17738,0
|
| 661 |
+
BCTXW.US,D,20231106,000000,1.17,1.34,1.03,1.245,1294,0
|
| 662 |
+
BCTXW.US,D,20231107,000000,1.14,1.14,1.05,1.0657,4065,0
|
| 663 |
+
BCTXW.US,D,20231108,000000,1.2,1.2,1.146,1.146,1010,0
|
| 664 |
+
BCTXW.US,D,20231109,000000,1.2,1.3,1.2,1.2,25438,0
|
| 665 |
+
BCTXW.US,D,20231110,000000,1.0501,1.23,1.0201,1.23,6300,0
|
| 666 |
+
BCTXW.US,D,20231113,000000,1.24,1.35,1.24,1.35,13552,0
|
| 667 |
+
BCTXW.US,D,20231114,000000,1.36,1.55,1.19,1.395,9074,0
|
| 668 |
+
BCTXW.US,D,20231115,000000,1.445,1.63,1.2501,1.63,12369,0
|
| 669 |
+
BCTXW.US,D,20231116,000000,1.55,1.61,1.455,1.505,1296,0
|
| 670 |
+
BCTXW.US,D,20231117,000000,1.46,1.66,1.45,1.65,14240,0
|
| 671 |
+
BCTXW.US,D,20231120,000000,1.65,1.8,1.65,1.8,5295,0
|
| 672 |
+
BCTXW.US,D,20231122,000000,1.65,1.79,1.65,1.65,10263,0
|
| 673 |
+
BCTXW.US,D,20231124,000000,1.6501,2.15,1.65,2,31685,0
|
| 674 |
+
BCTXW.US,D,20231127,000000,2.05,2.2,1.95,2.19,8382,0
|
| 675 |
+
BCTXW.US,D,20231129,000000,2.025,2.2,1.9,2.18,5452,0
|
| 676 |
+
BCTXW.US,D,20231130,000000,2.25,2.25,1.96,2.2499,6641,0
|
| 677 |
+
BCTXW.US,D,20231201,000000,2.09,2.44,2.08,2.25,2769,0
|
| 678 |
+
BCTXW.US,D,20231204,000000,2.33,2.4,2.33,2.4,6115,0
|
| 679 |
+
BCTXW.US,D,20231206,000000,2.45,2.45,1.82,1.82,13642,0
|
| 680 |
+
BCTXW.US,D,20231207,000000,1.82,1.97,1.4001,1.97,14969,0
|
| 681 |
+
BCTXW.US,D,20231208,000000,1.65,1.75,1.65,1.75,1640,0
|
| 682 |
+
BCTXW.US,D,20231211,000000,1.5,1.74,1.49,1.73,21333,0
|
| 683 |
+
BCTXW.US,D,20231212,000000,1.45,1.65,1.25,1.495,18298,0
|
| 684 |
+
BCTXW.US,D,20231213,000000,1.4,1.75,1.19,1.5,14018,0
|
| 685 |
+
BCTXW.US,D,20231214,000000,1.45,1.75,1.45,1.73,14913,0
|
| 686 |
+
BCTXW.US,D,20231215,000000,1.75,1.8,1.69,1.72,1902,0
|
| 687 |
+
BCTXW.US,D,20231218,000000,1.7399,1.74,1.3,1.3,11561,0
|
| 688 |
+
BCTXW.US,D,20231219,000000,1.41,1.41,1.2,1.2,3497,0
|
| 689 |
+
BCTXW.US,D,20231220,000000,1.24,1.6,1.22,1.5,10210,0
|
| 690 |
+
BCTXW.US,D,20231221,000000,1.5,1.6,1.5,1.6,1640,0
|
| 691 |
+
BCTXW.US,D,20231222,000000,1.5,1.6001,1.5,1.6001,5067,0
|
| 692 |
+
BCTXW.US,D,20231226,000000,1.6999,1.8,1.6999,1.8,18172,0
|
| 693 |
+
BCTXW.US,D,20231227,000000,1.85,2.4,1.85,2.18,6499,0
|
| 694 |
+
BCTXW.US,D,20231228,000000,2.06,2.39,2.05,2.25,14235,0
|
| 695 |
+
BCTXW.US,D,20231229,000000,2.4,2.5,2.35,2.5,51451,0
|
| 696 |
+
BCTXW.US,D,20240102,000000,2.3,2.4,2.3,2.4,1637,0
|
| 697 |
+
BCTXW.US,D,20240103,000000,2.35,2.35,2.03,2.03,7050,0
|
| 698 |
+
BCTXW.US,D,20240104,000000,2.14,2.6,1.88,2.54,85643,0
|
| 699 |
+
BCTXW.US,D,20240105,000000,2.5,2.53,2.33,2.5,28133,0
|
| 700 |
+
BCTXW.US,D,20240108,000000,2.52,2.52,2.3,2.48,4490,0
|
| 701 |
+
BCTXW.US,D,20240109,000000,2.2,2.39,2.2,2.25,7987,0
|
| 702 |
+
BCTXW.US,D,20240110,000000,2.47,2.47,1.97,1.97,19590,0
|
| 703 |
+
BCTXW.US,D,20240111,000000,1.95,1.95,1.63,1.8999,6794,0
|
| 704 |
+
BCTXW.US,D,20240112,000000,2,2,2,2,2750,0
|
| 705 |
+
BCTXW.US,D,20240117,000000,1.45,2.25,1.45,2.25,2234,0
|
| 706 |
+
BCTXW.US,D,20240118,000000,2.21,2.3,1.85,2.3,2257,0
|
| 707 |
+
BCTXW.US,D,20240119,000000,2.11,2.11,1.85,2.03,2962,0
|
| 708 |
+
BCTXW.US,D,20240123,000000,1.8,1.905,1.76,1.76,5367,0
|
| 709 |
+
BCTXW.US,D,20240124,000000,1.5601,1.92,1.56,1.92,3203,0
|
| 710 |
+
BCTXW.US,D,20240125,000000,1.97,1.97,1.97,1.97,100,0
|
| 711 |
+
BCTXW.US,D,20240126,000000,1.62,1.79,1.58,1.79,690,0
|
| 712 |
+
BCTXW.US,D,20240129,000000,1.6,1.88,1.56,1.6999,1200,0
|
| 713 |
+
BCTXW.US,D,20240130,000000,1.89,1.89,1.6335,1.87,5203,0
|
| 714 |
+
BCTXW.US,D,20240131,000000,1.87,1.87,1.5601,1.78,3784,0
|
| 715 |
+
BCTXW.US,D,20240201,000000,1.56,1.72,1.56,1.72,1803,0
|
| 716 |
+
BCTXW.US,D,20240202,000000,1.56,1.85,1.32,1.85,22474,0
|
| 717 |
+
BCTXW.US,D,20240205,000000,1.46,1.6773,1.31,1.4,12404,0
|
| 718 |
+
BCTXW.US,D,20240206,000000,1.5001,1.85,1.5001,1.6,3216,0
|
| 719 |
+
BCTXW.US,D,20240207,000000,1.4146,1.56,1.41,1.42,7762,0
|
| 720 |
+
BCTXW.US,D,20240208,000000,1.35,1.4,1.2901,1.3799,3926,0
|
| 721 |
+
BCTXW.US,D,20240209,000000,1.4,1.4,1.28,1.3501,7658,0
|
| 722 |
+
BCTXW.US,D,20240212,000000,1.26,1.34,1.2,1.3399,1231,0
|
| 723 |
+
BCTXW.US,D,20240213,000000,1.2,1.2,1.13,1.1999,12258,0
|
| 724 |
+
BCTXW.US,D,20240214,000000,1.28,1.6699,1.195,1.2899,5383,0
|
| 725 |
+
BCTXW.US,D,20240215,000000,1.28,1.4899,1.28,1.4899,583,0
|
| 726 |
+
BCTXW.US,D,20240216,000000,1.21,1.4999,1.12,1.4999,4479,0
|
| 727 |
+
BCTXW.US,D,20240220,000000,1.25,1.44,1.25,1.43,1943,0
|
| 728 |
+
BCTXW.US,D,20240221,000000,1.39,1.6,1.39,1.58,22285,0
|
| 729 |
+
BCTXW.US,D,20240222,000000,1.7,1.75,1.25,1.7,19357,0
|
| 730 |
+
BCTXW.US,D,20240223,000000,1.5,1.5,1.35,1.47,7476,0
|
| 731 |
+
BCTXW.US,D,20240226,000000,1.54,1.7999,1.3001,1.47,5286,0
|
| 732 |
+
BCTXW.US,D,20240227,000000,1.49,1.68,1.28,1.64,18259,0
|
| 733 |
+
BCTXW.US,D,20240228,000000,1.68,1.7499,1.5,1.6,14436,0
|
| 734 |
+
BCTXW.US,D,20240229,000000,1.72,1.89,1.54,1.85,10606,0
|
| 735 |
+
BCTXW.US,D,20240301,000000,1.715,1.8799,1.66,1.836,8753,0
|
| 736 |
+
BCTXW.US,D,20240304,000000,1.7699,1.89,1.51,1.87,25664,0
|
| 737 |
+
BCTXW.US,D,20240305,000000,1.43,1.6999,1.43,1.6999,6018,0
|
| 738 |
+
BCTXW.US,D,20240306,000000,1.8899,1.8899,1.608,1.6498,27410,0
|
| 739 |
+
BCTXW.US,D,20240307,000000,1.7,1.7,1.4003,1.5499,18252,0
|
| 740 |
+
BCTXW.US,D,20240308,000000,1.57,1.6999,1.43,1.69,11245,0
|
| 741 |
+
BCTXW.US,D,20240311,000000,1.7,1.74,1.42,1.53,6103,0
|
| 742 |
+
BCTXW.US,D,20240312,000000,1.65,1.65,1.3,1.5,29001,0
|
| 743 |
+
BCTXW.US,D,20240313,000000,1.5001,1.67,1.5,1.54,13229,0
|
| 744 |
+
BCTXW.US,D,20240314,000000,1.45,1.5299,1.3,1.51,8429,0
|
| 745 |
+
BCTXW.US,D,20240315,000000,1.39,1.5093,1.35,1.5093,655,0
|
| 746 |
+
BCTXW.US,D,20240318,000000,1.6999,1.6999,1.4999,1.5,11814,0
|
| 747 |
+
BCTXW.US,D,20240319,000000,1.5,1.5,1.3,1.45,8618,0
|
| 748 |
+
BCTXW.US,D,20240320,000000,1.2525,1.33,0.97,1.16,33935,0
|
| 749 |
+
BCTXW.US,D,20240321,000000,1.1,1.35,0.9501,1.35,30542,0
|
| 750 |
+
BCTXW.US,D,20240322,000000,1.16,1.3499,1,1.0501,27673,0
|
| 751 |
+
BCTXW.US,D,20240325,000000,1.11,1.35,1.05,1.19,52731,0
|
| 752 |
+
BCTXW.US,D,20240326,000000,1.11,1.35,1.05,1.2,30455,0
|
| 753 |
+
BCTXW.US,D,20240327,000000,1.2,1.34,1.1,1.28,20574,0
|
| 754 |
+
BCTXW.US,D,20240328,000000,1.15,1.39,1.15,1.36,54238,0
|
| 755 |
+
BCTXW.US,D,20240401,000000,1.25,1.35,1.15,1.2,29792,0
|
| 756 |
+
BCTXW.US,D,20240402,000000,1.2,1.39,1.14,1.21,33701,0
|
| 757 |
+
BCTXW.US,D,20240403,000000,1.21,1.39,1.15,1.2001,71503,0
|
| 758 |
+
BCTXW.US,D,20240404,000000,1.3,1.38,1.15,1.2,96342,0
|
| 759 |
+
BCTXW.US,D,20240405,000000,1.24,1.34,1.11,1.2497,190357,0
|
| 760 |
+
BCTXW.US,D,20240408,000000,1.225,1.29,1.06,1.24,71547,0
|
| 761 |
+
BCTXW.US,D,20240409,000000,1.14,1.3,1.07,1.08,66862,0
|
| 762 |
+
BCTXW.US,D,20240410,000000,1.15,1.1501,0.89,1.1,128323,0
|
| 763 |
+
BCTXW.US,D,20240411,000000,1.1,1.2,1.01,1.062,71895,0
|
| 764 |
+
BCTXW.US,D,20240412,000000,1.1001,1.22,1.01,1.09,11391,0
|
| 765 |
+
BCTXW.US,D,20240415,000000,1.15,1.2999,1.01,1.12,35317,0
|
| 766 |
+
BCTXW.US,D,20240416,000000,1.03,1.15,0.92,1.01,45848,0
|
| 767 |
+
BCTXW.US,D,20240417,000000,1.06,1.06,0.92,0.96,24991,0
|
| 768 |
+
BCTXW.US,D,20240418,000000,0.9568,0.9737,0.92,0.9499,12663,0
|
| 769 |
+
BCTXW.US,D,20240419,000000,0.9499,0.9823,0.9254,0.9309,69848,0
|
| 770 |
+
BCTXW.US,D,20240422,000000,0.93,0.97,0.91,0.939251,23278,0
|
| 771 |
+
BCTXW.US,D,20240423,000000,0.9171,0.93,0.91,0.91,1822,0
|
| 772 |
+
BCTXW.US,D,20240424,000000,0.9098,0.9098,0.9,0.9,243,0
|
| 773 |
+
BCTXW.US,D,20240425,000000,0.885,0.9419,0.879999,0.9419,13694,0
|
| 774 |
+
BCTXW.US,D,20240426,000000,0.942,1.03,0.87,0.9375,111068,0
|
| 775 |
+
BCTXW.US,D,20240429,000000,0.92,0.99,0.912,0.912,500,0
|
| 776 |
+
BCTXW.US,D,20240430,000000,0.912,0.95,0.87,0.91,1700,0
|
| 777 |
+
BCTXW.US,D,20240501,000000,0.9271,0.99,0.75,0.8678,37797,0
|
| 778 |
+
BCTXW.US,D,20240502,000000,0.8247,0.99,0.75,0.8,24068,0
|
| 779 |
+
BCTXW.US,D,20240503,000000,0.82,0.99,0.76,0.82,65974,0
|
| 780 |
+
BCTXW.US,D,20240506,000000,0.8201,0.95,0.7579,0.802901,63132,0
|
| 781 |
+
BCTXW.US,D,20240507,000000,0.7729,1.03,0.7551,0.82,75013,0
|
| 782 |
+
BCTXW.US,D,20240508,000000,0.80495,0.95,0.78,0.8,55564,0
|
| 783 |
+
BCTXW.US,D,20240509,000000,0.8299,0.99,0.7801,0.96,93567,0
|
| 784 |
+
BCTXW.US,D,20240510,000000,0.81995,0.95,0.81995,0.94,65200,0
|
| 785 |
+
BCTXW.US,D,20240513,000000,0.9,0.99,0.8301,0.875049,133306,0
|
| 786 |
+
BCTXW.US,D,20240514,000000,0.85,0.99,0.8001,0.8999,101206,0
|
| 787 |
+
BCTXW.US,D,20240515,000000,0.85,0.89,0.7001,0.73,74515,0
|
| 788 |
+
BCTXW.US,D,20240516,000000,0.6638,0.85,0.55,0.55,32471,0
|
| 789 |
+
BCTXW.US,D,20240517,000000,0.62,0.62,0.5101,0.5906,27771,0
|
| 790 |
+
BCTXW.US,D,20240520,000000,0.62,0.686,0.4312,0.5,69950,0
|
| 791 |
+
BCTXW.US,D,20240521,000000,0.45,0.65,0.45,0.5699,64082,0
|
| 792 |
+
BCTXW.US,D,20240522,000000,0.45,0.6,0.331,0.52,80111,0
|
| 793 |
+
BCTXW.US,D,20240523,000000,0.49,0.5,0.456846,0.499899,7603,0
|
| 794 |
+
BCTXW.US,D,20240524,000000,0.47,0.52,0.44,0.5199,1811,0
|
| 795 |
+
BCTXW.US,D,20240528,000000,0.5,0.51,0.49,0.51,2040,0
|
| 796 |
+
BCTXW.US,D,20240529,000000,0.51,0.52,0.4452,0.5,113623,0
|
| 797 |
+
BCTXW.US,D,20240530,000000,0.4999,0.52,0.4052,0.4997,59711,0
|
| 798 |
+
BCTXW.US,D,20240531,000000,0.4674,0.535899,0.35,0.52,330486,0
|
| 799 |
+
BCTXW.US,D,20240603,000000,0.480649,0.55,0.426,0.53999,24323,0
|
| 800 |
+
BCTXW.US,D,20240604,000000,0.5,0.53,0.4762,0.48,56797,0
|
| 801 |
+
BCTXW.US,D,20240605,000000,0.5,0.54,0.47,0.5,15760,0
|
| 802 |
+
BCTXW.US,D,20240606,000000,0.504999,0.53,0.413,0.4699,36873,0
|
| 803 |
+
BCTXW.US,D,20240607,000000,0.45,0.518,0.41,0.4122,168516,0
|
| 804 |
+
BCTXW.US,D,20240610,000000,0.4299,0.4964,0.411438,0.42,77228,0
|
| 805 |
+
BCTXW.US,D,20240611,000000,0.46,0.46,0.3401,0.379,36742,0
|
| 806 |
+
BCTXW.US,D,20240612,000000,0.41,0.42,0.35,0.42,10301,0
|
| 807 |
+
BCTXW.US,D,20240613,000000,0.36,0.4,0.3301,0.3897,3915,0
|
| 808 |
+
BCTXW.US,D,20240614,000000,0.374685,0.4,0.3351,0.3999,44573,0
|
| 809 |
+
BCTXW.US,D,20240617,000000,0.37085,0.4,0.366,0.4,13582,0
|
| 810 |
+
BCTXW.US,D,20240618,000000,0.39,0.4,0.3003,0.37,103967,0
|
| 811 |
+
BCTXW.US,D,20240620,000000,0.39,0.4,0.2541,0.3303,135697,0
|
| 812 |
+
BCTXW.US,D,20240621,000000,0.3042,0.342899,0.3042,0.342899,285,0
|
| 813 |
+
BCTXW.US,D,20240624,000000,0.2817,0.2993,0.2101,0.27,69627,0
|
| 814 |
+
BCTXW.US,D,20240625,000000,0.25,0.25,0.195,0.2389,1052,0
|
| 815 |
+
BCTXW.US,D,20240626,000000,0.2,0.27,0.17,0.266799,88203,0
|
| 816 |
+
BCTXW.US,D,20240627,000000,0.25,0.27,0.2,0.264,125198,0
|
| 817 |
+
BCTXW.US,D,20240628,000000,0.241,0.269,0.225,0.2689,74052,0
|
| 818 |
+
BCTXW.US,D,20240701,000000,0.2419,0.2699,0.2131,0.2689,173794,0
|
| 819 |
+
BCTXW.US,D,20240702,000000,0.235,0.2621,0.1752,0.24,210059,0
|
| 820 |
+
BCTXW.US,D,20240703,000000,0.235,0.25,0.1841,0.2186,179840,0
|
| 821 |
+
BCTXW.US,D,20240705,000000,0.1831,0.2499,0.1831,0.2199,303711,0
|
| 822 |
+
BCTXW.US,D,20240708,000000,0.2399,0.2499,0.203101,0.2492,322815,0
|
| 823 |
+
BCTXW.US,D,20240709,000000,0.24,0.25,0.18,0.2034,343245,0
|
| 824 |
+
BCTXW.US,D,20240710,000000,0.2,0.23,0.1803,0.184,101796,0
|
| 825 |
+
BCTXW.US,D,20240711,000000,0.1995,0.2,0.1357,0.156248,314756,0
|
| 826 |
+
BCTXW.US,D,20240712,000000,0.1411,0.1411,0.1055,0.130005,501225,0
|
| 827 |
+
BCTXW.US,D,20240715,000000,0.1392,0.165,0.111,0.14,325297,0
|
| 828 |
+
BCTXW.US,D,20240716,000000,0.14,0.1687,0.1235,0.14,237254,0
|
| 829 |
+
BCTXW.US,D,20240717,000000,0.143,0.165,0.1406,0.15,36849,0
|
| 830 |
+
BCTXW.US,D,20240718,000000,0.15,0.164188,0.1274,0.15,38276,0
|
| 831 |
+
BCTXW.US,D,20240719,000000,0.15,0.1859,0.14,0.1686,306450,0
|
| 832 |
+
BCTXW.US,D,20240722,000000,0.15,0.17875,0.1406,0.15165,184081,0
|
| 833 |
+
BCTXW.US,D,20240723,000000,0.1435,0.16,0.1433,0.1599,52079,0
|
| 834 |
+
BCTXW.US,D,20240724,000000,0.1444,0.19076,0.1433,0.19,151404,0
|
| 835 |
+
BCTXW.US,D,20240725,000000,0.1899,0.2256,0.156249,0.1925,205243,0
|
| 836 |
+
BCTXW.US,D,20240726,000000,0.1633,0.2255,0.1605,0.2099,13800,0
|
| 837 |
+
BCTXW.US,D,20240729,000000,0.2,0.23,0.1672,0.22,303470,0
|
| 838 |
+
BCTXW.US,D,20240730,000000,0.1945,0.2196,0.1704,0.197,36718,0
|
| 839 |
+
BCTXW.US,D,20240731,000000,0.1711,0.199899,0.1701,0.1952,23207,0
|
| 840 |
+
BCTXW.US,D,20240801,000000,0.2071,0.20965,0.1712,0.1948,47683,0
|
| 841 |
+
BCTXW.US,D,20240802,000000,0.19,0.1948,0.1534,0.167,68054,0
|
| 842 |
+
BCTXW.US,D,20240805,000000,0.1701,0.19,0.1516,0.1674,161225,0
|
| 843 |
+
BCTXW.US,D,20240806,000000,0.1607,0.1933,0.1311,0.1695,255148,0
|
| 844 |
+
BCTXW.US,D,20240807,000000,0.193199,0.1933,0.1334,0.1785,190649,0
|
| 845 |
+
BCTXW.US,D,20240808,000000,0.1535,0.1812,0.14645,0.18,44797,0
|
| 846 |
+
BCTXW.US,D,20240809,000000,0.1525,0.180399,0.1502,0.180399,31700,0
|
| 847 |
+
BCTXW.US,D,20240812,000000,0.1556,0.1933,0.146949,0.1798,131578,0
|
| 848 |
+
BCTXW.US,D,20240813,000000,0.1575,0.1933,0.1312,0.1712,265626,0
|
| 849 |
+
BCTXW.US,D,20240814,000000,0.1742,0.1923,0.151,0.1763,136461,0
|
| 850 |
+
BCTXW.US,D,20240815,000000,0.1613,0.189,0.16121,0.1618,61917,0
|
| 851 |
+
BCTXW.US,D,20240816,000000,0.1626,0.1885,0.1612,0.1783,12262,0
|
| 852 |
+
BCTXW.US,D,20240819,000000,0.1652,0.1886,0.165,0.1881,63685,0
|
| 853 |
+
BCTXW.US,D,20240820,000000,0.18,0.203299,0.175,0.2018,24793,0
|
| 854 |
+
BCTXW.US,D,20240821,000000,0.20004,0.2542,0.177,0.25,40834,0
|
| 855 |
+
BCTXW.US,D,20240822,000000,0.27,0.27,0.2501,0.262,11014,0
|
| 856 |
+
BCTXW.US,D,20240823,000000,0.27,0.456,0.27,0.31,19987,0
|
| 857 |
+
BCTXW.US,D,20240826,000000,0.2888,0.3898,0.2888,0.3545,1544,0
|
| 858 |
+
BCTXW.US,D,20240827,000000,0.36,0.414,0.36,0.37,1002,0
|
| 859 |
+
BCTXW.US,D,20240828,000000,0.36,0.414,0.36,0.378,38056,0
|
| 860 |
+
BCTXW.US,D,20240829,000000,0.36,0.400001,0.2424,0.3414,29914,0
|
| 861 |
+
BCTXW.US,D,20240830,000000,0.31125,0.367,0.2705,0.2854,2770,0
|
| 862 |
+
BCTXW.US,D,20240903,000000,0.2559,0.256,0.2,0.21,9605,0
|
| 863 |
+
BCTXW.US,D,20240904,000000,0.2014,0.2014,0.1818,0.2,17246,0
|
| 864 |
+
BCTXW.US,D,20240905,000000,0.2395,0.2395,0.185751,0.21,1506,0
|
| 865 |
+
BCTXW.US,D,20240906,000000,0.2096,0.2315,0.2096,0.23,3461,0
|
| 866 |
+
BCTXW.US,D,20240909,000000,0.231499,0.231499,0.231499,0.231499,1150,0
|
| 867 |
+
BCTXW.US,D,20240910,000000,0.2195,0.2296,0.1089,0.2296,11337,0
|
| 868 |
+
BCTXW.US,D,20240911,000000,0.2511,0.3701,0.1825,0.24,47243,0
|
| 869 |
+
BCTXW.US,D,20240912,000000,0.2,0.32,0.1351,0.1757,11553,0
|
| 870 |
+
BCTXW.US,D,20240913,000000,0.1699,0.2203,0.1652,0.1896,2253,0
|
| 871 |
+
BCTXW.US,D,20240916,000000,0.2,0.2001,0.14,0.1599,15243,0
|
| 872 |
+
BCTXW.US,D,20240917,000000,0.1477,0.1856,0.1475,0.1856,7874,0
|
| 873 |
+
BCTXW.US,D,20240918,000000,0.2154,0.2225,0.1504,0.2198,43288,0
|
| 874 |
+
BCTXW.US,D,20240919,000000,0.1914,0.29,0.1636,0.24,62839,0
|
| 875 |
+
BCTXW.US,D,20240920,000000,0.19,0.24,0.1702,0.24,13025,0
|
| 876 |
+
BCTXW.US,D,20240923,000000,0.1799,0.275,0.17,0.275,26451,0
|
| 877 |
+
BCTXW.US,D,20240924,000000,0.2748,0.278,0.2642,0.278,690,0
|
| 878 |
+
BCTXW.US,D,20240925,000000,0.25,0.3425,0.2149,0.283,217171,0
|
| 879 |
+
BCTXW.US,D,20240926,000000,0.2796,0.2999,0.2215,0.2999,4168,0
|
| 880 |
+
BCTXW.US,D,20240927,000000,0.2868,0.35,0.25982,0.3299,142882,0
|
| 881 |
+
BCTXW.US,D,20240930,000000,0.33,0.45,0.29,0.41,231602,0
|
| 882 |
+
BCTXW.US,D,20241001,000000,0.5,0.5,0.2501,0.31,200480,0
|
| 883 |
+
BCTXW.US,D,20241002,000000,0.31,0.418299,0.232,0.418299,260356,0
|
| 884 |
+
BCTXW.US,D,20241003,000000,0.31,0.405,0.31,0.3575,10476,0
|
| 885 |
+
BCTXW.US,D,20241004,000000,0.36,0.36,0.2503,0.31,9508,0
|
| 886 |
+
BCTXW.US,D,20241007,000000,0.2775,0.3575,0.2775,0.33,113189,0
|
| 887 |
+
BCTXW.US,D,20241008,000000,0.338,0.3714,0.304,0.345,211175,0
|
| 888 |
+
BCTXW.US,D,20241009,000000,0.302999,0.3895,0.2812,0.3198,328661,0
|
| 889 |
+
BCTXW.US,D,20241010,000000,0.2823,0.3912,0.2801,0.35,333656,0
|
| 890 |
+
BCTXW.US,D,20241011,000000,0.386399,0.386399,0.3105,0.359,323852,0
|
| 891 |
+
BCTXW.US,D,20241014,000000,0.35,0.38,0.3,0.3393,236978,0
|
| 892 |
+
BCTXW.US,D,20241015,000000,0.35,0.3799,0.3048,0.3576,132583,0
|
| 893 |
+
BCTXW.US,D,20241016,000000,0.3491,0.373,0.2913,0.3291,1257106,0
|
| 894 |
+
BCTXW.US,D,20241017,000000,0.301,0.35,0.3002,0.301,4327,0
|
| 895 |
+
BCTXW.US,D,20241018,000000,0.3001,0.3105,0.3001,0.3105,989,0
|
| 896 |
+
BCTXW.US,D,20241021,000000,0.2995,0.3097,0.2004,0.2997,71406,0
|
| 897 |
+
BCTXW.US,D,20241022,000000,0.2968,0.3358,0.268399,0.2906,137213,0
|
| 898 |
+
BCTXW.US,D,20241023,000000,0.2868,0.317,0.2833,0.3165,21124,0
|
| 899 |
+
BCTXW.US,D,20241024,000000,0.3358,0.3358,0.3358,0.3358,100,0
|
| 900 |
+
BCTXW.US,D,20241025,000000,0.3136,0.3325,0.3,0.3325,2560,0
|
| 901 |
+
BCTXW.US,D,20241028,000000,0.33,0.33,0.329899,0.329899,561,0
|
| 902 |
+
BCTXW.US,D,20241029,000000,0.296901,0.33,0.258,0.322,147192,0
|
| 903 |
+
BCTXW.US,D,20241030,000000,0.2803,0.3255,0.26,0.3087,55530,0
|
| 904 |
+
BCTXW.US,D,20241031,000000,0.3087,0.31,0.292275,0.3099,16410,0
|
| 905 |
+
BCTXW.US,D,20241101,000000,0.3146,0.368,0.2801,0.2839,223589,0
|
| 906 |
+
BCTXW.US,D,20241104,000000,0.2934,0.368,0.251499,0.3,76873,0
|
| 907 |
+
BCTXW.US,D,20241105,000000,0.3045,0.308,0.2828,0.2972,7528,0
|
| 908 |
+
BCTXW.US,D,20241106,000000,0.26,0.3,0.2224,0.29,9229,0
|
| 909 |
+
BCTXW.US,D,20241107,000000,0.22,0.295,0.2001,0.295,20062,0
|
| 910 |
+
BCTXW.US,D,20241108,000000,0.259599,0.3,0.2316,0.3,12344,0
|
| 911 |
+
BCTXW.US,D,20241111,000000,0.292501,0.3,0.25,0.3,4643,0
|
| 912 |
+
BCTXW.US,D,20241112,000000,0.2424,0.3,0.2124,0.2723,94722,0
|
| 913 |
+
BCTXW.US,D,20241114,000000,0.21,0.2899,0.16,0.2899,24604,0
|
| 914 |
+
BCTXW.US,D,20241115,000000,0.24,0.29,0.1802,0.2799,66124,0
|
| 915 |
+
BCTXW.US,D,20241119,000000,0.23,0.29,0.1721,0.28,254443,0
|
| 916 |
+
BCTXW.US,D,20241120,000000,0.23,0.35,0.2299,0.35,127266,0
|
| 917 |
+
BCTXW.US,D,20241121,000000,0.3,0.4175,0.29,0.3101,251044,0
|
| 918 |
+
BCTXW.US,D,20241122,000000,0.3485,0.38,0.3075,0.335,156490,0
|
| 919 |
+
BCTXW.US,D,20241125,000000,0.3431,0.3625,0.29,0.335,149546,0
|
| 920 |
+
BCTXW.US,D,20241126,000000,0.3245,0.3658,0.2266,0.2899,736440,0
|
| 921 |
+
BCTXW.US,D,20241127,000000,0.2899,0.3474,0.230101,0.345,204776,0
|
| 922 |
+
BCTXW.US,D,20241129,000000,0.3499,0.4499,0.3,0.432,258786,0
|
| 923 |
+
BCTXW.US,D,20241202,000000,0.4,0.45,0.33,0.41,983999,0
|
| 924 |
+
BCTXW.US,D,20241203,000000,0.3368,0.57,0.3368,0.46,546978,0
|
| 925 |
+
BCTXW.US,D,20241204,000000,0.485,0.4993,0.41,0.41,77184,0
|
| 926 |
+
BCTXW.US,D,20241205,000000,0.4,0.48,0.39,0.48,30678,0
|
| 927 |
+
BCTXW.US,D,20241206,000000,0.43,0.5,0.43,0.44,135020,0
|
| 928 |
+
BCTXW.US,D,20241209,000000,0.4399,0.65,0.429999,0.5032,272632,0
|
| 929 |
+
BCTXW.US,D,20241210,000000,0.5001,0.7,0.466,0.512,89166,0
|
| 930 |
+
BCTXW.US,D,20241211,000000,0.5301,0.62,0.4801,0.54,102290,0
|
| 931 |
+
BCTXW.US,D,20241212,000000,0.4265,0.51,0.31,0.3746,209443,0
|
| 932 |
+
BCTXW.US,D,20241213,000000,0.311,0.4775,0.27675,0.4029,103872,0
|
| 933 |
+
BCTXW.US,D,20241216,000000,0.399901,0.4798,0.32,0.3464,97458,0
|
| 934 |
+
BCTXW.US,D,20241217,000000,0.38,0.38445,0.2762,0.3288,81872,0
|
| 935 |
+
BCTXW.US,D,20241218,000000,0.29177,0.3481,0.29177,0.33,9811,0
|
| 936 |
+
BCTXW.US,D,20241219,000000,0.3242,0.3242,0.2502,0.2648,36232,0
|
| 937 |
+
BCTXW.US,D,20241220,000000,0.31449,0.31449,0.231,0.2828,32495,0
|
| 938 |
+
BCTXW.US,D,20241223,000000,0.2974,0.3097,0.2256,0.3097,120960,0
|
| 939 |
+
BCTXW.US,D,20241224,000000,0.27,0.2973,0.2,0.2972,183776,0
|
| 940 |
+
BCTXW.US,D,20241226,000000,0.2699,0.296,0.2257,0.2911,120045,0
|
| 941 |
+
BCTXW.US,D,20241227,000000,0.28,0.3193,0.2356,0.2796,53515,0
|
| 942 |
+
BCTXW.US,D,20241230,000000,0.299,0.299,0.243,0.2899,42798,0
|
| 943 |
+
BCTXW.US,D,20241231,000000,0.2779,0.3098,0.24,0.2895,19663,0
|
| 944 |
+
BCTXW.US,D,20250102,000000,0.2457,0.2869,0.2457,0.2869,7100,0
|
| 945 |
+
BCTXW.US,D,20250103,000000,0.2867,0.4264,0.25,0.3399,380925,0
|
| 946 |
+
BCTXW.US,D,20250106,000000,0.229,0.2381,0.1471,0.2381,127727,0
|
| 947 |
+
BCTXW.US,D,20250107,000000,0.23,0.239999,0.1756,0.1763,19621,0
|
| 948 |
+
BCTXW.US,D,20250108,000000,0.2244,0.2244,0.1501,0.1802,63988,0
|
| 949 |
+
BCTXW.US,D,20250110,000000,0.1656,0.185,0.1501,0.16,27745,0
|
| 950 |
+
BCTXW.US,D,20250113,000000,0.1517,0.1785,0.1517,0.1785,500,0
|
| 951 |
+
BCTXW.US,D,20250114,000000,0.1786,0.1786,0.1786,0.1786,255,0
|
| 952 |
+
BCTXW.US,D,20250115,000000,0.165,0.175,0.12,0.168,287024,0
|
| 953 |
+
BCTXW.US,D,20250116,000000,0.145,0.15,0.1205,0.148899,196944,0
|
| 954 |
+
BCTXW.US,D,20250121,000000,0.1435,0.1435,0.1203,0.1399,27034,0
|
| 955 |
+
BCTXW.US,D,20250122,000000,0.1397,0.14,0.1389,0.14,10707,0
|
| 956 |
+
BCTXW.US,D,20250123,000000,0.1397,0.14,0.1397,0.14,225,0
|
| 957 |
+
BCTXW.US,D,20250124,000000,0.1395,0.1395,0.1378,0.139,1807,0
|
| 958 |
+
BCTXW.US,D,20250129,000000,0.1306,0.1836,0.1226,0.16,373369,0
|
| 959 |
+
BCTXW.US,D,20250130,000000,0.16,0.1799,0.1332,0.17225,75232,0
|
| 960 |
+
BCTXW.US,D,20250131,000000,0.1371,0.1677,0.134968,0.1677,165112,0
|
| 961 |
+
BCTXW.US,D,20250203,000000,0.167,0.196,0.1352,0.17,367091,0
|
| 962 |
+
BCTXW.US,D,20250204,000000,0.1499,0.1499,0.0819,0.1222,226093,0
|
| 963 |
+
BCTXW.US,D,20250205,000000,0.1187,0.1399,0.1144,0.1398,14179,0
|
| 964 |
+
BCTXW.US,D,20250206,000000,0.1003,0.1399,0.1003,0.12,202974,0
|
| 965 |
+
BCTXW.US,D,20250207,000000,0.12,0.128,0.1001,0.1198,17621,0
|
| 966 |
+
BCTXW.US,D,20250210,000000,0.1017,0.1017,0.1017,0.1017,11886,0
|
| 967 |
+
BCTXW.US,D,20250211,000000,0.1144,0.1276,0.1001,0.1245,94361,0
|
| 968 |
+
BCTXW.US,D,20250212,000000,0.1189,0.1189,0.1001,0.116,33750,0
|
| 969 |
+
BCTXW.US,D,20250214,000000,0.11,0.125,0.1012,0.115,140666,0
|
| 970 |
+
BCTXW.US,D,20250218,000000,0.11,0.13,0.11,0.1279,405945,0
|
| 971 |
+
BCTXW.US,D,20250219,000000,0.1195,0.13,0.111197,0.1299,85397,0
|
| 972 |
+
BCTXW.US,D,20250220,000000,0.1122,0.1287,0.1121,0.1286,10201,0
|
| 973 |
+
BCTXW.US,D,20250221,000000,0.11,0.1209,0.1,0.1209,12609,0
|
| 974 |
+
BCTXW.US,D,20250224,000000,0.1072,0.1204,0.1072,0.1204,520,0
|
| 975 |
+
BCTXW.US,D,20250225,000000,0.1,0.1199,0.085,0.1199,12025,0
|
| 976 |
+
BCTXW.US,D,20250227,000000,0.108,0.1186,0.086,0.1116,31265,0
|
| 977 |
+
BCTXW.US,D,20250228,000000,0.0925,0.1099,0.0741,0.1049,39608,0
|
| 978 |
+
BCTXW.US,D,20250304,000000,0.1,0.1,0.08,0.0997,2340,0
|
| 979 |
+
BCTXW.US,D,20250305,000000,0.0994,0.0994,0.0994,0.0994,1680,0
|
| 980 |
+
BCTXW.US,D,20250306,000000,0.082101,0.0999,0.082,0.0999,7426,0
|
| 981 |
+
BCTXW.US,D,20250307,000000,0.1,0.1,0.082,0.0999,5394,0
|
| 982 |
+
BCTXW.US,D,20250310,000000,0.099,0.1,0.099,0.1,2194,0
|
| 983 |
+
BCTXW.US,D,20250311,000000,0.09,0.1,0.0841,0.097999,17660,0
|
| 984 |
+
BCTXW.US,D,20250312,000000,0.1044,0.1046,0.1044,0.1046,90100,0
|
| 985 |
+
BCTXW.US,D,20250319,000000,0.101,0.1097,0.0876,0.1097,57530,0
|
| 986 |
+
BCTXW.US,D,20250321,000000,0.104899,0.1098,0.1048,0.1098,3060,0
|
| 987 |
+
BCTXW.US,D,20250325,000000,0.096,0.105,0.085,0.105,45150,0
|
| 988 |
+
BCTXW.US,D,20250326,000000,0.0947,0.1046,0.0947,0.1046,450,0
|
| 989 |
+
BCTXW.US,D,20250327,000000,0.0899,0.1045,0.0875,0.1045,12203,0
|
| 990 |
+
BCTXW.US,D,20250328,000000,0.0901,0.1049,0.0851,0.1049,14109,0
|
| 991 |
+
BCTXW.US,D,20250331,000000,0.0851,0.10199,0.0851,0.10195,17584,0
|
| 992 |
+
BCTXW.US,D,20250402,000000,0.1017,0.1019,0.0853,0.1019,3625,0
|
| 993 |
+
BCTXW.US,D,20250404,000000,0.085,0.0999,0.08,0.0999,9462,0
|
| 994 |
+
BCTXW.US,D,20250408,000000,0.09,0.0979,0.0321,0.0898,278940,0
|
| 995 |
+
BCTXW.US,D,20250409,000000,0.08,0.0947,0.0377,0.0947,8417,0
|
| 996 |
+
BCTXW.US,D,20250414,000000,0.0774,0.0774,0.0774,0.0774,926,0
|
| 997 |
+
BCTXW.US,D,20250415,000000,0.0799,0.0948,0.0799,0.0948,431,0
|
| 998 |
+
BCTXW.US,D,20250416,000000,0.0801,0.0949,0.07,0.0947,28421,0
|
| 999 |
+
BCTXW.US,D,20250417,000000,0.0898,0.09,0.0642,0.0642,3100,0
|
| 1000 |
+
BCTXW.US,D,20250421,000000,0.07,0.0899,0.0638,0.0899,18467,0
|
| 1001 |
+
BCTXW.US,D,20250422,000000,0.08,0.1399,0.07,0.129,400450,0
|
| 1002 |
+
BCTXW.US,D,20250423,000000,0.11,0.1499,0.09,0.1499,121058,0
|
| 1003 |
+
BCTXW.US,D,20250424,000000,0.22,0.25,0.1503,0.1706,797876,0
|
| 1004 |
+
BCTXW.US,D,20250425,000000,0.15,0.16,0.1021,0.1316,487443,0
|
| 1005 |
+
BCTXW.US,D,20250428,000000,0.1504,0.1504,0.1125,0.1201,197042,0
|
| 1006 |
+
BCTXW.US,D,20250429,000000,0.1399,0.1524,0.1106,0.1111,50515,0
|
| 1007 |
+
BCTXW.US,D,20250430,000000,0.1288,0.13,0.1021,0.12,16857,0
|
| 1008 |
+
BCTXW.US,D,20250501,000000,0.129,0.129,0.1051,0.1125,1679,0
|
| 1009 |
+
BCTXW.US,D,20250502,000000,0.105,0.109899,0.102,0.102,6722,0
|
| 1010 |
+
BCTXW.US,D,20250505,000000,0.1021,0.121,0.1,0.1113,21926,0
|
| 1011 |
+
BCTXW.US,D,20250506,000000,0.1,0.1,0.075,0.089,50893,0
|
| 1012 |
+
BCTXW.US,D,20250507,000000,0.0837,0.085,0.0503,0.0763,101155,0
|
| 1013 |
+
BCTXW.US,D,20250508,000000,0.0795,0.0795,0.0503,0.07,24228,0
|
| 1014 |
+
BCTXW.US,D,20250509,000000,0.065,0.065,0.065,0.065,1010,0
|
| 1015 |
+
BCTXW.US,D,20250512,000000,0.0662,0.0695,0.0505,0.0695,3600,0
|
| 1016 |
+
BCTXW.US,D,20250513,000000,0.0501,0.0596,0.0391,0.0596,28831,0
|
| 1017 |
+
BCTXW.US,D,20250514,000000,0.050001,0.0598,0.0387,0.0594,16542,0
|
| 1018 |
+
BCTXW.US,D,20250515,000000,0.0586,0.0596,0.0238,0.0595,72807,0
|
| 1019 |
+
BCTXW.US,D,20250516,000000,0.054,0.0692,0.052,0.0692,21820,0
|
| 1020 |
+
BCTXW.US,D,20250519,000000,0.07,0.0779,0.0679,0.0779,21065,0
|
| 1021 |
+
BCTXW.US,D,20250520,000000,0.078,0.129899,0.0507,0.129499,861161,0
|
| 1022 |
+
BCTXW.US,D,20250521,000000,0.091,0.1001,0.0903,0.1,53009,0
|
| 1023 |
+
BCTXW.US,D,20250522,000000,0.0902,0.0996,0.0802,0.0996,5012,0
|
| 1024 |
+
BCTXW.US,D,20250523,000000,0.099999,0.099999,0.09,0.09499,4950,0
|
| 1025 |
+
BCTXW.US,D,20250527,000000,0.0802,0.11,0.0802,0.105,15292,0
|
| 1026 |
+
BCTXW.US,D,20250528,000000,0.1049,0.1049,0.0801,0.0801,402,0
|
| 1027 |
+
BCTXW.US,D,20250529,000000,0.095,0.095,0.092,0.092,1127,0
|
| 1028 |
+
BCTXW.US,D,20250530,000000,0.0924,0.104799,0.09,0.09,661,0
|
| 1029 |
+
BCTXW.US,D,20250602,000000,0.0902,0.106,0.0902,0.106,3415,0
|
| 1030 |
+
BCTXW.US,D,20250603,000000,0.106,0.106,0.0794,0.0794,3599,0
|
| 1031 |
+
BCTXW.US,D,20250604,000000,0.0903,0.0949,0.057,0.0949,46807,0
|
| 1032 |
+
BCTXW.US,D,20250605,000000,0.0802,0.0899,0.08,0.0899,23294,0
|
| 1033 |
+
BCTXW.US,D,20250606,000000,0.09,0.09,0.06,0.07,3235,0
|
| 1034 |
+
BCTXW.US,D,20250609,000000,0.09,0.09,0.09,0.09,501,0
|
| 1035 |
+
BCTXW.US,D,20250610,000000,0.089,0.089,0.089,0.089,626,0
|
| 1036 |
+
BCTXW.US,D,20250612,000000,0.07,0.09,0.058,0.078,16975,0
|
| 1037 |
+
BCTXW.US,D,20250613,000000,0.075,0.075,0.075,0.075,3800,0
|
| 1038 |
+
BCTXW.US,D,20250616,000000,0.0587,0.0899,0.058,0.0899,54950,0
|
| 1039 |
+
BCTXW.US,D,20250617,000000,0.07,0.0754,0.07,0.0704,1922,0
|
| 1040 |
+
BCTXW.US,D,20250618,000000,0.0701,0.0701,0.0623,0.0623,7777,0
|
| 1041 |
+
BCTXW.US,D,20250620,000000,0.065,0.0661,0.065,0.0661,803,0
|
| 1042 |
+
BCTXW.US,D,20250623,000000,0.0612,0.0612,0.0603,0.0603,5105,0
|
| 1043 |
+
BCTXW.US,D,20250624,000000,0.0785,0.0785,0.0703,0.0785,973,0
|
| 1044 |
+
BCTXW.US,D,20250625,000000,0.0752,0.0752,0.0605,0.0714,2050,0
|
| 1045 |
+
BCTXW.US,D,20250627,000000,0.0605,0.0752,0.0552,0.0752,38486,0
|
| 1046 |
+
BCTXW.US,D,20250630,000000,0.0745,0.0754,0.0552,0.0753,56144,0
|
| 1047 |
+
BCTXW.US,D,20250701,000000,0.0585,0.0752,0.04,0.0735,62700,0
|
| 1048 |
+
BCTXW.US,D,20250702,000000,0.05,0.0785,0.035,0.0779,92745,0
|
| 1049 |
+
BCTXW.US,D,20250703,000000,0.0526,0.0773,0.0526,0.0745,30431,0
|
| 1050 |
+
BCTXW.US,D,20250707,000000,0.05,0.0745,0.05,0.0732,30533,0
|
| 1051 |
+
BCTXW.US,D,20250708,000000,0.056,0.0773,0.055,0.0773,21361,0
|
| 1052 |
+
BCTXW.US,D,20250709,000000,0.059999,0.0698,0.05,0.0698,14414,0
|
| 1053 |
+
BCTXW.US,D,20250710,000000,0.05,0.069949,0.0488,0.0698,23805,0
|
| 1054 |
+
BCTXW.US,D,20250711,000000,0.06,0.0699,0.0477,0.0699,11652,0
|
| 1055 |
+
BCTXW.US,D,20250714,000000,0.05,0.0699,0.048,0.049,56682,0
|
| 1056 |
+
BCTXW.US,D,20250715,000000,0.0691,0.07,0.03,0.0334,210812,0
|
| 1057 |
+
BCTXW.US,D,20250716,000000,0.04,0.0519,0.026,0.0411,547151,0
|
| 1058 |
+
BCTXW.US,D,20250717,000000,0.041,0.043811,0.0354,0.0368,25200,0
|
| 1059 |
+
BCTXW.US,D,20250718,000000,0.0429,0.049,0.04,0.049,77610,0
|
| 1060 |
+
BCTXW.US,D,20250722,000000,0.0498,0.065,0.0498,0.06399,11507,0
|
| 1061 |
+
BCTXW.US,D,20250723,000000,0.0455,0.065,0.035001,0.065,23949,0
|
| 1062 |
+
BCTXW.US,D,20250724,000000,0.041,0.059999,0.041,0.059999,10795,0
|
| 1063 |
+
BCTXW.US,D,20250725,000000,0.0453,0.0453,0.0411,0.0421,16486,0
|
| 1064 |
+
BCTXW.US,D,20250728,000000,0.04,0.0469,0.0351,0.0469,32171,0
|
| 1065 |
+
BCTXW.US,D,20250729,000000,0.05,0.05,0.036,0.0498,52697,0
|
| 1066 |
+
BCTXW.US,D,20250730,000000,0.0386,0.0484,0.0386,0.0484,315,0
|
| 1067 |
+
BCTXW.US,D,20250731,000000,0.0388,0.04495,0.0388,0.0389,24776,0
|
| 1068 |
+
BCTXW.US,D,20250801,000000,0.0351,0.0351,0.029086,0.035,52363,0
|
| 1069 |
+
BCTXW.US,D,20250804,000000,0.0323,0.0404,0.0285,0.0383,62070,0
|
| 1070 |
+
BCTXW.US,D,20250805,000000,0.0312,0.0383,0.0312,0.0383,356,0
|
| 1071 |
+
BCTXW.US,D,20250806,000000,0.0312,0.0379,0.016,0.0276,353971,0
|
| 1072 |
+
BCTXW.US,D,20250807,000000,0.03,0.03,0.0191,0.0299,269499,0
|
| 1073 |
+
BCTXW.US,D,20250808,000000,0.028,0.0296,0.022,0.0294,203343,0
|
| 1074 |
+
BCTXW.US,D,20250811,000000,0.025251,0.028001,0.0213,0.0279,25893,0
|
| 1075 |
+
BCTXW.US,D,20250813,000000,0.02,0.032001,0.02,0.027799,233749,0
|
| 1076 |
+
BCTXW.US,D,20250814,000000,0.0276,0.0276,0.0222,0.0222,12298,0
|
| 1077 |
+
BCTXW.US,D,20250815,000000,0.0221,0.0223,0.0113,0.0222,156567,0
|
| 1078 |
+
BCTXW.US,D,20250818,000000,0.0265,0.0267,0.0202,0.0264,84311,0
|
| 1079 |
+
BCTXW.US,D,20250819,000000,0.0201,0.0263,0.014564,0.0263,100037,0
|
| 1080 |
+
BCTXW.US,D,20250820,000000,0.0167,0.0256,0.0167,0.0253,66625,0
|
| 1081 |
+
BCTXW.US,D,20250821,000000,0.0217,0.0217,0.0206,0.0206,500,0
|
| 1082 |
+
BCTXW.US,D,20250822,000000,0.024,0.0244,0.0121,0.0244,81104,0
|
| 1083 |
+
BCTXW.US,D,20250825,000000,0.0236,0.0236,0.0185,0.01917,4140,0
|
| 1084 |
+
BCTXW.US,D,20250826,000000,0.0221,0.0221,0.02005,0.021,26955,0
|
| 1085 |
+
BCTXW.US,D,20250827,000000,0.02,0.0305,0.02,0.0211,45931,0
|
| 1086 |
+
BCTXW.US,D,20250828,000000,0.0203,0.0203,0.0203,0.0203,950,0
|
| 1087 |
+
BCTXW.US,D,20250829,000000,0.0328,0.0328,0.0294,0.0294,509,0
|
| 1088 |
+
BCTXW.US,D,20250902,000000,0.029,0.0349,0.014,0.0299,71107,0
|
| 1089 |
+
BCTXW.US,D,20250903,000000,0.023351,0.0291,0.0192,0.0291,13626,0
|
| 1090 |
+
BCTXW.US,D,20250904,000000,0.029,0.029,0.0202,0.0242,3469,0
|
| 1091 |
+
BCTXW.US,D,20250905,000000,0.0289,0.0289,0.0201,0.0288,5070,0
|
| 1092 |
+
BCTXW.US,D,20250908,000000,0.023,0.0298,0.023,0.0298,7096,0
|
| 1093 |
+
BCTXW.US,D,20250909,000000,0.0299,0.0299,0.026908,0.0287,1160,0
|
| 1094 |
+
BCTXW.US,D,20250910,000000,0.0268,0.0299,0.0268,0.0299,8037,0
|
| 1095 |
+
BCTXW.US,D,20250911,000000,0.025,0.0298,0.023,0.02834,17400,0
|
| 1096 |
+
BCTXW.US,D,20250912,000000,0.0288,0.0296,0.023,0.0296,5744,0
|
| 1097 |
+
BCTXW.US,D,20250915,000000,0.0231,0.0325,0.0231,0.03,115156,0
|
| 1098 |
+
BCTXW.US,D,20250916,000000,0.0298,0.0468,0.024,0.0399,114183,0
|
| 1099 |
+
BCTXW.US,D,20250917,000000,0.0397,0.0398,0.0301,0.0301,10100,0
|
| 1100 |
+
BCTXW.US,D,20250918,000000,0.032599,0.0399,0.0302,0.035,19100,0
|
| 1101 |
+
BCTXW.US,D,20250919,000000,0.0305,0.0394,0.0258,0.0393,9654,0
|
| 1102 |
+
BCTXW.US,D,20250922,000000,0.0326,0.0383,0.0326,0.0383,19167,0
|
| 1103 |
+
BCTXW.US,D,20250923,000000,0.0268,0.0373,0.0268,0.0369,9112,0
|
| 1104 |
+
BCTXW.US,D,20250924,000000,0.0345,0.0422,0.0278,0.0279,39151,0
|
| 1105 |
+
BCTXW.US,D,20250925,000000,0.0297,0.04,0.0283,0.04,68673,0
|
| 1106 |
+
BCTXW.US,D,20250926,000000,0.0288,0.0377,0.0285,0.0366,4070,0
|
| 1107 |
+
BCTXW.US,D,20250929,000000,0.0315,0.0344,0.0243,0.0339,70365,0
|
| 1108 |
+
BCTXW.US,D,20250930,000000,0.0255,0.0317,0.0239,0.0315,51185,0
|
| 1109 |
+
BCTXW.US,D,20251001,000000,0.0277,0.04,0.0277,0.0385,142960,0
|
| 1110 |
+
BCTXW.US,D,20251002,000000,0.0399,0.0439,0.031,0.04,152255,0
|
| 1111 |
+
BCTXW.US,D,20251003,000000,0.0309,0.0439,0.0306,0.0429,93043,0
|
| 1112 |
+
BCTXW.US,D,20251006,000000,0.0307,0.0429,0.0307,0.0408,136884,0
|
| 1113 |
+
BCTXW.US,D,20251007,000000,0.0425,0.0425,0.033,0.0369,16408,0
|
| 1114 |
+
BCTXW.US,D,20251008,000000,0.0369,0.0449,0.0318,0.0445,83804,0
|
| 1115 |
+
BCTXW.US,D,20251009,000000,0.045,0.0519,0.0331,0.05,216016,0
|
| 1116 |
+
BCTXW.US,D,20251010,000000,0.0498,0.06,0.04,0.0581,318953,0
|
| 1117 |
+
BCTXW.US,D,20251013,000000,0.0548,0.06,0.0396,0.06,263906,0
|
| 1118 |
+
BCTXW.US,D,20251014,000000,0.06,0.06,0.051,0.0599,11072,0
|
| 1119 |
+
BCTXW.US,D,20251015,000000,0.0501,0.0507,0.0501,0.0507,1854,0
|
| 1120 |
+
BCTXW.US,D,20251016,000000,0.057,0.06,0.0506,0.059,111746,0
|
| 1121 |
+
BCTXW.US,D,20251017,000000,0.057,0.058699,0.031399,0.0579,196898,0
|
| 1122 |
+
BCTXW.US,D,20251020,000000,0.0579,0.0599,0.0463,0.0599,136037,0
|
| 1123 |
+
BCTXW.US,D,20251021,000000,0.06,0.064,0.0598,0.06,70153,0
|
| 1124 |
+
BCTXW.US,D,20251022,000000,0.06,0.06,0.0473,0.0473,23645,0
|
| 1125 |
+
BCTXW.US,D,20251023,000000,0.0471,0.0579,0.0471,0.0565,26359,0
|
| 1126 |
+
BCTXW.US,D,20251024,000000,0.0578,0.0599,0.0477,0.0599,84746,0
|
| 1127 |
+
BCTXW.US,D,20251027,000000,0.06,0.066001,0.051,0.0659,166895,0
|
| 1128 |
+
BCTXW.US,D,20251028,000000,0.065,0.067,0.0525,0.0667,157700,0
|
| 1129 |
+
BCTXW.US,D,20251029,000000,0.0645,0.0665,0.0534,0.0634,134362,0
|
| 1130 |
+
BCTXW.US,D,20251030,000000,0.0651,0.0652,0.0541,0.0598,67868,0
|
| 1131 |
+
BCTXW.US,D,20251103,000000,0.0547,0.062,0.0511,0.0511,109610,0
|
| 1132 |
+
BCTXW.US,D,20251104,000000,0.052,0.054,0.0331,0.0492,73587,0
|
| 1133 |
+
BCTXW.US,D,20251106,000000,0.0445,0.0493,0.0402,0.0484,75630,0
|
| 1134 |
+
BCTXW.US,D,20251107,000000,0.0495,0.0548,0.0434,0.0544,114772,0
|
| 1135 |
+
BCTXW.US,D,20251110,000000,0.055,0.0582,0.0465,0.0574,104304,0
|
| 1136 |
+
BCTXW.US,D,20251111,000000,0.0574,0.058999,0.05,0.058999,71611,0
|
| 1137 |
+
BCTXW.US,D,20251112,000000,0.0545,0.0581,0.0486,0.0563,90639,0
|
| 1138 |
+
BCTXW.US,D,20251113,000000,0.049,0.0579,0.0474,0.0543,68880,0
|
| 1139 |
+
BCTXW.US,D,20251114,000000,0.0543,0.056,0.0483,0.0555,60602,0
|
| 1140 |
+
BCTXW.US,D,20251117,000000,0.0535,0.0535,0.049,0.0526,61890,0
|
| 1141 |
+
BCTXW.US,D,20251118,000000,0.0484,0.0484,0.0478,0.048,42653,0
|
| 1142 |
+
BCTXW.US,D,20251119,000000,0.0463,0.05,0.0463,0.0463,7512,0
|
| 1143 |
+
BCTXW.US,D,20251120,000000,0.0499,0.0499,0.035,0.0399,3753,0
|
| 1144 |
+
BCTXW.US,D,20251121,000000,0.0311,0.0419,0.0311,0.0366,15994,0
|
| 1145 |
+
BCTXW.US,D,20251124,000000,0.0347,0.0418,0.0347,0.0418,29965,0
|
| 1146 |
+
BCTXW.US,D,20251126,000000,0.039101,0.042,0.0362,0.042,15578,0
|
| 1147 |
+
BCTXW.US,D,20251128,000000,0.0353,0.0418,0.0353,0.0418,3733,0
|
| 1148 |
+
BCTXW.US,D,20251202,000000,0.0343,0.0417,0.0343,0.0417,340,0
|
| 1149 |
+
BCTXW.US,D,20251203,000000,0.0378,0.05,0.035,0.05,30670,0
|
| 1150 |
+
BCTXW.US,D,20251204,000000,0.045,0.0483,0.0376,0.0465,35775,0
|
| 1151 |
+
BCTXW.US,D,20251205,000000,0.0462,0.0462,0.0384,0.0461,2772,0
|
| 1152 |
+
BCTXW.US,D,20251208,000000,0.0391,0.045,0.0373,0.044699,18100,0
|
| 1153 |
+
BCTXW.US,D,20251209,000000,0.04,0.0469,0.039,0.0469,61760,0
|
| 1154 |
+
BCTXW.US,D,20251210,000000,0.0467,0.0467,0.0401,0.045799,3200,0
|
| 1155 |
+
BCTXW.US,D,20251211,000000,0.0459,0.0459,0.0376,0.0443,29554,0
|
| 1156 |
+
BCTXW.US,D,20251212,000000,0.04,0.0441,0.0377,0.0441,13000,0
|
| 1157 |
+
BCTXW.US,D,20251215,000000,0.0375,0.0442,0.0375,0.0436,2499,0
|
| 1158 |
+
BCTXW.US,D,20251217,000000,0.043,0.0439,0.0281,0.0439,95334,0
|
| 1159 |
+
BCTXW.US,D,20251222,000000,0.0252,0.0525,0.0252,0.0495,165715,0
|
| 1160 |
+
BCTXW.US,D,20251223,000000,0.03,0.0449,0.0252,0.0449,54170,0
|
| 1161 |
+
BCTXW.US,D,20251224,000000,0.0255,0.0467,0.017,0.0467,84840,0
|
| 1162 |
+
BCTXW.US,D,20251226,000000,0.0467,0.0579,0.0226,0.0494,219462,0
|
| 1163 |
+
BCTXW.US,D,20251229,000000,0.0494,0.05705,0.0277,0.0499,186852,0
|
| 1164 |
+
BCTXW.US,D,20251230,000000,0.0311,0.0548,0.0311,0.0528,177400,0
|
| 1165 |
+
BCTXW.US,D,20260102,000000,0.042101,0.0576,0.0336,0.0576,244130,0
|
| 1166 |
+
BCTXW.US,D,20260105,000000,0.055,0.0631,0.0389,0.062,235117,0
|
| 1167 |
+
BCTXW.US,D,20260106,000000,0.0501,0.061,0.0336,0.0469,466279,0
|
| 1168 |
+
BCTXW.US,D,20260107,000000,0.0478,0.061,0.0478,0.0495,1900,0
|
| 1169 |
+
BCTXW.US,D,20260108,000000,0.0482,0.061,0.035,0.0499,134108,0
|
| 1170 |
+
BCTXW.US,D,20260109,000000,0.0491,0.0599,0.0377,0.0596,35650,0
|
| 1171 |
+
BCTXW.US,D,20260112,000000,0.0499,0.0557,0.0401,0.0496,192363,0
|
| 1172 |
+
BCTXW.US,D,20260113,000000,0.05,0.0598,0.0428,0.0565,262466,0
|
| 1173 |
+
BCTXW.US,D,20260114,000000,0.0474,0.0474,0.025,0.0328,160422,0
|
| 1174 |
+
BCTXW.US,D,20260115,000000,0.0269,0.0328,0.0269,0.0328,2317,0
|
| 1175 |
+
BCTXW.US,D,20260116,000000,0.03,0.03,0.021,0.0269,26130,0
|
| 1176 |
+
BCTXW.US,D,20260120,000000,0.021,0.026,0.017,0.026,66474,0
|
| 1177 |
+
BCTXW.US,D,20260121,000000,0.02,0.02,0.0051,0.0173,128228,0
|
| 1178 |
+
BCTXW.US,D,20260122,000000,0.0101,0.0199,0.0093,0.0197,4648,0
|
| 1179 |
+
BCTXW.US,D,20260123,000000,0.008,0.0199,0.008,0.0171,140984,0
|
| 1180 |
+
BCTXW.US,D,20260126,000000,0.016,0.016,0.012601,0.015,25500,0
|
| 1181 |
+
BCTXW.US,D,20260127,000000,0.0102,0.0107,0.0051,0.0106,107930,0
|
| 1182 |
+
BCTXW.US,D,20260128,000000,0.007,0.0099,0.0043,0.0095,32894,0
|
| 1183 |
+
BCTXW.US,D,20260129,000000,0.0077,0.010899,0.0077,0.0107,6550,0
|
| 1184 |
+
BCTXW.US,D,20260130,000000,0.0051,0.0108,0.002,0.0099,66043,0
|
| 1185 |
+
BCTXW.US,D,20260202,000000,0.0099,0.0099,0.0037,0.0089,25000,0
|
| 1186 |
+
BCTXW.US,D,20260203,000000,0.0099,0.0099,0.007,0.0098,17000,0
|
| 1187 |
+
BCTXW.US,D,20260205,000000,0.009,0.009,0.0089,0.0089,800,0
|
| 1188 |
+
BCTXW.US,D,20260206,000000,0.0017,0.0089,0.0017,0.0089,24010,0
|
| 1189 |
+
BCTXW.US,D,20260209,000000,0.007,0.0084,0.0041,0.008,42696,0
|
| 1190 |
+
BCTXW.US,D,20260210,000000,0.0044,0.0078,0.0044,0.0059,113765,0
|
| 1191 |
+
BCTXW.US,D,20260211,000000,0.0043,0.0079,0.004,0.0064,100571,0
|
| 1192 |
+
BCTXW.US,D,20260212,000000,0.0056,0.008,0.004,0.0052,99482,0
|
| 1193 |
+
BCTXW.US,D,20260213,000000,0.005,0.0051,0.0047,0.0047,10305,0
|
| 1194 |
+
BCTXW.US,D,20260217,000000,0.0046,0.0046,0.004,0.004,13343,0
|
| 1195 |
+
BCTXW.US,D,20260218,000000,0.004,0.006,0.004,0.0058,33128,0
|
daily/us/nasdaq stocks/1/biviw.us.txt
ADDED
|
@@ -0,0 +1,104 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BIVIW.US,D,20250808,000000,0.3,0.5,0.3,0.35,298213,0
|
| 3 |
+
BIVIW.US,D,20250811,000000,0.33,0.3505,0.31,0.33,36810,0
|
| 4 |
+
BIVIW.US,D,20250812,000000,0.35,0.43,0.32,0.32,26152,0
|
| 5 |
+
BIVIW.US,D,20250813,000000,0.3995,0.4,0.35,0.35,9514,0
|
| 6 |
+
BIVIW.US,D,20250814,000000,0.35,0.3504,0.33,0.33,8973,0
|
| 7 |
+
BIVIW.US,D,20250815,000000,0.35,0.35,0.31,0.31,5600,0
|
| 8 |
+
BIVIW.US,D,20250818,000000,0.34,0.35001,0.31,0.35,22140,0
|
| 9 |
+
BIVIW.US,D,20250819,000000,0.34,0.34,0.34,0.34,7996,0
|
| 10 |
+
BIVIW.US,D,20250820,000000,0.34,0.389998,0.31,0.31,66600,0
|
| 11 |
+
BIVIW.US,D,20250821,000000,0.39,0.39,0.31,0.35745,4311,0
|
| 12 |
+
BIVIW.US,D,20250822,000000,0.358,0.358,0.358,0.358,3541,0
|
| 13 |
+
BIVIW.US,D,20250825,000000,0.389999,0.4422,0.381,0.4422,12985,0
|
| 14 |
+
BIVIW.US,D,20250826,000000,0.45,0.45,0.4249,0.441,1389,0
|
| 15 |
+
BIVIW.US,D,20250827,000000,0.431,0.4999,0.4,0.432,5118,0
|
| 16 |
+
BIVIW.US,D,20250828,000000,0.45,0.4503,0.432,0.432,3454,0
|
| 17 |
+
BIVIW.US,D,20250829,000000,0.4,0.41,0.3999,0.41,3057,0
|
| 18 |
+
BIVIW.US,D,20250902,000000,0.41,0.41,0.35,0.35,8396,0
|
| 19 |
+
BIVIW.US,D,20250903,000000,0.4332,0.4539,0.3558,0.373,9976,0
|
| 20 |
+
BIVIW.US,D,20250904,000000,0.406,0.406,0.4,0.4,2423,0
|
| 21 |
+
BIVIW.US,D,20250908,000000,0.425,0.4475,0.425,0.43,1700,0
|
| 22 |
+
BIVIW.US,D,20250909,000000,0.41,0.43,0.375,0.43,1468,0
|
| 23 |
+
BIVIW.US,D,20250910,000000,0.44,0.45,0.412,0.45,3590,0
|
| 24 |
+
BIVIW.US,D,20250911,000000,0.5,0.5,0.45,0.45,4824,0
|
| 25 |
+
BIVIW.US,D,20250912,000000,0.49,0.52,0.392,0.4506,7895,0
|
| 26 |
+
BIVIW.US,D,20250915,000000,0.51,0.51,0.4501,0.4501,317,0
|
| 27 |
+
BIVIW.US,D,20250916,000000,0.382,0.44989,0.382,0.44989,2108,0
|
| 28 |
+
BIVIW.US,D,20250917,000000,0.45,0.45,0.422,0.45,3934,0
|
| 29 |
+
BIVIW.US,D,20250918,000000,0.45,0.48,0.412,0.48,12705,0
|
| 30 |
+
BIVIW.US,D,20250919,000000,0.5,0.5,0.4783,0.4783,1229,0
|
| 31 |
+
BIVIW.US,D,20250922,000000,0.4501,0.4651,0.412,0.4651,1450,0
|
| 32 |
+
BIVIW.US,D,20250923,000000,0.4998,0.4998,0.45,0.45,5750,0
|
| 33 |
+
BIVIW.US,D,20250924,000000,0.4393,0.47,0.4393,0.47,637,0
|
| 34 |
+
BIVIW.US,D,20250925,000000,0.422,0.45,0.38,0.45,2943,0
|
| 35 |
+
BIVIW.US,D,20250926,000000,0.45,0.45,0.45,0.45,366,0
|
| 36 |
+
BIVIW.US,D,20250929,000000,0.42,0.4499,0.391,0.4498,5232,0
|
| 37 |
+
BIVIW.US,D,20251001,000000,0.42,0.45,0.42,0.45,3907,0
|
| 38 |
+
BIVIW.US,D,20251002,000000,0.426,0.44,0.426,0.44,950,0
|
| 39 |
+
BIVIW.US,D,20251003,000000,0.426,0.4398,0.426,0.435,784,0
|
| 40 |
+
BIVIW.US,D,20251006,000000,0.4351,0.4351,0.391,0.435,2472,0
|
| 41 |
+
BIVIW.US,D,20251008,000000,0.435,0.435,0.3,0.4,127803,0
|
| 42 |
+
BIVIW.US,D,20251009,000000,0.4,0.419899,0.382,0.382,2631,0
|
| 43 |
+
BIVIW.US,D,20251010,000000,0.399899,0.399899,0.399899,0.399899,294,0
|
| 44 |
+
BIVIW.US,D,20251013,000000,0.353,0.3755,0.353,0.3622,1976,0
|
| 45 |
+
BIVIW.US,D,20251014,000000,0.3899,0.39,0.362,0.3899,5698,0
|
| 46 |
+
BIVIW.US,D,20251015,000000,0.39,0.39,0.37605,0.3899,4412,0
|
| 47 |
+
BIVIW.US,D,20251016,000000,0.3899,0.39,0.3899,0.3899,1348,0
|
| 48 |
+
BIVIW.US,D,20251017,000000,0.39,0.395,0.372,0.372,8225,0
|
| 49 |
+
BIVIW.US,D,20251020,000000,0.387499,0.39,0.362,0.37,7374,0
|
| 50 |
+
BIVIW.US,D,20251021,000000,0.375,0.375,0.345,0.35,30027,0
|
| 51 |
+
BIVIW.US,D,20251022,000000,0.365,0.365,0.3451,0.35,6504,0
|
| 52 |
+
BIVIW.US,D,20251023,000000,0.3525,0.36,0.34,0.34,32352,0
|
| 53 |
+
BIVIW.US,D,20251024,000000,0.3499,0.3499,0.321,0.3399,18516,0
|
| 54 |
+
BIVIW.US,D,20251027,000000,0.3475,0.3475,0.3275,0.33,18000,0
|
| 55 |
+
BIVIW.US,D,20251028,000000,0.3275,0.3275,0.32,0.3249,17720,0
|
| 56 |
+
BIVIW.US,D,20251029,000000,0.3274,0.327499,0.315,0.327499,16430,0
|
| 57 |
+
BIVIW.US,D,20251030,000000,0.3101,0.3103,0.2925,0.305,41600,0
|
| 58 |
+
BIVIW.US,D,20251031,000000,0.3025,0.3025,0.285,0.3,16503,0
|
| 59 |
+
BIVIW.US,D,20251104,000000,0.3,0.3,0.2999,0.2999,1115,0
|
| 60 |
+
BIVIW.US,D,20251105,000000,0.25,0.25,0.25,0.25,296,0
|
| 61 |
+
BIVIW.US,D,20251106,000000,0.2505,0.275,0.25,0.25,4844,0
|
| 62 |
+
BIVIW.US,D,20251107,000000,0.2819,0.2819,0.25,0.25,3281,0
|
| 63 |
+
BIVIW.US,D,20251111,000000,0.27,0.27,0.27,0.27,157,0
|
| 64 |
+
BIVIW.US,D,20251117,000000,0.2806,0.2806,0.25,0.25,631,0
|
| 65 |
+
BIVIW.US,D,20251119,000000,0.3,0.3,0.2,0.26,37664,0
|
| 66 |
+
BIVIW.US,D,20251121,000000,0.27,0.27,0.27,0.27,334,0
|
| 67 |
+
BIVIW.US,D,20251124,000000,0.26,0.26,0.259,0.26,2448,0
|
| 68 |
+
BIVIW.US,D,20251125,000000,0.29999,0.29999,0.25,0.25,289,0
|
| 69 |
+
BIVIW.US,D,20251126,000000,0.250101,0.318,0.25,0.3,16060,0
|
| 70 |
+
BIVIW.US,D,20251128,000000,0.318,0.3302,0.26,0.33,5166,0
|
| 71 |
+
BIVIW.US,D,20251204,000000,0.35,0.39,0.2965,0.344999,5070,0
|
| 72 |
+
BIVIW.US,D,20251212,000000,0.3,0.3,0.252,0.252,1380,0
|
| 73 |
+
BIVIW.US,D,20251215,000000,0.26,0.262,0.26,0.262,2631,0
|
| 74 |
+
BIVIW.US,D,20251216,000000,0.27,0.27,0.27,0.27,105,0
|
| 75 |
+
BIVIW.US,D,20251217,000000,0.37,0.37,0.37,0.37,105,0
|
| 76 |
+
BIVIW.US,D,20251218,000000,0.341,0.341,0.341,0.341,323,0
|
| 77 |
+
BIVIW.US,D,20251219,000000,0.341,0.341,0.332,0.332,1554,0
|
| 78 |
+
BIVIW.US,D,20251222,000000,0.332,0.332,0.332,0.332,630,0
|
| 79 |
+
BIVIW.US,D,20251223,000000,0.312,0.312,0.312,0.312,1121,0
|
| 80 |
+
BIVIW.US,D,20251224,000000,0.321,0.321,0.321,0.321,1263,0
|
| 81 |
+
BIVIW.US,D,20251226,000000,0.312,0.3122,0.312,0.3122,3012,0
|
| 82 |
+
BIVIW.US,D,20251230,000000,0.2571,0.2573,0.257,0.2571,1052,0
|
| 83 |
+
BIVIW.US,D,20260102,000000,0.271,0.3,0.257,0.282,5360,0
|
| 84 |
+
BIVIW.US,D,20260105,000000,0.3,0.31,0.282,0.282,4679,0
|
| 85 |
+
BIVIW.US,D,20260106,000000,0.331,0.35,0.312,0.341,14552,0
|
| 86 |
+
BIVIW.US,D,20260107,000000,0.325,0.325,0.325,0.325,210,0
|
| 87 |
+
BIVIW.US,D,20260108,000000,0.325,0.325,0.325,0.325,569,0
|
| 88 |
+
BIVIW.US,D,20260112,000000,0.315,0.3151,0.315,0.3151,1157,0
|
| 89 |
+
BIVIW.US,D,20260114,000000,0.315,0.3151,0.282,0.282,8299,0
|
| 90 |
+
BIVIW.US,D,20260115,000000,0.282,0.291,0.282,0.291,644,0
|
| 91 |
+
BIVIW.US,D,20260123,000000,0.32,0.32,0.32,0.32,347,0
|
| 92 |
+
BIVIW.US,D,20260126,000000,0.3073,0.35,0.3073,0.328653,1484,0
|
| 93 |
+
BIVIW.US,D,20260129,000000,0.33,0.3325,0.3238,0.3325,1260,0
|
| 94 |
+
BIVIW.US,D,20260130,000000,0.315101,0.35,0.300101,0.300101,3849,0
|
| 95 |
+
BIVIW.US,D,20260202,000000,0.324999,0.325,0.3249,0.3249,1944,0
|
| 96 |
+
BIVIW.US,D,20260203,000000,0.33,0.33,0.33,0.33,315,0
|
| 97 |
+
BIVIW.US,D,20260204,000000,0.3169,0.32345,0.3169,0.32345,635,0
|
| 98 |
+
BIVIW.US,D,20260205,000000,0.312,0.317701,0.312,0.312,1196,0
|
| 99 |
+
BIVIW.US,D,20260206,000000,0.28,0.28,0.262,0.262,3113,0
|
| 100 |
+
BIVIW.US,D,20260211,000000,0.265,0.265,0.262,0.2635,3833,0
|
| 101 |
+
BIVIW.US,D,20260212,000000,0.2621,0.2621,0.2582,0.2582,2000,0
|
| 102 |
+
BIVIW.US,D,20260213,000000,0.2601,0.261,0.259,0.261,1226,0
|
| 103 |
+
BIVIW.US,D,20260217,000000,0.29,0.29,0.257,0.257,1598,0
|
| 104 |
+
BIVIW.US,D,20260218,000000,0.3,0.305,0.243,0.243,3096,0
|
daily/us/nasdaq stocks/1/blmn.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/blzr.us.txt
ADDED
|
@@ -0,0 +1,65 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BLZR.US,D,20251103,000000,10.14,10.165,10.14,10.15,576391,0
|
| 3 |
+
BLZR.US,D,20251104,000000,10.17,10.17,10.135,10.14,221205,0
|
| 4 |
+
BLZR.US,D,20251105,000000,10.14,10.15,10.14,10.1457,32718,0
|
| 5 |
+
BLZR.US,D,20251106,000000,10.15,10.16,10.15,10.15,7058,0
|
| 6 |
+
BLZR.US,D,20251107,000000,10.121,10.16,10.121,10.14,124085,0
|
| 7 |
+
BLZR.US,D,20251110,000000,10.14,10.14,10.135,10.14,30228,0
|
| 8 |
+
BLZR.US,D,20251111,000000,10.1494,10.1494,10.14,10.14,5520,0
|
| 9 |
+
BLZR.US,D,20251113,000000,10.12,10.14,10.12,10.14,403917,0
|
| 10 |
+
BLZR.US,D,20251114,000000,10.14,10.14,10.14,10.14,1477,0
|
| 11 |
+
BLZR.US,D,20251117,000000,10.11,10.13,10.11,10.13,3527,0
|
| 12 |
+
BLZR.US,D,20251118,000000,10.13,10.13,10.11,10.11,27518,0
|
| 13 |
+
BLZR.US,D,20251119,000000,10.12,10.12,10.12,10.12,106,0
|
| 14 |
+
BLZR.US,D,20251120,000000,10.11,10.11,10.1,10.1,55851,0
|
| 15 |
+
BLZR.US,D,20251124,000000,10.1,10.105,10.09,10.09,17917,0
|
| 16 |
+
BLZR.US,D,20251125,000000,10.1,10.1,10.09,10.09,11102,0
|
| 17 |
+
BLZR.US,D,20251126,000000,10.08,10.08,10.08,10.08,5063,0
|
| 18 |
+
BLZR.US,D,20251201,000000,10.085,10.085,10.075,10.08,19227,0
|
| 19 |
+
BLZR.US,D,20251202,000000,10.06,10.08,10.06,10.07,32570,0
|
| 20 |
+
BLZR.US,D,20251203,000000,10.06,10.06,10.05,10.06,192511,0
|
| 21 |
+
BLZR.US,D,20251204,000000,10.07,10.07,10.05,10.06,9350,0
|
| 22 |
+
BLZR.US,D,20251205,000000,10.06,10.065,10.06,10.065,51451,0
|
| 23 |
+
BLZR.US,D,20251208,000000,10.07,10.0709,10.06,10.06,36300,0
|
| 24 |
+
BLZR.US,D,20251209,000000,10.05,10.065,10.05,10.065,1599,0
|
| 25 |
+
BLZR.US,D,20251210,000000,10.08,10.08,10.06,10.06,501,0
|
| 26 |
+
BLZR.US,D,20251215,000000,10.05,10.05,10.05,10.05,2374,0
|
| 27 |
+
BLZR.US,D,20251216,000000,10.05,10.08,10.045,10.045,21163,0
|
| 28 |
+
BLZR.US,D,20251217,000000,10.061,10.061,10.04,10.04,23701,0
|
| 29 |
+
BLZR.US,D,20251218,000000,10.04,10.04,10.03,10.03,7900,0
|
| 30 |
+
BLZR.US,D,20251219,000000,10.035,10.035,10.035,10.035,107,0
|
| 31 |
+
BLZR.US,D,20251223,000000,10.02,10.03,10.02,10.03,19002,0
|
| 32 |
+
BLZR.US,D,20251229,000000,10.0301,10.0306,10.03,10.0301,1340,0
|
| 33 |
+
BLZR.US,D,20251230,000000,10.02,10.04,10.02,10.04,3822,0
|
| 34 |
+
BLZR.US,D,20251231,000000,10.04,10.04,10.01,10.01,4195,0
|
| 35 |
+
BLZR.US,D,20260102,000000,10.05,10.05,10.04,10.04,415,0
|
| 36 |
+
BLZR.US,D,20260105,000000,10.0231,10.0231,10.02,10.02,1110,0
|
| 37 |
+
BLZR.US,D,20260106,000000,10.02,10.02,10.02,10.02,2703,0
|
| 38 |
+
BLZR.US,D,20260107,000000,10.03,10.04,10.02,10.03,5637,0
|
| 39 |
+
BLZR.US,D,20260109,000000,10.02,10.04,10.02,10.03,927903,0
|
| 40 |
+
BLZR.US,D,20260112,000000,10.04,10.07,10.03,10.04,562927,0
|
| 41 |
+
BLZR.US,D,20260113,000000,10.04,10.055,10.03,10.04,32957,0
|
| 42 |
+
BLZR.US,D,20260114,000000,10.04,10.045,10.04,10.04,155214,0
|
| 43 |
+
BLZR.US,D,20260115,000000,10.05,10.075,10.045,10.07,107819,0
|
| 44 |
+
BLZR.US,D,20260116,000000,10.08,10.08,10.06,10.08,2241,0
|
| 45 |
+
BLZR.US,D,20260120,000000,10.08,10.08,10.04,10.04,46358,0
|
| 46 |
+
BLZR.US,D,20260121,000000,10.05,10.07,10.04,10.04,154121,0
|
| 47 |
+
BLZR.US,D,20260122,000000,10.07,10.07,10.04,10.05,35912,0
|
| 48 |
+
BLZR.US,D,20260123,000000,10.0545,10.06,10.05,10.05,25845,0
|
| 49 |
+
BLZR.US,D,20260126,000000,10.05,10.064,10.05,10.05,54628,0
|
| 50 |
+
BLZR.US,D,20260127,000000,10.06,10.0834,10.06,10.07,131359,0
|
| 51 |
+
BLZR.US,D,20260128,000000,10.06,10.1,10.06,10.08,20964,0
|
| 52 |
+
BLZR.US,D,20260129,000000,10.1,10.11,10.09,10.11,25502,0
|
| 53 |
+
BLZR.US,D,20260130,000000,10.11,10.11,10.1,10.11,7618,0
|
| 54 |
+
BLZR.US,D,20260202,000000,10.0905,10.12,10.0905,10.11,712058,0
|
| 55 |
+
BLZR.US,D,20260203,000000,10.1,10.105,10.09,10.1,237421,0
|
| 56 |
+
BLZR.US,D,20260204,000000,10.09,10.11,10.09,10.105,270405,0
|
| 57 |
+
BLZR.US,D,20260205,000000,10.1,10.11,10.09,10.1,535814,0
|
| 58 |
+
BLZR.US,D,20260206,000000,10.1,10.1,10.095,10.1,42629,0
|
| 59 |
+
BLZR.US,D,20260209,000000,10.1043,10.1043,10.1043,10.1043,1113,0
|
| 60 |
+
BLZR.US,D,20260210,000000,10.1,10.1,10.08,10.09,2975,0
|
| 61 |
+
BLZR.US,D,20260211,000000,10.1,10.1,10.1,10.1,1232,0
|
| 62 |
+
BLZR.US,D,20260212,000000,10.08,10.1,10.08,10.1,9244,0
|
| 63 |
+
BLZR.US,D,20260213,000000,10.1,10.1,10.06,10.06,18965,0
|
| 64 |
+
BLZR.US,D,20260217,000000,10.06,10.06,10.05,10.05,51730,0
|
| 65 |
+
BLZR.US,D,20260218,000000,10.06,10.06,10.05,10.05,60960,0
|
daily/us/nasdaq stocks/1/bnrg.us.txt
ADDED
|
@@ -0,0 +1,932 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BNRG.US,D,20220526,000000,1533,1592.5,1225.03,1295,1054.5828574592322,0
|
| 3 |
+
BNRG.US,D,20220527,000000,1246,1305.5,1155,1197,354.805714392156,0
|
| 4 |
+
BNRG.US,D,20220531,000000,1239,1270.5,962.5,1092,774.6371430895341,0
|
| 5 |
+
BNRG.US,D,20220601,000000,1074.5,1134,1057,1103.69,329.392857241675,0
|
| 6 |
+
BNRG.US,D,20220602,000000,1053.53,1081.5,1025.5,1036,262.26857150725203,0
|
| 7 |
+
BNRG.US,D,20220603,000000,1041.56,1078,983.5,1015,106.33142860332802,0
|
| 8 |
+
BNRG.US,D,20220606,000000,1064,1221.5,983.5,987,501.317143007538,0
|
| 9 |
+
BNRG.US,D,20220607,000000,1008,1043,962.5,1011.08,171.977142908736,0
|
| 10 |
+
BNRG.US,D,20220608,000000,1197,1197,1060.5,1106,554.754285880712,0
|
| 11 |
+
BNRG.US,D,20220609,000000,1088.5,1088.5,1036,1050,58.151428588874005,0
|
| 12 |
+
BNRG.US,D,20220610,000000,990.5,1085,990.5,1032.5,11.822857146404,0
|
| 13 |
+
BNRG.US,D,20220613,000000,1022,1071,976.5,1037.75,128.094285752714,0
|
| 14 |
+
BNRG.US,D,20220614,000000,1018.5,1060.5,966,1049.09,16.248571433446,0
|
| 15 |
+
BNRG.US,D,20220615,000000,1022,1022,980,1015,29.677142866046005,0
|
| 16 |
+
BNRG.US,D,20220616,000000,962.5,979.965,896,961.17,48.802857157498,0
|
| 17 |
+
BNRG.US,D,20220617,000000,979.965,1046.5,959,1018.5,91.325714313112,0
|
| 18 |
+
BNRG.US,D,20220621,000000,1050,1050,1050,1050,3.5171428581980004,0
|
| 19 |
+
BNRG.US,D,20220622,000000,1113,1144.5,1099,1137.5,133.648571468666,0
|
| 20 |
+
BNRG.US,D,20220623,000000,1134,1190,1120,1183.8,106.44285717479,0
|
| 21 |
+
BNRG.US,D,20220624,000000,1191.75,1225,1134,1144.5,64.262857162136,0
|
| 22 |
+
BNRG.US,D,20220627,000000,1137.5,1221.46,1106,1127,161.61714290562801,0
|
| 23 |
+
BNRG.US,D,20220628,000000,1179.5,1365,1162.03,1235.5,182.617142911928,0
|
| 24 |
+
BNRG.US,D,20220629,000000,1225,1263.11,1172.67,1200.5,90.72857145579,0
|
| 25 |
+
BNRG.US,D,20220630,000000,1162,1232,1069.25,1228.5,50.394285729404004,0
|
| 26 |
+
BNRG.US,D,20220701,000000,1172.53,1305.5,1172.53,1172.53,72.797142878982,0
|
| 27 |
+
BNRG.US,D,20220705,000000,1109.5,1112.96,1055.25,1064,143.35428575729202,0
|
| 28 |
+
BNRG.US,D,20220706,000000,1057,1116.5,1057,1076.25,53.851428587584,0
|
| 29 |
+
BNRG.US,D,20220707,000000,1099,1235.5,1092,1184.75,23.837142864294005,0
|
| 30 |
+
BNRG.US,D,20220708,000000,1204,1225,1102.5,1172.5,32.98571429561,0
|
| 31 |
+
BNRG.US,D,20220711,000000,1365,1365,1155,1193.5,150.13714290218402,0
|
| 32 |
+
BNRG.US,D,20220712,000000,1141,1254.99,1127,1193.5,39.95714286913,0
|
| 33 |
+
BNRG.US,D,20220713,000000,1189.96,1295,1189.96,1244.18,26.420000007926003,0
|
| 34 |
+
BNRG.US,D,20220714,000000,1141,1183,1127,1141,71.145714307058,0
|
| 35 |
+
BNRG.US,D,20220715,000000,1197,1197,1155,1158.5,12.177142860796,0
|
| 36 |
+
BNRG.US,D,20220718,000000,1168.96,1172.5,1137.5,1141,46.84285715691,0
|
| 37 |
+
BNRG.US,D,20220719,000000,1158.5,1228.5,1130.5,1172.5,28.971428580120005,0
|
| 38 |
+
BNRG.US,D,20220720,000000,1172.5,1274,1172.5,1238.96,13.297142861132,0
|
| 39 |
+
BNRG.US,D,20220721,000000,1220.34,1322.33,1211,1289.75,107.81428574663002,0
|
| 40 |
+
BNRG.US,D,20220722,000000,1393,1393,1314.77,1326.5,83.24285716783001,0
|
| 41 |
+
BNRG.US,D,20220725,000000,1277.5,1431.46,1274,1375.67,177.27714291032603,0
|
| 42 |
+
BNRG.US,D,20220726,000000,1333.5,1358,1302.03,1335.25,101.70857145908401,0
|
| 43 |
+
BNRG.US,D,20220727,000000,1337,1399.96,1309,1354.5,98.17142860088002,0
|
| 44 |
+
BNRG.US,D,20220728,000000,1326.5,1361.5,1326.15,1337,123.44857146560601,0
|
| 45 |
+
BNRG.US,D,20220729,000000,1382.46,1452.46,1337,1347.5,322.27714295382606,0
|
| 46 |
+
BNRG.US,D,20220801,000000,1316,1347.5,1256.5,1289.75,231.945714355298,0
|
| 47 |
+
BNRG.US,D,20220802,000000,1319.46,1319.5,1277.5,1281.03,51.937142872724,0
|
| 48 |
+
BNRG.US,D,20220803,000000,1299.72,1364.96,1294.96,1314.25,65.56000001966801,0
|
| 49 |
+
BNRG.US,D,20220804,000000,1312.5,1364.96,1298.5,1298.5,14.934285718766002,0
|
| 50 |
+
BNRG.US,D,20220805,000000,1330,1347.5,1298.5,1302.52,30.691428580636003,0
|
| 51 |
+
BNRG.US,D,20220808,000000,1349.25,1396.5,1298.53,1375.5,70.94571430699801,0
|
| 52 |
+
BNRG.US,D,20220809,000000,1421,1470,1351,1466.5,202.95428577517202,0
|
| 53 |
+
BNRG.US,D,20220810,000000,1480.5,1480.5,1330,1337,236.56285721382602,0
|
| 54 |
+
BNRG.US,D,20220811,000000,1354.46,1382.5,1347.5,1370.25,57.820000017346004,0
|
| 55 |
+
BNRG.US,D,20220812,000000,1362.41,1393.66,1351,1382.5,27.520000008256,0
|
| 56 |
+
BNRG.US,D,20220815,000000,1354.39,1431.5,1347.71,1372,23.040000006912003,0
|
| 57 |
+
BNRG.US,D,20220816,000000,1421.84,1422.29,1386,1393,36.75714286817001,0
|
| 58 |
+
BNRG.US,D,20220817,000000,1382.53,1396.5,1330,1368.5,45.260000013578,0
|
| 59 |
+
BNRG.US,D,20220818,000000,1380.96,1396.5,1368.53,1372,19.900000005970004,0
|
| 60 |
+
BNRG.US,D,20220819,000000,1424.5,1424.5,1365,1372,10.911428574702,0
|
| 61 |
+
BNRG.US,D,20220822,000000,1333.5,1410.46,1333.5,1391.42,45.477142870786,0
|
| 62 |
+
BNRG.US,D,20220823,000000,1407,1407,1379,1396.5,5.540000001662,0
|
| 63 |
+
BNRG.US,D,20220824,000000,1386,1416.97,1386,1393,20.145714291758004,0
|
| 64 |
+
BNRG.US,D,20220825,000000,1414,1433.07,1386,1400,23.897142864312002,0
|
| 65 |
+
BNRG.US,D,20220826,000000,1435,1435,1375.5,1379,24.494285721634004,0
|
| 66 |
+
BNRG.US,D,20220829,000000,1393.14,1396.5,1368.5,1386,4.748571429996001,0
|
| 67 |
+
BNRG.US,D,20220830,000000,1377.14,1414,1347.5,1389.5,38.642857154450006,0
|
| 68 |
+
BNRG.US,D,20220831,000000,1379,1459.5,1372,1452.5,84.67714288254601,0
|
| 69 |
+
BNRG.US,D,20220901,000000,1431.5,1435,1382.5,1417.5,58.30857144606401,0
|
| 70 |
+
BNRG.US,D,20220902,000000,1462.96,1462.96,1365,1391.25,29.517142865998004,0
|
| 71 |
+
BNRG.US,D,20220906,000000,1372,1424.5,1361.5,1393,85.965714311504,0
|
| 72 |
+
BNRG.US,D,20220907,000000,1354.5,1392.82,1351.52,1361.5,62.925714304592006,0
|
| 73 |
+
BNRG.US,D,20220908,000000,1319.5,1385.96,1319.5,1354.5,46.920000014076,0
|
| 74 |
+
BNRG.US,D,20220909,000000,1463,1463,1347.5,1351,19.482857148702,0
|
| 75 |
+
BNRG.US,D,20220912,000000,1368.5,1389.46,1347.5,1354.5,9.665714288614,0
|
| 76 |
+
BNRG.US,D,20220913,000000,1375.5,1375.5,1319.5,1330,76.57428573725801,0
|
| 77 |
+
BNRG.US,D,20220914,000000,1351,1438.5,1326.5,1361.5,63.802857161998006,0
|
| 78 |
+
BNRG.US,D,20220915,000000,1354.5,1382.5,1337,1346.97,49.95142858641401,0
|
| 79 |
+
BNRG.US,D,20220916,000000,1354.5,1408.75,1321.25,1365,12.457142860880001,0
|
| 80 |
+
BNRG.US,D,20220919,000000,1344,1344,1284.5,1310.82,79.55142859529401,0
|
| 81 |
+
BNRG.US,D,20220920,000000,1337,1356.07,1281,1289.75,28.917142865818,0
|
| 82 |
+
BNRG.US,D,20220921,000000,1281,1351,1281,1351,6.691428573436001,0
|
| 83 |
+
BNRG.US,D,20220922,000000,1295,1337.45,1281,1323,42.980000012894,0
|
| 84 |
+
BNRG.US,D,20220923,000000,1389.46,1389.46,1263.5,1279.25,14.94285714734,0
|
| 85 |
+
BNRG.US,D,20220926,000000,1295.03,1358,1295.03,1345.75,12.162857146506001,0
|
| 86 |
+
BNRG.US,D,20220927,000000,1319.5,1337,1305.5,1305.5,7.617142859428001,0
|
| 87 |
+
BNRG.US,D,20220928,000000,1270.46,1299.27,1253,1287.96,26.408571436494004,0
|
| 88 |
+
BNRG.US,D,20220929,000000,1270.5,1349.32,1263.5,1349.32,5.391428573046,0
|
| 89 |
+
BNRG.US,D,20220930,000000,1330.03,1333.08,1263.5,1308.96,36.448571439506004,0
|
| 90 |
+
BNRG.US,D,20221003,000000,1263.5,1365,1252.96,1321.6,61.84285716141,0
|
| 91 |
+
BNRG.US,D,20221004,000000,1284.5,1308.96,1263.5,1308.96,3.6600000010980005,0
|
| 92 |
+
BNRG.US,D,20221005,000000,1291.95,1356.25,1284.5,1323,9.477142859986001,0
|
| 93 |
+
BNRG.US,D,20221006,000000,1316,1344.87,1256.5,1263.53,46.608571442554,0
|
| 94 |
+
BNRG.US,D,20221007,000000,1305.5,1305.5,1092,1135.75,104.25142860270401,0
|
| 95 |
+
BNRG.US,D,20221010,000000,1141.03,1224.09,1120,1151.5,37.20000001116,0
|
| 96 |
+
BNRG.US,D,20221011,000000,1183.03,1204,1158.5,1180.2,31.482857152302003,0
|
| 97 |
+
BNRG.US,D,20221012,000000,1190.07,1195.25,1162,1176,23.01428572119,0
|
| 98 |
+
BNRG.US,D,20221013,000000,1233.75,1233.75,1218,1218,8.600000002580002,0
|
| 99 |
+
BNRG.US,D,20221014,000000,1281,1281,1242.5,1242.5,0.6342857144760001,0
|
| 100 |
+
BNRG.US,D,20221017,000000,1267,1284.5,1249.53,1275.05,13.205714289676001,0
|
| 101 |
+
BNRG.US,D,20221018,000000,1274,1274,1232,1232,29.140000008742,0
|
| 102 |
+
BNRG.US,D,20221019,000000,1232,1241.13,1172.5,1222.27,24.245714292988,0
|
| 103 |
+
BNRG.US,D,20221020,000000,1120,1181.95,1120,1148.14,36.880000011064006,0
|
| 104 |
+
BNRG.US,D,20221021,000000,1200.5,1200.5,1116.5,1134.66,12.020000003606,0
|
| 105 |
+
BNRG.US,D,20221024,000000,1134,1144.85,1106,1127,82.274285738968,0
|
| 106 |
+
BNRG.US,D,20221025,000000,1092,1158.74,1015,1039.5,82.55714288191,0
|
| 107 |
+
BNRG.US,D,20221026,000000,1046.5,1071.52,1046.5,1071.52,3.2342857152560005,0
|
| 108 |
+
BNRG.US,D,20221027,000000,1011.5,1041.25,1011.5,1032.53,59.88857144653801,0
|
| 109 |
+
BNRG.US,D,20221028,000000,1029,1078,1029,1060.5,3.6885714296780003,0
|
| 110 |
+
BNRG.US,D,20221031,000000,1060.5,1060.5,973,995.75,80.860000024258,0
|
| 111 |
+
BNRG.US,D,20221101,000000,994,1008,994,1008,1.274285714668,0
|
| 112 |
+
BNRG.US,D,20221102,000000,980,997.5,882.035,892.5,84.460000025338,0
|
| 113 |
+
BNRG.US,D,20221103,000000,833,875,812,819,134.174285754538,0
|
| 114 |
+
BNRG.US,D,20221104,000000,901.355,910,843.5,875,15.434285718916001,0
|
| 115 |
+
BNRG.US,D,20221107,000000,819,864.5,805,861,38.468571440112,0
|
| 116 |
+
BNRG.US,D,20221108,000000,843.5,850.115,756,801.5,65.98571430551,0
|
| 117 |
+
BNRG.US,D,20221109,000000,773.5,783.825,763,783.825,12.814285718130002,0
|
| 118 |
+
BNRG.US,D,20221110,000000,749,847.315,749,823.9,50.514285729440005,0
|
| 119 |
+
BNRG.US,D,20221111,000000,846.65,847,826,847,4.922857144334,0
|
| 120 |
+
BNRG.US,D,20221114,000000,770,819,770,819,43.994285727484,0
|
| 121 |
+
BNRG.US,D,20221115,000000,763,840,745.5,809.515,40.822857155104,0
|
| 122 |
+
BNRG.US,D,20221116,000000,738.5,769.965,700,700,84.76285716828602,0
|
| 123 |
+
BNRG.US,D,20221117,000000,651,717.5,633.5,640.5,148.71428575890002,0
|
| 124 |
+
BNRG.US,D,20221118,000000,661.5,661.5,654.5,654.5,1.9857142863100001,0
|
| 125 |
+
BNRG.US,D,20221121,000000,626.5,626.5,584.5,619.43,67.740000020322,0
|
| 126 |
+
BNRG.US,D,20221122,000000,577.5,602,549.5,574,109.39142860424602,0
|
| 127 |
+
BNRG.US,D,20221123,000000,549.5,556.5,521.5,525,37.805714297056,0
|
| 128 |
+
BNRG.US,D,20221125,000000,542.5,614.845,542.5,598.5,28.725714294332004,0
|
| 129 |
+
BNRG.US,D,20221128,000000,539,539,518,528.5,97.69714288645201,0
|
| 130 |
+
BNRG.US,D,20221129,000000,518,518,518,518,1.760000000528,0
|
| 131 |
+
BNRG.US,D,20221130,000000,476,514.5,455,500.85,333.265714385694,0
|
| 132 |
+
BNRG.US,D,20221201,000000,500.5,525,500.5,514.5,98.77714288677602,0
|
| 133 |
+
BNRG.US,D,20221202,000000,525,549.5,525,546,224.705714353126,0
|
| 134 |
+
BNRG.US,D,20221205,000000,528.5,574,518,525,134.977142897636,0
|
| 135 |
+
BNRG.US,D,20221206,000000,551.25,588,549.5,576.625,209.52285720571402,0
|
| 136 |
+
BNRG.US,D,20221207,000000,598.5,598.5,519.26,574,188.868571485232,0
|
| 137 |
+
BNRG.US,D,20221208,000000,542.5,574,525,525,15.645714290408002,0
|
| 138 |
+
BNRG.US,D,20221209,000000,567,567,567,567,0.54285714302,0
|
| 139 |
+
BNRG.US,D,20221212,000000,518,535.5,514.5,535.5,3.482857143902,0
|
| 140 |
+
BNRG.US,D,20221213,000000,550.865,560,542.5,559.825,23.45714286418,0
|
| 141 |
+
BNRG.US,D,20221214,000000,532,577.5,532,560,7.6771428594460005,0
|
| 142 |
+
BNRG.US,D,20221215,000000,528.5,546,518,546,30.125714294752,0
|
| 143 |
+
BNRG.US,D,20221216,000000,521.5,521.5,497,518,19.58571429159,0
|
| 144 |
+
BNRG.US,D,20221219,000000,493.5,525.035,430.5,462,20.334285720386003,0
|
| 145 |
+
BNRG.US,D,20221220,000000,488.32,488.32,479.5,482.72,14.131428575668002,0
|
| 146 |
+
BNRG.US,D,20221221,000000,476,508.48,476,508.48,5.385714287330001,0
|
| 147 |
+
BNRG.US,D,20221222,000000,547.47,553,507.5,507.5,6.982857144952001,0
|
| 148 |
+
BNRG.US,D,20221223,000000,539,539,535.5,535.5,0.620000000186,0
|
| 149 |
+
BNRG.US,D,20221227,000000,486.5,490,469,481.25,16.474285719228,0
|
| 150 |
+
BNRG.US,D,20221228,000000,483,525,477.75,493.5,42.67142858423,0
|
| 151 |
+
BNRG.US,D,20221229,000000,486.5,497,459.865,472.5,11.774285717818001,0
|
| 152 |
+
BNRG.US,D,20221230,000000,518,518,480.235,480.235,1.2828571432420002,0
|
| 153 |
+
BNRG.US,D,20230103,000000,528.5,553,521.5,542.5,67.605714305996,0
|
| 154 |
+
BNRG.US,D,20230104,000000,553,553,549.5,553,24.820000007446005,0
|
| 155 |
+
BNRG.US,D,20230105,000000,521.5,539,518,539,10.691428574636001,0
|
| 156 |
+
BNRG.US,D,20230106,000000,559.965,559.965,528.92,556.5,6.997142859242,0
|
| 157 |
+
BNRG.US,D,20230110,000000,551.25,553,549.5,549.5,1.191428571786,0
|
| 158 |
+
BNRG.US,D,20230111,000000,567,567,549.5,567,21.891428577996003,0
|
| 159 |
+
BNRG.US,D,20230112,000000,602,602,595,595,0.8771428574060001,0
|
| 160 |
+
BNRG.US,D,20230117,000000,651,682.5,651,682.5,20.354285720392,0
|
| 161 |
+
BNRG.US,D,20230118,000000,703.5,703.5,675.5,689.5,28.74285715148,0
|
| 162 |
+
BNRG.US,D,20230119,000000,588,588,560,560,1.50000000045,0
|
| 163 |
+
BNRG.US,D,20230120,000000,574,654.5,574,630,8.708571431184001,0
|
| 164 |
+
BNRG.US,D,20230123,000000,588,700,588,640.465,6.894285716354,0
|
| 165 |
+
BNRG.US,D,20230124,000000,644,703.5,640.5,703.5,9.837142860094001,0
|
| 166 |
+
BNRG.US,D,20230125,000000,700,700,650.37,679,11.234285717656,0
|
| 167 |
+
BNRG.US,D,20230126,000000,644,649.25,607.25,644,13.78571428985,0
|
| 168 |
+
BNRG.US,D,20230127,000000,651,654.5,624.855,654.5,10.745714288938,0
|
| 169 |
+
BNRG.US,D,20230130,000000,595,598.5,574.28,595,38.051428582844004,0
|
| 170 |
+
BNRG.US,D,20230131,000000,577.5,582.75,567,577.5,16.557142862110002,0
|
| 171 |
+
BNRG.US,D,20230201,000000,577.5,577.5,560,567,17.862857148216,0
|
| 172 |
+
BNRG.US,D,20230202,000000,567,630,567,598.99,43.048571441486,0
|
| 173 |
+
BNRG.US,D,20230203,000000,623,623,563.57,577.5,14.280000004284,0
|
| 174 |
+
BNRG.US,D,20230206,000000,616,661.5,563.5,616,12.105714289346,0
|
| 175 |
+
BNRG.US,D,20230207,000000,567,570.5,556.5,556.5,17.514285719540002,0
|
| 176 |
+
BNRG.US,D,20230208,000000,542.5,546,533.75,533.75,10.874285717548002,0
|
| 177 |
+
BNRG.US,D,20230209,000000,560,560,525,525.035,6.07142857325,0
|
| 178 |
+
BNRG.US,D,20230210,000000,528.535,528.535,528.535,528.535,0.6000000001800001,0
|
| 179 |
+
BNRG.US,D,20230213,000000,574,574,574,574,0.6000000001800001,0
|
| 180 |
+
BNRG.US,D,20230214,000000,577.5,577.5,553,553,3.9885714297680006,0
|
| 181 |
+
BNRG.US,D,20230215,000000,548.555,548.555,548.555,548.555,3.4657142867540003,0
|
| 182 |
+
BNRG.US,D,20230216,000000,577.5,577.5,539,539,4.354285715592001,0
|
| 183 |
+
BNRG.US,D,20230217,000000,570.5,577.5,556.5,560,20.794285720524,0
|
| 184 |
+
BNRG.US,D,20230221,000000,553,644,553,637,242.80714292998502,0
|
| 185 |
+
BNRG.US,D,20230222,000000,654.5,661.5,608.93,640.08,61.565714304184,0
|
| 186 |
+
BNRG.US,D,20230223,000000,581,598.5,507.535,549.5,119.77142860736001,0
|
| 187 |
+
BNRG.US,D,20230224,000000,549.5,549.5,525,535.5,20.465714291854,0
|
| 188 |
+
BNRG.US,D,20230227,000000,553,553,507.5,514.5,23.151428578374002,0
|
| 189 |
+
BNRG.US,D,20230228,000000,514.5,521.5,514.5,520.625,11.620000003486002,0
|
| 190 |
+
BNRG.US,D,20230301,000000,518,518,507.5,511,52.50571430146601,0
|
| 191 |
+
BNRG.US,D,20230302,000000,507.5,507.5,465.5,500.5,41.691428583936,0
|
| 192 |
+
BNRG.US,D,20230303,000000,486.08,497,467.215,493.465,39.722857154774005,0
|
| 193 |
+
BNRG.US,D,20230306,000000,500.5,509.25,500.5,509.25,4.448571429906001,0
|
| 194 |
+
BNRG.US,D,20230307,000000,503.895,503.895,472.01,488.25,2.074285714908,0
|
| 195 |
+
BNRG.US,D,20230308,000000,501.55,501.55,501.55,501.55,0.38571428583000006,0
|
| 196 |
+
BNRG.US,D,20230309,000000,493.5,493.5,465.5,465.85,6.954285716372,0
|
| 197 |
+
BNRG.US,D,20230310,000000,479.5,542.5,476.77,476.77,9.008571431274001,0
|
| 198 |
+
BNRG.US,D,20230313,000000,472.5,472.5,470.75,470.75,2.18571428637,0
|
| 199 |
+
BNRG.US,D,20230314,000000,475.475,500.5,475.475,480.025,15.351428576034,0
|
| 200 |
+
BNRG.US,D,20230315,000000,490,490,472.745,480.55,10.508571431724,0
|
| 201 |
+
BNRG.US,D,20230316,000000,455,455,455,455,5.034285715796001,0
|
| 202 |
+
BNRG.US,D,20230317,000000,458.5,479.71,458.5,458.5,2.5857142864900005,0
|
| 203 |
+
BNRG.US,D,20230320,000000,497,497,476,476,2.1742714292237104,0
|
| 204 |
+
BNRG.US,D,20230321,000000,486.5,486.5,444.5,444.5,1.4371428575740002,0
|
| 205 |
+
BNRG.US,D,20230322,000000,487.27,493.5,472.5,493.5,5.91428571606,0
|
| 206 |
+
BNRG.US,D,20230323,000000,476,476,455,472.5,3.725714286832,0
|
| 207 |
+
BNRG.US,D,20230327,000000,416.5,422.555,392.21,402.5,31.685714295220006,0
|
| 208 |
+
BNRG.US,D,20230328,000000,402.5,409.5,402.5,402.5,14.202857147118001,0
|
| 209 |
+
BNRG.US,D,20230329,000000,378,378,329,329.035,31.965714295304,0
|
| 210 |
+
BNRG.US,D,20230330,000000,301.14,350,301.14,350,17.548571433836003,0
|
| 211 |
+
BNRG.US,D,20230331,000000,349.965,350,343,343,3.888571429738,0
|
| 212 |
+
BNRG.US,D,20230403,000000,341.495,349.755,341.495,346.5,3.151428572374,0
|
| 213 |
+
BNRG.US,D,20230404,000000,357,357,308.105,308.105,17.325714290912,0
|
| 214 |
+
BNRG.US,D,20230405,000000,311.5,311.5,311.5,311.5,1.3285714289700001,0
|
| 215 |
+
BNRG.US,D,20230410,000000,385,962.5,385,472.5,36382.7142966291,0
|
| 216 |
+
BNRG.US,D,20230411,000000,577.5,948.5,490.07,822.5,47499.7142999642,0
|
| 217 |
+
BNRG.US,D,20230412,000000,798,980,640.5,640.5,12493.300003747992,0
|
| 218 |
+
BNRG.US,D,20230413,000000,605.5,640.5,542.5,577.5,1447.3142861484803,0
|
| 219 |
+
BNRG.US,D,20230414,000000,542.5,553,430.5,493.5,795.980000238794,0
|
| 220 |
+
BNRG.US,D,20230417,000000,504,514.535,455,479.5,390.780000117234,0
|
| 221 |
+
BNRG.US,D,20230418,000000,469,497,444.5,448,522.687143013949,0
|
| 222 |
+
BNRG.US,D,20230419,000000,441,462,378,416.5,568.102857313288,0
|
| 223 |
+
BNRG.US,D,20230420,000000,451.5,521.5,448,463.75,1518.04285759827,0
|
| 224 |
+
BNRG.US,D,20230421,000000,451.5,465.5,395.5,420,216.02857149338,0
|
| 225 |
+
BNRG.US,D,20230424,000000,423.5,430.5,395.5,410.2,123.73714289426401,0
|
| 226 |
+
BNRG.US,D,20230425,000000,406,454.3,395.5,395.5,267.960000080388,0
|
| 227 |
+
BNRG.US,D,20230426,000000,419.965,482.265,395.5,413,804.134285955526,0
|
| 228 |
+
BNRG.US,D,20230427,000000,399,416.535,395.5,416.535,125.217142894708,0
|
| 229 |
+
BNRG.US,D,20230428,000000,413,426.475,371,403.375,67.84285716321,0
|
| 230 |
+
BNRG.US,D,20230501,000000,367.5,388.5,360.5,367.5,148.21428575875,0
|
| 231 |
+
BNRG.US,D,20230502,000000,364,375.9,353.5,353.5,125.08857146609802,0
|
| 232 |
+
BNRG.US,D,20230503,000000,350,374.5,339.5,374.5,73.68857145067801,0
|
| 233 |
+
BNRG.US,D,20230504,000000,353.5,367.5,332.5,339.5,100.108571458604,0
|
| 234 |
+
BNRG.US,D,20230505,000000,346.5,363.055,346.43,353.5,107.37714288935601,0
|
| 235 |
+
BNRG.US,D,20230508,000000,367.5,367.5,346.5,364,73.00000002190001,0
|
| 236 |
+
BNRG.US,D,20230509,000000,364,367.5,346.5,353.5,55.962857159646006,0
|
| 237 |
+
BNRG.US,D,20230510,000000,353.5,360.5,346.5,350,119.305714321506,0
|
| 238 |
+
BNRG.US,D,20230511,000000,350,350,314.824,329.106,150.1428571879,0
|
| 239 |
+
BNRG.US,D,20230512,000000,328.65,328.65,313.145,315.035,38.84285715451,0
|
| 240 |
+
BNRG.US,D,20230515,000000,315,322,313.495,318.5,61.24000001837201,0
|
| 241 |
+
BNRG.US,D,20230516,000000,315.07,336.035,304.535,315,127.951428609814,0
|
| 242 |
+
BNRG.US,D,20230517,000000,311.5,338.38,311.5,325.675,175.51142862408201,0
|
| 243 |
+
BNRG.US,D,20230518,000000,328.09,328.09,318.22,319.48,14.565714290084001,0
|
| 244 |
+
BNRG.US,D,20230519,000000,319.34,329,319.34,323.645,22.071428578050003,0
|
| 245 |
+
BNRG.US,D,20230522,000000,322.98,322.98,309.75,311.57,33.602857152938,0
|
| 246 |
+
BNRG.US,D,20230523,000000,305.375,353.5,305.375,344.75,115.18571432027001,0
|
| 247 |
+
BNRG.US,D,20230524,000000,338.555,346.465,320.337,325.5,126.11428575212,0
|
| 248 |
+
BNRG.US,D,20230525,000000,336,395.395,335.037,367.5,496.025714434522,0
|
| 249 |
+
BNRG.US,D,20230526,000000,385,388.745,350,369.25,266.80000008004004,0
|
| 250 |
+
BNRG.US,D,20230530,000000,381.5,451.5,332.5,374.5,2450.6857150209203,0
|
| 251 |
+
BNRG.US,D,20230531,000000,374.5,374.5,340.2,357,332.317142956838,0
|
| 252 |
+
BNRG.US,D,20230601,000000,341.25,353.5,314.79,343,219.76857149450203,0
|
| 253 |
+
BNRG.US,D,20230602,000000,346.5,353.5,329,346.465,152.43142861715802,0
|
| 254 |
+
BNRG.US,D,20230605,000000,339.99,346.465,322,325.5,193.620000058086,0
|
| 255 |
+
BNRG.US,D,20230606,000000,339.465,339.5,325.5,334.95,47.642857157150004,0
|
| 256 |
+
BNRG.US,D,20230607,000000,342.965,342.965,329,333.445,95.30000002859,0
|
| 257 |
+
BNRG.US,D,20230608,000000,339.535,343,322,343,98.33714288664402,0
|
| 258 |
+
BNRG.US,D,20230609,000000,346.465,349.965,325.5,337.855,52.06285715847601,0
|
| 259 |
+
BNRG.US,D,20230612,000000,327.74,342.965,297.5,315,114.88571432018001,0
|
| 260 |
+
BNRG.US,D,20230613,000000,343,348.285,320.25,336.035,277.097142940272,0
|
| 261 |
+
BNRG.US,D,20230614,000000,346.5,346.5,331.695,331.975,44.020000013206,0
|
| 262 |
+
BNRG.US,D,20230615,000000,332.5,346.5,332.5,346.465,48.311428585922,0
|
| 263 |
+
BNRG.US,D,20230616,000000,350,350,336,341.95,53.53142858748801,0
|
| 264 |
+
BNRG.US,D,20230620,000000,336.175,346.395,336,341.985,59.74571430363801,0
|
| 265 |
+
BNRG.US,D,20230621,000000,344.82,344.82,332.5,336,60.637142875334,0
|
| 266 |
+
BNRG.US,D,20230622,000000,332.5,343,332.5,336,66.162857162706,0
|
| 267 |
+
BNRG.US,D,20230623,000000,346.5,353.36,332.5,332.5,27.785714294050003,0
|
| 268 |
+
BNRG.US,D,20230626,000000,332.535,349.965,331.17,338.415,21.617142863628,0
|
| 269 |
+
BNRG.US,D,20230627,000000,322,343,322,338.415,21.580000006474002,0
|
| 270 |
+
BNRG.US,D,20230628,000000,332.5,335.545,332.5,335.545,19.445714291548,0
|
| 271 |
+
BNRG.US,D,20230629,000000,317.1,335.965,315,324.52,30.308571437664003,0
|
| 272 |
+
BNRG.US,D,20230630,000000,324.52,328.702,311.5,328.702,26.554285722252,0
|
| 273 |
+
BNRG.US,D,20230703,000000,326.55,326.55,309.54,311.5,43.674142870245106,0
|
| 274 |
+
BNRG.US,D,20230705,000000,332.5,332.535,313.25,323.75,45.022857156364005,0
|
| 275 |
+
BNRG.US,D,20230706,000000,322,332.5,322,332.325,2.1514285720740003,0
|
| 276 |
+
BNRG.US,D,20230707,000000,332.29,332.29,308,318.5,21.474285720728002,0
|
| 277 |
+
BNRG.US,D,20230710,000000,334.425,334.425,304.535,316.902,15.977142861936002,0
|
| 278 |
+
BNRG.US,D,20230711,000000,320.075,329,313.25,318.5,25.07142857895,0
|
| 279 |
+
BNRG.US,D,20230712,000000,308,318.5,301,309.75,50.897142872412,0
|
| 280 |
+
BNRG.US,D,20230713,000000,302.155,325.202,302.155,313.552,73.937142879324,0
|
| 281 |
+
BNRG.US,D,20230714,000000,313.46,329,308,320.088,33.291428581416,0
|
| 282 |
+
BNRG.US,D,20230717,000000,311.5,323.645,304.535,322.787,6.25714285902,0
|
| 283 |
+
BNRG.US,D,20230718,000000,318.5,320.25,318.5,320.25,2.9542857151720003,0
|
| 284 |
+
BNRG.US,D,20230719,000000,330.05,330.05,325.5,325.5,29.622857151744004,0
|
| 285 |
+
BNRG.US,D,20230720,000000,332.5,332.5,322,329,46.360000013908,0
|
| 286 |
+
BNRG.US,D,20230721,000000,322,330.148,322,330.148,2.4000000007200004,0
|
| 287 |
+
BNRG.US,D,20230724,000000,318.5,322,315,318.5,36.097142867972,0
|
| 288 |
+
BNRG.US,D,20230725,000000,301,318.535,297.5,308.035,32.45714286688,0
|
| 289 |
+
BNRG.US,D,20230726,000000,297.5,481.285,297.5,323.26,11198.41428907381,0
|
| 290 |
+
BNRG.US,D,20230727,000000,332.465,332.5,297.675,318.535,519.6142858701701,0
|
| 291 |
+
BNRG.US,D,20230728,000000,322,330.05,304.885,308,307.520000092256,0
|
| 292 |
+
BNRG.US,D,20230731,000000,322.447,322.447,273.7,304.639,607.7028573251681,0
|
| 293 |
+
BNRG.US,D,20230801,000000,295.505,304.465,276.85,295.275,172.108571480204,0
|
| 294 |
+
BNRG.US,D,20230802,000000,292.25,294,273.84,290.465,143.86285718601602,0
|
| 295 |
+
BNRG.US,D,20230803,000000,281.155,288.873,273,285.25,43.3884285844451,0
|
| 296 |
+
BNRG.US,D,20230804,000000,276.5,297.202,276.5,284.725,37.70000001131,0
|
| 297 |
+
BNRG.US,D,20230807,000000,285.775,300.475,285.74,293.965,21.92857143515,0
|
| 298 |
+
BNRG.US,D,20230808,000000,276.185,294,276.185,293.65,33.011428581332005,0
|
| 299 |
+
BNRG.US,D,20230809,000000,293.65,295.694,283.5,294,105.61714288882801,0
|
| 300 |
+
BNRG.US,D,20230810,000000,283.5,286.965,269.5,273,66.274285734168,0
|
| 301 |
+
BNRG.US,D,20230811,000000,280,287,273,276.5,43.782857155992005,0
|
| 302 |
+
BNRG.US,D,20230814,000000,283.5,283.535,270.025,280,32.297142866832004,0
|
| 303 |
+
BNRG.US,D,20230815,000000,278.25,286.964,266,269.5,121.35142860783401,0
|
| 304 |
+
BNRG.US,D,20230816,000000,275.465,275.465,257.215,259,81.06571431003401,0
|
| 305 |
+
BNRG.US,D,20230817,000000,257.25,262.5,257.25,262.5,20.520000006156,0
|
| 306 |
+
BNRG.US,D,20230818,000000,260.75,282.117,260.382,273,17.240000005172003,0
|
| 307 |
+
BNRG.US,D,20230821,000000,264.25,264.372,255.5,255.5,34.908571439044,0
|
| 308 |
+
BNRG.US,D,20230822,000000,275.345,283.5,255.5,255.85,36.014285725090005,0
|
| 309 |
+
BNRG.US,D,20230823,000000,259,280,259,276.5,52.75714287297001,0
|
| 310 |
+
BNRG.US,D,20230824,000000,255.5,276.5,252,259,66.84285716291001,0
|
| 311 |
+
BNRG.US,D,20230825,000000,252.035,273,252,252.035,69.860000020958,0
|
| 312 |
+
BNRG.US,D,20230828,000000,252,252.07,234.5,248.5,52.10285715848801,0
|
| 313 |
+
BNRG.US,D,20230829,000000,248.5,270.795,192.5,226.03,729.065714504434,0
|
| 314 |
+
BNRG.US,D,20230830,000000,231.14,262.535,228.2,259,261.568571507042,0
|
| 315 |
+
BNRG.US,D,20230831,000000,264.25,273,253.225,259,87.68571431202,0
|
| 316 |
+
BNRG.US,D,20230901,000000,266,273,246.505,268.054,16.525714290672003,0
|
| 317 |
+
BNRG.US,D,20230905,000000,262.5,269.325,243.005,248.535,23.025714292622002,0
|
| 318 |
+
BNRG.US,D,20230906,000000,258.965,287,258.965,283.465,163.70000004911003,0
|
| 319 |
+
BNRG.US,D,20230907,000000,269.5,286.965,269.5,269.5,91.825714313262,0
|
| 320 |
+
BNRG.US,D,20230908,000000,286.65,286.965,271.705,279.965,40.365714297824006,0
|
| 321 |
+
BNRG.US,D,20230911,000000,286.65,286.65,263.445,279.965,91.53142859888801,0
|
| 322 |
+
BNRG.US,D,20230912,000000,287,287,269.5,286.65,5.945714287498,0
|
| 323 |
+
BNRG.US,D,20230913,000000,283.5,283.5,262.85,283.5,49.202857157618006,0
|
| 324 |
+
BNRG.US,D,20230914,000000,272.545,279.064,241.29,255.5,118.294285749774,0
|
| 325 |
+
BNRG.US,D,20230915,000000,245,266.403,210,229.699,125.194285751844,0
|
| 326 |
+
BNRG.US,D,20230918,000000,220.5,250.25,220.5,241.5,51.845714301268,0
|
| 327 |
+
BNRG.US,D,20230919,000000,255.43,255.43,227.5,241.15,69.54285716372,0
|
| 328 |
+
BNRG.US,D,20230920,000000,251.265,251.3,231.035,245,6.771428573460001,0
|
| 329 |
+
BNRG.US,D,20230921,000000,241.5,241.5,231,241.5,4.508571429924,0
|
| 330 |
+
BNRG.US,D,20230922,000000,241.5,241.5,231,231.35,23.794285721424004,0
|
| 331 |
+
BNRG.US,D,20230925,000000,231,241.5,231,231,15.857142861900002,0
|
| 332 |
+
BNRG.US,D,20230926,000000,231.35,231.35,210,223.965,69.480000020844,0
|
| 333 |
+
BNRG.US,D,20230927,000000,237.3,240.8,228.55,240.8,16.0370000048111,0
|
| 334 |
+
BNRG.US,D,20230928,000000,240.1,240.1,225.575,240.1,7.794285716624001,0
|
| 335 |
+
BNRG.US,D,20230929,000000,240.1,240.1,226.415,240.1,11.680000003504002,0
|
| 336 |
+
BNRG.US,D,20231002,000000,228.095,236.145,220.5,234.5,40.02857144058,0
|
| 337 |
+
BNRG.US,D,20231003,000000,233.1,252,231.088,241.5,28.011428579832003,0
|
| 338 |
+
BNRG.US,D,20231004,000000,217.21,238,217.21,238,4.317142858438,0
|
| 339 |
+
BNRG.US,D,20231005,000000,234.5,234.5,222.075,222.075,9.162857145606,0
|
| 340 |
+
BNRG.US,D,20231006,000000,230.653,238.638,227.5,227.5,23.517142864198004,0
|
| 341 |
+
BNRG.US,D,20231009,000000,210,236.95,210,227.465,31.097142866472005,0
|
| 342 |
+
BNRG.US,D,20231010,000000,229.25,240.8,227.535,234.15,27.460000008238,0
|
| 343 |
+
BNRG.US,D,20231011,000000,245,245,220.15,230.65,765.1857145152701,0
|
| 344 |
+
BNRG.US,D,20231012,000000,220.29,234.5,203.42,213.85,112.80857146241401,0
|
| 345 |
+
BNRG.US,D,20231013,000000,213.833,227.5,213.535,227.5,58.454285731822004,0
|
| 346 |
+
BNRG.US,D,20231016,000000,252,287,241.5,259,439.20857156033406,0
|
| 347 |
+
BNRG.US,D,20231017,000000,259,259,234.5,255.5,79.522857166714,0
|
| 348 |
+
BNRG.US,D,20231018,000000,255.5,265.702,241.5,251.65,65.108571448104,0
|
| 349 |
+
BNRG.US,D,20231019,000000,271.145,271.145,237.615,255.5,23.985714292910004,0
|
| 350 |
+
BNRG.US,D,20231020,000000,248.43,252,234.535,250.277,54.574285730658005,0
|
| 351 |
+
BNRG.US,D,20231023,000000,241.5,255.5,234.5,241.5,51.631428586918005,0
|
| 352 |
+
BNRG.US,D,20231024,000000,234.5,249.322,199.535,238,82.31428573898002,0
|
| 353 |
+
BNRG.US,D,20231025,000000,222.25,235.287,217,230.65,28.605714294296003,0
|
| 354 |
+
BNRG.US,D,20231026,000000,219.984,219.984,205.835,206.5,66.582857162832,0
|
| 355 |
+
BNRG.US,D,20231027,000000,228.252,228.252,199.5,199.5,29.240000008772004,0
|
| 356 |
+
BNRG.US,D,20231030,000000,192.605,224,182,223.965,69.76285716378601,0
|
| 357 |
+
BNRG.US,D,20231031,000000,227.465,227.465,183.575,206.15,53.974285730478,0
|
| 358 |
+
BNRG.US,D,20231101,000000,191.275,203,185.5,203,59.108571446304005,0
|
| 359 |
+
BNRG.US,D,20231102,000000,206.5,227.465,197.96,213.5,39.302857154648,0
|
| 360 |
+
BNRG.US,D,20231103,000000,213.5,243.25,201.337,231.7,40.074285726308,0
|
| 361 |
+
BNRG.US,D,20231106,000000,235.865,235.865,206.535,234.15,44.88571429918,0
|
| 362 |
+
BNRG.US,D,20231107,000000,231,237.265,206.5,228.549,88.12571431215201,0
|
| 363 |
+
BNRG.US,D,20231108,000000,224,224,206.5,216.965,19.788571434508004,0
|
| 364 |
+
BNRG.US,D,20231109,000000,231,234.465,216.895,216.895,12.47142857517,0
|
| 365 |
+
BNRG.US,D,20231110,000000,230.16,230.16,227.5,227.5,2.397142857862,0
|
| 366 |
+
BNRG.US,D,20231113,000000,227.29,227.465,206.5,224,16.8941428622111,0
|
| 367 |
+
BNRG.US,D,20231114,000000,210.035,231,210.035,230.615,30.197142866202,0
|
| 368 |
+
BNRG.US,D,20231115,000000,220.307,230.615,217,217,8.937142859824002,0
|
| 369 |
+
BNRG.US,D,20231116,000000,231,231,210,216.3,8.874285716948,0
|
| 370 |
+
BNRG.US,D,20231117,000000,224,224,224,224,0.7142857145000001,0
|
| 371 |
+
BNRG.US,D,20231120,000000,210,224,206.675,206.71,43.55714287021,0
|
| 372 |
+
BNRG.US,D,20231121,000000,215.39,223.965,213.5,220.5,16.060000004818,0
|
| 373 |
+
BNRG.US,D,20231122,000000,225.75,241.5,214.375,231,30.44285715199,0
|
| 374 |
+
BNRG.US,D,20231124,000000,245,245,213.36,231,17.3227142909111,0
|
| 375 |
+
BNRG.US,D,20231127,000000,241.5,241.5,231,231,1.9857142863100001,0
|
| 376 |
+
BNRG.US,D,20231128,000000,227.325,227.325,213.5,213.5,9.04285714557,0
|
| 377 |
+
BNRG.US,D,20231129,000000,213.5,241.5,192.5,213.5,88.86857145523201,0
|
| 378 |
+
BNRG.US,D,20231130,000000,192.675,220.465,190.348,192.5,290.68285723006204,0
|
| 379 |
+
BNRG.US,D,20231201,000000,203,223.965,189,222.6,342.234285816956,0
|
| 380 |
+
BNRG.US,D,20231204,000000,212.338,212.338,193.2,203.7,303.22857151954,0
|
| 381 |
+
BNRG.US,D,20231205,000000,201.253,227.15,201.253,216.125,282.31428579898005,0
|
| 382 |
+
BNRG.US,D,20231206,000000,213.503,222.145,210.35,213.5,156.48571433266002,0
|
| 383 |
+
BNRG.US,D,20231207,000000,208.95,232.75,206.85,206.85,89.80000002694001,0
|
| 384 |
+
BNRG.US,D,20231208,000000,207.55,219.8,205.8,206.15,44.37142858474001,0
|
| 385 |
+
BNRG.US,D,20231211,000000,201.25,215.155,199.5,199.5,22.45714286388,0
|
| 386 |
+
BNRG.US,D,20231212,000000,192.5,203,178.85,187.95,379.45714297098,0
|
| 387 |
+
BNRG.US,D,20231213,000000,180.6,189.875,180.6,189.875,127.42857146680001,0
|
| 388 |
+
BNRG.US,D,20231214,000000,197.4,213.5,196.525,211.382,557.1142858814201,0
|
| 389 |
+
BNRG.US,D,20231215,000000,208.663,213.85,207.375,211.75,43.34285715586,0
|
| 390 |
+
BNRG.US,D,20231218,000000,218.4,218.4,199.85,201.6,245.31428578788004,0
|
| 391 |
+
BNRG.US,D,20231219,000000,192.85,212.625,192.85,210,89.40000002682,0
|
| 392 |
+
BNRG.US,D,20231220,000000,219.8,219.8,201.6,206.5,319.74285723878,0
|
| 393 |
+
BNRG.US,D,20231221,000000,208.25,213.85,201.253,213.15,67.60000002028,0
|
| 394 |
+
BNRG.US,D,20231222,000000,211.75,212.8,204.092,212.8,24.914285721760002,0
|
| 395 |
+
BNRG.US,D,20231226,000000,209.65,210,196.35,203.7,135.54285718352,0
|
| 396 |
+
BNRG.US,D,20231227,000000,206.979,213.15,201.491,213.15,262.48571436446,0
|
| 397 |
+
BNRG.US,D,20231228,000000,212.8,212.8,198.8,206.286,84.8571428826,0
|
| 398 |
+
BNRG.US,D,20231229,000000,207.55,210.633,203,204.75,124.62857146596001,0
|
| 399 |
+
BNRG.US,D,20240102,000000,200.553,200.553,200.553,200.553,18.51428571984,0
|
| 400 |
+
BNRG.US,D,20240103,000000,200.55,200.55,175.35,199.097,153.25714290312,0
|
| 401 |
+
BNRG.US,D,20240104,000000,200.889,200.9,178.85,200.55,152.14285718850002,0
|
| 402 |
+
BNRG.US,D,20240105,000000,185.5,199.78,185.5,195.65,156.82857147562,0
|
| 403 |
+
BNRG.US,D,20240108,000000,206.15,252.7,186.2,199.15,1067.7428574631801,0
|
| 404 |
+
BNRG.US,D,20240109,000000,207.9,207.9,186.2,194.6,451.71428584980004,0
|
| 405 |
+
BNRG.US,D,20240110,000000,213.85,213.85,191.1,202.58,474.85714299960006,0
|
| 406 |
+
BNRG.US,D,20240111,000000,231.7,241.15,213.5,218.05,3554.94285820934,0
|
| 407 |
+
BNRG.US,D,20240112,000000,239.4,239.4,210.003,213.85,530.6857144449201,0
|
| 408 |
+
BNRG.US,D,20240116,000000,219.8,219.8,206.85,206.85,103.11428574522,0
|
| 409 |
+
BNRG.US,D,20240117,000000,208.25,209.384,206.941,209.384,104.82857146002,0
|
| 410 |
+
BNRG.US,D,20240118,000000,214.9,220.5,208.25,209.394,338.60000010158,0
|
| 411 |
+
BNRG.US,D,20240119,000000,213.5,213.5,208.25,209.3,118.77142860706,0
|
| 412 |
+
BNRG.US,D,20240122,000000,207.9,210,192.5,202.688,272.57142865320003,0
|
| 413 |
+
BNRG.US,D,20240123,000000,184.8,184.8,167.3,171.15,596.60000017898,0
|
| 414 |
+
BNRG.US,D,20240124,000000,169.75,177.45,164.5,167.769,425.37142869904,0
|
| 415 |
+
BNRG.US,D,20240125,000000,164.5,164.5,133.7,145.25,571.31428588568,0
|
| 416 |
+
BNRG.US,D,20240126,000000,162.75,163.453,140,155.05,158.05714290456004,0
|
| 417 |
+
BNRG.US,D,20240129,000000,154,154,143.85,152.25,288.05714294356005,0
|
| 418 |
+
BNRG.US,D,20240130,000000,156.1,156.8,144.55,144.55,91.17142859878001,0
|
| 419 |
+
BNRG.US,D,20240131,000000,140,154,140,154,143.77142861456,0
|
| 420 |
+
BNRG.US,D,20240201,000000,146.65,152.6,146.3,152.6,89.51428574114001,0
|
| 421 |
+
BNRG.US,D,20240202,000000,157.15,157.15,140,148.75,90.74285717008001,0
|
| 422 |
+
BNRG.US,D,20240205,000000,142.45,156.1,142.45,155.4,48.68571430032001,0
|
| 423 |
+
BNRG.US,D,20240206,000000,162.75,162.75,139.65,154.7,49.142857157600005,0
|
| 424 |
+
BNRG.US,D,20240207,000000,152.169,152.169,146.65,148.75,103.7142857454,0
|
| 425 |
+
BNRG.US,D,20240208,000000,146.3,157.496,145.25,156.849,176.65714291014,0
|
| 426 |
+
BNRG.US,D,20240209,000000,152.124,159.95,145.25,158.2,77.51428573754,0
|
| 427 |
+
BNRG.US,D,20240212,000000,151.025,156.191,140.35,140.35,455.48571442236005,0
|
| 428 |
+
BNRG.US,D,20240213,000000,140,140.35,132.65,132.65,94.11428574252,0
|
| 429 |
+
BNRG.US,D,20240214,000000,134.75,143.5,130.2,143.15,273.02857151048005,0
|
| 430 |
+
BNRG.US,D,20240215,000000,140.364,140.7,139.314,140,28.428571437100004,0
|
| 431 |
+
BNRG.US,D,20240216,000000,145.6,145.6,122.5,138.25,150.1428571879,0
|
| 432 |
+
BNRG.US,D,20240220,000000,135.8,147,135.8,145.6,302.11428580492003,0
|
| 433 |
+
BNRG.US,D,20240221,000000,149.1,154,130.9,148.75,75.31428573688001,0
|
| 434 |
+
BNRG.US,D,20240222,000000,143.15,150.5,130.9,145.95,90.80000002724002,0
|
| 435 |
+
BNRG.US,D,20240223,000000,136.15,147.7,131.25,139.65,146.37142861534,0
|
| 436 |
+
BNRG.US,D,20240226,000000,139.65,143.85,122.5,137.9,90.48571431286,0
|
| 437 |
+
BNRG.US,D,20240227,000000,127.75,136.906,122.5,126,128.62857146716001,0
|
| 438 |
+
BNRG.US,D,20240228,000000,115.5,129.5,115.5,119,116.00000003480001,0
|
| 439 |
+
BNRG.US,D,20240229,000000,121.8,130.55,118.65,124.775,62.97142859032001,0
|
| 440 |
+
BNRG.US,D,20240301,000000,120.05,127.75,119,126,69.48571430656,0
|
| 441 |
+
BNRG.US,D,20240304,000000,117.6,124.6,108.5,118.3,642.9714287643201,0
|
| 442 |
+
BNRG.US,D,20240305,000000,108.5,117.95,105.7,109.2,253.02857150448003,0
|
| 443 |
+
BNRG.US,D,20240306,000000,109.2,109.2,105,105,126.88571432378002,0
|
| 444 |
+
BNRG.US,D,20240307,000000,107.8,107.8,96.6035,105.231,138.91428575596,0
|
| 445 |
+
BNRG.US,D,20240308,000000,104.163,104.884,96.95,102.518,68.97142859212,0
|
| 446 |
+
BNRG.US,D,20240311,000000,102.9,103.628,85.0535,87.85,437.8285715599201,0
|
| 447 |
+
BNRG.US,D,20240312,000000,92.75,93.604,91,92.4,346.85714296120005,0
|
| 448 |
+
BNRG.US,D,20240313,000000,92.4,92.4,84.6685,91.3045,165.51428576394,0
|
| 449 |
+
BNRG.US,D,20240314,000000,92.1725,92.1725,87.5,89.25,149.60000004488,0
|
| 450 |
+
BNRG.US,D,20240315,000000,89.25,90.188,86.1,89.9465,29.31428572308,0
|
| 451 |
+
BNRG.US,D,20240318,000000,90.216,90.216,85.75,87.6575,171.34285719426003,0
|
| 452 |
+
BNRG.US,D,20240319,000000,87.871,87.871,86.45,86.723,151.05714290246001,0
|
| 453 |
+
BNRG.US,D,20240320,000000,87.15,103.25,86.45,97.146,603.48571446676,0
|
| 454 |
+
BNRG.US,D,20240321,000000,93.8,101.934,85.75,89.25,394.31428583258,0
|
| 455 |
+
BNRG.US,D,20240322,000000,89.5965,90.0235,84.7,90.0235,60.62857144676,0
|
| 456 |
+
BNRG.US,D,20240325,000000,95.725,95.725,82.25,83.65,159.74285719078003,0
|
| 457 |
+
BNRG.US,D,20240326,000000,82.6,82.6,78.75,78.75,54.34285715916,0
|
| 458 |
+
BNRG.US,D,20240327,000000,82.25,82.25,70.7,82.25,171.62857148006003,0
|
| 459 |
+
BNRG.US,D,20240328,000000,72.1,80.1465,70,70,155.25714290372,0
|
| 460 |
+
BNRG.US,D,20240401,000000,73.85,80.6295,70,70.35,193.42857148660002,0
|
| 461 |
+
BNRG.US,D,20240402,000000,70,75.25,70,73.15,64.08571430494001,0
|
| 462 |
+
BNRG.US,D,20240403,000000,74.2,79.912,73.15,73.15,132.17142861108002,0
|
| 463 |
+
BNRG.US,D,20240404,000000,77,82.6,77,79.8,43.82857144172001,0
|
| 464 |
+
BNRG.US,D,20240405,000000,73.5,103.95,73.5,96.6,818.9714288171201,0
|
| 465 |
+
BNRG.US,D,20240408,000000,100.8,100.8,86.1,91,552.45714302288,0
|
| 466 |
+
BNRG.US,D,20240409,000000,88.2,90.125,84,84,131.80000003954,0
|
| 467 |
+
BNRG.US,D,20240410,000000,84.35,89.3445,70,74.2,121.97142860802,0
|
| 468 |
+
BNRG.US,D,20240411,000000,76.3,85.869,73.15,85.869,144.11428575752,0
|
| 469 |
+
BNRG.US,D,20240412,000000,87.9375,87.9375,78.05,86.331,26.142857150700003,0
|
| 470 |
+
BNRG.US,D,20240415,000000,86.1455,86.1455,79.45,86.03,34.97142858192,0
|
| 471 |
+
BNRG.US,D,20240416,000000,84.7,86.8,80.15,80.15,199.22857148834,0
|
| 472 |
+
BNRG.US,D,20240417,000000,71.4,85.75,71.4,75.6,74.91428573676001,0
|
| 473 |
+
BNRG.US,D,20240418,000000,84,84,71.75,72.1,44.0000000132,0
|
| 474 |
+
BNRG.US,D,20240419,000000,87.5,87.5,74.2595,74.2595,68.22857144904,0
|
| 475 |
+
BNRG.US,D,20240422,000000,79.45,79.45,75.6525,78.05,171.88571433728,0
|
| 476 |
+
BNRG.US,D,20240423,000000,82.5965,82.5965,76.475,81.2,68.02857144898,0
|
| 477 |
+
BNRG.US,D,20240424,000000,80.5,82.6,78.75,78.75,32.600000009780004,0
|
| 478 |
+
BNRG.US,D,20240425,000000,79.1,82.25,71.75,73.612,225.28571435330002,0
|
| 479 |
+
BNRG.US,D,20240426,000000,75.25,75.25,70,70,156.17142861828003,0
|
| 480 |
+
BNRG.US,D,20240429,000000,75.25,75.25,69.7795,69.7795,137.31428575548003,0
|
| 481 |
+
BNRG.US,D,20240430,000000,70,74.3295,69.3,72.7965,61.971428590020004,0
|
| 482 |
+
BNRG.US,D,20240501,000000,71.4,71.4,69.3,69.3,22.22857143524,0
|
| 483 |
+
BNRG.US,D,20240502,000000,66.5,68.432,66.066,67.2,57.5714285887,0
|
| 484 |
+
BNRG.US,D,20240503,000000,64.75,70,63,65.975,228.28571435420002,0
|
| 485 |
+
BNRG.US,D,20240506,000000,68.6,75.25,68.25,74.9,506.37142872334005,0
|
| 486 |
+
BNRG.US,D,20240507,000000,77,80.15,61.25,76.3,397.91428583366,0
|
| 487 |
+
BNRG.US,D,20240508,000000,75.25,76.3,75.25,76.3,13.542857146920001,0
|
| 488 |
+
BNRG.US,D,20240509,000000,68.25,75.25,62.3,66.5,75.54285716552,0
|
| 489 |
+
BNRG.US,D,20240510,000000,66.85,76.314,66.85,76.314,307.4285715208,0
|
| 490 |
+
BNRG.US,D,20240513,000000,74.55,76.65,70.7,76.006,372.91428582616004,0
|
| 491 |
+
BNRG.US,D,20240514,000000,76.65,76.65,73.85,74.2,186.22857148444,0
|
| 492 |
+
BNRG.US,D,20240515,000000,74.9,75.6,74.55,75.25,105.22857146014002,0
|
| 493 |
+
BNRG.US,D,20240516,000000,75.25,76.2545,73.85,73.85,99.45714288698001,0
|
| 494 |
+
BNRG.US,D,20240517,000000,107.1,114.45,63.7,70.35,308060.71437813254,0
|
| 495 |
+
BNRG.US,D,20240520,000000,71.05,71.05,58.8,64.75,15985.857147652901,0
|
| 496 |
+
BNRG.US,D,20240521,000000,59.5,63.7,59.5,63.7,4422.11428704092,0
|
| 497 |
+
BNRG.US,D,20240522,000000,60.2,62.6465,49.35,55.3,8832.20000264966,0
|
| 498 |
+
BNRG.US,D,20240523,000000,56.7,56.7,50.4,54.25,3240.0285724005803,0
|
| 499 |
+
BNRG.US,D,20240524,000000,53.9,53.9,45.15,50.75,6889.65714492404,0
|
| 500 |
+
BNRG.US,D,20240528,000000,50.75,51.45,46.9,48.65,2331.4285721280003,0
|
| 501 |
+
BNRG.US,D,20240529,000000,48.3,50.225,46.4625,48.349,2725.1714293889804,0
|
| 502 |
+
BNRG.US,D,20240530,000000,48.3,50.4,47.25,49.35,2890.4285722957,0
|
| 503 |
+
BNRG.US,D,20240531,000000,49.35,72.4535,44.1,44.45,304934.7143771947,0
|
| 504 |
+
BNRG.US,D,20240603,000000,42.7,43.8655,36.75,39.55,17349.571433776302,0
|
| 505 |
+
BNRG.US,D,20240604,000000,39.9,40.6,37.835,40.25,5927.48571606396,0
|
| 506 |
+
BNRG.US,D,20240605,000000,39.55,40.6,35,38.5,4715.057144271661,0
|
| 507 |
+
BNRG.US,D,20240606,000000,46.55,50.75,37.45,37.45,443138.1429900843,0
|
| 508 |
+
BNRG.US,D,20240607,000000,36.4,37.45,33.25,34.65,27569.571436842303,0
|
| 509 |
+
BNRG.US,D,20240610,000000,40.95,43.4,36.4,42.35,149792.28575922342,0
|
| 510 |
+
BNRG.US,D,20240611,000000,37.1,43.82,35.7,39.2,24491.5714359189,0
|
| 511 |
+
BNRG.US,D,20240612,000000,41.3,42,37.3345,38.5,17343.7142909174,0
|
| 512 |
+
BNRG.US,D,20240613,000000,36.75,37.45,33.6,34.65,11768.257146387621,0
|
| 513 |
+
BNRG.US,D,20240614,000000,34.65,37.1,33.6,35.35,9843.514288667342,0
|
| 514 |
+
BNRG.US,D,20240617,000000,36.4,36.4,34.3,34.6535,3539.97142963342,0
|
| 515 |
+
BNRG.US,D,20240618,000000,35.7,36.4,34.3175,36.4,5789.8285731655205,0
|
| 516 |
+
BNRG.US,D,20240620,000000,35.7,35.7,33.6,35.35,4016.40000120492,0
|
| 517 |
+
BNRG.US,D,20240621,000000,34.65,35.3045,33.95,34.916,2153.2285720745404,0
|
| 518 |
+
BNRG.US,D,20240624,000000,35,36.4,34.3,34.6535,2537.45714361838,0
|
| 519 |
+
BNRG.US,D,20240625,000000,35.35,35.35,29.281,30.674,8531.1428597022,0
|
| 520 |
+
BNRG.US,D,20240626,000000,30.45,32.5185,29.75,31.465,1952.2285720142402,0
|
| 521 |
+
BNRG.US,D,20240627,000000,32.515,33.6,30.821,33.18,2467.37142931164,0
|
| 522 |
+
BNRG.US,D,20240628,000000,33.215,33.215,31.5,32.235,932.4000002797201,0
|
| 523 |
+
BNRG.US,D,20240701,000000,30.8,32.305,30.275,31.4965,2428.0000007284,0
|
| 524 |
+
BNRG.US,D,20240702,000000,30.52,31.5,30.52,31.5,2761.11428654262,0
|
| 525 |
+
BNRG.US,D,20240703,000000,34.3,34.3,32.4205,33.0085,3150.6285723737606,0
|
| 526 |
+
BNRG.US,D,20240705,000000,32.55,33.2496,32.235,32.8999,298.74285723248,0
|
| 527 |
+
BNRG.US,D,20240708,000000,34.65,34.65,31.6085,32.375,1526.6000004579803,0
|
| 528 |
+
BNRG.US,D,20240709,000000,32.368,32.368,29.75,30.8805,2314.74285783728,0
|
| 529 |
+
BNRG.US,D,20240710,000000,31.15,31.5,30.45,31.0835,1307.5714289637,0
|
| 530 |
+
BNRG.US,D,20240711,000000,31.5,31.5,30.45,31.15,1992.0857148833402,0
|
| 531 |
+
BNRG.US,D,20240712,000000,31.185,31.185,30.1,30.8,1706.40000051192,0
|
| 532 |
+
BNRG.US,D,20240715,000000,30.555,32.8615,29.8305,31.6715,6341.31428761668,0
|
| 533 |
+
BNRG.US,D,20240716,000000,31.6715,31.6715,29.75,30.548,3833.9142868644603,0
|
| 534 |
+
BNRG.US,D,20240717,000000,30.625,32.865,30.45,31.43,3405.08571530724,0
|
| 535 |
+
BNRG.US,D,20240718,000000,32.935,33.2045,29.8585,30.38,5465.000001639501,0
|
| 536 |
+
BNRG.US,D,20240719,000000,30.52,30.52,29.05,29.6625,1384.3142861295803,0
|
| 537 |
+
BNRG.US,D,20240722,000000,30.415,30.415,28.357,29.4,1184.3714289267402,0
|
| 538 |
+
BNRG.US,D,20240723,000000,29.995,29.995,28.742,28.8785,1200.97142893172,0
|
| 539 |
+
BNRG.US,D,20240724,000000,29.05,36.05,28.707,34.125,26163.1428649918,0
|
| 540 |
+
BNRG.US,D,20240725,000000,32.2,33.25,31.3635,32.501,3637.80000109134,0
|
| 541 |
+
BNRG.US,D,20240726,000000,32.55,32.9,30.1,31.3686,3759.9714296994202,0
|
| 542 |
+
BNRG.US,D,20240729,000000,30.2155,31.367,28.4655,28.5495,2876.4857151486603,0
|
| 543 |
+
BNRG.US,D,20240730,000000,29.4,29.8305,26.25,27.3,4022.0285726351804,0
|
| 544 |
+
BNRG.US,D,20240731,000000,27.314,28.0035,25.284,25.97,5708.400001712521,0
|
| 545 |
+
BNRG.US,D,20240801,000000,26.6,27.2264,25.5955,25.76,2264.3142863935805,0
|
| 546 |
+
BNRG.US,D,20240802,000000,25.55,25.8772,24.185,24.1885,2352.7142864201,0
|
| 547 |
+
BNRG.US,D,20240805,000000,22.75,24.8535,22.2985,23.1175,4304.51428700564,0
|
| 548 |
+
BNRG.US,D,20240806,000000,22.75,24.01,21.35,21.882,1812.8571434010003,0
|
| 549 |
+
BNRG.US,D,20240807,000000,21.91,24.15,21.91,22.05,867.3714288316402,0
|
| 550 |
+
BNRG.US,D,20240808,000000,22.8025,22.9775,21.707,22.05,675.5142859169401,0
|
| 551 |
+
BNRG.US,D,20240809,000000,22.05,22.68,22.05,22.6765,809.8857145286801,0
|
| 552 |
+
BNRG.US,D,20240812,000000,22.6018,22.75,22.1655,22.61,745.1142859378201,0
|
| 553 |
+
BNRG.US,D,20240813,000000,22.4,22.4,21.525,21.7,619.8285716145201,0
|
| 554 |
+
BNRG.US,D,20240814,000000,21.7,22.0115,21.35,21.735,694.20000020826,0
|
| 555 |
+
BNRG.US,D,20240815,000000,21.7,22.68,21.7,22.232,988.0857145821401,0
|
| 556 |
+
BNRG.US,D,20240816,000000,22.4035,22.68,21.175,21.84,1991.3714291688402,0
|
| 557 |
+
BNRG.US,D,20240819,000000,21.056,26.5825,21.056,24.15,9204.0000027612,0
|
| 558 |
+
BNRG.US,D,20240820,000000,23.45,25.2,23.45,24.3425,743.02857165148,0
|
| 559 |
+
BNRG.US,D,20240821,000000,24.43,25.55,24.395,24.9235,1160.31428606238,0
|
| 560 |
+
BNRG.US,D,20240822,000000,25.83,25.83,24.5,24.5,358.22857153604,0
|
| 561 |
+
BNRG.US,D,20240823,000000,23.632,24.5,23.625,24.1675,554.48571445206,0
|
| 562 |
+
BNRG.US,D,20240826,000000,23.45,24.325,22.981,24.0625,928.0571431355601,0
|
| 563 |
+
BNRG.US,D,20240827,000000,24.325,24.325,22.981,22.981,341.42857153100005,0
|
| 564 |
+
BNRG.US,D,20240828,000000,24.29,24.29,22.155,22.155,586.62857160456,0
|
| 565 |
+
BNRG.US,D,20240829,000000,25.375,25.375,22.155,22.5785,255520.71436237052,0
|
| 566 |
+
BNRG.US,D,20240830,000000,49.7,87.85,44.8,54.25,6794875.002038463,0
|
| 567 |
+
BNRG.US,D,20240903,000000,45.5,49.7,36.05,43.05,182936.1429120237,0
|
| 568 |
+
BNRG.US,D,20240904,000000,42.7,65.45,40.25,44.1,744557.4287947959,0
|
| 569 |
+
BNRG.US,D,20240905,000000,41.3,44.45,37.1,39.2,60693.571446779504,0
|
| 570 |
+
BNRG.US,D,20240906,000000,39.2,40.152,33.25,33.25,27319.0000081957,0
|
| 571 |
+
BNRG.US,D,20240909,000000,38.5,51.8,35,44.1,1286208.5718144341,0
|
| 572 |
+
BNRG.US,D,20240910,000000,40.95,43.4,36.75,39.2,71950.71430729951,0
|
| 573 |
+
BNRG.US,D,20240911,000000,35.35,38.5,35,35.7,21695.142863651403,0
|
| 574 |
+
BNRG.US,D,20240912,000000,35,35.7,33.0085,33.775,18593.1428627208,0
|
| 575 |
+
BNRG.US,D,20240913,000000,35.35,36.75,32.9,33.1485,11487.942860589243,0
|
| 576 |
+
BNRG.US,D,20240916,000000,36.75,42.35,36.05,39.55,81467.71431015461,0
|
| 577 |
+
BNRG.US,D,20240917,000000,39.9,40.25,33.6,34.7165,20517.428577583803,0
|
| 578 |
+
BNRG.US,D,20240918,000000,35.7,36.4,34.3105,34.6535,11607.085717767843,0
|
| 579 |
+
BNRG.US,D,20240919,000000,35.7,36.05,32.5675,32.9,9824.48571723306,0
|
| 580 |
+
BNRG.US,D,20240920,000000,33.6,34.3,31.85,32.1825,6400.9428590631405,0
|
| 581 |
+
BNRG.US,D,20240923,000000,32.9,33.208,29.1655,30.065,7292.17143075908,0
|
| 582 |
+
BNRG.US,D,20240924,000000,28.665,31.5,28.665,29.8165,9258.37143134894,0
|
| 583 |
+
BNRG.US,D,20240925,000000,31.479,33.5965,30.2785,32.55,57377.42858864181,0
|
| 584 |
+
BNRG.US,D,20240926,000000,31.815,33.229,29.533,30.5165,9733.657145777242,0
|
| 585 |
+
BNRG.US,D,20240927,000000,30.863,31.5,28.35,28.854,6353.942859049041,0
|
| 586 |
+
BNRG.US,D,20240930,000000,28.735,28.854,27.65,28.322,3172.0285723801803,0
|
| 587 |
+
BNRG.US,D,20241001,000000,27.65,29.75,27.65,28.7,7218.45714502268,0
|
| 588 |
+
BNRG.US,D,20241002,000000,28.322,29.015,27.65,28.525,3579.4857153595603,0
|
| 589 |
+
BNRG.US,D,20241003,000000,28,28.49,26.775,27.2195,4326.97142986952,0
|
| 590 |
+
BNRG.US,D,20241004,000000,26.95,28.0105,26.355,26.95,6781.857144891701,0
|
| 591 |
+
BNRG.US,D,20241007,000000,26.635,28.525,26.6,27.93,3816.51428685924,0
|
| 592 |
+
BNRG.US,D,20241008,000000,27.65,30.8,27.475,30.45,5277.971430154821,0
|
| 593 |
+
BNRG.US,D,20241009,000000,30.45,30.45,28.3675,29.05,2070.4285720497,0
|
| 594 |
+
BNRG.US,D,20241010,000000,28.8785,29.715,27.65,29.2264,2583.2857150607,0
|
| 595 |
+
BNRG.US,D,20241011,000000,28.2345,29.715,28.217,28.721,1861.6000005584804,0
|
| 596 |
+
BNRG.US,D,20241014,000000,28.3745,29.4,28,28.0735,2197.4285720878,0
|
| 597 |
+
BNRG.US,D,20241015,000000,28,28.7,26.25,26.257,4210.60000126318,0
|
| 598 |
+
BNRG.US,D,20241016,000000,26.25,27.3,25.2,25.3785,3711.0571439704604,0
|
| 599 |
+
BNRG.US,D,20241017,000000,26.25,26.95,24.85,26.9325,3627.8857153740805,0
|
| 600 |
+
BNRG.US,D,20241018,000000,26.6,29.7465,26.6,27.685,5042.08571579834,0
|
| 601 |
+
BNRG.US,D,20241021,000000,28.7,29.4,28,28.84,6670.88571628698,0
|
| 602 |
+
BNRG.US,D,20241022,000000,29.7465,30.975,27.685,30.8,3579.4285725024,0
|
| 603 |
+
BNRG.US,D,20241023,000000,30.422,30.9204,29.407,30.8,1708.7428576554803,0
|
| 604 |
+
BNRG.US,D,20241024,000000,29.8865,30.8,29.4,30.1665,4277.7142869976005,0
|
| 605 |
+
BNRG.US,D,20241025,000000,31.15,31.85,28.7,29.995,16434.0000049302,0
|
| 606 |
+
BNRG.US,D,20241028,000000,29.0535,30.45,28.875,30.38,3030.51428662344,0
|
| 607 |
+
BNRG.US,D,20241029,000000,30.765,30.786,29.4035,29.9162,1654.1714290676803,0
|
| 608 |
+
BNRG.US,D,20241030,000000,29.225,30.786,29.225,29.435,1943.6571434402401,0
|
| 609 |
+
BNRG.US,D,20241031,000000,30.45,30.45,29.05,30.31,3344.25714386042,0
|
| 610 |
+
BNRG.US,D,20241101,000000,30.45,30.45,29.05,30.1,3029.82857233752,0
|
| 611 |
+
BNRG.US,D,20241104,000000,29.792,30.758,28.3552,29.4,3605.7714296531603,0
|
| 612 |
+
BNRG.US,D,20241105,000000,30.1,30.1,28.35,29.82,3380.68571529992,0
|
| 613 |
+
BNRG.US,D,20241106,000000,29.0535,30.0475,28.7,29.2285,4325.11428701182,0
|
| 614 |
+
BNRG.US,D,20241107,000000,29.05,29.4035,26.271,28.2835,3767.6285725588605,0
|
| 615 |
+
BNRG.US,D,20241108,000000,26.2745,27.9265,26.2745,27.4242,2319.80000069594,0
|
| 616 |
+
BNRG.US,D,20241111,000000,26.915,27.9545,25.7215,26.88,2687.7142865206,0
|
| 617 |
+
BNRG.US,D,20241112,000000,26.25,27.3945,25.5815,26.39,1854.62857198496,0
|
| 618 |
+
BNRG.US,D,20241113,000000,25.9,26.88,25.2,25.9,2001.2857148861,0
|
| 619 |
+
BNRG.US,D,20241114,000000,27.23,27.23,24.675,25.5115,2276.48571496866,0
|
| 620 |
+
BNRG.US,D,20241115,000000,25.2,26.6,24.549,24.85,3066.8857152057803,0
|
| 621 |
+
BNRG.US,D,20241118,000000,24.85,26.2395,24.85,26.075,1161.7428574913802,0
|
| 622 |
+
BNRG.US,D,20241119,000000,25.3715,26.075,24.57,25.5465,1900.9142862845601,0
|
| 623 |
+
BNRG.US,D,20241120,000000,25.2,25.9,24.85,25.2279,712.4571430708801,0
|
| 624 |
+
BNRG.US,D,20241121,000000,25.151,25.8861,24.5,25.2,1670.4285719297002,0
|
| 625 |
+
BNRG.US,D,20241122,000000,25.55,26.81,24.689,25.9,3341.7714295739606,0
|
| 626 |
+
BNRG.US,D,20241125,000000,25.9,29.715,25.55,29.057,3980.7428583370806,0
|
| 627 |
+
BNRG.US,D,20241126,000000,29.365,29.365,26.7645,27.125,2170.54285779402,0
|
| 628 |
+
BNRG.US,D,20241127,000000,28.6965,28.6965,26.425,26.4355,620.17142875748,0
|
| 629 |
+
BNRG.US,D,20241129,000000,26.6,28.7,26.25,28.6345,2757.11428654142,0
|
| 630 |
+
BNRG.US,D,20241202,000000,28.7,30.1101,27.3035,28.035,1139.0000003417001,0
|
| 631 |
+
BNRG.US,D,20241203,000000,28,30.4185,27.3,27.4855,1795.8571433959,0
|
| 632 |
+
BNRG.US,D,20241204,000000,27.3945,30.2435,24.675,28.7,281865.57151313114,0
|
| 633 |
+
BNRG.US,D,20241205,000000,26.8065,29.267,25.235,27.608,25427.857150485503,0
|
| 634 |
+
BNRG.US,D,20241206,000000,26.285,28.315,26.25,28,6831.485716335161,0
|
| 635 |
+
BNRG.US,D,20241209,000000,26.95,28,26.32,26.5755,7923.74285951998,0
|
| 636 |
+
BNRG.US,D,20241210,000000,27.5975,28,26.145,26.25,4232.25714412682,0
|
| 637 |
+
BNRG.US,D,20241211,000000,25.55,26.6,25.55,25.9,1885.77142913716,0
|
| 638 |
+
BNRG.US,D,20241212,000000,25.2,26.075,25.0635,25.0635,1017.45714316238,0
|
| 639 |
+
BNRG.US,D,20241213,000000,25.403,26.25,25.375,26.18,2058.40000061752,0
|
| 640 |
+
BNRG.US,D,20241216,000000,25.2,25.9,24.7219,25.2,2118.97142920712,0
|
| 641 |
+
BNRG.US,D,20241217,000000,24.85,25.1107,23.8035,23.849,4984.0000014952,0
|
| 642 |
+
BNRG.US,D,20241218,000000,24.724,25.5465,23.646,23.8,2955.7714294581606,0
|
| 643 |
+
BNRG.US,D,20241219,000000,24.15,25.55,23.8,24.15,4275.88571556848,0
|
| 644 |
+
BNRG.US,D,20241220,000000,24.1675,27.356,23.3135,26.3655,340112.7143877481,0
|
| 645 |
+
BNRG.US,D,20241223,000000,31.4825,33.733,27.6535,32.487,263263.85722183634,0
|
| 646 |
+
BNRG.US,D,20241224,000000,29.4,37.8,29.309,36.75,58597.285731864904,0
|
| 647 |
+
BNRG.US,D,20241226,000000,33.908,38.5,32.6235,37.45,28221.142865609203,0
|
| 648 |
+
BNRG.US,D,20241227,000000,36.05,36.4,33.25,35.7,10746.371431795342,0
|
| 649 |
+
BNRG.US,D,20241230,000000,34.65,36.0465,33.6,35.35,10406.74286026488,0
|
| 650 |
+
BNRG.US,D,20241231,000000,43.05,85.75,37.8,45.5,1406540.8575648195,0
|
| 651 |
+
BNRG.US,D,20250102,000000,44.1,58.45,44.1,54.95,130504.71432486571,0
|
| 652 |
+
BNRG.US,D,20250103,000000,57.4,64.4,55.475,58.1,52309.857158550105,0
|
| 653 |
+
BNRG.US,D,20250106,000000,56.35,74.2,49.7,72.8,75763.7143084434,0
|
| 654 |
+
BNRG.US,D,20250107,000000,67.55,78.75,62.3,77,43689.285727392504,0
|
| 655 |
+
BNRG.US,D,20250108,000000,73.5,88.1685,64.05,80.5,44338.571441873006,0
|
| 656 |
+
BNRG.US,D,20250110,000000,80.85,107.1,80.85,105,74047.4285936428,0
|
| 657 |
+
BNRG.US,D,20250113,000000,97.3,101.5,80.5035,90.3,28948.8571515418,0
|
| 658 |
+
BNRG.US,D,20250114,000000,85.4,85.61,63,65.1,24724.8571502746,0
|
| 659 |
+
BNRG.US,D,20250115,000000,66.5,73.85,60.55,68.95,16935.5714336521,0
|
| 660 |
+
BNRG.US,D,20250116,000000,68.25,69.65,60.725,61.6,10901.685717556222,0
|
| 661 |
+
BNRG.US,D,20250117,000000,64.4,66.1465,60.7215,63,5345.8285730323205,0
|
| 662 |
+
BNRG.US,D,20250121,000000,71.75,86.8,67.9,74.55,31972.7142953061,0
|
| 663 |
+
BNRG.US,D,20250122,000000,78.4,79.1,71.4,74.9,8038.514288125841,0
|
| 664 |
+
BNRG.US,D,20250123,000000,74.2,74.9,60.55,62.3,9363.88571709488,0
|
| 665 |
+
BNRG.US,D,20250124,000000,61.6,64.3965,60.55,63.35,4142.80000124284,0
|
| 666 |
+
BNRG.US,D,20250127,000000,60.55,60.55,50.4,53.2,14600.4285758087,0
|
| 667 |
+
BNRG.US,D,20250128,000000,52.85,56,50.75,54.6,4735.08571570624,0
|
| 668 |
+
BNRG.US,D,20250129,000000,55.3,57.4,54.25,56.7,4671.91428711586,0
|
| 669 |
+
BNRG.US,D,20250130,000000,55.3,57.5155,51.1,53.9,2861.4000008584203,0
|
| 670 |
+
BNRG.US,D,20250131,000000,52.5,54.6,46.9,47.6,6760.45714488528,0
|
| 671 |
+
BNRG.US,D,20250203,000000,45.15,49.7,45.15,47.6,3815.1142868588204,0
|
| 672 |
+
BNRG.US,D,20250204,000000,49.35,59.5,39.9,46.55,98053.5714579875,0
|
| 673 |
+
BNRG.US,D,20250205,000000,45.5,47.033,43.05,45.15,5778.31428744778,0
|
| 674 |
+
BNRG.US,D,20250206,000000,45.15,45.5,42,42,5896.80000176904,0
|
| 675 |
+
BNRG.US,D,20250207,000000,41.65,43.498,38.85,38.85,6103.5714304025005,0
|
| 676 |
+
BNRG.US,D,20250210,000000,39.55,44.8,39.55,44.45,6877.8571449205,0
|
| 677 |
+
BNRG.US,D,20250211,000000,44.8,44.8,42,42.7,3359.1428581506,0
|
| 678 |
+
BNRG.US,D,20250212,000000,42.35,43.715,40.25,42,4091.6000012274803,0
|
| 679 |
+
BNRG.US,D,20250213,000000,42.35,42.35,39.2,40.425,5202.60000156078,0
|
| 680 |
+
BNRG.US,D,20250214,000000,39.9,41.1005,35.7,37.1,7262.22857360724,0
|
| 681 |
+
BNRG.US,D,20250218,000000,41.65,49.875,39.55,48.3,11783.31428924928,0
|
| 682 |
+
BNRG.US,D,20250219,000000,49,49.6965,44.5865,46.2,5415.31428733888,0
|
| 683 |
+
BNRG.US,D,20250220,000000,50.05,56,46.9,53.2,14637.285718676902,0
|
| 684 |
+
BNRG.US,D,20250221,000000,52.5,56,50.05,50.75,10447.828574562922,0
|
| 685 |
+
BNRG.US,D,20250224,000000,50.4,52.85,49.7,51.8,3131.2571437965203,0
|
| 686 |
+
BNRG.US,D,20250225,000000,52.15,57.75,50.75,57.75,5699.8571445671005,0
|
| 687 |
+
BNRG.US,D,20250226,000000,57.05,60.55,53.2,53.9,3544.08571534894,0
|
| 688 |
+
BNRG.US,D,20250227,000000,53.2,57.05,50.05,51.1,3448.8857153203803,0
|
| 689 |
+
BNRG.US,D,20250228,000000,50.05,50.7325,49,50.4,2503.3142864652805,0
|
| 690 |
+
BNRG.US,D,20250303,000000,50.4,51.7825,49,50.4,2206.6571435191404,0
|
| 691 |
+
BNRG.US,D,20250304,000000,49.7,50.05,45.85,47.25,59211.1428749062,0
|
| 692 |
+
BNRG.US,D,20250305,000000,47.95,50.75,40.95,42,45431.1428707722,0
|
| 693 |
+
BNRG.US,D,20250306,000000,40.6,41.986,39.55,40.6,4813.0000014439,0
|
| 694 |
+
BNRG.US,D,20250307,000000,40.25,44.1,40.25,43.4,3183.1714295263805,0
|
| 695 |
+
BNRG.US,D,20250310,000000,41.65,44.1,41.3,41.65,2468.3142864547804,0
|
| 696 |
+
BNRG.US,D,20250311,000000,40.6,43.4,40.6,41.65,1166.60000034998,0
|
| 697 |
+
BNRG.US,D,20250312,000000,42.35,47.0995,42.35,44.5585,1984.4285720239002,0
|
| 698 |
+
BNRG.US,D,20250313,000000,44.1,45.85,42,42.35,1699.8857147956803,0
|
| 699 |
+
BNRG.US,D,20250314,000000,42.35,44.457,42,43.05,542.5714287342,0
|
| 700 |
+
BNRG.US,D,20250317,000000,43.05,45.5,42.6545,43.4,1277.3714289546401,0
|
| 701 |
+
BNRG.US,D,20250318,000000,43.75,44.8,43.75,44.8,1000.3142860143801,0
|
| 702 |
+
BNRG.US,D,20250319,000000,46.55,47.25,44.1,44.8,802.45714309788,0
|
| 703 |
+
BNRG.US,D,20250320,000000,45.5,47.25,43.05,45.57,1109.31428604708,0
|
| 704 |
+
BNRG.US,D,20250321,000000,44.8,49.7,44.8,49.7,2488.97142931812,0
|
| 705 |
+
BNRG.US,D,20250324,000000,49.7,51.8,47.95,50.75,2223.0285720954803,0
|
| 706 |
+
BNRG.US,D,20250325,000000,51.8,51.8,50.05,50.75,1130.4285717677,0
|
| 707 |
+
BNRG.US,D,20250326,000000,48.797,50.491,46.2,49.35,1243.8571432303002,0
|
| 708 |
+
BNRG.US,D,20250327,000000,49,49.679,44.45,44.8,1757.77142909876,0
|
| 709 |
+
BNRG.US,D,20250328,000000,44.45,46.9,44.1,46.2,518.2000001554601,0
|
| 710 |
+
BNRG.US,D,20250331,000000,43.75,46.55,41.65,43.421,2571.08571505704,0
|
| 711 |
+
BNRG.US,D,20250401,000000,43.4,46.2,43.4,44.45,825.8000002477402,0
|
| 712 |
+
BNRG.US,D,20250402,000000,46.55,46.55,44.4605,45.85,447.88571442008003,0
|
| 713 |
+
BNRG.US,D,20250403,000000,45.85,45.85,43.75,44.1,1016.0000003048001,0
|
| 714 |
+
BNRG.US,D,20250404,000000,45.3075,45.3075,40.6,42,1245.6000003736801,0
|
| 715 |
+
BNRG.US,D,20250407,000000,40.6,44.1,38.15,44.1,1048.6857146003201,0
|
| 716 |
+
BNRG.US,D,20250408,000000,44.1,46.025,40.25,42.35,650.48571448086,0
|
| 717 |
+
BNRG.US,D,20250409,000000,44.8,50.0745,41.3,48.65,1939.1714291531803,0
|
| 718 |
+
BNRG.US,D,20250410,000000,48.65,52.15,45.423,48.65,742.0285716511801,0
|
| 719 |
+
BNRG.US,D,20250411,000000,46.55,48.6465,45.85,48.3,1099.34285747266,0
|
| 720 |
+
BNRG.US,D,20250414,000000,48.3,50.75,45.85,49,1347.54285754712,0
|
| 721 |
+
BNRG.US,D,20250415,000000,49,51.1,48.6465,51.1,589.62857160546,0
|
| 722 |
+
BNRG.US,D,20250416,000000,51.8,51.8,47.2535,47.6,1163.2857146347,0
|
| 723 |
+
BNRG.US,D,20250417,000000,48.3,51.1,45.5035,45.85,637.5428573341201,0
|
| 724 |
+
BNRG.US,D,20250421,000000,44.45,48.6955,44.45,44.8,676.05714305996,0
|
| 725 |
+
BNRG.US,D,20250422,000000,46.9805,47.95,44.8,47.95,1210.6857146489199,0
|
| 726 |
+
BNRG.US,D,20250423,000000,49.7,49.7,47.6,49,810.02857167158,0
|
| 727 |
+
BNRG.US,D,20250424,000000,45.85,48.7375,45.85,46.62,1310.62857182176,0
|
| 728 |
+
BNRG.US,D,20250425,000000,47.95,48.2615,46.55,46.9,999.1142860140201,0
|
| 729 |
+
BNRG.US,D,20250428,000000,47.25,47.25,40.6,43.05,2130.0857149247404,0
|
| 730 |
+
BNRG.US,D,20250429,000000,44.8,44.8,41.3,41.65,935.5428574235201,0
|
| 731 |
+
BNRG.US,D,20250430,000000,41.65,42.525,41.65,41.65,1198.48571464526,0
|
| 732 |
+
BNRG.US,D,20250501,000000,40.6,41.3,34.65,35,13088.31428964078,0
|
| 733 |
+
BNRG.US,D,20250502,000000,36.4,38.451,34.3,37.1,4121.51428695074,0
|
| 734 |
+
BNRG.US,D,20250505,000000,35.7,35.7,33.019,35,2620.4285722147,0
|
| 735 |
+
BNRG.US,D,20250506,000000,34.3,35.525,34.3,35.525,1164.60000034938,0
|
| 736 |
+
BNRG.US,D,20250507,000000,37.1,37.1,35.35,35.875,892.9428574107401,0
|
| 737 |
+
BNRG.US,D,20250508,000000,35.7,37.8,35.35,35.7,1015.6857145904202,0
|
| 738 |
+
BNRG.US,D,20250509,000000,37.583,37.8,36.575,37.1,3086.4571437830805,0
|
| 739 |
+
BNRG.US,D,20250512,000000,37.8,38.0205,23.8,27.6535,19568.571434442,0
|
| 740 |
+
BNRG.US,D,20250513,000000,20.3,24.15,18.97,20.867,68544.4285919919,0
|
| 741 |
+
BNRG.US,D,20250514,000000,19.012,19.397,18.2,19.3515,89035.85716956791,0
|
| 742 |
+
BNRG.US,D,20250515,000000,18.55,19.95,18.27,19.18,13461.971432610022,0
|
| 743 |
+
BNRG.US,D,20250516,000000,18.9,21.7,18.2,20.2615,12506.400003751922,0
|
| 744 |
+
BNRG.US,D,20250519,000000,20.7935,21.238,19.6035,20.3035,3031.4857151951605,0
|
| 745 |
+
BNRG.US,D,20250520,000000,21,21,19.285,19.635,7626.857145145201,0
|
| 746 |
+
BNRG.US,D,20250521,000000,19.5755,20.3,18.9035,19.9955,6563.257144826121,0
|
| 747 |
+
BNRG.US,D,20250522,000000,19.25,19.8765,16.1,16.8735,27872.2857226474,0
|
| 748 |
+
BNRG.US,D,20250523,000000,17.5,22.855,14.014,15.589,541306.1430195348,0
|
| 749 |
+
BNRG.US,D,20250527,000000,15.4,16.898,14.42,16.275,61295.71430410301,0
|
| 750 |
+
BNRG.US,D,20250528,000000,16.3765,17.906,15.8165,16.45,36183.5714394265,0
|
| 751 |
+
BNRG.US,D,20250529,000000,16.4255,21.7,16.415,17.745,240415.00007212453,0
|
| 752 |
+
BNRG.US,D,20250530,000000,17.15,17.738,16.485,17.4265,21405.1428635644,0
|
| 753 |
+
BNRG.US,D,20250602,000000,16.905,17.9375,16.485,17.633,10293.91428880246,0
|
| 754 |
+
BNRG.US,D,20250603,000000,17.5595,18.83,17.5035,18.5395,10568.31428888478,0
|
| 755 |
+
BNRG.US,D,20250604,000000,18.5325,20.237,18.4561,19.565,18081.857148281702,0
|
| 756 |
+
BNRG.US,D,20250605,000000,19.6,22.575,19.25,21.273,25985.285722081302,0
|
| 757 |
+
BNRG.US,D,20250606,000000,22.05,25.0005,22.05,24.1535,36127.4285822668,0
|
| 758 |
+
BNRG.US,D,20250609,000000,24.85,27.615,24.5,24.815,23323.428578425603,0
|
| 759 |
+
BNRG.US,D,20250610,000000,25.2,25.5465,21.3573,21.679,18984.5714342668,0
|
| 760 |
+
BNRG.US,D,20250611,000000,21.5985,24.5,21,23.45,15338.2857188872,0
|
| 761 |
+
BNRG.US,D,20250612,000000,22.75,24.325,22.75,23.793,5422.2857159124005,0
|
| 762 |
+
BNRG.US,D,20250613,000000,21.7105,23.135,20.37,20.4785,20418.2857204112,0
|
| 763 |
+
BNRG.US,D,20250616,000000,21.525,22.309,19.95,20.1495,10592.7142888921,0
|
| 764 |
+
BNRG.US,D,20250617,000000,18.48,18.55,16.058,16.205,51449.85715829211,0
|
| 765 |
+
BNRG.US,D,20250618,000000,16.59,19.075,16.275,17.15,25667.142864843,0
|
| 766 |
+
BNRG.US,D,20250620,000000,18.2,20.44,12.46,17.78,65191.85716241471,0
|
| 767 |
+
BNRG.US,D,20250623,000000,16.94,19.0253,16.87,17.43,11733.2857178057,0
|
| 768 |
+
BNRG.US,D,20250624,000000,17.43,17.43,15.54,15.68,11751.571432096902,0
|
| 769 |
+
BNRG.US,D,20250625,000000,15.61,16.45,15.47,16.38,7698.8571451668,0
|
| 770 |
+
BNRG.US,D,20250626,000000,16.24,18.9,16.065,16.73,17339.2857194875,0
|
| 771 |
+
BNRG.US,D,20250627,000000,16.52,18.48,16.52,18.27,16137.142861984,0
|
| 772 |
+
BNRG.US,D,20250630,000000,18.48,19.11,16.94,17.36,15156.285718832602,0
|
| 773 |
+
BNRG.US,D,20250701,000000,17.29,18.1993,17.192,18.06,7229.714287883201,0
|
| 774 |
+
BNRG.US,D,20250702,000000,17.5749,19.6,16.1,19.04,19109.0000057327,0
|
| 775 |
+
BNRG.US,D,20250703,000000,18.83,18.97,18.48,18.571,2556.7142864813004,0
|
| 776 |
+
BNRG.US,D,20250707,000000,18.48,19.075,17.71,17.85,4087.4285726548005,0
|
| 777 |
+
BNRG.US,D,20250708,000000,16.52,17.29,13.86,15.19,395981.5715473659,0
|
| 778 |
+
BNRG.US,D,20250709,000000,14.77,15.26,14.56,14.84,14730.000004419002,0
|
| 779 |
+
BNRG.US,D,20250710,000000,14.63,15.05,14.35,14.98,5608.285715968201,0
|
| 780 |
+
BNRG.US,D,20250711,000000,14.77,15.05,13.86,14.7,14697.714290123602,0
|
| 781 |
+
BNRG.US,D,20250714,000000,14.7,15.4,14.7,14.84,24458.857150194803,0
|
| 782 |
+
BNRG.US,D,20250715,000000,15.05,15.19,14.35,14.56,17295.2857194743,0
|
| 783 |
+
BNRG.US,D,20250716,000000,16.24,16.45,13.72,14.63,1206146.1432189867,0
|
| 784 |
+
BNRG.US,D,20250717,000000,14.56,14.63,14,14.14,36538.2857252472,0
|
| 785 |
+
BNRG.US,D,20250718,000000,14,14.14,13.615,13.72,17913.857148231302,0
|
| 786 |
+
BNRG.US,D,20250721,000000,13.86,14.77,13.72,14.56,27495.1428653914,0
|
| 787 |
+
BNRG.US,D,20250722,000000,14.35,14.9212,14.2107,14.42,9189.8571456141,0
|
| 788 |
+
BNRG.US,D,20250723,000000,14.49,14.91,14.42,14.7,22154.285720932003,0
|
| 789 |
+
BNRG.US,D,20250724,000000,14.77,15.05,14.42,14.56,14972.142861634502,0
|
| 790 |
+
BNRG.US,D,20250725,000000,14.7,14.945,14.2107,14.7,11494.428574876902,0
|
| 791 |
+
BNRG.US,D,20250728,000000,14.49,14.735,13.02,13.16,36644.428582421904,0
|
| 792 |
+
BNRG.US,D,20250729,000000,13.44,13.4708,12.32,12.39,18122.5714340082,0
|
| 793 |
+
BNRG.US,D,20250730,000000,12.6,12.6,11.76,12.04,13169.7142896652,0
|
| 794 |
+
BNRG.US,D,20250731,000000,12.04,12.46,11.83,12.04,7711.285716599101,0
|
| 795 |
+
BNRG.US,D,20250801,000000,12.04,12.11,11.452,11.62,5263.428573007601,0
|
| 796 |
+
BNRG.US,D,20250804,000000,11.48,12.74,11.48,12.11,3733.5714296915003,0
|
| 797 |
+
BNRG.US,D,20250805,000000,11.9,12.53,11.76,12.25,4485.2857156313,0
|
| 798 |
+
BNRG.US,D,20250806,000000,12.11,12.2066,11.55,11.76,1962.7142863031002,0
|
| 799 |
+
BNRG.US,D,20250807,000000,11.76,11.9378,11.55,11.83,3867.142858303,0
|
| 800 |
+
BNRG.US,D,20250808,000000,11.9,12.32,11.76,11.97,3075.2857152083,0
|
| 801 |
+
BNRG.US,D,20250811,000000,12.25,12.775,12.25,12.53,5635.285715976301,0
|
| 802 |
+
BNRG.US,D,20250812,000000,12.88,12.88,12.39,12.67,7329.8571450561,0
|
| 803 |
+
BNRG.US,D,20250813,000000,13.09,14,12.74,14,13622.2857183724,0
|
| 804 |
+
BNRG.US,D,20250814,000000,13.72,14.14,13.02,13.79,5814.5714303158,0
|
| 805 |
+
BNRG.US,D,20250815,000000,14.07,16.73,13.79,16.66,49411.8571576807,0
|
| 806 |
+
BNRG.US,D,20250818,000000,16.66,16.66,14.07,14.07,12728.571432390001,0
|
| 807 |
+
BNRG.US,D,20250819,000000,14.07,14.7693,14,14.21,7315.4285736232005,0
|
| 808 |
+
BNRG.US,D,20250820,000000,15.19,15.19,14.21,14.7,9224.428574195901,0
|
| 809 |
+
BNRG.US,D,20250821,000000,14.77,14.77,14.21,14.49,6275.2857161683005,0
|
| 810 |
+
BNRG.US,D,20250822,000000,15.33,15.68,14.665,15.68,3166.2857152356,0
|
| 811 |
+
BNRG.US,D,20250825,000000,15.68,16.17,15.54,15.68,5062.857144376,0
|
| 812 |
+
BNRG.US,D,20250826,000000,15.82,15.82,14.91,15.12,4052.4285726443004,0
|
| 813 |
+
BNRG.US,D,20250827,000000,15.19,15.3972,14.77,15.12,3652.4285725243003,0
|
| 814 |
+
BNRG.US,D,20250828,000000,14.91,15.6072,14.91,15.295,1971.8571434487,0
|
| 815 |
+
BNRG.US,D,20250829,000000,15.47,15.652,14.07,14.21,7758.4285737561,0
|
| 816 |
+
BNRG.US,D,20250902,000000,14.21,14.49,13.79,14,3869.4285725894,0
|
| 817 |
+
BNRG.US,D,20250903,000000,14.5579,14.63,14,14.49,4555.1428585094,0
|
| 818 |
+
BNRG.US,D,20250904,000000,14.7,14.7,14,14.35,2659.5714293693004,0
|
| 819 |
+
BNRG.US,D,20250905,000000,14.63,16.66,14.07,14.49,50768.142872373304,0
|
| 820 |
+
BNRG.US,D,20250908,000000,15.4,15.4,14.28,14.63,5293.7142873024,0
|
| 821 |
+
BNRG.US,D,20250909,000000,14.9324,15.33,14.777,15.33,1710.8571433704,0
|
| 822 |
+
BNRG.US,D,20250910,000000,15.68,16.0993,15.05,15.61,10657.428574625801,0
|
| 823 |
+
BNRG.US,D,20250911,000000,15.33,15.7206,14.98,15.295,7343.000002202901,0
|
| 824 |
+
BNRG.US,D,20250912,000000,15.19,15.96,14.7049,15.75,14974.000004492202,0
|
| 825 |
+
BNRG.US,D,20250915,000000,16.1,16.1,15.2607,15.715,5715.4285731432,0
|
| 826 |
+
BNRG.US,D,20250916,000000,15.47,15.75,14.84,15.47,11504.000003451201,0
|
| 827 |
+
BNRG.US,D,20250917,000000,15.26,15.4693,14.7,14.9016,6555.142859109401,0
|
| 828 |
+
BNRG.US,D,20250918,000000,14.98,15.54,14.7,15.33,5784.7142874497,0
|
| 829 |
+
BNRG.US,D,20250919,000000,15.4,15.61,15.05,15.4,4515.714287069,0
|
| 830 |
+
BNRG.US,D,20250922,000000,15.54,15.89,15.19,15.61,7642.000002292601,0
|
| 831 |
+
BNRG.US,D,20250923,000000,15.89,17.08,15.26,16.38,20544.1428633061,0
|
| 832 |
+
BNRG.US,D,20250924,000000,16.45,16.66,15.68,15.89,8297.2857167749,0
|
| 833 |
+
BNRG.US,D,20250925,000000,15.89,16.5732,14.56,16.03,137504.285755537,0
|
| 834 |
+
BNRG.US,D,20250926,000000,15.96,16.1,12.9549,13.51,107913.85717523131,0
|
| 835 |
+
BNRG.US,D,20250929,000000,13.51,13.51,11.9,12.04,480233.14300121285,0
|
| 836 |
+
BNRG.US,D,20250930,000000,11.27,11.41,10.5,11.06,73014.42859333291,0
|
| 837 |
+
BNRG.US,D,20251001,000000,10.85,11.69,10.85,11.27,26322.2857221824,0
|
| 838 |
+
BNRG.US,D,20251002,000000,11.27,11.62,11.13,11.34,11661.285717784102,0
|
| 839 |
+
BNRG.US,D,20251003,000000,11.27,11.928,11.2,11.55,14920.5714330476,0
|
| 840 |
+
BNRG.US,D,20251006,000000,11.55,12.208,11.48,11.83,12969.000003890702,0
|
| 841 |
+
BNRG.US,D,20251007,000000,11.83,11.9,10.85,10.85,14733.0000044199,0
|
| 842 |
+
BNRG.US,D,20251008,000000,10.99,11.97,10.99,11.48,13415.428575453201,0
|
| 843 |
+
BNRG.US,D,20251009,000000,11.55,11.97,11.55,11.83,13988.2857184822,0
|
| 844 |
+
BNRG.US,D,20251010,000000,11.83,13.65,11.4107,11.55,41321.1428695392,0
|
| 845 |
+
BNRG.US,D,20251013,000000,11.41,13.51,11.13,13.02,41523.2857267427,0
|
| 846 |
+
BNRG.US,D,20251014,000000,12.95,13.02,12.46,12.74,14320.1428614389,0
|
| 847 |
+
BNRG.US,D,20251015,000000,12.81,13.09,12.32,12.53,12360.000003708,0
|
| 848 |
+
BNRG.US,D,20251016,000000,12.67,12.81,12.04,12.04,17159.0000051477,0
|
| 849 |
+
BNRG.US,D,20251017,000000,12.46,12.46,11.5745,11.9,6163.714287563401,0
|
| 850 |
+
BNRG.US,D,20251020,000000,11.97,12.7953,11.83,12.39,4467.0000013401,0
|
| 851 |
+
BNRG.US,D,20251021,000000,11.97,12.39,11.97,12.32,3820.8571440034,0
|
| 852 |
+
BNRG.US,D,20251022,000000,12.18,12.18,11.375,11.48,8338.428573930101,0
|
| 853 |
+
BNRG.US,D,20251023,000000,12.04,12.166,11.69,12.04,4545.000001363501,0
|
| 854 |
+
BNRG.US,D,20251024,000000,11.9,12.11,11.9,12.11,3209.1428581056,0
|
| 855 |
+
BNRG.US,D,20251027,000000,12.04,12.25,11.76,11.9,10924.0000032772,0
|
| 856 |
+
BNRG.US,D,20251028,000000,11.76,11.83,11.2,11.27,5236.0000015708,0
|
| 857 |
+
BNRG.US,D,20251029,000000,11.2,11.4961,10.85,11.095,8071.0000024213,0
|
| 858 |
+
BNRG.US,D,20251030,000000,10.99,11.13,10.64,10.64,2198.0000006594,0
|
| 859 |
+
BNRG.US,D,20251031,000000,10.64,10.85,10.36,10.57,8535.285716846302,0
|
| 860 |
+
BNRG.US,D,20251103,000000,10.92,10.92,9.73,10.36,16676.7142907173,0
|
| 861 |
+
BNRG.US,D,20251104,000000,10.36,10.5147,9.45,9.8,9068.4285741491,0
|
| 862 |
+
BNRG.US,D,20251105,000000,9.7279,10.4916,9.7041,10.36,6816.000002044801,0
|
| 863 |
+
BNRG.US,D,20251106,000000,10.08,10.3117,9.8707,10.01,2733.7142865344003,0
|
| 864 |
+
BNRG.US,D,20251107,000000,9.94,9.989,9.4052,9.989,1730.7142862335002,0
|
| 865 |
+
BNRG.US,D,20251110,000000,9.94,9.9421,8.96,8.995,11449.428574863401,0
|
| 866 |
+
BNRG.US,D,20251111,000000,9.31,9.45,9.03,9.38,3779.2857154195003,0
|
| 867 |
+
BNRG.US,D,20251112,000000,9.24,9.52,9.17,9.17,4587.2857156619,0
|
| 868 |
+
BNRG.US,D,20251113,000000,9.17,9.52,8.54,8.96,10757.7142889416,0
|
| 869 |
+
BNRG.US,D,20251114,000000,8.68,8.7675,8.47,8.5477,4413.1428584668,0
|
| 870 |
+
BNRG.US,D,20251117,000000,8.54,8.61,8.4,8.4,3091.5714294989,0
|
| 871 |
+
BNRG.US,D,20251118,000000,8.26,8.61,7.98,8.61,7707.5714308837005,0
|
| 872 |
+
BNRG.US,D,20251119,000000,8.54,8.61,7.28,7.35,16069.714290535201,0
|
| 873 |
+
BNRG.US,D,20251120,000000,7.28,7.875,7.07,7.14,17646.5714338654,0
|
| 874 |
+
BNRG.US,D,20251121,000000,7,8.33,7,7.63,5553.8571445233,0
|
| 875 |
+
BNRG.US,D,20251124,000000,8.05,8.05,7.28,7.7,3089.0000009267,0
|
| 876 |
+
BNRG.US,D,20251125,000000,7.91,8.2397,7.77,8.12,4046.1428583567003,0
|
| 877 |
+
BNRG.US,D,20251126,000000,8.33,9.0013,8.0507,8.54,12499.428575178401,0
|
| 878 |
+
BNRG.US,D,20251128,000000,8.05,8.54,8.05,8.12,3712.8571439710004,0
|
| 879 |
+
BNRG.US,D,20251201,000000,8.12,8.3643,7.7,7.7,5286.1428587287,0
|
| 880 |
+
BNRG.US,D,20251202,000000,7.7,8.33,7.7,8.12,4425.714287042,0
|
| 881 |
+
BNRG.US,D,20251203,000000,8.12,8.12,7.805,7.931,5654.142858839101,0
|
| 882 |
+
BNRG.US,D,20251204,000000,7.9247,8.225,7.7,7.91,8803.7142883554,0
|
| 883 |
+
BNRG.US,D,20251205,000000,7.91,8.33,7.84,8.05,2764.8571436866,0
|
| 884 |
+
BNRG.US,D,20251208,000000,8.0507,8.12,7.7707,8.05,2144.4285720719004,0
|
| 885 |
+
BNRG.US,D,20251209,000000,7.77,8.05,7.581,7.581,7244.428573601901,0
|
| 886 |
+
BNRG.US,D,20251210,000000,7.9086,8.1193,7.63,7.91,9075.714288437,0
|
| 887 |
+
BNRG.US,D,20251211,000000,7.35,7.8652,6.65,6.65,48148.71430015891,0
|
| 888 |
+
BNRG.US,D,20251212,000000,5.9843,6.79,5.614,5.614,26941.8571509397,0
|
| 889 |
+
BNRG.US,D,20251215,000000,5.67,5.74,5.18,5.2843,14910.5714330446,0
|
| 890 |
+
BNRG.US,D,20251216,000000,5.25,5.25,4.9,5.0687,6593.1428591208005,0
|
| 891 |
+
BNRG.US,D,20251217,000000,4.9,4.9693,4.27071,4.4793,26524.8571508146,0
|
| 892 |
+
BNRG.US,D,20251218,000000,4.55,4.823,4.55,4.557,10347.285717389901,0
|
| 893 |
+
BNRG.US,D,20251219,000000,4.704,4.746,4.62,4.69,1188.1428574993001,0
|
| 894 |
+
BNRG.US,D,20251222,000000,5.3298,6.5275,5.2115,5.376,150083.8571878823,0
|
| 895 |
+
BNRG.US,D,20251223,000000,5.3942,5.3942,4.62,4.7831,26341.428579331,0
|
| 896 |
+
BNRG.US,D,20251224,000000,4.7831,4.89999,4.41001,4.788,8178.000002453401,0
|
| 897 |
+
BNRG.US,D,20251226,000000,4.9,5.4593,4.6123,4.9707,23436.0000070308,0
|
| 898 |
+
BNRG.US,D,20251229,000000,4.9,5.978,4.6431,5.6728,115884.00003476521,0
|
| 899 |
+
BNRG.US,D,20251230,000000,6.0683,6.37,3.4622,4.2896,1842808.1434099854,0
|
| 900 |
+
BNRG.US,D,20251231,000000,3.8703,3.98999,3.36,3.4447,96390.57145748861,0
|
| 901 |
+
BNRG.US,D,20260102,000000,3.43,3.46851,3.185,3.3495,67243.00002017291,0
|
| 902 |
+
BNRG.US,D,20260105,000000,3.22,3.4839,3.20817,3.3607,49797.714300653606,0
|
| 903 |
+
BNRG.US,D,20260106,000000,3.29,3.465,3.15,3.465,35875.8571536199,0
|
| 904 |
+
BNRG.US,D,20260107,000000,3.4622,4.13,3.36,3.969,75024.14287965011,0
|
| 905 |
+
BNRG.US,D,20260108,000000,4.0446,4.12859,3.6036,3.8703,27352.428579634303,0
|
| 906 |
+
BNRG.US,D,20260109,000000,3.871,3.871,3.6092,3.7758,22928.2857211642,0
|
| 907 |
+
BNRG.US,D,20260112,000000,3.6421,3.67499,3.43,3.6393,28630.857151446402,0
|
| 908 |
+
BNRG.US,D,20260113,000000,3.64,3.64,3.269,3.5217,26641.428579421,0
|
| 909 |
+
BNRG.US,D,20260114,000000,3.416,3.703,3.36,3.5896,13538.857146918801,0
|
| 910 |
+
BNRG.US,D,20260115,000000,3.605,3.605,3.43,3.4531,6869.0000020607,0
|
| 911 |
+
BNRG.US,D,20260116,000000,3.57,3.71,3.4307,3.6414,10366.2857173956,0
|
| 912 |
+
BNRG.US,D,20260120,000000,3.5637,3.906,3.5,3.7765,11988.714289310901,0
|
| 913 |
+
BNRG.US,D,20260121,000000,3.7765,3.8423,3.64,3.654,21239.8571492291,0
|
| 914 |
+
BNRG.US,D,20260122,000000,3.766,4.3365,3.6925,3.8843,109872.85717581901,0
|
| 915 |
+
BNRG.US,D,20260123,000000,3.92,3.92,3.5945,3.64,34670.714296115504,0
|
| 916 |
+
BNRG.US,D,20260126,000000,3.66,4.09,3.42,3.59,189089,0
|
| 917 |
+
BNRG.US,D,20260127,000000,3.52,3.58,2.77,3.2,1629968,0
|
| 918 |
+
BNRG.US,D,20260128,000000,3.08,3.3344,2.9,3,120528,0
|
| 919 |
+
BNRG.US,D,20260129,000000,2.95,3.19,2.65,2.94,129331,0
|
| 920 |
+
BNRG.US,D,20260130,000000,2.91,3.1,2.8001,2.82,76235,0
|
| 921 |
+
BNRG.US,D,20260202,000000,2.86,3.08,2.82,2.99,109298,0
|
| 922 |
+
BNRG.US,D,20260203,000000,3,3.215,2.9558,3.18,90049,0
|
| 923 |
+
BNRG.US,D,20260204,000000,3.13,3.13,2.49,2.65,185612,0
|
| 924 |
+
BNRG.US,D,20260205,000000,2.64,2.8,2.185,2.26,74937,0
|
| 925 |
+
BNRG.US,D,20260206,000000,2.22,2.71,2.21,2.61,43817,0
|
| 926 |
+
BNRG.US,D,20260209,000000,2.7,2.84,2.65,2.74,60572,0
|
| 927 |
+
BNRG.US,D,20260210,000000,2.77,2.77,2.345,2.445,48501,0
|
| 928 |
+
BNRG.US,D,20260211,000000,2.4,2.4099,1.62,1.83,14949147,0
|
| 929 |
+
BNRG.US,D,20260212,000000,1.7,1.7671,1.51,1.52,336106,0
|
| 930 |
+
BNRG.US,D,20260213,000000,1.49,1.63,1.48,1.52,133786,0
|
| 931 |
+
BNRG.US,D,20260217,000000,1.5,1.5,1.34,1.42,109848,0
|
| 932 |
+
BNRG.US,D,20260218,000000,1.41,1.4324,1.2501,1.3,127448,0
|
daily/us/nasdaq stocks/1/btmd.us.txt
ADDED
|
@@ -0,0 +1,1117 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BTMD.US,D,20210511,000000,10.1,10.1,9.95,9.95,21214,0
|
| 3 |
+
BTMD.US,D,20210512,000000,9.83,10.1,9.81,10.1,5169,0
|
| 4 |
+
BTMD.US,D,20210514,000000,10,10,10,10,111,0
|
| 5 |
+
BTMD.US,D,20210517,000000,9.9534,9.9534,9.9534,9.9534,321,0
|
| 6 |
+
BTMD.US,D,20210518,000000,9.78,9.78,9.75,9.75,29587,0
|
| 7 |
+
BTMD.US,D,20210519,000000,9.6101,9.6101,9.6101,9.6101,306,0
|
| 8 |
+
BTMD.US,D,20210520,000000,9.6,9.75,9.56,9.72,126927,0
|
| 9 |
+
BTMD.US,D,20210521,000000,9.8,9.8,9.67,9.67,9977,0
|
| 10 |
+
BTMD.US,D,20210526,000000,9.7575,9.8,9.67,9.8,11118,0
|
| 11 |
+
BTMD.US,D,20210602,000000,9.95,9.95,9.6601,9.6601,3171,0
|
| 12 |
+
BTMD.US,D,20210603,000000,9.73,9.8,9.73,9.75,836,0
|
| 13 |
+
BTMD.US,D,20210604,000000,9.75,9.75,9.75,9.75,117,0
|
| 14 |
+
BTMD.US,D,20210608,000000,9.8,9.8,9.8,9.8,1035,0
|
| 15 |
+
BTMD.US,D,20210609,000000,9.7999,9.8,9.7999,9.8,200,0
|
| 16 |
+
BTMD.US,D,20210615,000000,9.75,9.8,9.75,9.8,3337,0
|
| 17 |
+
BTMD.US,D,20210616,000000,9.82,9.82,9.81,9.81,10711,0
|
| 18 |
+
BTMD.US,D,20210617,000000,9.8,9.8,9.8,9.8,4853,0
|
| 19 |
+
BTMD.US,D,20210618,000000,9.9,9.9,9.9,9.9,1006,0
|
| 20 |
+
BTMD.US,D,20210623,000000,9.7901,9.8,9.7535,9.7535,2537,0
|
| 21 |
+
BTMD.US,D,20210624,000000,9.74,9.74,9.74,9.74,2945,0
|
| 22 |
+
BTMD.US,D,20210625,000000,9.7,9.7,9.67,9.67,5508,0
|
| 23 |
+
BTMD.US,D,20210628,000000,9.7,9.756,9.67,9.756,34669,0
|
| 24 |
+
BTMD.US,D,20210630,000000,9.6892,9.6892,9.67,9.675,1236,0
|
| 25 |
+
BTMD.US,D,20210706,000000,9.68,9.68,9.68,9.68,157,0
|
| 26 |
+
BTMD.US,D,20210707,000000,9.62,9.7,9.62,9.7,2074,0
|
| 27 |
+
BTMD.US,D,20210709,000000,9.7,9.7,9.66,9.66,5660,0
|
| 28 |
+
BTMD.US,D,20210712,000000,9.71,9.71,9.71,9.71,1047,0
|
| 29 |
+
BTMD.US,D,20210714,000000,9.72,9.72,9.72,9.72,33372,0
|
| 30 |
+
BTMD.US,D,20210721,000000,9.71,9.72,9.71,9.72,1646,0
|
| 31 |
+
BTMD.US,D,20210722,000000,9.82,9.82,9.67,9.67,1592,0
|
| 32 |
+
BTMD.US,D,20210723,000000,9.73,9.73,9.73,9.73,369,0
|
| 33 |
+
BTMD.US,D,20210728,000000,9.71,9.71,9.66,9.66,366,0
|
| 34 |
+
BTMD.US,D,20210804,000000,9.66,9.72,9.63,9.72,499152,0
|
| 35 |
+
BTMD.US,D,20210805,000000,9.75,9.75,9.71,9.71,808,0
|
| 36 |
+
BTMD.US,D,20210806,000000,9.65,9.72,9.6,9.6405,306008,0
|
| 37 |
+
BTMD.US,D,20210809,000000,9.64,9.7,9.64,9.7,1352,0
|
| 38 |
+
BTMD.US,D,20210810,000000,9.79,9.79,9.6925,9.735,7255,0
|
| 39 |
+
BTMD.US,D,20210811,000000,9.7262,9.7262,9.72,9.72,3400,0
|
| 40 |
+
BTMD.US,D,20210812,000000,9.72,9.72,9.72,9.72,214693,0
|
| 41 |
+
BTMD.US,D,20210813,000000,9.72,9.73,9.7,9.73,3444,0
|
| 42 |
+
BTMD.US,D,20210816,000000,9.715,9.73,9.6656,9.73,4154,0
|
| 43 |
+
BTMD.US,D,20210819,000000,9.67,9.73,9.67,9.7,1852,0
|
| 44 |
+
BTMD.US,D,20210820,000000,9.83,9.83,9.63,9.68,13849,0
|
| 45 |
+
BTMD.US,D,20210823,000000,9.62,9.63,9.61,9.61,85458,0
|
| 46 |
+
BTMD.US,D,20210824,000000,9.61,9.63,9.61,9.63,71919,0
|
| 47 |
+
BTMD.US,D,20210825,000000,9.63,9.63,9.62,9.62,1222,0
|
| 48 |
+
BTMD.US,D,20210826,000000,9.62,9.6419,9.62,9.62,1269,0
|
| 49 |
+
BTMD.US,D,20210830,000000,9.6713,9.69,9.65,9.65,9679,0
|
| 50 |
+
BTMD.US,D,20210902,000000,9.66,9.69,9.63,9.63,41788,0
|
| 51 |
+
BTMD.US,D,20210903,000000,9.69,9.69,9.65,9.65,3865,0
|
| 52 |
+
BTMD.US,D,20210907,000000,9.68,9.68,9.68,9.68,471,0
|
| 53 |
+
BTMD.US,D,20210909,000000,9.68,9.68,9.68,9.68,333,0
|
| 54 |
+
BTMD.US,D,20210910,000000,9.6596,9.6596,9.64,9.64,2220,0
|
| 55 |
+
BTMD.US,D,20210913,000000,9.64,9.68,9.64,9.68,1918,0
|
| 56 |
+
BTMD.US,D,20210914,000000,9.6902,9.71,9.69,9.7,12779,0
|
| 57 |
+
BTMD.US,D,20210915,000000,9.67,9.71,9.64,9.71,1000,0
|
| 58 |
+
BTMD.US,D,20210923,000000,9.6901,9.7,9.6901,9.7,35586,0
|
| 59 |
+
BTMD.US,D,20210927,000000,9.7287,9.74,9.7,9.74,4002,0
|
| 60 |
+
BTMD.US,D,20210930,000000,9.73,9.74,9.73,9.735,2002,0
|
| 61 |
+
BTMD.US,D,20211001,000000,9.68,9.74,9.66,9.66,836,0
|
| 62 |
+
BTMD.US,D,20211004,000000,9.68,9.76,9.68,9.72,122369,0
|
| 63 |
+
BTMD.US,D,20211005,000000,9.7,9.74,9.7,9.74,694443,0
|
| 64 |
+
BTMD.US,D,20211006,000000,9.75,9.77,9.73,9.77,526542,0
|
| 65 |
+
BTMD.US,D,20211007,000000,9.77,9.77,9.75,9.76,100982,0
|
| 66 |
+
BTMD.US,D,20211008,000000,9.75,9.75,9.75,9.75,100005,0
|
| 67 |
+
BTMD.US,D,20211012,000000,9.73,9.755,9.68,9.74,30368,0
|
| 68 |
+
BTMD.US,D,20211013,000000,9.73,9.78,9.73,9.76,4773,0
|
| 69 |
+
BTMD.US,D,20211015,000000,9.74,9.77,9.74,9.77,1240,0
|
| 70 |
+
BTMD.US,D,20211018,000000,9.74,9.76,9.74,9.74,2282,0
|
| 71 |
+
BTMD.US,D,20211019,000000,9.77,9.77,9.74,9.74,31501,0
|
| 72 |
+
BTMD.US,D,20211020,000000,9.73,9.74,9.73,9.74,1359,0
|
| 73 |
+
BTMD.US,D,20211021,000000,9.73,9.73,9.73,9.73,238,0
|
| 74 |
+
BTMD.US,D,20211022,000000,9.73,9.76,9.72,9.72,27607,0
|
| 75 |
+
BTMD.US,D,20211026,000000,9.72,9.74,9.72,9.74,4375,0
|
| 76 |
+
BTMD.US,D,20211027,000000,9.71,9.75,9.71,9.75,13102,0
|
| 77 |
+
BTMD.US,D,20211101,000000,9.735,9.76,9.735,9.76,482,0
|
| 78 |
+
BTMD.US,D,20211102,000000,9.76,9.78,9.76,9.78,5932,0
|
| 79 |
+
BTMD.US,D,20211103,000000,9.73,9.82,9.73,9.82,13359,0
|
| 80 |
+
BTMD.US,D,20211104,000000,9.78,9.79,9.78,9.79,4530,0
|
| 81 |
+
BTMD.US,D,20211105,000000,9.79,9.805,9.79,9.805,846,0
|
| 82 |
+
BTMD.US,D,20211109,000000,9.78,9.78,9.78,9.78,200,0
|
| 83 |
+
BTMD.US,D,20211110,000000,9.78,9.78,9.78,9.78,220,0
|
| 84 |
+
BTMD.US,D,20211112,000000,9.75,9.75,9.75,9.75,297,0
|
| 85 |
+
BTMD.US,D,20211116,000000,9.8,9.8,9.79,9.8,31377,0
|
| 86 |
+
BTMD.US,D,20211117,000000,9.79,9.81,9.78,9.78,170749,0
|
| 87 |
+
BTMD.US,D,20211118,000000,9.78,9.78,9.72,9.73,73982,0
|
| 88 |
+
BTMD.US,D,20211119,000000,9.72,9.74,9.72,9.74,55832,0
|
| 89 |
+
BTMD.US,D,20211122,000000,9.72,9.75,9.72,9.75,7176,0
|
| 90 |
+
BTMD.US,D,20211123,000000,9.75,9.75,9.75,9.75,7000,0
|
| 91 |
+
BTMD.US,D,20211124,000000,9.75,9.7559,9.74,9.75,1038452,0
|
| 92 |
+
BTMD.US,D,20211126,000000,9.75,9.75,9.74,9.74,531280,0
|
| 93 |
+
BTMD.US,D,20211129,000000,9.73,9.76,9.73,9.76,170221,0
|
| 94 |
+
BTMD.US,D,20211201,000000,9.77,9.77,9.77,9.77,16674,0
|
| 95 |
+
BTMD.US,D,20211202,000000,9.7626,9.7626,9.72,9.73,217318,0
|
| 96 |
+
BTMD.US,D,20211203,000000,9.73,9.73,9.73,9.73,687,0
|
| 97 |
+
BTMD.US,D,20211206,000000,9.76,9.77,9.7302,9.75,8620,0
|
| 98 |
+
BTMD.US,D,20211207,000000,9.77,9.77,9.73,9.73,13018,0
|
| 99 |
+
BTMD.US,D,20211208,000000,9.75,9.75,9.72,9.72,51288,0
|
| 100 |
+
BTMD.US,D,20211209,000000,9.74,9.77,9.73,9.73,10368,0
|
| 101 |
+
BTMD.US,D,20211210,000000,9.77,9.77,9.7299,9.73,41917,0
|
| 102 |
+
BTMD.US,D,20211213,000000,9.83,9.84,9.79,9.79,1681509,0
|
| 103 |
+
BTMD.US,D,20211214,000000,9.8101,9.85,9.81,9.81,328503,0
|
| 104 |
+
BTMD.US,D,20211215,000000,9.84,9.84,9.81,9.81,15255,0
|
| 105 |
+
BTMD.US,D,20211216,000000,9.81,9.81,9.8,9.81,24591,0
|
| 106 |
+
BTMD.US,D,20211217,000000,9.8159,9.8159,9.81,9.81,291,0
|
| 107 |
+
BTMD.US,D,20211220,000000,9.84,9.85,9.84,9.85,3389,0
|
| 108 |
+
BTMD.US,D,20211221,000000,9.81,9.81,9.81,9.81,516,0
|
| 109 |
+
BTMD.US,D,20211222,000000,9.85,9.85,9.81,9.81,300,0
|
| 110 |
+
BTMD.US,D,20211223,000000,9.81,9.85,9.81,9.85,4292,0
|
| 111 |
+
BTMD.US,D,20211227,000000,9.825,9.825,9.81,9.81,2625,0
|
| 112 |
+
BTMD.US,D,20211228,000000,9.81,9.81,9.81,9.81,9490,0
|
| 113 |
+
BTMD.US,D,20211229,000000,9.81,9.85,9.81,9.85,12293,0
|
| 114 |
+
BTMD.US,D,20211230,000000,9.81,9.81,9.81,9.81,60126,0
|
| 115 |
+
BTMD.US,D,20211231,000000,9.81,9.8219,9.8,9.8,20104,0
|
| 116 |
+
BTMD.US,D,20220103,000000,9.84,9.85,9.826,9.85,17233,0
|
| 117 |
+
BTMD.US,D,20220106,000000,9.82,9.82,9.82,9.82,405,0
|
| 118 |
+
BTMD.US,D,20220107,000000,9.824,9.87,9.824,9.87,790479,0
|
| 119 |
+
BTMD.US,D,20220110,000000,9.85,9.85,9.82,9.82,1832,0
|
| 120 |
+
BTMD.US,D,20220111,000000,9.82,9.84,9.81,9.84,539089,0
|
| 121 |
+
BTMD.US,D,20220112,000000,9.8499,9.85,9.8399,9.84,7087,0
|
| 122 |
+
BTMD.US,D,20220113,000000,9.8401,9.8401,9.84,9.84,773,0
|
| 123 |
+
BTMD.US,D,20220114,000000,9.84,9.84,9.8226,9.8226,1143,0
|
| 124 |
+
BTMD.US,D,20220118,000000,9.8201,9.8201,9.8189,9.8189,15316,0
|
| 125 |
+
BTMD.US,D,20220119,000000,9.82,9.83,9.82,9.83,50796,0
|
| 126 |
+
BTMD.US,D,20220120,000000,9.82,9.84,9.81,9.84,451913,0
|
| 127 |
+
BTMD.US,D,20220121,000000,9.84,9.84,9.82,9.825,95519,0
|
| 128 |
+
BTMD.US,D,20220124,000000,9.8296,9.835,9.8296,9.83,62898,0
|
| 129 |
+
BTMD.US,D,20220125,000000,9.84,9.84,9.81,9.81,43328,0
|
| 130 |
+
BTMD.US,D,20220126,000000,9.83,9.84,9.83,9.84,34037,0
|
| 131 |
+
BTMD.US,D,20220127,000000,9.83,9.84,9.83,9.84,9332,0
|
| 132 |
+
BTMD.US,D,20220128,000000,9.84,9.85,9.83,9.85,3710,0
|
| 133 |
+
BTMD.US,D,20220131,000000,9.85,9.85,9.84,9.84,4022,0
|
| 134 |
+
BTMD.US,D,20220201,000000,9.85,9.85,9.82,9.85,46520,0
|
| 135 |
+
BTMD.US,D,20220202,000000,9.85,9.87,9.85,9.86,21977,0
|
| 136 |
+
BTMD.US,D,20220203,000000,9.85,9.87,9.85,9.87,412,0
|
| 137 |
+
BTMD.US,D,20220204,000000,9.85,9.85,9.85,9.85,429,0
|
| 138 |
+
BTMD.US,D,20220207,000000,9.86,9.86,9.84,9.85,551432,0
|
| 139 |
+
BTMD.US,D,20220208,000000,9.85,9.85,9.85,9.85,29136,0
|
| 140 |
+
BTMD.US,D,20220210,000000,9.86,9.87,9.85,9.86,95150,0
|
| 141 |
+
BTMD.US,D,20220211,000000,9.85,9.85,9.82,9.82,552488,0
|
| 142 |
+
BTMD.US,D,20220214,000000,9.84,9.85,9.84,9.85,334126,0
|
| 143 |
+
BTMD.US,D,20220215,000000,9.84,9.85,9.84,9.84,391269,0
|
| 144 |
+
BTMD.US,D,20220216,000000,9.85,9.85,9.84,9.84,149830,0
|
| 145 |
+
BTMD.US,D,20220217,000000,9.84,9.8401,9.8325,9.8325,17491,0
|
| 146 |
+
BTMD.US,D,20220218,000000,9.84,9.85,9.84,9.85,74636,0
|
| 147 |
+
BTMD.US,D,20220222,000000,9.84,9.845,9.83,9.83,47449,0
|
| 148 |
+
BTMD.US,D,20220223,000000,9.8373,9.8373,9.83,9.83,1627,0
|
| 149 |
+
BTMD.US,D,20220224,000000,9.83,9.8312,9.82,9.83,34886,0
|
| 150 |
+
BTMD.US,D,20220225,000000,9.83,9.83,9.83,9.83,126,0
|
| 151 |
+
BTMD.US,D,20220228,000000,9.83,9.84,9.83,9.84,53977,0
|
| 152 |
+
BTMD.US,D,20220301,000000,9.8361,9.84,9.83,9.83,24163,0
|
| 153 |
+
BTMD.US,D,20220302,000000,9.85,9.85,9.82,9.825,43610,0
|
| 154 |
+
BTMD.US,D,20220303,000000,9.84,9.84,9.83,9.835,31331,0
|
| 155 |
+
BTMD.US,D,20220304,000000,9.83,9.85,9.83,9.84,178260,0
|
| 156 |
+
BTMD.US,D,20220307,000000,9.83,9.85,9.83,9.83,189307,0
|
| 157 |
+
BTMD.US,D,20220308,000000,9.83,9.83,9.82,9.83,186424,0
|
| 158 |
+
BTMD.US,D,20220309,000000,9.83,9.835,9.83,9.83,31735,0
|
| 159 |
+
BTMD.US,D,20220310,000000,9.835,9.84,9.83,9.83,285488,0
|
| 160 |
+
BTMD.US,D,20220311,000000,9.84,9.84,9.8229,9.83,197842,0
|
| 161 |
+
BTMD.US,D,20220314,000000,9.83,9.83,9.82,9.83,162734,0
|
| 162 |
+
BTMD.US,D,20220315,000000,9.84,9.85,9.84,9.84,15032,0
|
| 163 |
+
BTMD.US,D,20220316,000000,9.84,9.845,9.83,9.84,214676,0
|
| 164 |
+
BTMD.US,D,20220317,000000,9.84,9.8439,9.83,9.84,99423,0
|
| 165 |
+
BTMD.US,D,20220318,000000,9.85,9.85,9.84,9.8485,6203,0
|
| 166 |
+
BTMD.US,D,20220321,000000,9.85,9.85,9.84,9.84,4460,0
|
| 167 |
+
BTMD.US,D,20220322,000000,9.88,9.88,9.84,9.84,17823,0
|
| 168 |
+
BTMD.US,D,20220323,000000,9.85,9.88,9.85,9.87,85796,0
|
| 169 |
+
BTMD.US,D,20220324,000000,9.86,9.86,9.8508,9.86,11189,0
|
| 170 |
+
BTMD.US,D,20220328,000000,9.86,9.88,9.85,9.87,32941,0
|
| 171 |
+
BTMD.US,D,20220329,000000,9.88,9.88,9.86,9.87,27059,0
|
| 172 |
+
BTMD.US,D,20220330,000000,9.87,9.87,9.86,9.87,7997,0
|
| 173 |
+
BTMD.US,D,20220331,000000,9.86,9.88,9.86,9.88,14166,0
|
| 174 |
+
BTMD.US,D,20220401,000000,9.88,9.905,9.86,9.86,46991,0
|
| 175 |
+
BTMD.US,D,20220404,000000,9.86,9.8812,9.86,9.87,40041,0
|
| 176 |
+
BTMD.US,D,20220405,000000,9.8837,9.8854,9.87,9.885,23789,0
|
| 177 |
+
BTMD.US,D,20220406,000000,9.89,9.89,9.89,9.89,6311,0
|
| 178 |
+
BTMD.US,D,20220407,000000,9.9251,9.9251,9.89,9.89,11509,0
|
| 179 |
+
BTMD.US,D,20220408,000000,9.89,9.892,9.89,9.892,1060,0
|
| 180 |
+
BTMD.US,D,20220411,000000,9.895,9.895,9.8901,9.8901,392,0
|
| 181 |
+
BTMD.US,D,20220412,000000,9.89,9.89,9.89,9.89,75017,0
|
| 182 |
+
BTMD.US,D,20220413,000000,9.895,9.9,9.89,9.89,95793,0
|
| 183 |
+
BTMD.US,D,20220414,000000,9.905,9.905,9.89,9.9,7525,0
|
| 184 |
+
BTMD.US,D,20220418,000000,9.89,9.89,9.89,9.89,704,0
|
| 185 |
+
BTMD.US,D,20220419,000000,9.9,9.92,9.895,9.91,60796,0
|
| 186 |
+
BTMD.US,D,20220420,000000,9.9,9.915,9.895,9.91,247214,0
|
| 187 |
+
BTMD.US,D,20220421,000000,9.9,9.91,9.9,9.91,1594,0
|
| 188 |
+
BTMD.US,D,20220422,000000,9.905,9.91,9.9,9.91,22430,0
|
| 189 |
+
BTMD.US,D,20220426,000000,9.92,9.92,9.9109,9.915,6331,0
|
| 190 |
+
BTMD.US,D,20220427,000000,9.92,9.92,9.92,9.92,303,0
|
| 191 |
+
BTMD.US,D,20220428,000000,9.92,9.92,9.91,9.91,85323,0
|
| 192 |
+
BTMD.US,D,20220429,000000,9.91,9.92,9.91,9.92,33293,0
|
| 193 |
+
BTMD.US,D,20220502,000000,9.92,9.92,9.91,9.91,54948,0
|
| 194 |
+
BTMD.US,D,20220503,000000,9.91,9.915,9.9,9.91,72775,0
|
| 195 |
+
BTMD.US,D,20220504,000000,9.91,9.92,9.9,9.91,131333,0
|
| 196 |
+
BTMD.US,D,20220505,000000,9.94,9.96,9.94,9.96,374357,0
|
| 197 |
+
BTMD.US,D,20220506,000000,9.96,10.11,9.95,9.95,98725,0
|
| 198 |
+
BTMD.US,D,20220509,000000,9.95,9.97,9.95,9.96,290531,0
|
| 199 |
+
BTMD.US,D,20220510,000000,9.96,9.97,9.95,9.95,213658,0
|
| 200 |
+
BTMD.US,D,20220511,000000,9.95,9.97,9.95,9.97,252147,0
|
| 201 |
+
BTMD.US,D,20220512,000000,9.97,9.97,9.95,9.9674,32511,0
|
| 202 |
+
BTMD.US,D,20220513,000000,9.95,9.97,9.95,9.96,52318,0
|
| 203 |
+
BTMD.US,D,20220516,000000,9.97,9.98,9.95,9.96,251414,0
|
| 204 |
+
BTMD.US,D,20220517,000000,9.96,9.98,9.96,9.9701,288437,0
|
| 205 |
+
BTMD.US,D,20220518,000000,9.95,9.98,9.95,9.98,425009,0
|
| 206 |
+
BTMD.US,D,20220519,000000,9.79,9.79,9.66,9.78,20846,0
|
| 207 |
+
BTMD.US,D,20220520,000000,9.77,10.07,9.72,10,15123,0
|
| 208 |
+
BTMD.US,D,20220523,000000,9.99,10.07,9.48,9.89,245200,0
|
| 209 |
+
BTMD.US,D,20220524,000000,9.96,10.525,9.54,10.061,247607,0
|
| 210 |
+
BTMD.US,D,20220525,000000,10.14,10.3899,9.74,9.92,954082,0
|
| 211 |
+
BTMD.US,D,20220526,000000,9.75,9.75,8.92,9.02,28791,0
|
| 212 |
+
BTMD.US,D,20220527,000000,10.04,10.51,6.31,6.31,319900,0
|
| 213 |
+
BTMD.US,D,20220531,000000,6.31,6.75,6.1401,6.5,161909,0
|
| 214 |
+
BTMD.US,D,20220601,000000,6.55,6.55,5.41,5.49,178628,0
|
| 215 |
+
BTMD.US,D,20220602,000000,5.49,5.52,5.25,5.4,301325,0
|
| 216 |
+
BTMD.US,D,20220603,000000,5.77,7.25,4.7222,5.88,2039227,0
|
| 217 |
+
BTMD.US,D,20220606,000000,5.6,5.82,4.15,4.495,300171,0
|
| 218 |
+
BTMD.US,D,20220607,000000,4.54,4.79,4.21,4.54,111659,0
|
| 219 |
+
BTMD.US,D,20220608,000000,4.45,4.7003,4.28,4.49,54861,0
|
| 220 |
+
BTMD.US,D,20220609,000000,4.5,4.71,4.4,4.4641,27384,0
|
| 221 |
+
BTMD.US,D,20220610,000000,4.43,4.4977,4.32,4.34,26774,0
|
| 222 |
+
BTMD.US,D,20220613,000000,4.3,5.2,3.75,3.8,145321,0
|
| 223 |
+
BTMD.US,D,20220614,000000,3.84,6.4,3.75,5.08,2932489,0
|
| 224 |
+
BTMD.US,D,20220615,000000,4.54,4.805,4.11,4.57,380186,0
|
| 225 |
+
BTMD.US,D,20220616,000000,4.15,4.9299,4.15,4.5,359377,0
|
| 226 |
+
BTMD.US,D,20220617,000000,4.55,4.6,4.05,4.44,168311,0
|
| 227 |
+
BTMD.US,D,20220621,000000,4.2,4.8,3.85,3.88,302948,0
|
| 228 |
+
BTMD.US,D,20220622,000000,3.75,3.8,3.52,3.57,163716,0
|
| 229 |
+
BTMD.US,D,20220623,000000,3.57,4.1499,3.25,3.45,303264,0
|
| 230 |
+
BTMD.US,D,20220624,000000,3.39,3.85,3.28,3.42,157325,0
|
| 231 |
+
BTMD.US,D,20220627,000000,3.45,3.58,3.17,3.55,214351,0
|
| 232 |
+
BTMD.US,D,20220628,000000,3.58,3.79,3.26,3.53,275443,0
|
| 233 |
+
BTMD.US,D,20220629,000000,3.51,3.65,3.41,3.5503,40275,0
|
| 234 |
+
BTMD.US,D,20220630,000000,3.55,3.86,3.45,3.77,81659,0
|
| 235 |
+
BTMD.US,D,20220701,000000,3.77,4.21,3.75,4.03,109757,0
|
| 236 |
+
BTMD.US,D,20220705,000000,3.95,4.15,3.85,4.11,38709,0
|
| 237 |
+
BTMD.US,D,20220706,000000,4.13,4.19,3.72,4.05,22374,0
|
| 238 |
+
BTMD.US,D,20220707,000000,4.18,4.31,3.94,4.17,45556,0
|
| 239 |
+
BTMD.US,D,20220708,000000,4.33,4.7,4.0803,4.6,48004,0
|
| 240 |
+
BTMD.US,D,20220711,000000,4.62,4.62,4.23,4.33,31134,0
|
| 241 |
+
BTMD.US,D,20220712,000000,4.47,4.62,4.25,4.59,34931,0
|
| 242 |
+
BTMD.US,D,20220713,000000,4.53,4.9007,4.31,4.76,61503,0
|
| 243 |
+
BTMD.US,D,20220714,000000,4.78,4.9499,4.72,4.78,26444,0
|
| 244 |
+
BTMD.US,D,20220715,000000,4.3501,4.85,4.3501,4.63,5033,0
|
| 245 |
+
BTMD.US,D,20220718,000000,4.86,5.1,4.695,4.98,212850,0
|
| 246 |
+
BTMD.US,D,20220719,000000,4.9,4.9999,3.6,3.81,206802,0
|
| 247 |
+
BTMD.US,D,20220829,000000,4.24,4.95,3.83,4.45,68642,0
|
| 248 |
+
BTMD.US,D,20220830,000000,4.7,4.7,4.01,4.4,26356,0
|
| 249 |
+
BTMD.US,D,20220831,000000,4.34,4.5,4.24,4.4,142128,0
|
| 250 |
+
BTMD.US,D,20220901,000000,4.6,5.38,4.3,4.41,290606,0
|
| 251 |
+
BTMD.US,D,20220902,000000,4.5,4.5,4.14,4.4,43812,0
|
| 252 |
+
BTMD.US,D,20220906,000000,4.5,4.5,4,4.2,64459,0
|
| 253 |
+
BTMD.US,D,20220907,000000,4.27,4.27,4.0526,4.15,8614,0
|
| 254 |
+
BTMD.US,D,20220908,000000,4.12,4.38,4.11,4.38,11853,0
|
| 255 |
+
BTMD.US,D,20220909,000000,4.41,4.5,4.11,4.22,56185,0
|
| 256 |
+
BTMD.US,D,20220912,000000,4.21,4.3232,4,4,88211,0
|
| 257 |
+
BTMD.US,D,20220913,000000,4,4.1296,4,4.04,67779,0
|
| 258 |
+
BTMD.US,D,20220914,000000,4.13,4.4538,3.95,4.03,50880,0
|
| 259 |
+
BTMD.US,D,20220915,000000,4.03,4.145,4,4,70923,0
|
| 260 |
+
BTMD.US,D,20220916,000000,4.03,4.2,3.9,4,20552,0
|
| 261 |
+
BTMD.US,D,20220919,000000,4.23,4.23,3.93,4,35528,0
|
| 262 |
+
BTMD.US,D,20220920,000000,3.96,4.08,3.95,3.97,43391,0
|
| 263 |
+
BTMD.US,D,20220921,000000,3.91,4,3.905,3.91,15267,0
|
| 264 |
+
BTMD.US,D,20220922,000000,3.9,3.96,3.715,3.92,34792,0
|
| 265 |
+
BTMD.US,D,20220923,000000,3.8,4.21,3.8,4.2,28833,0
|
| 266 |
+
BTMD.US,D,20220926,000000,4.16,4.35,4,4.21,83308,0
|
| 267 |
+
BTMD.US,D,20220927,000000,4.33,4.425,4.09,4.16,58543,0
|
| 268 |
+
BTMD.US,D,20220928,000000,4.16,4.16,4.02,4.13,5247,0
|
| 269 |
+
BTMD.US,D,20220929,000000,4.13,4.1899,4.07,4.15,64856,0
|
| 270 |
+
BTMD.US,D,20220930,000000,4.14,4.28,4.0418,4.28,50913,0
|
| 271 |
+
BTMD.US,D,20221003,000000,4.24,4.38,4.0701,4.36,8818,0
|
| 272 |
+
BTMD.US,D,20221004,000000,4.28,4.8,4.2,4.49,58709,0
|
| 273 |
+
BTMD.US,D,20221005,000000,4.36,4.49,4.06,4.42,27939,0
|
| 274 |
+
BTMD.US,D,20221006,000000,4.33,4.45,4.1,4.45,94163,0
|
| 275 |
+
BTMD.US,D,20221007,000000,4.44,4.44,4.25,4.36,6138,0
|
| 276 |
+
BTMD.US,D,20221010,000000,4.26,4.45,4.1987,4.36,12958,0
|
| 277 |
+
BTMD.US,D,20221011,000000,4.225,4.36,4.225,4.36,7274,0
|
| 278 |
+
BTMD.US,D,20221012,000000,4.225,4.44,4.225,4.39,9762,0
|
| 279 |
+
BTMD.US,D,20221013,000000,4.26,4.61,4.26,4.45,19215,0
|
| 280 |
+
BTMD.US,D,20221014,000000,4.45,4.68,4.264,4.6,61018,0
|
| 281 |
+
BTMD.US,D,20221017,000000,4.59,4.59,4.4,4.49,65249,0
|
| 282 |
+
BTMD.US,D,20221018,000000,4.5,4.53,4.36,4.41,22702,0
|
| 283 |
+
BTMD.US,D,20221019,000000,4.51,4.51,4.39,4.39,8047,0
|
| 284 |
+
BTMD.US,D,20221020,000000,4.3143,4.545,4.3143,4.54,15649,0
|
| 285 |
+
BTMD.US,D,20221021,000000,4.5899,4.5899,4.41,4.42,4496,0
|
| 286 |
+
BTMD.US,D,20221024,000000,4.45,4.5817,4.4,4.42,3864,0
|
| 287 |
+
BTMD.US,D,20221025,000000,4.5,4.58,4.35,4.4,22088,0
|
| 288 |
+
BTMD.US,D,20221026,000000,4.37,4.5753,4.34,4.34,5764,0
|
| 289 |
+
BTMD.US,D,20221027,000000,4.47,4.57,4.38,4.47,2847,0
|
| 290 |
+
BTMD.US,D,20221028,000000,4.49,4.5,4.3655,4.41,16926,0
|
| 291 |
+
BTMD.US,D,20221031,000000,4.44,4.5,4.37,4.5,8885,0
|
| 292 |
+
BTMD.US,D,20221101,000000,4.3501,4.41,4.26,4.33,12900,0
|
| 293 |
+
BTMD.US,D,20221102,000000,4.31,4.34,4.21,4.25,22332,0
|
| 294 |
+
BTMD.US,D,20221103,000000,4.245,4.35,4.245,4.3,10583,0
|
| 295 |
+
BTMD.US,D,20221104,000000,4.24,4.3,4.14,4.25,37796,0
|
| 296 |
+
BTMD.US,D,20221107,000000,4.3,4.35,3.89,3.94,119933,0
|
| 297 |
+
BTMD.US,D,20221108,000000,4.1341,4.1341,3.6,3.985,11099,0
|
| 298 |
+
BTMD.US,D,20221109,000000,4.05,4.175,3.97,4.03,24778,0
|
| 299 |
+
BTMD.US,D,20221110,000000,4,4.04,4,4.04,37233,0
|
| 300 |
+
BTMD.US,D,20221111,000000,4.04,4.04,3.8287,4.04,15002,0
|
| 301 |
+
BTMD.US,D,20221114,000000,4.06,4.28,3.8101,3.85,11701,0
|
| 302 |
+
BTMD.US,D,20221115,000000,4.01,4.155,3.89,3.97,6357,0
|
| 303 |
+
BTMD.US,D,20221116,000000,4.28,4.28,3.65,3.83,17767,0
|
| 304 |
+
BTMD.US,D,20221117,000000,3.6501,3.95,3.62,3.95,3062,0
|
| 305 |
+
BTMD.US,D,20221118,000000,3.82,3.95,3.64,3.83,15130,0
|
| 306 |
+
BTMD.US,D,20221121,000000,4.18,4.18,3.71,3.82,12845,0
|
| 307 |
+
BTMD.US,D,20221122,000000,3.736,3.89,3.67,3.82,6101,0
|
| 308 |
+
BTMD.US,D,20221123,000000,3.92,4.19,3.87,4.13,27790,0
|
| 309 |
+
BTMD.US,D,20221125,000000,4.09,4.1057,3.9875,4.1057,1148,0
|
| 310 |
+
BTMD.US,D,20221128,000000,4.13,4.15,3.9601,4.14,58309,0
|
| 311 |
+
BTMD.US,D,20221129,000000,4.15,4.16,4.06,4.06,3186,0
|
| 312 |
+
BTMD.US,D,20221130,000000,4.12,4.23,3.99,3.99,17677,0
|
| 313 |
+
BTMD.US,D,20221201,000000,4.05,4.1224,4.05,4.075,3052,0
|
| 314 |
+
BTMD.US,D,20221202,000000,4.07,4.19,4,4.18,43182,0
|
| 315 |
+
BTMD.US,D,20221205,000000,4.2,4.26,4.11,4.24,20337,0
|
| 316 |
+
BTMD.US,D,20221206,000000,4.2,4.26,4.2,4.26,3543,0
|
| 317 |
+
BTMD.US,D,20221207,000000,4.32,4.335,4.17,4.29,13681,0
|
| 318 |
+
BTMD.US,D,20221208,000000,4.2989,4.3,4.17,4.225,6582,0
|
| 319 |
+
BTMD.US,D,20221209,000000,4.3,4.3,4.25,4.25,6212,0
|
| 320 |
+
BTMD.US,D,20221212,000000,4.06,4.55,4.06,4.25,40579,0
|
| 321 |
+
BTMD.US,D,20221213,000000,4.3,4.45,4.21,4.28,19883,0
|
| 322 |
+
BTMD.US,D,20221214,000000,4.2175,4.41,4.2175,4.37,7020,0
|
| 323 |
+
BTMD.US,D,20221215,000000,4.41,4.42,4.23,4.31,14516,0
|
| 324 |
+
BTMD.US,D,20221216,000000,4.39,4.39,3.8,3.81,75665,0
|
| 325 |
+
BTMD.US,D,20221219,000000,3.96,4.1,3.955,3.96,133405,0
|
| 326 |
+
BTMD.US,D,20221220,000000,4.04,4.0862,3.99,4.01,4195,0
|
| 327 |
+
BTMD.US,D,20221221,000000,4.09,4.09,3.98,3.98,4010,0
|
| 328 |
+
BTMD.US,D,20221222,000000,4,4.045,3.95,3.95,2787,0
|
| 329 |
+
BTMD.US,D,20221223,000000,3.95,3.95,3.9,3.91,1956,0
|
| 330 |
+
BTMD.US,D,20221227,000000,3.91,4.0012,3.87,3.87,8013,0
|
| 331 |
+
BTMD.US,D,20221228,000000,3.73,3.9191,3.73,3.91,9908,0
|
| 332 |
+
BTMD.US,D,20221229,000000,3.87,3.87,3.645,3.75,21217,0
|
| 333 |
+
BTMD.US,D,20221230,000000,3.64,3.75,3.64,3.73,6216,0
|
| 334 |
+
BTMD.US,D,20230103,000000,3.64,3.905,3.5,3.61,27196,0
|
| 335 |
+
BTMD.US,D,20230104,000000,3.5,3.5,3.0001,3.14,162689,0
|
| 336 |
+
BTMD.US,D,20230105,000000,3,3.47,2.75,3.22,1487036,0
|
| 337 |
+
BTMD.US,D,20230106,000000,3.22,3.22,3.09,3.195,91584,0
|
| 338 |
+
BTMD.US,D,20230109,000000,3.21,3.44,3.2,3.35,51935,0
|
| 339 |
+
BTMD.US,D,20230110,000000,3.4,3.93,3.4,3.75,144833,0
|
| 340 |
+
BTMD.US,D,20230111,000000,3.79,4.04,3.75,3.92,108713,0
|
| 341 |
+
BTMD.US,D,20230112,000000,3.8137,3.98,3.8,3.94,72646,0
|
| 342 |
+
BTMD.US,D,20230113,000000,3.85,4.09,3.84,3.93,62557,0
|
| 343 |
+
BTMD.US,D,20230117,000000,3.94,3.98,3.75,3.9,11750,0
|
| 344 |
+
BTMD.US,D,20230118,000000,3.9,3.9722,3.9,3.9,18383,0
|
| 345 |
+
BTMD.US,D,20230119,000000,3.89,3.93,3.7,3.81,6776,0
|
| 346 |
+
BTMD.US,D,20230120,000000,3.8,3.89,3.66,3.82,25630,0
|
| 347 |
+
BTMD.US,D,20230123,000000,3.88,4.0348,3.8,3.8,7132,0
|
| 348 |
+
BTMD.US,D,20230124,000000,3.78,3.9,3.78,3.83,6475,0
|
| 349 |
+
BTMD.US,D,20230125,000000,3.85,3.9,3.82,3.9,11832,0
|
| 350 |
+
BTMD.US,D,20230126,000000,3.88,4.0459,3.785,3.9,16365,0
|
| 351 |
+
BTMD.US,D,20230127,000000,4.003,4.16,3.825,4.16,35270,0
|
| 352 |
+
BTMD.US,D,20230130,000000,4.2,4.33,3.8006,4.08,78667,0
|
| 353 |
+
BTMD.US,D,20230131,000000,4.1,4.15,3.9725,4.13,75839,0
|
| 354 |
+
BTMD.US,D,20230201,000000,4.18,4.35,4.14,4.295,28098,0
|
| 355 |
+
BTMD.US,D,20230202,000000,4.3,4.64,4.3,4.56,63785,0
|
| 356 |
+
BTMD.US,D,20230203,000000,4.56,4.75,4.55,4.75,60981,0
|
| 357 |
+
BTMD.US,D,20230206,000000,4.75,4.89,4.565,4.75,57141,0
|
| 358 |
+
BTMD.US,D,20230207,000000,4.56,4.95,4.56,4.9,90326,0
|
| 359 |
+
BTMD.US,D,20230208,000000,5,5.05,4.86,4.99,71652,0
|
| 360 |
+
BTMD.US,D,20230209,000000,4.99,5.14,4.85,5.06,34672,0
|
| 361 |
+
BTMD.US,D,20230210,000000,4.99,5.02,4.62,4.75,142982,0
|
| 362 |
+
BTMD.US,D,20230213,000000,4.68,4.7699,4.5,4.72,39729,0
|
| 363 |
+
BTMD.US,D,20230214,000000,4.735,4.78,4.605,4.68,129467,0
|
| 364 |
+
BTMD.US,D,20230215,000000,4.68,4.92,4.6039,4.75,33208,0
|
| 365 |
+
BTMD.US,D,20230216,000000,4.83,4.83,4.7,4.75,16599,0
|
| 366 |
+
BTMD.US,D,20230217,000000,4.7,4.9294,4.7,4.78,27106,0
|
| 367 |
+
BTMD.US,D,20230221,000000,4.81,4.84,4.62,4.75,38194,0
|
| 368 |
+
BTMD.US,D,20230222,000000,4.6908,4.8,4.62,4.75,35655,0
|
| 369 |
+
BTMD.US,D,20230223,000000,4.75,4.76,4.68,4.75,31137,0
|
| 370 |
+
BTMD.US,D,20230224,000000,4.74,4.74,4.51,4.67,18215,0
|
| 371 |
+
BTMD.US,D,20230227,000000,4.63,4.78,4.6,4.75,70118,0
|
| 372 |
+
BTMD.US,D,20230228,000000,4.63,4.75,4.63,4.66,21583,0
|
| 373 |
+
BTMD.US,D,20230301,000000,4.78,4.91,4.5201,4.67,108753,0
|
| 374 |
+
BTMD.US,D,20230302,000000,4.82,4.82,4.54,4.6,16909,0
|
| 375 |
+
BTMD.US,D,20230303,000000,4.53,4.7,4.53,4.63,40167,0
|
| 376 |
+
BTMD.US,D,20230306,000000,4.5662,4.67,4.53,4.6,124716,0
|
| 377 |
+
BTMD.US,D,20230307,000000,4.59,4.59,4.35,4.53,33740,0
|
| 378 |
+
BTMD.US,D,20230308,000000,4.5,4.66,4.4225,4.66,13300,0
|
| 379 |
+
BTMD.US,D,20230309,000000,4.66,4.66,4.4,4.58,8726,0
|
| 380 |
+
BTMD.US,D,20230310,000000,4.52,4.66,4.44,4.55,58672,0
|
| 381 |
+
BTMD.US,D,20230313,000000,4.63,4.63,4.28,4.4,38180,0
|
| 382 |
+
BTMD.US,D,20230314,000000,4.475,4.99,4.47,4.84,42545,0
|
| 383 |
+
BTMD.US,D,20230315,000000,4.84,5.29,4.6645,5.15,143081,0
|
| 384 |
+
BTMD.US,D,20230316,000000,5.25,5.38,5.22,5.25,91249,0
|
| 385 |
+
BTMD.US,D,20230317,000000,5.31,5.45,5.11,5.25,168896,0
|
| 386 |
+
BTMD.US,D,20230320,000000,5.25,5.3,5.06,5.16,100990,0
|
| 387 |
+
BTMD.US,D,20230321,000000,5.13,5.33,4.8889,4.97,170705,0
|
| 388 |
+
BTMD.US,D,20230322,000000,4.9,5.05,4.63,4.7,46936,0
|
| 389 |
+
BTMD.US,D,20230323,000000,4.61,4.7,4.5,4.6,39584,0
|
| 390 |
+
BTMD.US,D,20230324,000000,4.52,4.6533,4.24,4.63,22335,0
|
| 391 |
+
BTMD.US,D,20230327,000000,4.33,4.65,4.33,4.59,29694,0
|
| 392 |
+
BTMD.US,D,20230328,000000,4.61,4.74,4.61,4.73,10922,0
|
| 393 |
+
BTMD.US,D,20230329,000000,4.83,5.3738,4.77,5.35,69858,0
|
| 394 |
+
BTMD.US,D,20230330,000000,5.34,5.8,5.34,5.66,50339,0
|
| 395 |
+
BTMD.US,D,20230331,000000,5.64,6.2,5.6,6.19,59749,0
|
| 396 |
+
BTMD.US,D,20230403,000000,6.2,6.2287,5.67,5.8,97684,0
|
| 397 |
+
BTMD.US,D,20230404,000000,5.73,6.09,5.67,5.79,63439,0
|
| 398 |
+
BTMD.US,D,20230405,000000,5.81,5.9,5.81,5.88,4200,0
|
| 399 |
+
BTMD.US,D,20230406,000000,5.9,6.0999,5.84,5.9,33632,0
|
| 400 |
+
BTMD.US,D,20230410,000000,5.9,5.99,5.66,5.88,43561,0
|
| 401 |
+
BTMD.US,D,20230411,000000,5.79,5.95,5.6,5.73,152489,0
|
| 402 |
+
BTMD.US,D,20230412,000000,5.7,6.08,5.6401,5.95,61757,0
|
| 403 |
+
BTMD.US,D,20230413,000000,5.99,6.1,5.859,6.02,21529,0
|
| 404 |
+
BTMD.US,D,20230414,000000,6.2,6.2,5.86,6.13,95588,0
|
| 405 |
+
BTMD.US,D,20230417,000000,6.15,6.6,5.91,6.2,119205,0
|
| 406 |
+
BTMD.US,D,20230418,000000,6.26,6.35,5.95,6,79935,0
|
| 407 |
+
BTMD.US,D,20230419,000000,5.93,6.16,5.81,6.16,36871,0
|
| 408 |
+
BTMD.US,D,20230420,000000,6.03,6.14,6,6.09,29617,0
|
| 409 |
+
BTMD.US,D,20230421,000000,6.17,6.27,6.08,6.09,15441,0
|
| 410 |
+
BTMD.US,D,20230424,000000,6.07,6.12,5.94,6.06,15613,0
|
| 411 |
+
BTMD.US,D,20230425,000000,6.06,6.06,5.95,6,6300,0
|
| 412 |
+
BTMD.US,D,20230426,000000,5.92,5.94,5.75,5.89,23697,0
|
| 413 |
+
BTMD.US,D,20230427,000000,6.09,6.21,5.75,6.12,20765,0
|
| 414 |
+
BTMD.US,D,20230428,000000,6.15,6.46,6.15,6.46,25996,0
|
| 415 |
+
BTMD.US,D,20230501,000000,6.48,6.48,6.14,6.16,22745,0
|
| 416 |
+
BTMD.US,D,20230502,000000,6.18,6.4428,6.0635,6.21,31610,0
|
| 417 |
+
BTMD.US,D,20230503,000000,6.28,6.35,6.12,6.12,13931,0
|
| 418 |
+
BTMD.US,D,20230504,000000,6.1,6.21,5.92,5.99,25796,0
|
| 419 |
+
BTMD.US,D,20230505,000000,5.97,6.41,5.92,6.41,17756,0
|
| 420 |
+
BTMD.US,D,20230508,000000,6.33,6.99,6.27,6.9,26366,0
|
| 421 |
+
BTMD.US,D,20230509,000000,6.7876,7.12,6.35,6.4,69118,0
|
| 422 |
+
BTMD.US,D,20230510,000000,5.2,5.8,5.19,5.71,519473,0
|
| 423 |
+
BTMD.US,D,20230511,000000,5.515,5.8674,5.43,5.51,246120,0
|
| 424 |
+
BTMD.US,D,20230512,000000,5.55,5.91,5.54,5.91,65029,0
|
| 425 |
+
BTMD.US,D,20230515,000000,5.82,5.9412,5.5,5.73,62696,0
|
| 426 |
+
BTMD.US,D,20230516,000000,5.7,5.9,5.49,5.68,108435,0
|
| 427 |
+
BTMD.US,D,20230517,000000,5.61,5.85,5.555,5.83,47382,0
|
| 428 |
+
BTMD.US,D,20230518,000000,5.7,5.8499,5.645,5.65,83986,0
|
| 429 |
+
BTMD.US,D,20230519,000000,5.7365,5.8,5.65,5.685,57535,0
|
| 430 |
+
BTMD.US,D,20230522,000000,5.58,5.6146,5.19,5.35,139151,0
|
| 431 |
+
BTMD.US,D,20230523,000000,5.31,5.52,5.2101,5.4,24889,0
|
| 432 |
+
BTMD.US,D,20230524,000000,5.38,5.4,5.1571,5.35,17332,0
|
| 433 |
+
BTMD.US,D,20230525,000000,5.37,5.4,5.15,5.27,64943,0
|
| 434 |
+
BTMD.US,D,20230526,000000,5.33,5.47,5.2516,5.4,42506,0
|
| 435 |
+
BTMD.US,D,20230530,000000,5.67,5.83,5.55,5.56,20702,0
|
| 436 |
+
BTMD.US,D,20230531,000000,5.75,5.75,5.455,5.47,17925,0
|
| 437 |
+
BTMD.US,D,20230601,000000,5.475,5.53,5.15,5.39,24879,0
|
| 438 |
+
BTMD.US,D,20230602,000000,5.48,5.79,5.48,5.69,51499,0
|
| 439 |
+
BTMD.US,D,20230605,000000,5.51,5.95,5.51,5.64,142319,0
|
| 440 |
+
BTMD.US,D,20230606,000000,5.56,5.98,5.56,5.84,63716,0
|
| 441 |
+
BTMD.US,D,20230607,000000,5.79,5.9365,5.68,5.68,63476,0
|
| 442 |
+
BTMD.US,D,20230608,000000,5.78,5.78,5.35,5.48,74187,0
|
| 443 |
+
BTMD.US,D,20230609,000000,5.41,5.715,5.35,5.54,89523,0
|
| 444 |
+
BTMD.US,D,20230612,000000,5.52,5.78,5.52,5.63,176441,0
|
| 445 |
+
BTMD.US,D,20230613,000000,5.75,5.75,5.5,5.61,84148,0
|
| 446 |
+
BTMD.US,D,20230614,000000,5.65,5.85,5.47,5.6,245191,0
|
| 447 |
+
BTMD.US,D,20230615,000000,5.625,5.86,5.55,5.68,163777,0
|
| 448 |
+
BTMD.US,D,20230616,000000,5.68,6.01,5.56,5.95,680321,0
|
| 449 |
+
BTMD.US,D,20230620,000000,5.85,6.265,5.84,6.07,240669,0
|
| 450 |
+
BTMD.US,D,20230621,000000,6.07,6.5,6.03,6.19,131507,0
|
| 451 |
+
BTMD.US,D,20230622,000000,6.33,6.4,6.165,6.4,124997,0
|
| 452 |
+
BTMD.US,D,20230623,000000,6.49,6.6,6.25,6.56,1672805,0
|
| 453 |
+
BTMD.US,D,20230626,000000,6.445,6.59,6.28,6.51,136482,0
|
| 454 |
+
BTMD.US,D,20230627,000000,6.51,6.62,6.32,6.5,114660,0
|
| 455 |
+
BTMD.US,D,20230628,000000,6.54,6.619,6.25,6.54,68234,0
|
| 456 |
+
BTMD.US,D,20230629,000000,6.56,6.7,6.47,6.68,73867,0
|
| 457 |
+
BTMD.US,D,20230630,000000,6.68,6.76,6.66,6.76,61128,0
|
| 458 |
+
BTMD.US,D,20230703,000000,6.85,6.9,6.65,6.77,59648,0
|
| 459 |
+
BTMD.US,D,20230705,000000,6.68,6.7,6.25,6.32,144867,0
|
| 460 |
+
BTMD.US,D,20230706,000000,6.27,6.44,6.18,6.31,104580,0
|
| 461 |
+
BTMD.US,D,20230707,000000,6.28,6.82,6.28,6.4,118170,0
|
| 462 |
+
BTMD.US,D,20230710,000000,6.35,6.47,6.26,6.42,40988,0
|
| 463 |
+
BTMD.US,D,20230711,000000,6.43,7.275,6.35,6.76,369716,0
|
| 464 |
+
BTMD.US,D,20230712,000000,7.32,7.35,6.96,7.04,149561,0
|
| 465 |
+
BTMD.US,D,20230713,000000,7.37,7.3799,6.8,7.03,113732,0
|
| 466 |
+
BTMD.US,D,20230714,000000,7.2,7.24,6.93,6.96,118999,0
|
| 467 |
+
BTMD.US,D,20230717,000000,7.1,7.52,7.02,7.51,347861,0
|
| 468 |
+
BTMD.US,D,20230718,000000,7.54,8.22,7.4,7.83,431366,0
|
| 469 |
+
BTMD.US,D,20230719,000000,7.87,7.99,7.61,7.77,318064,0
|
| 470 |
+
BTMD.US,D,20230720,000000,7.87,7.87,7.43,7.58,65187,0
|
| 471 |
+
BTMD.US,D,20230721,000000,7.66,7.7307,7.12,7.42,138884,0
|
| 472 |
+
BTMD.US,D,20230724,000000,7.41,7.43,6.75,6.89,125774,0
|
| 473 |
+
BTMD.US,D,20230725,000000,6.76,6.94,6.4,6.42,164977,0
|
| 474 |
+
BTMD.US,D,20230726,000000,6.33,6.98,6.3001,6.88,97182,0
|
| 475 |
+
BTMD.US,D,20230727,000000,6.95,7.1499,6.68,6.76,67245,0
|
| 476 |
+
BTMD.US,D,20230728,000000,6.78,7.04,6.78,6.98,49508,0
|
| 477 |
+
BTMD.US,D,20230731,000000,7,7.0299,6.6,6.82,118408,0
|
| 478 |
+
BTMD.US,D,20230801,000000,6.88,7.16,6.82,7.11,89598,0
|
| 479 |
+
BTMD.US,D,20230802,000000,7.15,7.18,6.612,6.73,55281,0
|
| 480 |
+
BTMD.US,D,20230803,000000,6.63,6.89,6.28,6.29,112248,0
|
| 481 |
+
BTMD.US,D,20230804,000000,6.38,6.81,6.33,6.76,59419,0
|
| 482 |
+
BTMD.US,D,20230807,000000,6.9,7.29,6.7,6.91,118336,0
|
| 483 |
+
BTMD.US,D,20230808,000000,6.98,6.98,6.6615,6.7,46356,0
|
| 484 |
+
BTMD.US,D,20230809,000000,6.67,6.68,6.51,6.55,34500,0
|
| 485 |
+
BTMD.US,D,20230810,000000,6.6,6.615,6.29,6.48,120297,0
|
| 486 |
+
BTMD.US,D,20230811,000000,5.42,5.78,5.3,5.61,1142082,0
|
| 487 |
+
BTMD.US,D,20230814,000000,5.6,5.6,5.16,5.405,270100,0
|
| 488 |
+
BTMD.US,D,20230815,000000,5.4,5.4892,4.97,5.11,226851,0
|
| 489 |
+
BTMD.US,D,20230816,000000,5.08,5.25,4.96,5.17,153236,0
|
| 490 |
+
BTMD.US,D,20230817,000000,5.17,5.17,4.85,4.96,126369,0
|
| 491 |
+
BTMD.US,D,20230818,000000,4.89,4.95,4.48,4.73,514376,0
|
| 492 |
+
BTMD.US,D,20230821,000000,4.6,4.99,4.6,4.96,183043,0
|
| 493 |
+
BTMD.US,D,20230822,000000,4.87,5.07,4.85,4.99,109383,0
|
| 494 |
+
BTMD.US,D,20230823,000000,5,5.05,4.81,4.94,84135,0
|
| 495 |
+
BTMD.US,D,20230824,000000,4.91,5.03,4.74,4.78,98253,0
|
| 496 |
+
BTMD.US,D,20230825,000000,4.79,5,4.75,4.89,76264,0
|
| 497 |
+
BTMD.US,D,20230828,000000,4.94,4.985,4.88,4.96,75816,0
|
| 498 |
+
BTMD.US,D,20230829,000000,4.95,5.08,4.935,5.03,170070,0
|
| 499 |
+
BTMD.US,D,20230830,000000,5.04,5.04,4.78,4.93,136709,0
|
| 500 |
+
BTMD.US,D,20230831,000000,4.95,5.07,4.93,4.94,183497,0
|
| 501 |
+
BTMD.US,D,20230901,000000,4.99,5,4.91,4.95,77526,0
|
| 502 |
+
BTMD.US,D,20230905,000000,4.94,5.105,4.94,5.02,161652,0
|
| 503 |
+
BTMD.US,D,20230906,000000,5,5.13,4.95,5.01,94622,0
|
| 504 |
+
BTMD.US,D,20230907,000000,5,5.16,4.97,5.02,148628,0
|
| 505 |
+
BTMD.US,D,20230908,000000,5,5.096,4.92,5,127307,0
|
| 506 |
+
BTMD.US,D,20230911,000000,5.02,5.055,4.88,4.91,136166,0
|
| 507 |
+
BTMD.US,D,20230912,000000,4.9,5.1,4.9,5,383895,0
|
| 508 |
+
BTMD.US,D,20230913,000000,5,5.16,4.95,5,263828,0
|
| 509 |
+
BTMD.US,D,20230914,000000,5.03,5.2,5.03,5.17,57813,0
|
| 510 |
+
BTMD.US,D,20230915,000000,5.16,5.33,5.09,5.25,196915,0
|
| 511 |
+
BTMD.US,D,20230918,000000,5.35,5.35,5.09,5.25,85963,0
|
| 512 |
+
BTMD.US,D,20230919,000000,5.25,5.315,5.0753,5.28,60487,0
|
| 513 |
+
BTMD.US,D,20230920,000000,5.28,5.49,5.231,5.27,139257,0
|
| 514 |
+
BTMD.US,D,20230921,000000,5.25,5.46,5.12,5.34,126004,0
|
| 515 |
+
BTMD.US,D,20230922,000000,5.34,5.34,5.23,5.25,29241,0
|
| 516 |
+
BTMD.US,D,20230925,000000,5.25,5.52,5.2,5.49,157435,0
|
| 517 |
+
BTMD.US,D,20230926,000000,5.49,5.58,5.45,5.48,48307,0
|
| 518 |
+
BTMD.US,D,20230927,000000,5.5,5.54,5.29,5.37,79878,0
|
| 519 |
+
BTMD.US,D,20230928,000000,5.25,5.32,5.21,5.28,27908,0
|
| 520 |
+
BTMD.US,D,20230929,000000,5.16,5.2,5.09,5.12,42833,0
|
| 521 |
+
BTMD.US,D,20231002,000000,5.08,5.08,4.985,5,92679,0
|
| 522 |
+
BTMD.US,D,20231003,000000,5,5.13,4.97,5.07,50390,0
|
| 523 |
+
BTMD.US,D,20231004,000000,5.225,5.34,5.015,5.08,40218,0
|
| 524 |
+
BTMD.US,D,20231005,000000,5.24,5.46,5.1438,5.42,79249,0
|
| 525 |
+
BTMD.US,D,20231006,000000,5.51,5.515,5.41,5.45,33519,0
|
| 526 |
+
BTMD.US,D,20231009,000000,5.41,5.52,5.2951,5.34,27274,0
|
| 527 |
+
BTMD.US,D,20231010,000000,5.2427,5.5,5.2427,5.4,54020,0
|
| 528 |
+
BTMD.US,D,20231011,000000,5.41,5.43,5.15,5.27,41648,0
|
| 529 |
+
BTMD.US,D,20231012,000000,5.29,5.3,5.09,5.17,46576,0
|
| 530 |
+
BTMD.US,D,20231013,000000,5.25,5.25,5.08,5.22,38456,0
|
| 531 |
+
BTMD.US,D,20231016,000000,5.16,5.307,5.1,5.21,67371,0
|
| 532 |
+
BTMD.US,D,20231017,000000,5.24,5.44,5.21,5.38,54001,0
|
| 533 |
+
BTMD.US,D,20231018,000000,5.27,5.305,5.1999,5.27,43944,0
|
| 534 |
+
BTMD.US,D,20231019,000000,5.32,5.32,5.145,5.17,33602,0
|
| 535 |
+
BTMD.US,D,20231020,000000,5.09,5.31,5.085,5.12,43320,0
|
| 536 |
+
BTMD.US,D,20231023,000000,5.18,5.18,4.96,5,91983,0
|
| 537 |
+
BTMD.US,D,20231024,000000,5.06,5.3,4.95,5.19,81580,0
|
| 538 |
+
BTMD.US,D,20231025,000000,5.19,5.4337,5.12,5.16,35530,0
|
| 539 |
+
BTMD.US,D,20231026,000000,5.15,5.28,5.12,5.17,34401,0
|
| 540 |
+
BTMD.US,D,20231027,000000,5.1862,5.36,5.08,5.11,24090,0
|
| 541 |
+
BTMD.US,D,20231030,000000,5.18,5.295,5.11,5.23,27777,0
|
| 542 |
+
BTMD.US,D,20231031,000000,5.16,5.335,5.08,5.33,37500,0
|
| 543 |
+
BTMD.US,D,20231101,000000,5.35,5.5,5.28,5.33,18849,0
|
| 544 |
+
BTMD.US,D,20231102,000000,5.3387,5.46,5.3387,5.42,51134,0
|
| 545 |
+
BTMD.US,D,20231103,000000,5.5,5.69,5.3984,5.6,79844,0
|
| 546 |
+
BTMD.US,D,20231106,000000,5.58,5.68,5.55,5.55,30267,0
|
| 547 |
+
BTMD.US,D,20231107,000000,5.69,5.81,5.6,5.81,120612,0
|
| 548 |
+
BTMD.US,D,20231108,000000,5.5,5.5,4.33,4.43,392580,0
|
| 549 |
+
BTMD.US,D,20231109,000000,4.46,4.595,4.4,4.5,191837,0
|
| 550 |
+
BTMD.US,D,20231110,000000,4.53,4.96,4.48,4.53,319062,0
|
| 551 |
+
BTMD.US,D,20231113,000000,4.62,4.87,4.485,4.84,97314,0
|
| 552 |
+
BTMD.US,D,20231114,000000,5.08,5.1,4.85,4.99,56698,0
|
| 553 |
+
BTMD.US,D,20231115,000000,4.98,5.18,4.74,4.81,59422,0
|
| 554 |
+
BTMD.US,D,20231116,000000,4.76,4.9487,4.7,4.85,40848,0
|
| 555 |
+
BTMD.US,D,20231117,000000,4.87,4.99,4.87,4.97,67004,0
|
| 556 |
+
BTMD.US,D,20231120,000000,4.98,5.24,4.98,5.06,51228,0
|
| 557 |
+
BTMD.US,D,20231121,000000,5.05,5.19,4.98,5.1,36308,0
|
| 558 |
+
BTMD.US,D,20231122,000000,5.1,5.225,5.1,5.16,34741,0
|
| 559 |
+
BTMD.US,D,20231124,000000,5.18,5.3,5.18,5.24,22399,0
|
| 560 |
+
BTMD.US,D,20231127,000000,5.21,5.21,5.02,5.1,41378,0
|
| 561 |
+
BTMD.US,D,20231128,000000,5.05,5.16,5.04,5.04,26262,0
|
| 562 |
+
BTMD.US,D,20231129,000000,5.09,5.13,4.93,5.02,37921,0
|
| 563 |
+
BTMD.US,D,20231130,000000,5.04,5.045,4.95,4.99,30065,0
|
| 564 |
+
BTMD.US,D,20231201,000000,5,5,4.8,4.92,71329,0
|
| 565 |
+
BTMD.US,D,20231204,000000,5.07,5.43,4.955,5.37,109412,0
|
| 566 |
+
BTMD.US,D,20231205,000000,5.29,5.545,5.29,5.48,104217,0
|
| 567 |
+
BTMD.US,D,20231206,000000,5.5,5.5,5.29,5.39,56944,0
|
| 568 |
+
BTMD.US,D,20231207,000000,5.4125,5.5,5.37,5.5,71061,0
|
| 569 |
+
BTMD.US,D,20231208,000000,5.5,5.63,5.44,5.46,44759,0
|
| 570 |
+
BTMD.US,D,20231211,000000,5.54,5.6,5.35,5.44,66711,0
|
| 571 |
+
BTMD.US,D,20231212,000000,5.5,5.5,5.09,5.24,60633,0
|
| 572 |
+
BTMD.US,D,20231213,000000,5.28,5.4,5.13,5.25,161789,0
|
| 573 |
+
BTMD.US,D,20231214,000000,5.33,5.3899,5.06,5.09,93569,0
|
| 574 |
+
BTMD.US,D,20231215,000000,5.2,5.28,5.01,5.1,996385,0
|
| 575 |
+
BTMD.US,D,20231218,000000,5.1,5.215,5.1,5.15,85760,0
|
| 576 |
+
BTMD.US,D,20231219,000000,5.16,5.215,5.01,5.03,59721,0
|
| 577 |
+
BTMD.US,D,20231220,000000,5.05,5.17,5.04,5.05,36302,0
|
| 578 |
+
BTMD.US,D,20231221,000000,5.08,5.09,5.02,5.05,43901,0
|
| 579 |
+
BTMD.US,D,20231222,000000,5.05,5.08,4.97,5.04,77197,0
|
| 580 |
+
BTMD.US,D,20231226,000000,5.08,5.15,5,5.08,110672,0
|
| 581 |
+
BTMD.US,D,20231227,000000,5.08,5.14,5.01,5.03,58545,0
|
| 582 |
+
BTMD.US,D,20231228,000000,5.08,5.1079,5.02,5.02,56356,0
|
| 583 |
+
BTMD.US,D,20231229,000000,5.02,5.02,4.81,4.94,126550,0
|
| 584 |
+
BTMD.US,D,20240102,000000,4.92,5.0442,4.7,4.73,114039,0
|
| 585 |
+
BTMD.US,D,20240103,000000,4.7,4.7197,4.62,4.65,55900,0
|
| 586 |
+
BTMD.US,D,20240104,000000,4.64,4.665,4.48,4.5,105562,0
|
| 587 |
+
BTMD.US,D,20240105,000000,4.5,4.69,4.4202,4.62,137464,0
|
| 588 |
+
BTMD.US,D,20240108,000000,4.71,4.945,4.639,4.89,45772,0
|
| 589 |
+
BTMD.US,D,20240109,000000,4.83,5.0905,4.71,4.71,31619,0
|
| 590 |
+
BTMD.US,D,20240110,000000,4.7,4.83,4.57,4.65,30879,0
|
| 591 |
+
BTMD.US,D,20240111,000000,4.62,4.7656,4.495,4.51,42965,0
|
| 592 |
+
BTMD.US,D,20240112,000000,4.48,4.68,4.43,4.53,210356,0
|
| 593 |
+
BTMD.US,D,20240116,000000,4.62,4.78,4.5779,4.61,29895,0
|
| 594 |
+
BTMD.US,D,20240117,000000,4.58,4.7199,4.5,4.63,69535,0
|
| 595 |
+
BTMD.US,D,20240118,000000,4.27,4.4,4,4,174858,0
|
| 596 |
+
BTMD.US,D,20240119,000000,4.22,4.22,3.88,3.93,67492,0
|
| 597 |
+
BTMD.US,D,20240122,000000,3.96,4.04,3.67,3.79,169214,0
|
| 598 |
+
BTMD.US,D,20240123,000000,3.78,3.79,3.6538,3.79,37213,0
|
| 599 |
+
BTMD.US,D,20240124,000000,3.82,3.99,3.79,3.84,27933,0
|
| 600 |
+
BTMD.US,D,20240125,000000,3.84,3.886,3.79,3.87,29652,0
|
| 601 |
+
BTMD.US,D,20240126,000000,4.1,4.1,3.88,4,84523,0
|
| 602 |
+
BTMD.US,D,20240129,000000,4,4.08,3.82,4,36933,0
|
| 603 |
+
BTMD.US,D,20240130,000000,4,4.0367,3.87,3.94,36776,0
|
| 604 |
+
BTMD.US,D,20240131,000000,3.98,3.98,3.79,3.79,66211,0
|
| 605 |
+
BTMD.US,D,20240201,000000,4.145,4.17,3.92,4,106161,0
|
| 606 |
+
BTMD.US,D,20240202,000000,4.01,4.01,3.81,3.94,27159,0
|
| 607 |
+
BTMD.US,D,20240205,000000,3.95,4.29,3.9001,4.05,73291,0
|
| 608 |
+
BTMD.US,D,20240206,000000,4.03,4.34,3.92,4.05,71866,0
|
| 609 |
+
BTMD.US,D,20240207,000000,4.05,4.07,3.95,3.98,56287,0
|
| 610 |
+
BTMD.US,D,20240208,000000,4.01,4.07,3.95,3.97,42654,0
|
| 611 |
+
BTMD.US,D,20240209,000000,4.01,4.0763,3.93,3.99,71321,0
|
| 612 |
+
BTMD.US,D,20240212,000000,4.01,5.2361,3.99,4.69,360325,0
|
| 613 |
+
BTMD.US,D,20240213,000000,4.41,4.6375,3.96,4.2,128547,0
|
| 614 |
+
BTMD.US,D,20240214,000000,4.42,4.98,4.4001,4.66,115211,0
|
| 615 |
+
BTMD.US,D,20240215,000000,4.6,4.8,4.52,4.66,99648,0
|
| 616 |
+
BTMD.US,D,20240216,000000,4.66,4.86,4.61,4.68,88319,0
|
| 617 |
+
BTMD.US,D,20240220,000000,4.66,4.9,4.57,4.63,88997,0
|
| 618 |
+
BTMD.US,D,20240221,000000,5.01,5.92,4.85,4.96,259058,0
|
| 619 |
+
BTMD.US,D,20240222,000000,5.2,5.52,5.03,5.49,96591,0
|
| 620 |
+
BTMD.US,D,20240223,000000,5.46,6.61,5.3413,6.05,212985,0
|
| 621 |
+
BTMD.US,D,20240226,000000,6.11,6.5099,5.54,5.59,156794,0
|
| 622 |
+
BTMD.US,D,20240227,000000,5.78,6.47,5.55,6.25,101129,0
|
| 623 |
+
BTMD.US,D,20240228,000000,6.08,6.3,5.87,5.89,90910,0
|
| 624 |
+
BTMD.US,D,20240229,000000,5.88,6.27,5.86,5.95,144251,0
|
| 625 |
+
BTMD.US,D,20240301,000000,5.96,6.2054,5.78,5.84,91474,0
|
| 626 |
+
BTMD.US,D,20240304,000000,5.79,6.055,5.42,5.51,118101,0
|
| 627 |
+
BTMD.US,D,20240305,000000,5.5,5.928,5.47,5.69,85581,0
|
| 628 |
+
BTMD.US,D,20240306,000000,5.68,5.9609,5.45,5.73,96808,0
|
| 629 |
+
BTMD.US,D,20240307,000000,5.73,6.16,5.7,6.03,78688,0
|
| 630 |
+
BTMD.US,D,20240308,000000,6.08,6.08,5.555,5.64,100219,0
|
| 631 |
+
BTMD.US,D,20240311,000000,5.65,5.91,5.41,5.44,103952,0
|
| 632 |
+
BTMD.US,D,20240312,000000,5.31,5.5899,5.29,5.3,141911,0
|
| 633 |
+
BTMD.US,D,20240313,000000,6.13,6.75,5.8322,6.09,289017,0
|
| 634 |
+
BTMD.US,D,20240314,000000,6.09,6.48,6,6.21,142067,0
|
| 635 |
+
BTMD.US,D,20240315,000000,6.11,6.91,6.01,6.91,324800,0
|
| 636 |
+
BTMD.US,D,20240318,000000,7.28,7.5,6.61,6.66,248663,0
|
| 637 |
+
BTMD.US,D,20240319,000000,6.51,7,6.32,6.38,161048,0
|
| 638 |
+
BTMD.US,D,20240320,000000,6.57,6.7,6.36,6.4,95641,0
|
| 639 |
+
BTMD.US,D,20240321,000000,6.45,6.52,6.21,6.26,83475,0
|
| 640 |
+
BTMD.US,D,20240322,000000,6.29,6.4,6.21,6.3,54040,0
|
| 641 |
+
BTMD.US,D,20240325,000000,6.18,6.2185,5.92,6.02,173143,0
|
| 642 |
+
BTMD.US,D,20240326,000000,5.99,6.16,5.89,5.9,128165,0
|
| 643 |
+
BTMD.US,D,20240327,000000,5.9,5.96,5.72,5.87,150981,0
|
| 644 |
+
BTMD.US,D,20240328,000000,5.99,6.1337,5.79,5.8,170951,0
|
| 645 |
+
BTMD.US,D,20240401,000000,5.86,5.88,5.63,5.72,206165,0
|
| 646 |
+
BTMD.US,D,20240402,000000,5.55,5.96,5.55,5.77,127838,0
|
| 647 |
+
BTMD.US,D,20240403,000000,5.77,5.97,5.64,5.9,143261,0
|
| 648 |
+
BTMD.US,D,20240404,000000,5.92,5.97,5.75,5.75,105642,0
|
| 649 |
+
BTMD.US,D,20240405,000000,5.82,5.97,5.78,5.88,164332,0
|
| 650 |
+
BTMD.US,D,20240408,000000,5.9,5.97,5.75,5.95,99576,0
|
| 651 |
+
BTMD.US,D,20240409,000000,5.95,6.12,5.93,6.07,218273,0
|
| 652 |
+
BTMD.US,D,20240410,000000,5.97,6.11,5.81,5.95,42427,0
|
| 653 |
+
BTMD.US,D,20240411,000000,6,6.22,5.9,5.99,69012,0
|
| 654 |
+
BTMD.US,D,20240412,000000,5.92,6.179,5.87,6.02,54465,0
|
| 655 |
+
BTMD.US,D,20240415,000000,5.93,5.97,5.82,5.89,71735,0
|
| 656 |
+
BTMD.US,D,20240416,000000,5.85,5.935,5.68,5.71,61577,0
|
| 657 |
+
BTMD.US,D,20240417,000000,5.69,5.69,5.51,5.52,63103,0
|
| 658 |
+
BTMD.US,D,20240418,000000,5.53,5.615,5.3,5.44,70019,0
|
| 659 |
+
BTMD.US,D,20240419,000000,5.42,5.61,5.4,5.54,88661,0
|
| 660 |
+
BTMD.US,D,20240422,000000,5.6,5.6,5.47,5.55,63426,0
|
| 661 |
+
BTMD.US,D,20240423,000000,5.48,5.8,5.48,5.57,54058,0
|
| 662 |
+
BTMD.US,D,20240424,000000,5.58,5.6228,5.515,5.59,21048,0
|
| 663 |
+
BTMD.US,D,20240425,000000,5.59,5.69,5.47,5.58,42029,0
|
| 664 |
+
BTMD.US,D,20240426,000000,5.56,5.73,5.4,5.52,68915,0
|
| 665 |
+
BTMD.US,D,20240429,000000,5.6,5.635,5.395,5.48,65792,0
|
| 666 |
+
BTMD.US,D,20240430,000000,5.49,5.7,5.48,5.51,37462,0
|
| 667 |
+
BTMD.US,D,20240501,000000,5.54,5.7,5.455,5.65,98951,0
|
| 668 |
+
BTMD.US,D,20240502,000000,5.66,5.7893,5.52,5.78,59855,0
|
| 669 |
+
BTMD.US,D,20240503,000000,5.86,6.09,5.71,6.01,44811,0
|
| 670 |
+
BTMD.US,D,20240506,000000,6.02,6.185,5.92,6.06,69094,0
|
| 671 |
+
BTMD.US,D,20240507,000000,6.13,6.25,5.73,5.77,108300,0
|
| 672 |
+
BTMD.US,D,20240508,000000,5.88,6.12,5.59,6.07,131757,0
|
| 673 |
+
BTMD.US,D,20240509,000000,6.18,6.5,6.15,6.25,283455,0
|
| 674 |
+
BTMD.US,D,20240510,000000,6.25,6.45,6.09,6.12,119290,0
|
| 675 |
+
BTMD.US,D,20240513,000000,6.18,6.21,5.94,6.01,99030,0
|
| 676 |
+
BTMD.US,D,20240514,000000,5.95,6.09,5.9,5.95,76505,0
|
| 677 |
+
BTMD.US,D,20240515,000000,6.03,6.03,5.82,5.83,43988,0
|
| 678 |
+
BTMD.US,D,20240516,000000,5.89,5.9,5.75,5.84,100717,0
|
| 679 |
+
BTMD.US,D,20240517,000000,5.87,5.94,5.75,5.75,55373,0
|
| 680 |
+
BTMD.US,D,20240520,000000,5.37,5.85,5.15,5.64,417157,0
|
| 681 |
+
BTMD.US,D,20240521,000000,5.54,5.67,5.47,5.57,122667,0
|
| 682 |
+
BTMD.US,D,20240522,000000,5.58,5.86,5.57,5.83,59492,0
|
| 683 |
+
BTMD.US,D,20240523,000000,5.83,6.01,5.76,5.9,147642,0
|
| 684 |
+
BTMD.US,D,20240524,000000,5.98,6.55,5.97,6.35,202120,0
|
| 685 |
+
BTMD.US,D,20240528,000000,6.37,6.72,6.37,6.59,259446,0
|
| 686 |
+
BTMD.US,D,20240529,000000,6.47,6.75,6.4,6.72,289143,0
|
| 687 |
+
BTMD.US,D,20240530,000000,6.68,6.79,6.54,6.56,119952,0
|
| 688 |
+
BTMD.US,D,20240531,000000,6.59,6.74,6.32,6.66,289175,0
|
| 689 |
+
BTMD.US,D,20240603,000000,6.7,6.71,6.51,6.7,178893,0
|
| 690 |
+
BTMD.US,D,20240604,000000,6.69,6.73,6.63,6.69,162880,0
|
| 691 |
+
BTMD.US,D,20240605,000000,6.7,6.72,6.63,6.69,186234,0
|
| 692 |
+
BTMD.US,D,20240606,000000,6.67,6.85,6.67,6.73,374731,0
|
| 693 |
+
BTMD.US,D,20240607,000000,6.7,6.71,6.49,6.69,145857,0
|
| 694 |
+
BTMD.US,D,20240610,000000,6.7,6.73,6.14,6.44,198684,0
|
| 695 |
+
BTMD.US,D,20240611,000000,6.41,6.44,6.18,6.22,78209,0
|
| 696 |
+
BTMD.US,D,20240612,000000,6.31,6.64,6.31,6.63,101072,0
|
| 697 |
+
BTMD.US,D,20240613,000000,6.61,6.7,6.54,6.65,67749,0
|
| 698 |
+
BTMD.US,D,20240614,000000,6.64,6.65,6.32,6.38,58602,0
|
| 699 |
+
BTMD.US,D,20240617,000000,6.37,6.66,6.37,6.65,75333,0
|
| 700 |
+
BTMD.US,D,20240618,000000,6.65,6.67,6,6.55,1654940,0
|
| 701 |
+
BTMD.US,D,20240620,000000,6.53,6.6511,6.4,6.61,112757,0
|
| 702 |
+
BTMD.US,D,20240621,000000,6.64,7.7064,6.64,7.3,853818,0
|
| 703 |
+
BTMD.US,D,20240624,000000,7.4,7.4,7.1001,7.35,303566,0
|
| 704 |
+
BTMD.US,D,20240625,000000,7.33,7.59,7.19,7.23,153543,0
|
| 705 |
+
BTMD.US,D,20240626,000000,7.22,7.47,7.115,7.45,144838,0
|
| 706 |
+
BTMD.US,D,20240627,000000,7.39,7.56,7.26,7.39,166215,0
|
| 707 |
+
BTMD.US,D,20240628,000000,7.48,7.55,7.32,7.47,2057148,0
|
| 708 |
+
BTMD.US,D,20240701,000000,7.53,7.54,7.34,7.4,151941,0
|
| 709 |
+
BTMD.US,D,20240702,000000,7.4,7.88,7.28,7.65,236346,0
|
| 710 |
+
BTMD.US,D,20240703,000000,7.65,7.67,7.38,7.4,60418,0
|
| 711 |
+
BTMD.US,D,20240705,000000,7.23,7.5,7.17,7.39,177877,0
|
| 712 |
+
BTMD.US,D,20240708,000000,7.44,7.6,7.38,7.39,213908,0
|
| 713 |
+
BTMD.US,D,20240709,000000,7.42,7.86,7.392,7.8,294040,0
|
| 714 |
+
BTMD.US,D,20240710,000000,7.87,7.9171,7.69,7.8,172669,0
|
| 715 |
+
BTMD.US,D,20240711,000000,7.78,8.1,7.75,8,491267,0
|
| 716 |
+
BTMD.US,D,20240712,000000,8,8.29,7.97,8.1,400133,0
|
| 717 |
+
BTMD.US,D,20240715,000000,8.1,8.31,8.1,8.21,296170,0
|
| 718 |
+
BTMD.US,D,20240716,000000,8.38,8.44,8.25,8.36,298309,0
|
| 719 |
+
BTMD.US,D,20240717,000000,8.36,8.43,8.13,8.25,153285,0
|
| 720 |
+
BTMD.US,D,20240718,000000,8.25,8.345,7.82,7.84,123587,0
|
| 721 |
+
BTMD.US,D,20240719,000000,7.86,7.9499,7.7,7.83,106023,0
|
| 722 |
+
BTMD.US,D,20240722,000000,7.89,8.1,7.74,8.03,218554,0
|
| 723 |
+
BTMD.US,D,20240723,000000,8.01,8.07,7.91,7.97,100153,0
|
| 724 |
+
BTMD.US,D,20240724,000000,7.9,7.96,7.7314,7.74,111367,0
|
| 725 |
+
BTMD.US,D,20240725,000000,7.77,8,7.69,7.87,169330,0
|
| 726 |
+
BTMD.US,D,20240726,000000,7.96,8.06,7.83,7.99,185784,0
|
| 727 |
+
BTMD.US,D,20240729,000000,8,8.02,7.8425,7.99,156923,0
|
| 728 |
+
BTMD.US,D,20240730,000000,8.02,8.02,7.55,7.78,276025,0
|
| 729 |
+
BTMD.US,D,20240731,000000,7.85,8.03,7.8055,7.93,92850,0
|
| 730 |
+
BTMD.US,D,20240801,000000,7.95,7.95,7.38,7.48,152706,0
|
| 731 |
+
BTMD.US,D,20240802,000000,7.23,7.34,7.11,7.14,182330,0
|
| 732 |
+
BTMD.US,D,20240805,000000,6.83,6.92,6.6,6.82,161888,0
|
| 733 |
+
BTMD.US,D,20240806,000000,6.82,7.05,6.77,7.01,158132,0
|
| 734 |
+
BTMD.US,D,20240807,000000,7.12,7.12,6.88,6.97,200849,0
|
| 735 |
+
BTMD.US,D,20240808,000000,7.08,7.25,6.705,6.77,110342,0
|
| 736 |
+
BTMD.US,D,20240809,000000,6.67,6.67,5.25,5.49,477264,0
|
| 737 |
+
BTMD.US,D,20240812,000000,5.38,5.46,5.16,5.33,620095,0
|
| 738 |
+
BTMD.US,D,20240813,000000,5.3,5.75,5.255,5.73,318679,0
|
| 739 |
+
BTMD.US,D,20240814,000000,5.73,5.915,5.56,5.89,214910,0
|
| 740 |
+
BTMD.US,D,20240815,000000,6.02,6.16,5.95,6.05,91643,0
|
| 741 |
+
BTMD.US,D,20240816,000000,6.05,6.05,5.74,5.79,282979,0
|
| 742 |
+
BTMD.US,D,20240819,000000,5.91,5.99,5.75,5.97,146979,0
|
| 743 |
+
BTMD.US,D,20240820,000000,5.98,6.01,5.59,5.62,116328,0
|
| 744 |
+
BTMD.US,D,20240821,000000,5.61,5.786,5.42,5.75,122750,0
|
| 745 |
+
BTMD.US,D,20240822,000000,5.52,5.795,5.52,5.75,205753,0
|
| 746 |
+
BTMD.US,D,20240823,000000,5.8,6.02,5.8,5.96,96157,0
|
| 747 |
+
BTMD.US,D,20240826,000000,6.02,6.14,6.02,6.13,236959,0
|
| 748 |
+
BTMD.US,D,20240827,000000,6.09,6.19,6.015,6.04,165170,0
|
| 749 |
+
BTMD.US,D,20240828,000000,6.03,6.16,6,6.1,252537,0
|
| 750 |
+
BTMD.US,D,20240829,000000,6.17,6.29,6.14,6.25,147839,0
|
| 751 |
+
BTMD.US,D,20240830,000000,6.25,6.28,6.195,6.28,110113,0
|
| 752 |
+
BTMD.US,D,20240903,000000,6.18,6.3,5.97,5.99,97616,0
|
| 753 |
+
BTMD.US,D,20240904,000000,5.97,6.21,5.92,6.1,163870,0
|
| 754 |
+
BTMD.US,D,20240905,000000,6.11,6.25,5.98,6.24,128997,0
|
| 755 |
+
BTMD.US,D,20240906,000000,6.21,6.32,6.13,6.23,172377,0
|
| 756 |
+
BTMD.US,D,20240909,000000,6.23,6.39,6.125,6.18,249416,0
|
| 757 |
+
BTMD.US,D,20240910,000000,6.17,6.17,5.7,5.79,227125,0
|
| 758 |
+
BTMD.US,D,20240911,000000,5.78,5.989,5.75,5.97,93465,0
|
| 759 |
+
BTMD.US,D,20240912,000000,6,6.04,5.69,5.73,267458,0
|
| 760 |
+
BTMD.US,D,20240913,000000,5.8,5.94,5.73,5.86,124098,0
|
| 761 |
+
BTMD.US,D,20240916,000000,5.88,5.97,5.62,5.91,165857,0
|
| 762 |
+
BTMD.US,D,20240917,000000,5.98,6.085,5.89,6.02,160670,0
|
| 763 |
+
BTMD.US,D,20240918,000000,5.75,6.04,5.75,5.88,143285,0
|
| 764 |
+
BTMD.US,D,20240919,000000,5.99,6.215,5.92,6.11,208409,0
|
| 765 |
+
BTMD.US,D,20240920,000000,6.13,6.13,5.94,6.03,602435,0
|
| 766 |
+
BTMD.US,D,20240923,000000,6.04,6.13,5.94,6.01,495027,0
|
| 767 |
+
BTMD.US,D,20240924,000000,6.03,6.03,5.8,5.8,137329,0
|
| 768 |
+
BTMD.US,D,20240925,000000,5.8,5.82,5.46,5.48,155282,0
|
| 769 |
+
BTMD.US,D,20240926,000000,5.57,5.57,5.3201,5.45,92092,0
|
| 770 |
+
BTMD.US,D,20240927,000000,5.5,5.75,5.5,5.67,100086,0
|
| 771 |
+
BTMD.US,D,20240930,000000,5.62,5.73,5.505,5.58,60674,0
|
| 772 |
+
BTMD.US,D,20241001,000000,5.58,5.61,5.44,5.48,92311,0
|
| 773 |
+
BTMD.US,D,20241002,000000,5.43,5.47,5.22,5.22,118101,0
|
| 774 |
+
BTMD.US,D,20241003,000000,5.2,5.225,4.97,5,107461,0
|
| 775 |
+
BTMD.US,D,20241004,000000,5.08,5.21,4.935,5.13,166593,0
|
| 776 |
+
BTMD.US,D,20241007,000000,5.13,5.28,5.08,5.13,97467,0
|
| 777 |
+
BTMD.US,D,20241008,000000,5.2,5.3,5.1,5.21,140731,0
|
| 778 |
+
BTMD.US,D,20241009,000000,5.21,5.32,5.1607,5.26,74688,0
|
| 779 |
+
BTMD.US,D,20241010,000000,5.19,5.21,5.14,5.17,189086,0
|
| 780 |
+
BTMD.US,D,20241011,000000,5.16,5.27,5.095,5.26,399298,0
|
| 781 |
+
BTMD.US,D,20241014,000000,5.26,5.33,5.175,5.2,37371,0
|
| 782 |
+
BTMD.US,D,20241015,000000,5.16,5.415,5.16,5.36,55495,0
|
| 783 |
+
BTMD.US,D,20241016,000000,5.4,5.46,5.39,5.45,73812,0
|
| 784 |
+
BTMD.US,D,20241017,000000,5.46,5.46,5.305,5.32,46924,0
|
| 785 |
+
BTMD.US,D,20241018,000000,5.35,5.49,5.3,5.32,103644,0
|
| 786 |
+
BTMD.US,D,20241021,000000,5.36,5.36,5.17,5.17,57210,0
|
| 787 |
+
BTMD.US,D,20241022,000000,5.18,5.26,5.15,5.2,114342,0
|
| 788 |
+
BTMD.US,D,20241023,000000,5.16,5.22,5.12,5.2,49555,0
|
| 789 |
+
BTMD.US,D,20241024,000000,5.19,5.19,5.005,5.02,97702,0
|
| 790 |
+
BTMD.US,D,20241025,000000,5.02,5.195,5.02,5.13,97231,0
|
| 791 |
+
BTMD.US,D,20241028,000000,5.14,5.32,5.14,5.24,44735,0
|
| 792 |
+
BTMD.US,D,20241029,000000,5.24,5.36,5.21,5.23,104740,0
|
| 793 |
+
BTMD.US,D,20241030,000000,5.22,5.28,5.1,5.12,45979,0
|
| 794 |
+
BTMD.US,D,20241031,000000,5.12,5.16,5.02,5.1,102312,0
|
| 795 |
+
BTMD.US,D,20241101,000000,5.13,5.24,5.13,5.23,71022,0
|
| 796 |
+
BTMD.US,D,20241104,000000,5.22,5.37,5.1519,5.17,77079,0
|
| 797 |
+
BTMD.US,D,20241105,000000,5.2,5.27,5.12,5.22,77304,0
|
| 798 |
+
BTMD.US,D,20241106,000000,5.56,5.78,5.48,5.59,167831,0
|
| 799 |
+
BTMD.US,D,20241107,000000,5.58,5.72,5.58,5.65,106488,0
|
| 800 |
+
BTMD.US,D,20241108,000000,5.62,5.7299,5.54,5.56,96763,0
|
| 801 |
+
BTMD.US,D,20241111,000000,5.55,5.78,5.525,5.75,134054,0
|
| 802 |
+
BTMD.US,D,20241112,000000,5.72,5.785,5.515,5.52,139147,0
|
| 803 |
+
BTMD.US,D,20241113,000000,5.9,6.89,5.25,6.72,678930,0
|
| 804 |
+
BTMD.US,D,20241114,000000,6.57,6.83,6.4,6.57,231815,0
|
| 805 |
+
BTMD.US,D,20241115,000000,6.59,6.6209,5.26,5.39,484535,0
|
| 806 |
+
BTMD.US,D,20241118,000000,5.44,6.22,5.44,6.16,364066,0
|
| 807 |
+
BTMD.US,D,20241119,000000,6.09,6.125,5.98,6.09,180096,0
|
| 808 |
+
BTMD.US,D,20241120,000000,6.09,6.12,5.85,6.06,127903,0
|
| 809 |
+
BTMD.US,D,20241121,000000,6.1,6.15,5.79,6.14,147209,0
|
| 810 |
+
BTMD.US,D,20241122,000000,6.16,6.255,5.94,5.98,308900,0
|
| 811 |
+
BTMD.US,D,20241125,000000,5.99,6.5,5.99,6.34,258387,0
|
| 812 |
+
BTMD.US,D,20241126,000000,6.36,6.71,6.2501,6.69,180156,0
|
| 813 |
+
BTMD.US,D,20241127,000000,6.74,6.78,6.52,6.68,110082,0
|
| 814 |
+
BTMD.US,D,20241129,000000,6.57,6.7,6.52,6.61,41680,0
|
| 815 |
+
BTMD.US,D,20241202,000000,6.57,6.98,6.57,6.93,147007,0
|
| 816 |
+
BTMD.US,D,20241203,000000,6.96,6.96,6.56,6.63,159934,0
|
| 817 |
+
BTMD.US,D,20241204,000000,6.63,6.65,6.39,6.59,99439,0
|
| 818 |
+
BTMD.US,D,20241205,000000,6.6,6.6,6.33,6.42,99497,0
|
| 819 |
+
BTMD.US,D,20241206,000000,6.46,6.48,6.31,6.43,76541,0
|
| 820 |
+
BTMD.US,D,20241209,000000,6.47,6.78,6.4,6.67,168819,0
|
| 821 |
+
BTMD.US,D,20241210,000000,6.72,6.9,6.58,6.75,150428,0
|
| 822 |
+
BTMD.US,D,20241211,000000,6.75,6.775,6.6,6.67,87179,0
|
| 823 |
+
BTMD.US,D,20241212,000000,6.62,6.68,6.53,6.54,70526,0
|
| 824 |
+
BTMD.US,D,20241213,000000,6.55,6.55,6.21,6.37,58711,0
|
| 825 |
+
BTMD.US,D,20241216,000000,6.65,6.7,6.39,6.39,236321,0
|
| 826 |
+
BTMD.US,D,20241217,000000,6.43,6.52,6.25,6.35,90925,0
|
| 827 |
+
BTMD.US,D,20241218,000000,6.41,6.5999,6.0875,6.18,229725,0
|
| 828 |
+
BTMD.US,D,20241219,000000,6.17,6.17,5.75,5.76,138807,0
|
| 829 |
+
BTMD.US,D,20241220,000000,5.7,6.15,5.7,6.1,340287,0
|
| 830 |
+
BTMD.US,D,20241223,000000,6.18,6.18,5.75,5.79,90344,0
|
| 831 |
+
BTMD.US,D,20241224,000000,5.79,5.96,5.68,5.96,31253,0
|
| 832 |
+
BTMD.US,D,20241226,000000,5.91,6.19,5.845,6.17,72126,0
|
| 833 |
+
BTMD.US,D,20241227,000000,6.21,6.21,5.82,5.99,65622,0
|
| 834 |
+
BTMD.US,D,20241230,000000,5.96,5.96,5.7582,5.91,53484,0
|
| 835 |
+
BTMD.US,D,20241231,000000,5.88,6.32,5.88,6.18,162063,0
|
| 836 |
+
BTMD.US,D,20250102,000000,6.18,6.36,6,6.03,91401,0
|
| 837 |
+
BTMD.US,D,20250103,000000,6,6.3,6,6.2,113754,0
|
| 838 |
+
BTMD.US,D,20250106,000000,6.2,6.25,6.045,6.1,75885,0
|
| 839 |
+
BTMD.US,D,20250107,000000,6.12,6.12,5.83,5.92,85506,0
|
| 840 |
+
BTMD.US,D,20250108,000000,5.93,5.93,5.61,5.89,64342,0
|
| 841 |
+
BTMD.US,D,20250110,000000,5.89,5.89,5.56,5.65,103265,0
|
| 842 |
+
BTMD.US,D,20250113,000000,5.51,5.6212,5.46,5.54,72553,0
|
| 843 |
+
BTMD.US,D,20250114,000000,5.65,5.715,5.5,5.67,76701,0
|
| 844 |
+
BTMD.US,D,20250115,000000,5.82,5.94,5.76,5.94,102386,0
|
| 845 |
+
BTMD.US,D,20250116,000000,5.88,6.03,5.59,5.64,89822,0
|
| 846 |
+
BTMD.US,D,20250117,000000,5.69,5.81,5.58,5.64,75481,0
|
| 847 |
+
BTMD.US,D,20250121,000000,5.74,5.99,5.69,5.91,110641,0
|
| 848 |
+
BTMD.US,D,20250122,000000,5.97,5.99,5.56,5.65,127585,0
|
| 849 |
+
BTMD.US,D,20250123,000000,5.69,5.7447,5.54,5.62,97765,0
|
| 850 |
+
BTMD.US,D,20250124,000000,5.61,5.6174,5.48,5.51,91322,0
|
| 851 |
+
BTMD.US,D,20250127,000000,5.53,5.93,5.53,5.8,152450,0
|
| 852 |
+
BTMD.US,D,20250128,000000,5.82,5.82,5.68,5.74,122910,0
|
| 853 |
+
BTMD.US,D,20250129,000000,5.71,5.73,5.59,5.68,74951,0
|
| 854 |
+
BTMD.US,D,20250130,000000,5.74,5.74,5.51,5.53,79636,0
|
| 855 |
+
BTMD.US,D,20250131,000000,5.24,5.33,4.785,5.09,401560,0
|
| 856 |
+
BTMD.US,D,20250203,000000,5.2,5.31,5.05,5.29,189903,0
|
| 857 |
+
BTMD.US,D,20250204,000000,5.35,5.37,5.07,5.07,244485,0
|
| 858 |
+
BTMD.US,D,20250205,000000,5.15,5.15,4.76,4.82,200822,0
|
| 859 |
+
BTMD.US,D,20250206,000000,4.88,5.03,4.79,4.81,153012,0
|
| 860 |
+
BTMD.US,D,20250207,000000,4.85,4.9,4.49,4.56,206574,0
|
| 861 |
+
BTMD.US,D,20250210,000000,4.61,4.865,4.61,4.83,227925,0
|
| 862 |
+
BTMD.US,D,20250211,000000,4.76,4.93,4.72,4.91,114012,0
|
| 863 |
+
BTMD.US,D,20250212,000000,4.85,4.9,4.62,4.66,107926,0
|
| 864 |
+
BTMD.US,D,20250213,000000,4.65,4.7,4.45,4.58,121631,0
|
| 865 |
+
BTMD.US,D,20250214,000000,4.47,4.65,4.45,4.58,144597,0
|
| 866 |
+
BTMD.US,D,20250218,000000,4.55,5,4.55,4.92,177197,0
|
| 867 |
+
BTMD.US,D,20250219,000000,4.89,4.9799,4.76,4.9,122553,0
|
| 868 |
+
BTMD.US,D,20250220,000000,4.86,4.95,4.71,4.78,118353,0
|
| 869 |
+
BTMD.US,D,20250221,000000,4.83,4.83,4.48,4.49,263956,0
|
| 870 |
+
BTMD.US,D,20250224,000000,4.57,4.7214,4.46,4.64,150863,0
|
| 871 |
+
BTMD.US,D,20250225,000000,4.64,4.897,4.34,4.4,164042,0
|
| 872 |
+
BTMD.US,D,20250226,000000,4.41,4.419,4.22,4.32,123985,0
|
| 873 |
+
BTMD.US,D,20250227,000000,4.32,4.37,4.191,4.27,195061,0
|
| 874 |
+
BTMD.US,D,20250228,000000,4.21,4.37,4.17,4.37,72608,0
|
| 875 |
+
BTMD.US,D,20250303,000000,4.42,4.52,4.22,4.24,111018,0
|
| 876 |
+
BTMD.US,D,20250304,000000,4.2,4.29,4.03,4.03,179960,0
|
| 877 |
+
BTMD.US,D,20250305,000000,4.05,4.23,4.045,4.15,120108,0
|
| 878 |
+
BTMD.US,D,20250306,000000,4.09,4.28,4.09,4.21,90500,0
|
| 879 |
+
BTMD.US,D,20250307,000000,4.2,4.295,4.13,4.26,103228,0
|
| 880 |
+
BTMD.US,D,20250310,000000,4.21,4.29,4.11,4.11,159257,0
|
| 881 |
+
BTMD.US,D,20250311,000000,4.13,4.2,4.03,4.13,203642,0
|
| 882 |
+
BTMD.US,D,20250312,000000,4.2,4.225,4.03,4.1,296408,0
|
| 883 |
+
BTMD.US,D,20250313,000000,3.7,3.71,3.04,3.07,1602274,0
|
| 884 |
+
BTMD.US,D,20250314,000000,3.19,3.85,3.1,3.76,798007,0
|
| 885 |
+
BTMD.US,D,20250317,000000,3.68,4.03,3.545,4,609392,0
|
| 886 |
+
BTMD.US,D,20250318,000000,4.32,4.39,4.07,4.07,232301,0
|
| 887 |
+
BTMD.US,D,20250319,000000,4.39,4.4699,4.1701,4.22,479809,0
|
| 888 |
+
BTMD.US,D,20250320,000000,4.33,4.4016,4.2,4.2,225411,0
|
| 889 |
+
BTMD.US,D,20250321,000000,4.12,4.19,3.81,3.86,230717,0
|
| 890 |
+
BTMD.US,D,20250324,000000,3.94,4,3.8,3.9,213662,0
|
| 891 |
+
BTMD.US,D,20250325,000000,3.91,3.955,3.76,3.81,145124,0
|
| 892 |
+
BTMD.US,D,20250326,000000,3.8,3.9,3.67,3.72,120383,0
|
| 893 |
+
BTMD.US,D,20250327,000000,3.71,3.8,3.61,3.67,140826,0
|
| 894 |
+
BTMD.US,D,20250328,000000,3.65,3.74,3.39,3.39,154031,0
|
| 895 |
+
BTMD.US,D,20250331,000000,3.37,3.5,3.21,3.33,381397,0
|
| 896 |
+
BTMD.US,D,20250401,000000,3.33,3.65,3.28,3.63,188522,0
|
| 897 |
+
BTMD.US,D,20250402,000000,3.55,3.56,3.41,3.46,93697,0
|
| 898 |
+
BTMD.US,D,20250403,000000,3.41,3.41,3.22,3.36,137177,0
|
| 899 |
+
BTMD.US,D,20250404,000000,3.21,3.35,3.21,3.29,253776,0
|
| 900 |
+
BTMD.US,D,20250407,000000,3.16,3.36,3.0872,3.25,218871,0
|
| 901 |
+
BTMD.US,D,20250408,000000,3.39,3.46,3.15,3.25,220251,0
|
| 902 |
+
BTMD.US,D,20250409,000000,3.2,3.67,3.17,3.51,167725,0
|
| 903 |
+
BTMD.US,D,20250410,000000,3.44,3.58,3.25,3.35,128638,0
|
| 904 |
+
BTMD.US,D,20250411,000000,3.45,3.69,3.34,3.65,224626,0
|
| 905 |
+
BTMD.US,D,20250414,000000,3.74,3.79,3.43,3.53,168212,0
|
| 906 |
+
BTMD.US,D,20250415,000000,3.54,3.54,3.385,3.45,140200,0
|
| 907 |
+
BTMD.US,D,20250416,000000,3.38,3.3976,3.28,3.31,89644,0
|
| 908 |
+
BTMD.US,D,20250417,000000,3.3,3.365,3.27,3.3,108330,0
|
| 909 |
+
BTMD.US,D,20250421,000000,3.26,3.43,3.25,3.41,91544,0
|
| 910 |
+
BTMD.US,D,20250422,000000,3.47,3.53,3.4089,3.48,71461,0
|
| 911 |
+
BTMD.US,D,20250423,000000,3.59,3.63,3.41,3.43,70560,0
|
| 912 |
+
BTMD.US,D,20250424,000000,3.45,3.535,3.41,3.45,84173,0
|
| 913 |
+
BTMD.US,D,20250425,000000,3.42,3.46,3.35,3.43,57437,0
|
| 914 |
+
BTMD.US,D,20250428,000000,3.48,3.58,3.41,3.47,93302,0
|
| 915 |
+
BTMD.US,D,20250429,000000,3.46,3.57,3.42,3.54,77324,0
|
| 916 |
+
BTMD.US,D,20250430,000000,3.53,3.53,3.21,3.33,165192,0
|
| 917 |
+
BTMD.US,D,20250501,000000,3.36,3.4189,3.21,3.27,110937,0
|
| 918 |
+
BTMD.US,D,20250502,000000,3.36,3.52,3.31,3.48,83925,0
|
| 919 |
+
BTMD.US,D,20250505,000000,3.43,3.51,3.24,3.25,203892,0
|
| 920 |
+
BTMD.US,D,20250506,000000,3.2,3.42,3.15,3.37,1169559,0
|
| 921 |
+
BTMD.US,D,20250507,000000,3.38,3.6099,3.34,3.34,173661,0
|
| 922 |
+
BTMD.US,D,20250508,000000,3.685,3.83,3.5148,3.74,244401,0
|
| 923 |
+
BTMD.US,D,20250509,000000,3.84,4.1457,3.83,4,273161,0
|
| 924 |
+
BTMD.US,D,20250512,000000,4.14,4.4,3.965,3.99,186830,0
|
| 925 |
+
BTMD.US,D,20250513,000000,3.97,4,3.87,3.91,143269,0
|
| 926 |
+
BTMD.US,D,20250514,000000,3.9,4.01,3.85,3.94,99509,0
|
| 927 |
+
BTMD.US,D,20250515,000000,3.93,4.085,3.88,4.02,86760,0
|
| 928 |
+
BTMD.US,D,20250516,000000,4.1,4.265,4.015,4.1,250821,0
|
| 929 |
+
BTMD.US,D,20250519,000000,4.06,4.14,4.03,4.06,80853,0
|
| 930 |
+
BTMD.US,D,20250520,000000,4.06,4.115,3.96,3.98,85138,0
|
| 931 |
+
BTMD.US,D,20250521,000000,3.98,4.0599,3.82,3.87,86097,0
|
| 932 |
+
BTMD.US,D,20250522,000000,3.81,3.91,3.75,3.75,67032,0
|
| 933 |
+
BTMD.US,D,20250523,000000,3.66,3.87,3.65,3.68,90945,0
|
| 934 |
+
BTMD.US,D,20250527,000000,3.71,4.14,3.68,4.08,339770,0
|
| 935 |
+
BTMD.US,D,20250528,000000,4.05,4.05,3.53,3.53,242258,0
|
| 936 |
+
BTMD.US,D,20250529,000000,3.61,3.68,3.56,3.595,81972,0
|
| 937 |
+
BTMD.US,D,20250530,000000,3.56,3.6092,3.46,3.46,134984,0
|
| 938 |
+
BTMD.US,D,20250602,000000,3.5,3.6797,3.41,3.54,139204,0
|
| 939 |
+
BTMD.US,D,20250603,000000,3.55,3.64,3.5,3.55,92496,0
|
| 940 |
+
BTMD.US,D,20250604,000000,3.53,3.6367,3.51,3.54,52214,0
|
| 941 |
+
BTMD.US,D,20250605,000000,3.54,3.72,3.44,3.67,103137,0
|
| 942 |
+
BTMD.US,D,20250606,000000,3.77,3.89,3.75,3.83,141038,0
|
| 943 |
+
BTMD.US,D,20250609,000000,3.84,3.94,3.772,3.93,110172,0
|
| 944 |
+
BTMD.US,D,20250610,000000,3.99,4.18,3.95,4.14,238219,0
|
| 945 |
+
BTMD.US,D,20250611,000000,4.17,4.2491,4,4.02,96435,0
|
| 946 |
+
BTMD.US,D,20250612,000000,4.01,4.02,3.845,3.95,147932,0
|
| 947 |
+
BTMD.US,D,20250613,000000,3.94,3.9499,3.78,3.78,75580,0
|
| 948 |
+
BTMD.US,D,20250616,000000,3.78,4.01,3.7602,3.98,97107,0
|
| 949 |
+
BTMD.US,D,20250617,000000,3.91,4.0199,3.89,3.93,98250,0
|
| 950 |
+
BTMD.US,D,20250618,000000,3.93,4.0497,3.85,3.99,98125,0
|
| 951 |
+
BTMD.US,D,20250620,000000,4.01,4.03,3.88,3.96,124114,0
|
| 952 |
+
BTMD.US,D,20250623,000000,3.95,4.03,3.9,4.01,149601,0
|
| 953 |
+
BTMD.US,D,20250624,000000,4.03,4.0999,3.96,3.99,127995,0
|
| 954 |
+
BTMD.US,D,20250625,000000,3.98,4.18,3.98,4.14,86212,0
|
| 955 |
+
BTMD.US,D,20250626,000000,4.13,4.29,4.13,4.28,109819,0
|
| 956 |
+
BTMD.US,D,20250627,000000,4.35,4.4,4.14,4.2,703974,0
|
| 957 |
+
BTMD.US,D,20250630,000000,4.23,4.3,4,4.02,131536,0
|
| 958 |
+
BTMD.US,D,20250701,000000,4.03,4.27,3.95,4.12,97382,0
|
| 959 |
+
BTMD.US,D,20250702,000000,4.13,4.25,4.095,4.19,62685,0
|
| 960 |
+
BTMD.US,D,20250703,000000,4.17,4.22,4.16,4.22,25438,0
|
| 961 |
+
BTMD.US,D,20250707,000000,4.15,4.2252,3.92,3.99,95952,0
|
| 962 |
+
BTMD.US,D,20250708,000000,4.02,4.13,4.0002,4.06,50422,0
|
| 963 |
+
BTMD.US,D,20250709,000000,4.36,4.36,4,4.12,99581,0
|
| 964 |
+
BTMD.US,D,20250710,000000,4.12,4.23,4.0785,4.21,51852,0
|
| 965 |
+
BTMD.US,D,20250711,000000,4.18,4.2484,4.065,4.08,74568,0
|
| 966 |
+
BTMD.US,D,20250714,000000,4.06,4.2482,4,4.04,52423,0
|
| 967 |
+
BTMD.US,D,20250715,000000,4.07,4.0781,3.92,3.94,77058,0
|
| 968 |
+
BTMD.US,D,20250716,000000,3.95,4.18,3.95,4.1,100322,0
|
| 969 |
+
BTMD.US,D,20250717,000000,4.11,4.25,4.105,4.17,104912,0
|
| 970 |
+
BTMD.US,D,20250718,000000,4.2,4.2,4.01,4.02,88187,0
|
| 971 |
+
BTMD.US,D,20250721,000000,4.05,4.175,3.98,4.01,81361,0
|
| 972 |
+
BTMD.US,D,20250722,000000,4.02,4.17,4.02,4.12,97382,0
|
| 973 |
+
BTMD.US,D,20250723,000000,4.15,4.26,4.07,4.24,116982,0
|
| 974 |
+
BTMD.US,D,20250724,000000,4.24,4.2902,4.12,4.16,55489,0
|
| 975 |
+
BTMD.US,D,20250725,000000,4.18,4.3792,4.13,4.32,42111,0
|
| 976 |
+
BTMD.US,D,20250728,000000,4.32,4.38,4.22,4.37,110601,0
|
| 977 |
+
BTMD.US,D,20250729,000000,4.68,4.7498,4.32,4.55,174206,0
|
| 978 |
+
BTMD.US,D,20250730,000000,4.58,4.58,4.3011,4.34,113229,0
|
| 979 |
+
BTMD.US,D,20250731,000000,4.5,4.55,4.07,4.07,105400,0
|
| 980 |
+
BTMD.US,D,20250801,000000,4.06,4.06,3.88,3.89,123114,0
|
| 981 |
+
BTMD.US,D,20250804,000000,3.92,4.18,3.9,4.13,179850,0
|
| 982 |
+
BTMD.US,D,20250805,000000,4.15,4.1999,4.08,4.17,65463,0
|
| 983 |
+
BTMD.US,D,20250806,000000,4.12,4.15,3.85,3.86,85525,0
|
| 984 |
+
BTMD.US,D,20250807,000000,3.18,3.22,2.87,2.92,826300,0
|
| 985 |
+
BTMD.US,D,20250808,000000,2.97,3.035,2.87,2.88,239196,0
|
| 986 |
+
BTMD.US,D,20250811,000000,2.89,2.93,2.76,2.82,473253,0
|
| 987 |
+
BTMD.US,D,20250812,000000,2.85,3.01,2.83,2.89,266690,0
|
| 988 |
+
BTMD.US,D,20250813,000000,2.95,3.1795,2.91,3.07,226405,0
|
| 989 |
+
BTMD.US,D,20250814,000000,3.1,3.15,2.94,2.98,132723,0
|
| 990 |
+
BTMD.US,D,20250815,000000,2.99,3.0299,2.91,2.92,391898,0
|
| 991 |
+
BTMD.US,D,20250818,000000,2.94,3.1573,2.835,3.02,232253,0
|
| 992 |
+
BTMD.US,D,20250819,000000,3.01,3.2,3.0001,3.02,248494,0
|
| 993 |
+
BTMD.US,D,20250820,000000,3.04,3.1,2.95,2.97,129505,0
|
| 994 |
+
BTMD.US,D,20250821,000000,2.95,3.05,2.95,3.02,92477,0
|
| 995 |
+
BTMD.US,D,20250822,000000,3.06,3.325,3.06,3.22,213331,0
|
| 996 |
+
BTMD.US,D,20250825,000000,3.27,3.315,3.19,3.23,179855,0
|
| 997 |
+
BTMD.US,D,20250826,000000,3.21,3.3743,3.21,3.31,153419,0
|
| 998 |
+
BTMD.US,D,20250827,000000,3.32,3.415,3.32,3.36,148820,0
|
| 999 |
+
BTMD.US,D,20250828,000000,3.4,3.6,3.38,3.47,191828,0
|
| 1000 |
+
BTMD.US,D,20250829,000000,3.47,3.5499,3.38,3.44,157087,0
|
| 1001 |
+
BTMD.US,D,20250902,000000,3.36,3.505,3.33,3.43,161870,0
|
| 1002 |
+
BTMD.US,D,20250903,000000,3.42,3.62,3.42,3.49,179502,0
|
| 1003 |
+
BTMD.US,D,20250904,000000,3.46,3.52,3.36,3.39,100473,0
|
| 1004 |
+
BTMD.US,D,20250905,000000,3.4,3.53,3.38,3.46,144633,0
|
| 1005 |
+
BTMD.US,D,20250908,000000,3.5,3.575,3.42,3.45,151679,0
|
| 1006 |
+
BTMD.US,D,20250909,000000,3.41,3.47,3.3,3.32,163643,0
|
| 1007 |
+
BTMD.US,D,20250910,000000,3.31,3.3699,3.265,3.29,181978,0
|
| 1008 |
+
BTMD.US,D,20250911,000000,3.3,3.535,3.3,3.37,208689,0
|
| 1009 |
+
BTMD.US,D,20250912,000000,3.4,3.4498,3.36,3.37,138845,0
|
| 1010 |
+
BTMD.US,D,20250915,000000,3.4,3.5178,3.3876,3.45,129574,0
|
| 1011 |
+
BTMD.US,D,20250916,000000,3.45,3.45,3.38,3.39,75250,0
|
| 1012 |
+
BTMD.US,D,20250917,000000,3.39,3.49,3.32,3.33,95303,0
|
| 1013 |
+
BTMD.US,D,20250918,000000,3.37,3.52,3.27,3.37,100487,0
|
| 1014 |
+
BTMD.US,D,20250919,000000,3.4,3.4,3.155,3.16,212732,0
|
| 1015 |
+
BTMD.US,D,20250922,000000,3.16,3.31,3.16,3.22,108011,0
|
| 1016 |
+
BTMD.US,D,20250923,000000,3.27,3.3,3.08,3.09,92240,0
|
| 1017 |
+
BTMD.US,D,20250924,000000,3.11,3.13,2.98,2.98,119624,0
|
| 1018 |
+
BTMD.US,D,20250925,000000,2.96,3.03,2.95,2.97,142209,0
|
| 1019 |
+
BTMD.US,D,20250926,000000,3,3.05,2.96,2.99,124670,0
|
| 1020 |
+
BTMD.US,D,20250929,000000,3,3.09,2.93,2.99,105492,0
|
| 1021 |
+
BTMD.US,D,20250930,000000,2.99,3.035,2.95,3,95361,0
|
| 1022 |
+
BTMD.US,D,20251001,000000,3.02,3.11,2.9589,2.98,97888,0
|
| 1023 |
+
BTMD.US,D,20251002,000000,3,3.015,2.92,3,76422,0
|
| 1024 |
+
BTMD.US,D,20251003,000000,3.01,3.07,2.9701,2.98,68683,0
|
| 1025 |
+
BTMD.US,D,20251006,000000,2.98,3,2.88,2.91,150749,0
|
| 1026 |
+
BTMD.US,D,20251007,000000,2.92,2.9785,2.82,2.84,94975,0
|
| 1027 |
+
BTMD.US,D,20251008,000000,2.84,2.945,2.825,2.87,92687,0
|
| 1028 |
+
BTMD.US,D,20251009,000000,2.91,2.945,2.81,2.86,101449,0
|
| 1029 |
+
BTMD.US,D,20251010,000000,2.84,2.86,2.7102,2.77,163723,0
|
| 1030 |
+
BTMD.US,D,20251013,000000,2.81,2.88,2.79,2.86,73219,0
|
| 1031 |
+
BTMD.US,D,20251014,000000,2.8,2.86,2.76,2.83,80721,0
|
| 1032 |
+
BTMD.US,D,20251015,000000,2.79,2.89,2.77,2.89,78731,0
|
| 1033 |
+
BTMD.US,D,20251016,000000,2.9,2.9146,2.85,2.9,63796,0
|
| 1034 |
+
BTMD.US,D,20251017,000000,2.87,2.8966,2.795,2.84,68599,0
|
| 1035 |
+
BTMD.US,D,20251020,000000,2.86,3,2.8574,2.93,140047,0
|
| 1036 |
+
BTMD.US,D,20251021,000000,2.94,3.12,2.925,3.07,128671,0
|
| 1037 |
+
BTMD.US,D,20251022,000000,3.08,3.26,3.08,3.19,174699,0
|
| 1038 |
+
BTMD.US,D,20251023,000000,3.21,3.21,2.9,2.94,120674,0
|
| 1039 |
+
BTMD.US,D,20251024,000000,2.96,2.99,2.87,2.89,96883,0
|
| 1040 |
+
BTMD.US,D,20251027,000000,2.89,3.01,2.87,2.9,131001,0
|
| 1041 |
+
BTMD.US,D,20251028,000000,2.9,2.9,2.73,2.74,143437,0
|
| 1042 |
+
BTMD.US,D,20251029,000000,2.75,2.8085,2.65,2.67,99889,0
|
| 1043 |
+
BTMD.US,D,20251030,000000,2.68,2.805,2.67,2.78,98300,0
|
| 1044 |
+
BTMD.US,D,20251031,000000,2.76,2.87,2.76,2.87,87649,0
|
| 1045 |
+
BTMD.US,D,20251103,000000,2.9,2.9,2.81,2.83,72132,0
|
| 1046 |
+
BTMD.US,D,20251104,000000,2.78,2.885,2.78,2.86,76550,0
|
| 1047 |
+
BTMD.US,D,20251105,000000,2.89,2.93,2.85,2.93,108807,0
|
| 1048 |
+
BTMD.US,D,20251106,000000,2.98,2.98,2.83,2.84,90273,0
|
| 1049 |
+
BTMD.US,D,20251107,000000,2.82,2.82,2.71,2.71,78473,0
|
| 1050 |
+
BTMD.US,D,20251110,000000,2.72,2.78,2.43,2.46,316423,0
|
| 1051 |
+
BTMD.US,D,20251111,000000,2.5,2.78,2.46,2.605,314790,0
|
| 1052 |
+
BTMD.US,D,20251112,000000,2.64,2.78,2.605,2.64,116603,0
|
| 1053 |
+
BTMD.US,D,20251113,000000,2.66,2.71,2.5401,2.6,91103,0
|
| 1054 |
+
BTMD.US,D,20251114,000000,2.54,2.6,2.5,2.52,169183,0
|
| 1055 |
+
BTMD.US,D,20251117,000000,2.49,2.6,2.48,2.58,212944,0
|
| 1056 |
+
BTMD.US,D,20251118,000000,2.53,2.615,2.43,2.49,164309,0
|
| 1057 |
+
BTMD.US,D,20251119,000000,2.47,2.5102,2.38,2.39,173938,0
|
| 1058 |
+
BTMD.US,D,20251120,000000,2.42,2.455,2.315,2.4,144731,0
|
| 1059 |
+
BTMD.US,D,20251121,000000,2.38,2.65,2.38,2.62,266726,0
|
| 1060 |
+
BTMD.US,D,20251124,000000,2.62,2.62,2.51,2.53,91074,0
|
| 1061 |
+
BTMD.US,D,20251125,000000,2.54,2.587,2.52,2.54,86212,0
|
| 1062 |
+
BTMD.US,D,20251126,000000,2.54,2.68,2.52,2.66,124184,0
|
| 1063 |
+
BTMD.US,D,20251128,000000,2.69,2.75,2.5211,2.705,82595,0
|
| 1064 |
+
BTMD.US,D,20251201,000000,2.7,2.7,2.545,2.56,100795,0
|
| 1065 |
+
BTMD.US,D,20251202,000000,2.6,2.6,2.49,2.5,50453,0
|
| 1066 |
+
BTMD.US,D,20251203,000000,2.49,2.61,2.49,2.58,122973,0
|
| 1067 |
+
BTMD.US,D,20251204,000000,2.59,2.6,2.505,2.57,40358,0
|
| 1068 |
+
BTMD.US,D,20251205,000000,2.55,2.64,2.52,2.55,136839,0
|
| 1069 |
+
BTMD.US,D,20251208,000000,2.55,2.66,2.55,2.56,146993,0
|
| 1070 |
+
BTMD.US,D,20251209,000000,2.57,2.73,2.57,2.72,114549,0
|
| 1071 |
+
BTMD.US,D,20251210,000000,2.71,2.785,2.59,2.75,210785,0
|
| 1072 |
+
BTMD.US,D,20251211,000000,2.78,2.9,2.78,2.85,111121,0
|
| 1073 |
+
BTMD.US,D,20251212,000000,2.87,2.87,2.69,2.7,98418,0
|
| 1074 |
+
BTMD.US,D,20251215,000000,2.7,2.7402,2.552,2.62,132499,0
|
| 1075 |
+
BTMD.US,D,20251216,000000,2.62,2.7,2.62,2.67,68056,0
|
| 1076 |
+
BTMD.US,D,20251217,000000,2.67,2.67,2.58,2.65,88603,0
|
| 1077 |
+
BTMD.US,D,20251218,000000,2.66,2.75,2.6578,2.75,120685,0
|
| 1078 |
+
BTMD.US,D,20251219,000000,2.72,2.8,2.6704,2.78,205213,0
|
| 1079 |
+
BTMD.US,D,20251222,000000,2.77,2.84,2.7,2.78,128374,0
|
| 1080 |
+
BTMD.US,D,20251223,000000,2.78,2.78,2.555,2.63,133615,0
|
| 1081 |
+
BTMD.US,D,20251224,000000,2.62,2.795,2.6038,2.77,105098,0
|
| 1082 |
+
BTMD.US,D,20251226,000000,2.78,2.78,2.67,2.68,136363,0
|
| 1083 |
+
BTMD.US,D,20251229,000000,2.64,2.74,2.64,2.68,118898,0
|
| 1084 |
+
BTMD.US,D,20251230,000000,2.69,2.69,2.5944,2.62,155401,0
|
| 1085 |
+
BTMD.US,D,20251231,000000,2.63,2.65,2.57,2.6,126889,0
|
| 1086 |
+
BTMD.US,D,20260102,000000,2.61,2.62,2.43,2.47,239256,0
|
| 1087 |
+
BTMD.US,D,20260105,000000,2.5,2.5401,2.39,2.47,238567,0
|
| 1088 |
+
BTMD.US,D,20260106,000000,2.48,2.58,2.48,2.54,154231,0
|
| 1089 |
+
BTMD.US,D,20260107,000000,2.55,2.55,2.375,2.45,277265,0
|
| 1090 |
+
BTMD.US,D,20260108,000000,2.41,2.64,2.41,2.53,237233,0
|
| 1091 |
+
BTMD.US,D,20260109,000000,2.56,2.675,2.55,2.58,125700,0
|
| 1092 |
+
BTMD.US,D,20260112,000000,2.65,2.65,2.465,2.51,180576,0
|
| 1093 |
+
BTMD.US,D,20260113,000000,2.52,2.52,2.375,2.43,381844,0
|
| 1094 |
+
BTMD.US,D,20260114,000000,2.41,2.455,2.32,2.38,108055,0
|
| 1095 |
+
BTMD.US,D,20260115,000000,2.37,2.4045,2.32,2.39,137440,0
|
| 1096 |
+
BTMD.US,D,20260116,000000,2.4,2.4208,2.32,2.32,118271,0
|
| 1097 |
+
BTMD.US,D,20260120,000000,2.3,2.3662,2.1877,2.26,259395,0
|
| 1098 |
+
BTMD.US,D,20260121,000000,2.28,2.32,2.21,2.29,125770,0
|
| 1099 |
+
BTMD.US,D,20260122,000000,2.29,2.3101,2.245,2.28,84397,0
|
| 1100 |
+
BTMD.US,D,20260123,000000,2.28,2.28,2.18,2.21,179032,0
|
| 1101 |
+
BTMD.US,D,20260126,000000,2.19,2.2066,2.09,2.16,164084,0
|
| 1102 |
+
BTMD.US,D,20260127,000000,2.17,2.21,2.12,2.18,107209,0
|
| 1103 |
+
BTMD.US,D,20260128,000000,2.18,2.195,2.06,2.07,99441,0
|
| 1104 |
+
BTMD.US,D,20260129,000000,2.09,2.1,2.03,2.09,139560,0
|
| 1105 |
+
BTMD.US,D,20260130,000000,2.07,2.135,2.04,2.09,122249,0
|
| 1106 |
+
BTMD.US,D,20260202,000000,2.08,2.37,2.07,2.27,240647,0
|
| 1107 |
+
BTMD.US,D,20260203,000000,2.27,2.28,2.055,2.14,223542,0
|
| 1108 |
+
BTMD.US,D,20260204,000000,2.15,2.31,2.15,2.22,189355,0
|
| 1109 |
+
BTMD.US,D,20260205,000000,2.21,2.21,2.08,2.12,166587,0
|
| 1110 |
+
BTMD.US,D,20260206,000000,2.13,2.29,2.13,2.23,148036,0
|
| 1111 |
+
BTMD.US,D,20260209,000000,2.21,2.21,2.145,2.2,140703,0
|
| 1112 |
+
BTMD.US,D,20260210,000000,2.21,2.235,2.12,2.21,154138,0
|
| 1113 |
+
BTMD.US,D,20260211,000000,2.24,2.24,2.1,2.12,154366,0
|
| 1114 |
+
BTMD.US,D,20260212,000000,2.15,2.15,2.015,2.09,142116,0
|
| 1115 |
+
BTMD.US,D,20260213,000000,2.09,2.185,2.07,2.13,172765,0
|
| 1116 |
+
BTMD.US,D,20260217,000000,2.15,2.17,2.06,2.06,93927,0
|
| 1117 |
+
BTMD.US,D,20260218,000000,2.07,2.1,2.03,2.07,115362,0
|
daily/us/nasdaq stocks/1/bzfdw.us.txt
ADDED
|
@@ -0,0 +1,1062 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BZFDW.US,D,20210308,000000,1.05,1.35,1.05,1.08,5972,0
|
| 3 |
+
BZFDW.US,D,20210309,000000,1.13,1.19,0.91,0.935,50217,0
|
| 4 |
+
BZFDW.US,D,20210310,000000,1.04,1.04,0.8554,0.97,211146,0
|
| 5 |
+
BZFDW.US,D,20210311,000000,1.3,1.3,1.05,1.07,164701,0
|
| 6 |
+
BZFDW.US,D,20210312,000000,1.23,1.23,1.01,1.01,102957,0
|
| 7 |
+
BZFDW.US,D,20210315,000000,1.01,1.01,0.8501,0.9388,117839,0
|
| 8 |
+
BZFDW.US,D,20210316,000000,0.94,0.94,0.8501,0.8501,35912,0
|
| 9 |
+
BZFDW.US,D,20210317,000000,0.85,0.85,0.811,0.85,17104,0
|
| 10 |
+
BZFDW.US,D,20210318,000000,0.85,0.85,0.8,0.8,52026,0
|
| 11 |
+
BZFDW.US,D,20210319,000000,0.8,0.8,0.7501,0.76,59460,0
|
| 12 |
+
BZFDW.US,D,20210322,000000,0.82,0.880001,0.82,0.84,250987,0
|
| 13 |
+
BZFDW.US,D,20210323,000000,0.8411,0.87555,0.761,0.761,226787,0
|
| 14 |
+
BZFDW.US,D,20210324,000000,0.75,0.785,0.66,0.72,120378,0
|
| 15 |
+
BZFDW.US,D,20210325,000000,0.6502,0.709899,0.65,0.66,19833,0
|
| 16 |
+
BZFDW.US,D,20210326,000000,0.7,0.7543,0.68,0.730101,60096,0
|
| 17 |
+
BZFDW.US,D,20210329,000000,0.79,0.79,0.7005,0.73,21694,0
|
| 18 |
+
BZFDW.US,D,20210330,000000,0.7895,0.7895,0.7,0.707,243800,0
|
| 19 |
+
BZFDW.US,D,20210331,000000,0.79,0.8903,0.7831,0.89,136328,0
|
| 20 |
+
BZFDW.US,D,20210401,000000,0.85,0.892501,0.85,0.8576,27370,0
|
| 21 |
+
BZFDW.US,D,20210405,000000,0.82,0.86,0.82,0.86,40638,0
|
| 22 |
+
BZFDW.US,D,20210406,000000,0.86,1.04,0.86,0.91,61070,0
|
| 23 |
+
BZFDW.US,D,20210407,000000,0.9501,0.9505,0.889899,0.95,46111,0
|
| 24 |
+
BZFDW.US,D,20210408,000000,0.96,0.96,0.88,0.89,2287,0
|
| 25 |
+
BZFDW.US,D,20210409,000000,0.91,0.9201,0.87,0.91,103761,0
|
| 26 |
+
BZFDW.US,D,20210412,000000,0.91,1,0.9,0.9,76924,0
|
| 27 |
+
BZFDW.US,D,20210413,000000,0.99,0.99,0.81,0.849999,15003,0
|
| 28 |
+
BZFDW.US,D,20210414,000000,0.87,0.8701,0.85,0.87,26902,0
|
| 29 |
+
BZFDW.US,D,20210415,000000,0.87,0.87,0.82,0.87,74400,0
|
| 30 |
+
BZFDW.US,D,20210416,000000,0.77,0.835,0.75,0.81,13461,0
|
| 31 |
+
BZFDW.US,D,20210419,000000,0.81,0.81,0.71,0.71,3212,0
|
| 32 |
+
BZFDW.US,D,20210420,000000,0.82,0.9207,0.82,0.9001,87741,0
|
| 33 |
+
BZFDW.US,D,20210421,000000,0.74,0.94,0.72,0.76,26802,0
|
| 34 |
+
BZFDW.US,D,20210422,000000,0.77,0.77,0.77,0.77,200,0
|
| 35 |
+
BZFDW.US,D,20210423,000000,0.7512,0.77,0.7512,0.76,1387,0
|
| 36 |
+
BZFDW.US,D,20210426,000000,0.76,0.85,0.76,0.78,12777,0
|
| 37 |
+
BZFDW.US,D,20210427,000000,0.779,0.81,0.75,0.81,17852,0
|
| 38 |
+
BZFDW.US,D,20210428,000000,0.7405,0.8418,0.7405,0.8418,6694,0
|
| 39 |
+
BZFDW.US,D,20210429,000000,0.741,0.84,0.7381,0.7998,10134,0
|
| 40 |
+
BZFDW.US,D,20210430,000000,0.7601,0.9899,0.73,0.8,108935,0
|
| 41 |
+
BZFDW.US,D,20210503,000000,0.8001,0.8497,0.8001,0.82,7195,0
|
| 42 |
+
BZFDW.US,D,20210504,000000,0.7448,0.82,0.7,0.7602,39137,0
|
| 43 |
+
BZFDW.US,D,20210505,000000,0.722,0.76,0.7,0.75,19884,0
|
| 44 |
+
BZFDW.US,D,20210506,000000,0.7002,0.7499,0.66,0.7484,38435,0
|
| 45 |
+
BZFDW.US,D,20210507,000000,0.73,0.79,0.6701,0.72,32045,0
|
| 46 |
+
BZFDW.US,D,20210510,000000,0.7002,0.84,0.7001,0.7701,82732,0
|
| 47 |
+
BZFDW.US,D,20210511,000000,0.665049,0.80505,0.665049,0.78,25702,0
|
| 48 |
+
BZFDW.US,D,20210512,000000,0.7059,0.8046,0.6702,0.7251,6598,0
|
| 49 |
+
BZFDW.US,D,20210513,000000,0.72,0.72,0.6752,0.7,6421,0
|
| 50 |
+
BZFDW.US,D,20210514,000000,0.68755,0.7,0.6751,0.6901,1365,0
|
| 51 |
+
BZFDW.US,D,20210517,000000,0.69,0.7,0.65,0.7,16271,0
|
| 52 |
+
BZFDW.US,D,20210518,000000,0.7,0.7,0.6221,0.66,6463,0
|
| 53 |
+
BZFDW.US,D,20210519,000000,0.65,0.6897,0.6401,0.6797,19963,0
|
| 54 |
+
BZFDW.US,D,20210520,000000,0.67,0.6999,0.67,0.68,6213,0
|
| 55 |
+
BZFDW.US,D,20210521,000000,0.7,0.800016,0.6701,0.800016,69178,0
|
| 56 |
+
BZFDW.US,D,20210524,000000,0.735,0.735,0.735,0.735,200,0
|
| 57 |
+
BZFDW.US,D,20210525,000000,0.6801,0.758,0.68,0.7351,3390,0
|
| 58 |
+
BZFDW.US,D,20210526,000000,0.7001,0.99,0.6213,0.8666,55869,0
|
| 59 |
+
BZFDW.US,D,20210527,000000,0.87,0.87,0.7401,0.7401,2102,0
|
| 60 |
+
BZFDW.US,D,20210528,000000,0.74,0.9,0.74,0.82,43430,0
|
| 61 |
+
BZFDW.US,D,20210601,000000,0.8,0.8243,0.6903,0.8243,7018,0
|
| 62 |
+
BZFDW.US,D,20210602,000000,0.7607,0.8275,0.7602,0.8138,1462,0
|
| 63 |
+
BZFDW.US,D,20210603,000000,0.84,0.86,0.820799,0.86,1043,0
|
| 64 |
+
BZFDW.US,D,20210604,000000,0.785,0.785,0.785,0.785,100,0
|
| 65 |
+
BZFDW.US,D,20210608,000000,0.84,0.8401,0.785501,0.785501,1200,0
|
| 66 |
+
BZFDW.US,D,20210609,000000,0.8499,0.85,0.8201,0.8201,940,0
|
| 67 |
+
BZFDW.US,D,20210610,000000,0.81,1.15,0.81,1,52232,0
|
| 68 |
+
BZFDW.US,D,20210611,000000,1,1.1,0.9999,1.01,24899,0
|
| 69 |
+
BZFDW.US,D,20210614,000000,1,1.11,0.9751,1.01,16952,0
|
| 70 |
+
BZFDW.US,D,20210615,000000,1,1,0.9501,0.9948,6631,0
|
| 71 |
+
BZFDW.US,D,20210616,000000,0.99,1,0.9169,0.9169,2910,0
|
| 72 |
+
BZFDW.US,D,20210617,000000,0.9251,1,0.9251,1,1746,0
|
| 73 |
+
BZFDW.US,D,20210618,000000,0.9801,1,0.9801,0.9832,599,0
|
| 74 |
+
BZFDW.US,D,20210621,000000,1.02,1.05,1.02,1.05,1000,0
|
| 75 |
+
BZFDW.US,D,20210622,000000,1.06,1.06,0.9999,1.02,13860,0
|
| 76 |
+
BZFDW.US,D,20210623,000000,0.9955,1,0.951,1,12437,0
|
| 77 |
+
BZFDW.US,D,20210624,000000,1.11,1.43,1.11,1.2802,1058368,0
|
| 78 |
+
BZFDW.US,D,20210625,000000,1.43,1.44,1.26,1.32,306165,0
|
| 79 |
+
BZFDW.US,D,20210628,000000,1.32,1.35,1.27,1.27,74492,0
|
| 80 |
+
BZFDW.US,D,20210629,000000,1.29,1.295,1.27,1.295,65926,0
|
| 81 |
+
BZFDW.US,D,20210630,000000,1.27,1.3,1.25,1.25,461491,0
|
| 82 |
+
BZFDW.US,D,20210701,000000,1.31,1.35,1.25,1.32,162348,0
|
| 83 |
+
BZFDW.US,D,20210702,000000,1.39,1.39,1.28,1.28,7031,0
|
| 84 |
+
BZFDW.US,D,20210706,000000,1.39,1.39,1.29,1.32,7094,0
|
| 85 |
+
BZFDW.US,D,20210707,000000,1.39,1.39,1.28,1.32,12361,0
|
| 86 |
+
BZFDW.US,D,20210708,000000,1.28,1.3399,1.25,1.3,15352,0
|
| 87 |
+
BZFDW.US,D,20210709,000000,1.3,1.39,1.28,1.3003,76916,0
|
| 88 |
+
BZFDW.US,D,20210712,000000,1.39,1.39,1.31,1.35,107910,0
|
| 89 |
+
BZFDW.US,D,20210713,000000,1.39,1.39,1.3,1.34,76261,0
|
| 90 |
+
BZFDW.US,D,20210714,000000,1.33,1.39,1.27,1.39,40750,0
|
| 91 |
+
BZFDW.US,D,20210715,000000,1.3699,1.3699,1.25,1.26,83371,0
|
| 92 |
+
BZFDW.US,D,20210716,000000,1.25,1.31,1.25,1.3,56183,0
|
| 93 |
+
BZFDW.US,D,20210719,000000,1.24,1.26,1.19,1.26,194963,0
|
| 94 |
+
BZFDW.US,D,20210720,000000,1.18,1.39,1.18,1.39,25417,0
|
| 95 |
+
BZFDW.US,D,20210721,000000,1.215,1.39,1.18,1.38,326441,0
|
| 96 |
+
BZFDW.US,D,20210722,000000,1.36,1.38,1.29,1.37,88957,0
|
| 97 |
+
BZFDW.US,D,20210723,000000,1.37,1.46,1.36,1.46,193907,0
|
| 98 |
+
BZFDW.US,D,20210726,000000,1.35,1.48,1.35,1.48,120019,0
|
| 99 |
+
BZFDW.US,D,20210727,000000,1.365,1.49,1.27,1.45,272299,0
|
| 100 |
+
BZFDW.US,D,20210728,000000,1.32,1.46,1.32,1.44,111428,0
|
| 101 |
+
BZFDW.US,D,20210729,000000,1.58,1.58,1.43,1.46,79356,0
|
| 102 |
+
BZFDW.US,D,20210730,000000,1.43,1.43,1.33,1.41,196344,0
|
| 103 |
+
BZFDW.US,D,20210802,000000,1.33,1.43,1.33,1.41,12097,0
|
| 104 |
+
BZFDW.US,D,20210803,000000,1.3201,1.41,1.32,1.41,21637,0
|
| 105 |
+
BZFDW.US,D,20210804,000000,1.33,1.39,1.28,1.28,82524,0
|
| 106 |
+
BZFDW.US,D,20210805,000000,1.27,1.36,1.25,1.32,108291,0
|
| 107 |
+
BZFDW.US,D,20210806,000000,1.26,1.35,1.25,1.3415,25073,0
|
| 108 |
+
BZFDW.US,D,20210809,000000,1.39,1.39,1.2601,1.36,4857,0
|
| 109 |
+
BZFDW.US,D,20210810,000000,1.31,1.36,1.3,1.36,29038,0
|
| 110 |
+
BZFDW.US,D,20210811,000000,1.27,1.38,1.24,1.38,24147,0
|
| 111 |
+
BZFDW.US,D,20210812,000000,1.28,1.4,1.28,1.4,15121,0
|
| 112 |
+
BZFDW.US,D,20210813,000000,1.33,1.41,1.32,1.36,111785,0
|
| 113 |
+
BZFDW.US,D,20210816,000000,1.28,1.4,1.28,1.32,20717,0
|
| 114 |
+
BZFDW.US,D,20210817,000000,1.29,1.2901,1.29,1.2901,550,0
|
| 115 |
+
BZFDW.US,D,20210818,000000,1.275,1.32,1.26,1.32,31168,0
|
| 116 |
+
BZFDW.US,D,20210819,000000,1.26,1.305,1.18,1.23,97356,0
|
| 117 |
+
BZFDW.US,D,20210820,000000,1.18,1.25,1.18,1.19,20480,0
|
| 118 |
+
BZFDW.US,D,20210823,000000,1.16,1.18,1.12,1.18,65749,0
|
| 119 |
+
BZFDW.US,D,20210824,000000,1.16,1.2,1.1401,1.16,47694,0
|
| 120 |
+
BZFDW.US,D,20210825,000000,1.138,1.18,1.138,1.15,93789,0
|
| 121 |
+
BZFDW.US,D,20210826,000000,1.2,1.21,1.175,1.175,12237,0
|
| 122 |
+
BZFDW.US,D,20210827,000000,1.11,1.22,1.11,1.2,68370,0
|
| 123 |
+
BZFDW.US,D,20210830,000000,1.1201,1.22,1.1201,1.16,5687,0
|
| 124 |
+
BZFDW.US,D,20210831,000000,1.155,1.2,1.09,1.14,56849,0
|
| 125 |
+
BZFDW.US,D,20210901,000000,1.1,1.14,1.04,1.09,175456,0
|
| 126 |
+
BZFDW.US,D,20210902,000000,1.1,1.11,1.1,1.105,62229,0
|
| 127 |
+
BZFDW.US,D,20210903,000000,1.15,1.15,1.09,1.12,56170,0
|
| 128 |
+
BZFDW.US,D,20210907,000000,1.12,1.18,1.12,1.18,21725,0
|
| 129 |
+
BZFDW.US,D,20210908,000000,1.19,1.19,1.19,1.19,3653,0
|
| 130 |
+
BZFDW.US,D,20210909,000000,1.2,1.2,1.19,1.2,7001,0
|
| 131 |
+
BZFDW.US,D,20210910,000000,1.2,1.2,1.15,1.2,62466,0
|
| 132 |
+
BZFDW.US,D,20210913,000000,1.2,1.2,1.13,1.13,72135,0
|
| 133 |
+
BZFDW.US,D,20210914,000000,1.12,1.13,1.07,1.1,10977,0
|
| 134 |
+
BZFDW.US,D,20210915,000000,1.075,1.1,1.07,1.07,15554,0
|
| 135 |
+
BZFDW.US,D,20210916,000000,1.1,1.1,1.08,1.09,127023,0
|
| 136 |
+
BZFDW.US,D,20210917,000000,1.07,1.11,1.06,1.1,231943,0
|
| 137 |
+
BZFDW.US,D,20210920,000000,1.08,1.1,1.01,1.07,120433,0
|
| 138 |
+
BZFDW.US,D,20210921,000000,1.07,1.08,1.045,1.08,52994,0
|
| 139 |
+
BZFDW.US,D,20210922,000000,1.08,1.18,1.07,1.18,31004,0
|
| 140 |
+
BZFDW.US,D,20210923,000000,1.26,1.26,1.19,1.26,4050,0
|
| 141 |
+
BZFDW.US,D,20210924,000000,1.19,1.2,1.1201,1.2,13731,0
|
| 142 |
+
BZFDW.US,D,20210927,000000,1.19,1.19,1.17,1.19,4737,0
|
| 143 |
+
BZFDW.US,D,20210928,000000,1.16,1.17,1.16,1.17,820,0
|
| 144 |
+
BZFDW.US,D,20210929,000000,1.2,1.2,1.02,1.2,5956,0
|
| 145 |
+
BZFDW.US,D,20210930,000000,1.2,1.24,1.185,1.24,64884,0
|
| 146 |
+
BZFDW.US,D,20211001,000000,1.24,1.3,1.16,1.3,12340,0
|
| 147 |
+
BZFDW.US,D,20211004,000000,1.29,1.29,1.2,1.25,5574,0
|
| 148 |
+
BZFDW.US,D,20211005,000000,1.25,1.27,1.13,1.27,6812,0
|
| 149 |
+
BZFDW.US,D,20211006,000000,1.28,1.28,1.16,1.27,6768,0
|
| 150 |
+
BZFDW.US,D,20211007,000000,1.36,1.36,1.26,1.27,3350,0
|
| 151 |
+
BZFDW.US,D,20211008,000000,1.36,1.36,1.11,1.19,46087,0
|
| 152 |
+
BZFDW.US,D,20211011,000000,1.27,1.27,1.09,1.2,33961,0
|
| 153 |
+
BZFDW.US,D,20211012,000000,1.25,1.25,1.04,1.07,145474,0
|
| 154 |
+
BZFDW.US,D,20211013,000000,1.12,1.12,1.02,1.06,18007,0
|
| 155 |
+
BZFDW.US,D,20211014,000000,1.1,1.19,1.05,1.19,7946,0
|
| 156 |
+
BZFDW.US,D,20211015,000000,1.16,1.16,1.05,1.1,7179,0
|
| 157 |
+
BZFDW.US,D,20211018,000000,1.05,1.06,1.05,1.05,96646,0
|
| 158 |
+
BZFDW.US,D,20211019,000000,1.02,1.05,1.01,1.03,12421,0
|
| 159 |
+
BZFDW.US,D,20211020,000000,1.01,1.04,0.95,1.035,33366,0
|
| 160 |
+
BZFDW.US,D,20211021,000000,1.0001,1.05,0.9999,1.05,8381,0
|
| 161 |
+
BZFDW.US,D,20211022,000000,1.09,1.09,1.015,1.05,52565,0
|
| 162 |
+
BZFDW.US,D,20211025,000000,1.085,1.0925,1,1.05,102246,0
|
| 163 |
+
BZFDW.US,D,20211026,000000,1.1,1.14,1.1,1.11,106030,0
|
| 164 |
+
BZFDW.US,D,20211027,000000,1.12,1.15,1.1,1.12,17675,0
|
| 165 |
+
BZFDW.US,D,20211028,000000,1.15,1.15,1.13,1.13,23083,0
|
| 166 |
+
BZFDW.US,D,20211029,000000,1.13,1.13,1.13,1.13,15603,0
|
| 167 |
+
BZFDW.US,D,20211101,000000,1.13,1.13,1.07,1.075,67224,0
|
| 168 |
+
BZFDW.US,D,20211102,000000,1.06,1.1383,1.06,1.0997,2947,0
|
| 169 |
+
BZFDW.US,D,20211103,000000,1.1297,1.14,1.1,1.1,8072,0
|
| 170 |
+
BZFDW.US,D,20211104,000000,1.12,1.18,1.12,1.17,11289,0
|
| 171 |
+
BZFDW.US,D,20211105,000000,1.11,1.11,1.11,1.11,240,0
|
| 172 |
+
BZFDW.US,D,20211108,000000,1.15,1.24,1.1499,1.16,140349,0
|
| 173 |
+
BZFDW.US,D,20211109,000000,1.16,1.215,1.16,1.205,63170,0
|
| 174 |
+
BZFDW.US,D,20211110,000000,1.25,1.25,1.15,1.15,13715,0
|
| 175 |
+
BZFDW.US,D,20211111,000000,1.1499,1.2,1.1499,1.2,4543,0
|
| 176 |
+
BZFDW.US,D,20211112,000000,1.225,1.25,1.18,1.2,38324,0
|
| 177 |
+
BZFDW.US,D,20211115,000000,1.25,1.32,1.2,1.32,69568,0
|
| 178 |
+
BZFDW.US,D,20211116,000000,1.31,1.38,1.305,1.38,6047,0
|
| 179 |
+
BZFDW.US,D,20211117,000000,1.36,1.36,1.29,1.35,11519,0
|
| 180 |
+
BZFDW.US,D,20211118,000000,1.31,1.41,1.29,1.41,19742,0
|
| 181 |
+
BZFDW.US,D,20211119,000000,1.35,1.44,1.29,1.44,8995,0
|
| 182 |
+
BZFDW.US,D,20211122,000000,1.44,1.44,1.31,1.36,10494,0
|
| 183 |
+
BZFDW.US,D,20211123,000000,1.43,1.44,1.26,1.44,14082,0
|
| 184 |
+
BZFDW.US,D,20211124,000000,1.43,1.43,1.325,1.39,52615,0
|
| 185 |
+
BZFDW.US,D,20211126,000000,1.36,1.44,1.35,1.39,29062,0
|
| 186 |
+
BZFDW.US,D,20211129,000000,1.44,1.44,1.24,1.42,21669,0
|
| 187 |
+
BZFDW.US,D,20211130,000000,1.44,1.44,1.3,1.3,34838,0
|
| 188 |
+
BZFDW.US,D,20211201,000000,1.44,1.44,1.1614,1.31,14546,0
|
| 189 |
+
BZFDW.US,D,20211202,000000,1.32,1.32,1.03,1.1,454510,0
|
| 190 |
+
BZFDW.US,D,20211203,000000,1.26,1.35,0.8512,0.9801,902520,0
|
| 191 |
+
BZFDW.US,D,20211206,000000,1,1.4,0.8401,1,1261900,0
|
| 192 |
+
BZFDW.US,D,20211207,000000,0.95,1.07,0.7602,0.88,414400,0
|
| 193 |
+
BZFDW.US,D,20211208,000000,0.9499,0.9499,0.8011,0.82,114900,0
|
| 194 |
+
BZFDW.US,D,20211209,000000,0.77,0.8747,0.69,0.695,207000,0
|
| 195 |
+
BZFDW.US,D,20211210,000000,0.755,0.8,0.6751,0.7898,236800,0
|
| 196 |
+
BZFDW.US,D,20211213,000000,1,1,0.7501,0.7501,304300,0
|
| 197 |
+
BZFDW.US,D,20211214,000000,0.7601,0.77,0.6822,0.6999,90300,0
|
| 198 |
+
BZFDW.US,D,20211215,000000,0.7,0.7,0.6263,0.63,138900,0
|
| 199 |
+
BZFDW.US,D,20211216,000000,0.67,0.67,0.56,0.6,52500,0
|
| 200 |
+
BZFDW.US,D,20211217,000000,0.59,0.65,0.58,0.5801,79900,0
|
| 201 |
+
BZFDW.US,D,20211220,000000,0.5601,0.6001,0.56,0.6,119100,0
|
| 202 |
+
BZFDW.US,D,20211221,000000,0.6,0.6,0.5501,0.57,57900,0
|
| 203 |
+
BZFDW.US,D,20211222,000000,0.55,0.5899,0.5499,0.56,25800,0
|
| 204 |
+
BZFDW.US,D,20211223,000000,0.57,0.583,0.5601,0.5801,4800,0
|
| 205 |
+
BZFDW.US,D,20211227,000000,0.635,0.645,0.53,0.5408,48000,0
|
| 206 |
+
BZFDW.US,D,20211228,000000,0.5505,0.6028,0.5202,0.55,134000,0
|
| 207 |
+
BZFDW.US,D,20211229,000000,0.6052,0.6052,0.4,0.49,108600,0
|
| 208 |
+
BZFDW.US,D,20211230,000000,0.5,0.52,0.47,0.52,40800,0
|
| 209 |
+
BZFDW.US,D,20211231,000000,0.5,0.54,0.48,0.5,135537,0
|
| 210 |
+
BZFDW.US,D,20220103,000000,0.482,0.52,0.482,0.52,3524,0
|
| 211 |
+
BZFDW.US,D,20220104,000000,0.598,0.598,0.46,0.49,18885,0
|
| 212 |
+
BZFDW.US,D,20220105,000000,0.4702,0.5,0.4701,0.5,18483,0
|
| 213 |
+
BZFDW.US,D,20220106,000000,0.47,0.47,0.4,0.4011,194321,0
|
| 214 |
+
BZFDW.US,D,20220107,000000,0.41,0.4999,0.41,0.4349,9465,0
|
| 215 |
+
BZFDW.US,D,20220110,000000,0.4195,0.519799,0.4011,0.4011,27100,0
|
| 216 |
+
BZFDW.US,D,20220111,000000,0.446,0.4602,0.402,0.45,44443,0
|
| 217 |
+
BZFDW.US,D,20220112,000000,0.5192,0.5192,0.43,0.4591,64500,0
|
| 218 |
+
BZFDW.US,D,20220113,000000,0.4698,0.4699,0.4698,0.4699,1788,0
|
| 219 |
+
BZFDW.US,D,20220114,000000,0.45,0.5399,0.4495,0.5099,107094,0
|
| 220 |
+
BZFDW.US,D,20220118,000000,0.53,0.53,0.46,0.4601,16991,0
|
| 221 |
+
BZFDW.US,D,20220119,000000,0.49,0.49,0.4666,0.48,37720,0
|
| 222 |
+
BZFDW.US,D,20220120,000000,0.53,0.53,0.48,0.48,2400,0
|
| 223 |
+
BZFDW.US,D,20220121,000000,0.48,0.6,0.48,0.5135,124847,0
|
| 224 |
+
BZFDW.US,D,20220124,000000,0.5017,0.5017,0.4554,0.47,57886,0
|
| 225 |
+
BZFDW.US,D,20220125,000000,0.4634,0.4634,0.4467,0.447443,3662,0
|
| 226 |
+
BZFDW.US,D,20220126,000000,0.4317,0.5,0.4317,0.5,13991,0
|
| 227 |
+
BZFDW.US,D,20220127,000000,0.4334,0.4417,0.4016,0.4118,7692,0
|
| 228 |
+
BZFDW.US,D,20220128,000000,0.4301,0.489799,0.4301,0.4317,1833,0
|
| 229 |
+
BZFDW.US,D,20220131,000000,0.4791,0.4791,0.4666,0.47005,32927,0
|
| 230 |
+
BZFDW.US,D,20220201,000000,0.48,0.615,0.48,0.6,253951,0
|
| 231 |
+
BZFDW.US,D,20220202,000000,0.6,0.64,0.59,0.59,85298,0
|
| 232 |
+
BZFDW.US,D,20220203,000000,0.6,0.636,0.585,0.59,93111,0
|
| 233 |
+
BZFDW.US,D,20220204,000000,0.638,0.68,0.61,0.68,43464,0
|
| 234 |
+
BZFDW.US,D,20220207,000000,0.74,0.74,0.74,0.74,340,0
|
| 235 |
+
BZFDW.US,D,20220208,000000,0.5765,0.675,0.495626,0.675,6741,0
|
| 236 |
+
BZFDW.US,D,20220209,000000,0.6681,0.6681,0.6212,0.64,8099,0
|
| 237 |
+
BZFDW.US,D,20220210,000000,0.62,0.6721,0.62,0.652,69215,0
|
| 238 |
+
BZFDW.US,D,20220211,000000,0.6581,0.666,0.6441,0.6441,15800,0
|
| 239 |
+
BZFDW.US,D,20220214,000000,0.6399,0.64,0.5541,0.58,6609,0
|
| 240 |
+
BZFDW.US,D,20220215,000000,0.62,0.644,0.51,0.6071,105295,0
|
| 241 |
+
BZFDW.US,D,20220216,000000,0.63,0.63,0.59,0.59,10602,0
|
| 242 |
+
BZFDW.US,D,20220217,000000,0.6339,0.6339,0.5111,0.562,108592,0
|
| 243 |
+
BZFDW.US,D,20220218,000000,0.572,0.6934,0.5628,0.65,44120,0
|
| 244 |
+
BZFDW.US,D,20220222,000000,0.6791,0.6791,0.61,0.65,83000,0
|
| 245 |
+
BZFDW.US,D,20220223,000000,0.618,0.65,0.6,0.636,50678,0
|
| 246 |
+
BZFDW.US,D,20220224,000000,0.5707,0.622,0.5203,0.61,25306,0
|
| 247 |
+
BZFDW.US,D,20220225,000000,0.628,0.65,0.5981,0.65,56054,0
|
| 248 |
+
BZFDW.US,D,20220228,000000,0.63,0.68,0.63,0.68,62267,0
|
| 249 |
+
BZFDW.US,D,20220301,000000,0.632001,0.632001,0.626,0.626,1172,0
|
| 250 |
+
BZFDW.US,D,20220302,000000,0.642,0.65,0.64,0.65,18600,0
|
| 251 |
+
BZFDW.US,D,20220303,000000,0.65,0.6962,0.648,0.6803,13605,0
|
| 252 |
+
BZFDW.US,D,20220304,000000,0.6399,0.65,0.6,0.648,7855,0
|
| 253 |
+
BZFDW.US,D,20220307,000000,0.6422,0.6422,0.5901,0.5921,762,0
|
| 254 |
+
BZFDW.US,D,20220308,000000,0.6301,0.676,0.6118,0.67,51857,0
|
| 255 |
+
BZFDW.US,D,20220309,000000,0.688,0.696549,0.688,0.696549,200,0
|
| 256 |
+
BZFDW.US,D,20220311,000000,0.6971,0.7299,0.697,0.728,19050,0
|
| 257 |
+
BZFDW.US,D,20220314,000000,0.73,0.73,0.67,0.676,8993,0
|
| 258 |
+
BZFDW.US,D,20220315,000000,0.71,0.7277,0.71,0.7249,5684,0
|
| 259 |
+
BZFDW.US,D,20220316,000000,0.74,0.75365,0.73,0.73,18421,0
|
| 260 |
+
BZFDW.US,D,20220317,000000,0.75,0.7833,0.75,0.78,5656,0
|
| 261 |
+
BZFDW.US,D,20220318,000000,0.7899,0.841,0.7899,0.841,4703,0
|
| 262 |
+
BZFDW.US,D,20220321,000000,0.7824,0.8515,0.6,0.82,31665,0
|
| 263 |
+
BZFDW.US,D,20220322,000000,0.7901,0.85,0.7068,0.8499,58643,0
|
| 264 |
+
BZFDW.US,D,20220323,000000,0.845,0.8554,0.824,0.824,5815,0
|
| 265 |
+
BZFDW.US,D,20220324,000000,0.81,0.85,0.81,0.845,10828,0
|
| 266 |
+
BZFDW.US,D,20220325,000000,0.845,0.845,0.7257,0.78,31201,0
|
| 267 |
+
BZFDW.US,D,20220328,000000,0.778,0.788,0.7683,0.786,54179,0
|
| 268 |
+
BZFDW.US,D,20220329,000000,0.784,0.85505,0.7744,0.85505,553,0
|
| 269 |
+
BZFDW.US,D,20220330,000000,0.83,0.905,0.7502,0.893151,26415,0
|
| 270 |
+
BZFDW.US,D,20220331,000000,0.8318,0.86,0.8318,0.8459,427,0
|
| 271 |
+
BZFDW.US,D,20220401,000000,0.85,0.88,0.85,0.88,15412,0
|
| 272 |
+
BZFDW.US,D,20220404,000000,0.904,0.914,0.8309,0.87,109250,0
|
| 273 |
+
BZFDW.US,D,20220405,000000,0.81,0.87,0.81,0.846,21454,0
|
| 274 |
+
BZFDW.US,D,20220406,000000,0.824,0.825519,0.824,0.824,556,0
|
| 275 |
+
BZFDW.US,D,20220407,000000,0.84,0.84,0.7563,0.8,72387,0
|
| 276 |
+
BZFDW.US,D,20220412,000000,0.7761,0.78,0.75,0.77,6300,0
|
| 277 |
+
BZFDW.US,D,20220413,000000,0.7799,0.78,0.7756,0.78,7000,0
|
| 278 |
+
BZFDW.US,D,20220414,000000,0.752,0.762,0.7088,0.75,5146,0
|
| 279 |
+
BZFDW.US,D,20220418,000000,0.71,0.71,0.71,0.71,1011,0
|
| 280 |
+
BZFDW.US,D,20220419,000000,0.810101,0.810101,0.7998,0.7998,6600,0
|
| 281 |
+
BZFDW.US,D,20220420,000000,0.716,0.778408,0.6781,0.756,5885,0
|
| 282 |
+
BZFDW.US,D,20220421,000000,0.7,0.7,0.7,0.7,500,0
|
| 283 |
+
BZFDW.US,D,20220422,000000,0.744,0.776,0.744,0.77,37695,0
|
| 284 |
+
BZFDW.US,D,20220426,000000,0.774,0.776,0.774,0.776,1401,0
|
| 285 |
+
BZFDW.US,D,20220429,000000,0.8028,0.8028,0.8028,0.8028,7532,0
|
| 286 |
+
BZFDW.US,D,20220502,000000,0.7999,0.8,0.79,0.79,17700,0
|
| 287 |
+
BZFDW.US,D,20220503,000000,0.8105,0.8105,0.7489,0.7489,10792,0
|
| 288 |
+
BZFDW.US,D,20220504,000000,0.6951,0.8908,0.6951,0.8908,14865,0
|
| 289 |
+
BZFDW.US,D,20220505,000000,0.8799,0.89,0.87,0.8721,6157,0
|
| 290 |
+
BZFDW.US,D,20220506,000000,0.8662,0.8662,0.8662,0.8662,151,0
|
| 291 |
+
BZFDW.US,D,20220509,000000,0.85,0.8503,0.73,0.73,4209,0
|
| 292 |
+
BZFDW.US,D,20220510,000000,0.7,0.7146,0.7,0.7142,978,0
|
| 293 |
+
BZFDW.US,D,20220511,000000,0.6975,0.765647,0.6513,0.765647,1660,0
|
| 294 |
+
BZFDW.US,D,20220512,000000,0.6202,0.6202,0.5123,0.5999,288400,0
|
| 295 |
+
BZFDW.US,D,20220513,000000,0.6418,0.65,0.6418,0.6418,230,0
|
| 296 |
+
BZFDW.US,D,20220516,000000,0.65,0.65,0.5051,0.5675,34130,0
|
| 297 |
+
BZFDW.US,D,20220517,000000,0.49,0.49,0.373301,0.4204,6789,0
|
| 298 |
+
BZFDW.US,D,20220518,000000,0.45,0.5836,0.3641,0.4354,28297,0
|
| 299 |
+
BZFDW.US,D,20220519,000000,0.69,0.69,0.4,0.506,9553,0
|
| 300 |
+
BZFDW.US,D,20220520,000000,0.76,0.76,0.44,0.5011,3261,0
|
| 301 |
+
BZFDW.US,D,20220523,000000,0.5,0.5416,0.5,0.51,2141,0
|
| 302 |
+
BZFDW.US,D,20220524,000000,0.769,0.769,0.462,0.53,2482,0
|
| 303 |
+
BZFDW.US,D,20220525,000000,0.518,0.518,0.4398,0.4972,14082,0
|
| 304 |
+
BZFDW.US,D,20220526,000000,0.749,0.749,0.44,0.5301,10248,0
|
| 305 |
+
BZFDW.US,D,20220527,000000,0.471,0.542,0.471,0.542,5542,0
|
| 306 |
+
BZFDW.US,D,20220531,000000,0.477,0.588,0.45,0.45,8351,0
|
| 307 |
+
BZFDW.US,D,20220601,000000,0.45,0.45,0.35,0.36,21406,0
|
| 308 |
+
BZFDW.US,D,20220602,000000,0.3502,0.3998,0.3397,0.34,28940,0
|
| 309 |
+
BZFDW.US,D,20220603,000000,0.3601,0.4,0.3601,0.4,6839,0
|
| 310 |
+
BZFDW.US,D,20220606,000000,0.3601,0.386,0.2,0.2289,43264,0
|
| 311 |
+
BZFDW.US,D,20220607,000000,0.2463,0.2463,0.229,0.229,3095,0
|
| 312 |
+
BZFDW.US,D,20220608,000000,0.209,0.22,0.209,0.22,25324,0
|
| 313 |
+
BZFDW.US,D,20220610,000000,0.229799,0.229799,0.229799,0.229799,1291,0
|
| 314 |
+
BZFDW.US,D,20220613,000000,0.2,0.2,0.2,0.2,603,0
|
| 315 |
+
BZFDW.US,D,20220615,000000,0.2097,0.21,0.134,0.1402,13971,0
|
| 316 |
+
BZFDW.US,D,20220616,000000,0.141,0.141,0.14,0.14,1551,0
|
| 317 |
+
BZFDW.US,D,20220617,000000,0.1341,0.1342,0.1224,0.1224,2668,0
|
| 318 |
+
BZFDW.US,D,20220621,000000,0.14,0.18,0.14,0.172701,15241,0
|
| 319 |
+
BZFDW.US,D,20220627,000000,0.18,0.18,0.18,0.18,168,0
|
| 320 |
+
BZFDW.US,D,20220628,000000,0.1404,0.1404,0.1404,0.1404,379,0
|
| 321 |
+
BZFDW.US,D,20220629,000000,0.1501,0.16,0.128749,0.16,11250,0
|
| 322 |
+
BZFDW.US,D,20220630,000000,0.16,0.160101,0.1129,0.1599,14678,0
|
| 323 |
+
BZFDW.US,D,20220705,000000,0.11,0.11464,0.1,0.11464,2212,0
|
| 324 |
+
BZFDW.US,D,20220706,000000,0.1037,0.1083,0.1037,0.1045,3987,0
|
| 325 |
+
BZFDW.US,D,20220708,000000,0.1499,0.17,0.1324,0.153,31094,0
|
| 326 |
+
BZFDW.US,D,20220711,000000,0.1201,0.142,0.1201,0.142,2096,0
|
| 327 |
+
BZFDW.US,D,20220712,000000,0.15,0.15,0.15,0.15,252,0
|
| 328 |
+
BZFDW.US,D,20220713,000000,0.1478,0.159799,0.100799,0.13,51155,0
|
| 329 |
+
BZFDW.US,D,20220714,000000,0.1315,0.13255,0.1315,0.1315,755,0
|
| 330 |
+
BZFDW.US,D,20220719,000000,0.1404,0.1405,0.1095,0.1176,9891,0
|
| 331 |
+
BZFDW.US,D,20220720,000000,0.15,0.175,0.12,0.161,15250,0
|
| 332 |
+
BZFDW.US,D,20220721,000000,0.15,0.1999,0.15,0.1681,3711,0
|
| 333 |
+
BZFDW.US,D,20220722,000000,0.16,0.17,0.1157,0.146,14113,0
|
| 334 |
+
BZFDW.US,D,20220725,000000,0.2059,0.2059,0.125,0.1253,6132,0
|
| 335 |
+
BZFDW.US,D,20220726,000000,0.1998,0.1999,0.1403,0.1403,3100,0
|
| 336 |
+
BZFDW.US,D,20220727,000000,0.15,0.1503,0.128,0.14,49152,0
|
| 337 |
+
BZFDW.US,D,20220728,000000,0.17,0.2013,0.17,0.1851,19475,0
|
| 338 |
+
BZFDW.US,D,20220729,000000,0.2299,0.2299,0.2299,0.2299,103,0
|
| 339 |
+
BZFDW.US,D,20220801,000000,0.2938,0.2938,0.21,0.2246,14759,0
|
| 340 |
+
BZFDW.US,D,20220802,000000,0.18,0.1896,0.1353,0.1353,8457,0
|
| 341 |
+
BZFDW.US,D,20220804,000000,0.19,0.2231,0.19,0.19,4081,0
|
| 342 |
+
BZFDW.US,D,20220808,000000,0.2299,0.24,0.2191,0.2191,14348,0
|
| 343 |
+
BZFDW.US,D,20220809,000000,0.18,0.1801,0.1601,0.1601,1956,0
|
| 344 |
+
BZFDW.US,D,20220810,000000,0.1701,0.2299,0.16,0.175,23194,0
|
| 345 |
+
BZFDW.US,D,20220812,000000,0.19,0.2699,0.15,0.2699,37618,0
|
| 346 |
+
BZFDW.US,D,20220816,000000,0.2699,0.2699,0.2699,0.2699,2059,0
|
| 347 |
+
BZFDW.US,D,20220817,000000,0.2599,0.2599,0.2499,0.2599,18350,0
|
| 348 |
+
BZFDW.US,D,20220818,000000,0.25,0.25,0.2424,0.25,3083,0
|
| 349 |
+
BZFDW.US,D,20220823,000000,0.24,0.24,0.209791,0.24,10220,0
|
| 350 |
+
BZFDW.US,D,20220829,000000,0.2047,0.22,0.1777,0.2101,15497,0
|
| 351 |
+
BZFDW.US,D,20220830,000000,0.2,0.2,0.16,0.165,4262,0
|
| 352 |
+
BZFDW.US,D,20220901,000000,0.1502,0.2,0.1502,0.1999,3301,0
|
| 353 |
+
BZFDW.US,D,20220909,000000,0.1943,0.195,0.17,0.175,4464,0
|
| 354 |
+
BZFDW.US,D,20220914,000000,0.2199,0.2199,0.1601,0.1601,3401,0
|
| 355 |
+
BZFDW.US,D,20220915,000000,0.1503,0.1503,0.1502,0.1503,200,0
|
| 356 |
+
BZFDW.US,D,20220919,000000,0.15,0.1501,0.1439,0.1482,3718,0
|
| 357 |
+
BZFDW.US,D,20220920,000000,0.214548,0.214548,0.16,0.16,1778,0
|
| 358 |
+
BZFDW.US,D,20220921,000000,0.2199,0.2199,0.15,0.1761,3271,0
|
| 359 |
+
BZFDW.US,D,20220922,000000,0.197509,0.197509,0.1262,0.145,36809,0
|
| 360 |
+
BZFDW.US,D,20220927,000000,0.1503,0.1599,0.1503,0.1503,412,0
|
| 361 |
+
BZFDW.US,D,20220928,000000,0.13,0.15,0.13,0.15,219774,0
|
| 362 |
+
BZFDW.US,D,20220929,000000,0.1727,0.1727,0.1727,0.1727,100,0
|
| 363 |
+
BZFDW.US,D,20220930,000000,0.1999,0.1999,0.1999,0.1999,105,0
|
| 364 |
+
BZFDW.US,D,20221004,000000,0.13,0.14,0.1297,0.14,841,0
|
| 365 |
+
BZFDW.US,D,20221006,000000,0.1999,0.1999,0.1955,0.1955,1960,0
|
| 366 |
+
BZFDW.US,D,20221013,000000,0.1996,0.1996,0.1993,0.1993,920,0
|
| 367 |
+
BZFDW.US,D,20221017,000000,0.1899,0.1899,0.1899,0.1899,1000,0
|
| 368 |
+
BZFDW.US,D,20221018,000000,0.1301,0.165001,0.1301,0.1301,597,0
|
| 369 |
+
BZFDW.US,D,20221020,000000,0.1326,0.17,0.1326,0.17,281,0
|
| 370 |
+
BZFDW.US,D,20221021,000000,0.1925,0.2,0.1561,0.1845,92814,0
|
| 371 |
+
BZFDW.US,D,20221025,000000,0.1401,0.1541,0.13,0.1541,62977,0
|
| 372 |
+
BZFDW.US,D,20221026,000000,0.14,0.14,0.12,0.13,27929,0
|
| 373 |
+
BZFDW.US,D,20221027,000000,0.130001,0.1443,0.12,0.1325,20704,0
|
| 374 |
+
BZFDW.US,D,20221028,000000,0.1001,0.1199,0.1,0.1199,4036,0
|
| 375 |
+
BZFDW.US,D,20221031,000000,0.1,0.1397,0.08,0.1397,25711,0
|
| 376 |
+
BZFDW.US,D,20221101,000000,0.1397,0.14,0.1312,0.1329,11432,0
|
| 377 |
+
BZFDW.US,D,20221103,000000,0.1334,0.1334,0.1334,0.1334,128,0
|
| 378 |
+
BZFDW.US,D,20221110,000000,0.121295,0.121295,0.12,0.12,1425,0
|
| 379 |
+
BZFDW.US,D,20221115,000000,0.0816,0.086,0.08,0.0801,4222,0
|
| 380 |
+
BZFDW.US,D,20221117,000000,0.1,0.1098,0.0931,0.1,3836,0
|
| 381 |
+
BZFDW.US,D,20221118,000000,0.1066,0.1066,0.0899,0.09,3724,0
|
| 382 |
+
BZFDW.US,D,20221121,000000,0.115351,0.115351,0.115351,0.115351,339,0
|
| 383 |
+
BZFDW.US,D,20221130,000000,0.0744,0.1071,0.0569,0.1,12897,0
|
| 384 |
+
BZFDW.US,D,20221201,000000,0.1,0.1,0.0651,0.079584,2060,0
|
| 385 |
+
BZFDW.US,D,20221202,000000,0.08,0.08,0.08,0.08,291,0
|
| 386 |
+
BZFDW.US,D,20221206,000000,0.0668,0.0668,0.0668,0.0668,100,0
|
| 387 |
+
BZFDW.US,D,20221207,000000,0.080101,0.080101,0.080101,0.080101,100,0
|
| 388 |
+
BZFDW.US,D,20221208,000000,0.080099,0.080099,0.080099,0.080099,133,0
|
| 389 |
+
BZFDW.US,D,20221209,000000,0.0602,0.0602,0.0602,0.0602,540,0
|
| 390 |
+
BZFDW.US,D,20221212,000000,0.06995,0.0798,0.0601,0.07,4846,0
|
| 391 |
+
BZFDW.US,D,20221213,000000,0.077,0.09,0.06505,0.0651,7578,0
|
| 392 |
+
BZFDW.US,D,20221215,000000,0.0601,0.06505,0.0601,0.06505,1465,0
|
| 393 |
+
BZFDW.US,D,20221219,000000,0.07,0.07,0.0435,0.0527,20670,0
|
| 394 |
+
BZFDW.US,D,20221220,000000,0.0251,0.0617,0.0215,0.0418,77941,0
|
| 395 |
+
BZFDW.US,D,20221221,000000,0.0699,0.0699,0.0121,0.0365,155873,0
|
| 396 |
+
BZFDW.US,D,20221222,000000,0.026,0.055,0.025,0.0499,34883,0
|
| 397 |
+
BZFDW.US,D,20221223,000000,0.045,0.0499,0.025,0.0499,15937,0
|
| 398 |
+
BZFDW.US,D,20221227,000000,0.0258,0.0596,0.0258,0.0596,1656,0
|
| 399 |
+
BZFDW.US,D,20221229,000000,0.035,0.035,0.025,0.025,17601,0
|
| 400 |
+
BZFDW.US,D,20221230,000000,0.0301,0.04,0.0279,0.04,13829,0
|
| 401 |
+
BZFDW.US,D,20230103,000000,0.04,0.0522,0.04,0.0522,1235,0
|
| 402 |
+
BZFDW.US,D,20230104,000000,0.052,0.055,0.052,0.055,13854,0
|
| 403 |
+
BZFDW.US,D,20230105,000000,0.0545,0.064,0.0545,0.060446,45776,0
|
| 404 |
+
BZFDW.US,D,20230109,000000,0.06,0.084,0.0206,0.0602,61044,0
|
| 405 |
+
BZFDW.US,D,20230110,000000,0.07,0.094699,0.07,0.094699,20072,0
|
| 406 |
+
BZFDW.US,D,20230111,000000,0.09,0.0975,0.0894,0.09,31900,0
|
| 407 |
+
BZFDW.US,D,20230112,000000,0.1,0.115,0.09,0.1031,95083,0
|
| 408 |
+
BZFDW.US,D,20230113,000000,0.115,0.115,0.095,0.115,54021,0
|
| 409 |
+
BZFDW.US,D,20230117,000000,0.12,0.12,0.09,0.09,41006,0
|
| 410 |
+
BZFDW.US,D,20230120,000000,0.12,0.12,0.12,0.12,2001,0
|
| 411 |
+
BZFDW.US,D,20230123,000000,0.1115,0.1115,0.1115,0.1115,2005,0
|
| 412 |
+
BZFDW.US,D,20230124,000000,0.106589,0.106589,0.106589,0.106589,1000,0
|
| 413 |
+
BZFDW.US,D,20230125,000000,0.09,0.09,0.08,0.08,30307,0
|
| 414 |
+
BZFDW.US,D,20230126,000000,0.16,0.3,0.1034,0.1999,3228280,0
|
| 415 |
+
BZFDW.US,D,20230127,000000,0.4,0.638,0.32,0.52,2594004,0
|
| 416 |
+
BZFDW.US,D,20230130,000000,0.6299,0.6299,0.3437,0.344101,667143,0
|
| 417 |
+
BZFDW.US,D,20230131,000000,0.4554,0.4554,0.26,0.271,638973,0
|
| 418 |
+
BZFDW.US,D,20230201,000000,0.322,0.41,0.25,0.28,566637,0
|
| 419 |
+
BZFDW.US,D,20230202,000000,0.2696,0.314947,0.2202,0.2425,477117,0
|
| 420 |
+
BZFDW.US,D,20230203,000000,0.253,0.2693,0.2201,0.245,220412,0
|
| 421 |
+
BZFDW.US,D,20230206,000000,0.33,0.33,0.2327,0.2525,324287,0
|
| 422 |
+
BZFDW.US,D,20230207,000000,0.241,0.241,0.1713,0.1873,174597,0
|
| 423 |
+
BZFDW.US,D,20230208,000000,0.1532,0.225,0.1532,0.192,155404,0
|
| 424 |
+
BZFDW.US,D,20230209,000000,0.1822,0.2201,0.15,0.185,264587,0
|
| 425 |
+
BZFDW.US,D,20230210,000000,0.1707,0.35,0.167599,0.2218,161867,0
|
| 426 |
+
BZFDW.US,D,20230213,000000,0.2799,0.2799,0.193,0.209899,41124,0
|
| 427 |
+
BZFDW.US,D,20230214,000000,0.2099,0.22,0.198364,0.2123,58151,0
|
| 428 |
+
BZFDW.US,D,20230215,000000,0.2298,0.273,0.21285,0.26,178781,0
|
| 429 |
+
BZFDW.US,D,20230216,000000,0.28,0.28,0.2309,0.25,33680,0
|
| 430 |
+
BZFDW.US,D,20230217,000000,0.25,0.25,0.2201,0.23,28909,0
|
| 431 |
+
BZFDW.US,D,20230221,000000,0.24,0.265,0.21,0.2124,32622,0
|
| 432 |
+
BZFDW.US,D,20230222,000000,0.215,0.2465,0.181,0.2,105499,0
|
| 433 |
+
BZFDW.US,D,20230223,000000,0.1989,0.21,0.1843,0.1999,30335,0
|
| 434 |
+
BZFDW.US,D,20230224,000000,0.185,0.19,0.1709,0.185,31035,0
|
| 435 |
+
BZFDW.US,D,20230227,000000,0.185,0.19,0.162,0.175899,35253,0
|
| 436 |
+
BZFDW.US,D,20230228,000000,0.162,0.1811,0.15,0.1811,48558,0
|
| 437 |
+
BZFDW.US,D,20230301,000000,0.158601,0.2,0.158601,0.1932,22696,0
|
| 438 |
+
BZFDW.US,D,20230302,000000,0.19,0.19,0.1515,0.1559,87681,0
|
| 439 |
+
BZFDW.US,D,20230303,000000,0.1881,0.189,0.1665,0.172,22879,0
|
| 440 |
+
BZFDW.US,D,20230306,000000,0.19,0.19,0.1601,0.169,13195,0
|
| 441 |
+
BZFDW.US,D,20230307,000000,0.163229,0.171,0.1631,0.1675,25635,0
|
| 442 |
+
BZFDW.US,D,20230308,000000,0.175,0.17535,0.1451,0.15,87616,0
|
| 443 |
+
BZFDW.US,D,20230309,000000,0.155101,0.175,0.14,0.1472,18587,0
|
| 444 |
+
BZFDW.US,D,20230310,000000,0.1521,0.15479,0.1122,0.15479,15647,0
|
| 445 |
+
BZFDW.US,D,20230313,000000,0.1214,0.16,0.1212,0.1294,11052,0
|
| 446 |
+
BZFDW.US,D,20230314,000000,0.1405,0.1431,0.05,0.095095,168188,0
|
| 447 |
+
BZFDW.US,D,20230315,000000,0.082,0.117499,0.0808,0.0936,41333,0
|
| 448 |
+
BZFDW.US,D,20230316,000000,0.115,0.115,0.091801,0.0969,17445,0
|
| 449 |
+
BZFDW.US,D,20230317,000000,0.0956,0.1001,0.0955,0.1001,57316,0
|
| 450 |
+
BZFDW.US,D,20230320,000000,0.1,0.1054,0.0851,0.0954,18517,0
|
| 451 |
+
BZFDW.US,D,20230321,000000,0.085401,0.109299,0.062,0.1,44619,0
|
| 452 |
+
BZFDW.US,D,20230322,000000,0.10835,0.11,0.0985,0.0985,4346,0
|
| 453 |
+
BZFDW.US,D,20230323,000000,0.1,0.1143,0.096601,0.1143,4081,0
|
| 454 |
+
BZFDW.US,D,20230329,000000,0.0993,0.099899,0.085,0.09,7794,0
|
| 455 |
+
BZFDW.US,D,20230330,000000,0.090201,0.11,0.090201,0.11,3717,0
|
| 456 |
+
BZFDW.US,D,20230331,000000,0.1,0.11,0.0814,0.1,42722,0
|
| 457 |
+
BZFDW.US,D,20230403,000000,0.114,0.114,0.08,0.1036,29960,0
|
| 458 |
+
BZFDW.US,D,20230404,000000,0.1041,0.12,0.0854,0.0989,25566,0
|
| 459 |
+
BZFDW.US,D,20230405,000000,0.1044,0.1044,0.095,0.095,1636,0
|
| 460 |
+
BZFDW.US,D,20230406,000000,0.095,0.1019,0.0854,0.0854,4278,0
|
| 461 |
+
BZFDW.US,D,20230410,000000,0.0987,0.0987,0.0987,0.0987,480,0
|
| 462 |
+
BZFDW.US,D,20230411,000000,0.0987,0.1013,0.0854,0.1013,56488,0
|
| 463 |
+
BZFDW.US,D,20230413,000000,0.1086,0.1097,0.1086,0.1097,1241,0
|
| 464 |
+
BZFDW.US,D,20230414,000000,0.1089,0.1111,0.100122,0.1111,9987,0
|
| 465 |
+
BZFDW.US,D,20230417,000000,0.1031,0.12,0.1,0.12,71774,0
|
| 466 |
+
BZFDW.US,D,20230418,000000,0.115,0.12,0.115,0.12,526,0
|
| 467 |
+
BZFDW.US,D,20230419,000000,0.12,0.12,0.111,0.111,4954,0
|
| 468 |
+
BZFDW.US,D,20230420,000000,0.111,0.111,0.025,0.0697,280953,0
|
| 469 |
+
BZFDW.US,D,20230421,000000,0.0449,0.07,0.0449,0.05,22717,0
|
| 470 |
+
BZFDW.US,D,20230424,000000,0.05,0.0648,0.0424,0.046,15337,0
|
| 471 |
+
BZFDW.US,D,20230425,000000,0.052,0.0587,0.0458,0.0546,33860,0
|
| 472 |
+
BZFDW.US,D,20230426,000000,0.0418,0.0511,0.0201,0.051,117451,0
|
| 473 |
+
BZFDW.US,D,20230427,000000,0.05,0.058299,0.0434,0.058,25139,0
|
| 474 |
+
BZFDW.US,D,20230428,000000,0.058,0.0605,0.0538,0.05769,7217,0
|
| 475 |
+
BZFDW.US,D,20230501,000000,0.0565,0.0565,0.0559,0.056,2455,0
|
| 476 |
+
BZFDW.US,D,20230502,000000,0.057,0.0665,0.0407,0.06,6409,0
|
| 477 |
+
BZFDW.US,D,20230503,000000,0.0596,0.0701,0.0533,0.0551,67635,0
|
| 478 |
+
BZFDW.US,D,20230504,000000,0.0619,0.0626,0.0619,0.062,30757,0
|
| 479 |
+
BZFDW.US,D,20230505,000000,0.0593,0.0699,0.0363,0.05,11640,0
|
| 480 |
+
BZFDW.US,D,20230508,000000,0.06,0.0673,0.055,0.06,26496,0
|
| 481 |
+
BZFDW.US,D,20230509,000000,0.0665,0.0665,0.0659,0.0659,520,0
|
| 482 |
+
BZFDW.US,D,20230510,000000,0.0688,0.0688,0.025,0.06,11078,0
|
| 483 |
+
BZFDW.US,D,20230512,000000,0.0434,0.06,0.043,0.06,6223,0
|
| 484 |
+
BZFDW.US,D,20230515,000000,0.0529,0.0529,0.045101,0.05,15369,0
|
| 485 |
+
BZFDW.US,D,20230516,000000,0.037,0.06,0.037,0.06,24159,0
|
| 486 |
+
BZFDW.US,D,20230517,000000,0.06,0.07,0.0406,0.07,91937,0
|
| 487 |
+
BZFDW.US,D,20230518,000000,0.07,0.0999,0.07,0.08,59376,0
|
| 488 |
+
BZFDW.US,D,20230519,000000,0.0606,0.09,0.0424,0.0899,24548,0
|
| 489 |
+
BZFDW.US,D,20230522,000000,0.09,0.0925,0.0899,0.0925,1955,0
|
| 490 |
+
BZFDW.US,D,20230523,000000,0.0921,0.094899,0.0375,0.070001,2472,0
|
| 491 |
+
BZFDW.US,D,20230524,000000,0.070101,0.09,0.0701,0.09,6594,0
|
| 492 |
+
BZFDW.US,D,20230525,000000,0.09,0.09,0.0707,0.0707,1780,0
|
| 493 |
+
BZFDW.US,D,20230526,000000,0.09,0.09,0.07875,0.09,4595,0
|
| 494 |
+
BZFDW.US,D,20230530,000000,0.0941,0.095,0.0825,0.0825,1276,0
|
| 495 |
+
BZFDW.US,D,20230531,000000,0.0822,0.094299,0.06,0.088399,102969,0
|
| 496 |
+
BZFDW.US,D,20230601,000000,0.064,0.07,0.064,0.07,13382,0
|
| 497 |
+
BZFDW.US,D,20230602,000000,0.0725,0.095,0.0505,0.0793,3197,0
|
| 498 |
+
BZFDW.US,D,20230605,000000,0.0891,0.099,0.0629,0.0629,22547,0
|
| 499 |
+
BZFDW.US,D,20230606,000000,0.069899,0.0707,0.055,0.055,20794,0
|
| 500 |
+
BZFDW.US,D,20230607,000000,0.075,0.0758,0.06,0.065,12045,0
|
| 501 |
+
BZFDW.US,D,20230608,000000,0.0693,0.07,0.0693,0.0699,3910,0
|
| 502 |
+
BZFDW.US,D,20230609,000000,0.0479,0.0676,0.0475,0.0675,12043,0
|
| 503 |
+
BZFDW.US,D,20230612,000000,0.065,0.0674,0.06,0.0672,9802,0
|
| 504 |
+
BZFDW.US,D,20230613,000000,0.0469,0.0688,0.0469,0.065,3102,0
|
| 505 |
+
BZFDW.US,D,20230614,000000,0.0567,0.0693,0.0567,0.06,16704,0
|
| 506 |
+
BZFDW.US,D,20230615,000000,0.068,0.082899,0.060199,0.082899,18764,0
|
| 507 |
+
BZFDW.US,D,20230616,000000,0.0749,0.0851,0.0743,0.0819,6258,0
|
| 508 |
+
BZFDW.US,D,20230621,000000,0.0706,0.0706,0.07,0.07,1100,0
|
| 509 |
+
BZFDW.US,D,20230623,000000,0.06,0.06,0.06,0.06,1109,0
|
| 510 |
+
BZFDW.US,D,20230626,000000,0.06,0.06,0.0599,0.06,701,0
|
| 511 |
+
BZFDW.US,D,20230627,000000,0.06,0.06,0.0575,0.0575,800,0
|
| 512 |
+
BZFDW.US,D,20230628,000000,0.064899,0.064899,0.0572,0.0575,4027,0
|
| 513 |
+
BZFDW.US,D,20230629,000000,0.0752,0.0752,0.065,0.065,1200,0
|
| 514 |
+
BZFDW.US,D,20230630,000000,0.065,0.065,0.0569,0.06,9360,0
|
| 515 |
+
BZFDW.US,D,20230703,000000,0.0644,0.065,0.0644,0.065,2146,0
|
| 516 |
+
BZFDW.US,D,20230707,000000,0.0704,0.077,0.0704,0.075,6142,0
|
| 517 |
+
BZFDW.US,D,20230710,000000,0.08,0.08,0.08,0.08,1000,0
|
| 518 |
+
BZFDW.US,D,20230711,000000,0.075,0.08,0.0707,0.08,6967,0
|
| 519 |
+
BZFDW.US,D,20230712,000000,0.08,0.08,0.07,0.08,11662,0
|
| 520 |
+
BZFDW.US,D,20230713,000000,0.0845,0.0898,0.08,0.08,10136,0
|
| 521 |
+
BZFDW.US,D,20230714,000000,0.0606,0.0606,0.0606,0.0606,100,0
|
| 522 |
+
BZFDW.US,D,20230717,000000,0.08,0.085,0.08,0.085,8118,0
|
| 523 |
+
BZFDW.US,D,20230718,000000,0.0749,0.0844,0.0749,0.084,5617,0
|
| 524 |
+
BZFDW.US,D,20230719,000000,0.0891,0.09,0.0891,0.09,3100,0
|
| 525 |
+
BZFDW.US,D,20230720,000000,0.0949,0.0949,0.09,0.09,14160,0
|
| 526 |
+
BZFDW.US,D,20230721,000000,0.0656,0.0656,0.065,0.0656,711,0
|
| 527 |
+
BZFDW.US,D,20230724,000000,0.0665,0.089,0.0665,0.0879,5367,0
|
| 528 |
+
BZFDW.US,D,20230725,000000,0.0887,0.0975,0.0451,0.09,2421,0
|
| 529 |
+
BZFDW.US,D,20230726,000000,0.09,0.09,0.09,0.09,100,0
|
| 530 |
+
BZFDW.US,D,20230727,000000,0.0825,0.095,0.08,0.08,7655,0
|
| 531 |
+
BZFDW.US,D,20230728,000000,0.0913,0.0913,0.08,0.0858,19277,0
|
| 532 |
+
BZFDW.US,D,20230731,000000,0.094899,0.094899,0.0801,0.0906,51854,0
|
| 533 |
+
BZFDW.US,D,20230801,000000,0.099299,0.099299,0.079899,0.09,17657,0
|
| 534 |
+
BZFDW.US,D,20230802,000000,0.0575,0.0874,0.0575,0.085,1100,0
|
| 535 |
+
BZFDW.US,D,20230803,000000,0.09,0.0924,0.089,0.089,43274,0
|
| 536 |
+
BZFDW.US,D,20230804,000000,0.094699,0.094699,0.0451,0.09,3363,0
|
| 537 |
+
BZFDW.US,D,20230807,000000,0.07,0.089899,0.07,0.089899,2515,0
|
| 538 |
+
BZFDW.US,D,20230808,000000,0.0556,0.09,0.0451,0.09,19231,0
|
| 539 |
+
BZFDW.US,D,20230809,000000,0.072,0.072,0.072,0.072,693,0
|
| 540 |
+
BZFDW.US,D,20230810,000000,0.079001,0.08,0.0757,0.0757,1419,0
|
| 541 |
+
BZFDW.US,D,20230811,000000,0.075,0.0757,0.07,0.07,443,0
|
| 542 |
+
BZFDW.US,D,20230817,000000,0.0616,0.077399,0.0451,0.077399,4868,0
|
| 543 |
+
BZFDW.US,D,20230818,000000,0.0775,0.0775,0.0775,0.0775,300,0
|
| 544 |
+
BZFDW.US,D,20230821,000000,0.08,0.0875,0.06,0.0601,1161,0
|
| 545 |
+
BZFDW.US,D,20230822,000000,0.062,0.07475,0.062,0.07475,270,0
|
| 546 |
+
BZFDW.US,D,20230823,000000,0.0718,0.0725,0.0716,0.0716,1000,0
|
| 547 |
+
BZFDW.US,D,20230824,000000,0.0455,0.06,0.0455,0.06,328,0
|
| 548 |
+
BZFDW.US,D,20230828,000000,0.09,0.09,0.0352,0.0495,19187,0
|
| 549 |
+
BZFDW.US,D,20230829,000000,0.05,0.05,0.0495,0.0495,310,0
|
| 550 |
+
BZFDW.US,D,20230830,000000,0.0355,0.0355,0.0355,0.0355,450,0
|
| 551 |
+
BZFDW.US,D,20230831,000000,0.0355,0.06,0.0352,0.06,4392,0
|
| 552 |
+
BZFDW.US,D,20230901,000000,0.04,0.059,0.04,0.059,14136,0
|
| 553 |
+
BZFDW.US,D,20230905,000000,0.0351,0.0596,0.0351,0.05,85371,0
|
| 554 |
+
BZFDW.US,D,20230906,000000,0.049601,0.0526,0.049601,0.0526,19506,0
|
| 555 |
+
BZFDW.US,D,20230908,000000,0.0351,0.0499,0.035,0.0499,2853,0
|
| 556 |
+
BZFDW.US,D,20230912,000000,0.0499,0.0547,0.049651,0.05,21542,0
|
| 557 |
+
BZFDW.US,D,20230914,000000,0.05,0.0505,0.049851,0.05,28551,0
|
| 558 |
+
BZFDW.US,D,20230915,000000,0.0495,0.055,0.0495,0.0512,25228,0
|
| 559 |
+
BZFDW.US,D,20230918,000000,0.0505,0.0594,0.0505,0.0587,2334,0
|
| 560 |
+
BZFDW.US,D,20230919,000000,0.05,0.05,0.05,0.05,807,0
|
| 561 |
+
BZFDW.US,D,20230925,000000,0.0451,0.0451,0.035,0.035,300,0
|
| 562 |
+
BZFDW.US,D,20230926,000000,0.0364,0.05,0.0364,0.05,9308,0
|
| 563 |
+
BZFDW.US,D,20230928,000000,0.0475,0.05,0.0412,0.0412,31691,0
|
| 564 |
+
BZFDW.US,D,20230929,000000,0.0412,0.0495,0.039,0.0495,270136,0
|
| 565 |
+
BZFDW.US,D,20231002,000000,0.05,0.05,0.0299,0.0496,67121,0
|
| 566 |
+
BZFDW.US,D,20231004,000000,0.0445,0.0445,0.0444,0.0444,1091,0
|
| 567 |
+
BZFDW.US,D,20231005,000000,0.0474,0.0474,0.0474,0.0474,1900,0
|
| 568 |
+
BZFDW.US,D,20231006,000000,0.047,0.049,0.0464,0.049,4781,0
|
| 569 |
+
BZFDW.US,D,20231009,000000,0.0497,0.05,0.0486,0.05,9386,0
|
| 570 |
+
BZFDW.US,D,20231010,000000,0.05,0.05,0.05,0.05,3847,0
|
| 571 |
+
BZFDW.US,D,20231013,000000,0.033,0.0594,0.033,0.0594,7006,0
|
| 572 |
+
BZFDW.US,D,20231017,000000,0.0367,0.0367,0.0364,0.0364,228,0
|
| 573 |
+
BZFDW.US,D,20231018,000000,0.04,0.04,0.039965,0.04,47965,0
|
| 574 |
+
BZFDW.US,D,20231019,000000,0.04,0.04,0.04,0.04,57135,0
|
| 575 |
+
BZFDW.US,D,20231023,000000,0.042,0.0431,0.042,0.0431,1593,0
|
| 576 |
+
BZFDW.US,D,20231025,000000,0.0435,0.0435,0.0399,0.0399,5315,0
|
| 577 |
+
BZFDW.US,D,20231026,000000,0.0252,0.0254,0.0252,0.0254,1646,0
|
| 578 |
+
BZFDW.US,D,20231027,000000,0.12,0.12,0.035,0.035,168750,0
|
| 579 |
+
BZFDW.US,D,20231030,000000,0.0354,0.0354,0.034551,0.034551,4000,0
|
| 580 |
+
BZFDW.US,D,20231031,000000,0.0303,0.035,0.03,0.035,6213,0
|
| 581 |
+
BZFDW.US,D,20231102,000000,0.035,0.035,0.034699,0.035,198973,0
|
| 582 |
+
BZFDW.US,D,20231103,000000,0.034899,0.035,0.034899,0.035,27633,0
|
| 583 |
+
BZFDW.US,D,20231107,000000,0.0301,0.033,0.0301,0.033,21000,0
|
| 584 |
+
BZFDW.US,D,20231108,000000,0.03,0.0313,0.0299,0.0299,6842,0
|
| 585 |
+
BZFDW.US,D,20231109,000000,0.0299,0.0553,0.0255,0.0391,54710,0
|
| 586 |
+
BZFDW.US,D,20231110,000000,0.0201,0.0274,0.0201,0.0274,5817,0
|
| 587 |
+
BZFDW.US,D,20231113,000000,0.026,0.04,0.023,0.023,13835,0
|
| 588 |
+
BZFDW.US,D,20231114,000000,0.0317,0.0437,0.0189,0.035,52600,0
|
| 589 |
+
BZFDW.US,D,20231115,000000,0.035,0.0352,0.035,0.035,28381,0
|
| 590 |
+
BZFDW.US,D,20231117,000000,0.036801,0.036801,0.027,0.036461,2881,0
|
| 591 |
+
BZFDW.US,D,20231120,000000,0.0276,0.0277,0.0275,0.0275,368,0
|
| 592 |
+
BZFDW.US,D,20231121,000000,0.03,0.03,0.0275,0.0275,26180,0
|
| 593 |
+
BZFDW.US,D,20231124,000000,0.0153,0.0215,0.0111,0.0215,27809,0
|
| 594 |
+
BZFDW.US,D,20231129,000000,0.0222,0.0222,0.0222,0.0222,700,0
|
| 595 |
+
BZFDW.US,D,20231130,000000,0.0224,0.0414,0.022,0.0414,7139,0
|
| 596 |
+
BZFDW.US,D,20231204,000000,0.047,0.047,0.047,0.047,300,0
|
| 597 |
+
BZFDW.US,D,20231206,000000,0.0499,0.0499,0.0223,0.04,3407,0
|
| 598 |
+
BZFDW.US,D,20231207,000000,0.029501,0.037201,0.0295,0.0315,112737,0
|
| 599 |
+
BZFDW.US,D,20231208,000000,0.033,0.047,0.033,0.045,75420,0
|
| 600 |
+
BZFDW.US,D,20231211,000000,0.04,0.04,0.04,0.04,243,0
|
| 601 |
+
BZFDW.US,D,20231212,000000,0.0375,0.0375,0.0375,0.0375,5021,0
|
| 602 |
+
BZFDW.US,D,20231214,000000,0.0449,0.0497,0.035,0.035,6001,0
|
| 603 |
+
BZFDW.US,D,20231215,000000,0.035,0.04,0.0201,0.0201,23546,0
|
| 604 |
+
BZFDW.US,D,20231218,000000,0.035,0.035,0.0349,0.035,10217,0
|
| 605 |
+
BZFDW.US,D,20231219,000000,0.0207,0.03,0.0207,0.03,1514,0
|
| 606 |
+
BZFDW.US,D,20231220,000000,0.0212,0.0321,0.0201,0.0307,29112,0
|
| 607 |
+
BZFDW.US,D,20231221,000000,0.0297,0.035,0.029,0.03,20059,0
|
| 608 |
+
BZFDW.US,D,20231222,000000,0.0329,0.04,0.0329,0.037,28406,0
|
| 609 |
+
BZFDW.US,D,20231226,000000,0.0396,0.0396,0.0396,0.0396,215,0
|
| 610 |
+
BZFDW.US,D,20231227,000000,0.035,0.039,0.035,0.039,7140,0
|
| 611 |
+
BZFDW.US,D,20231228,000000,0.0209,0.047,0.0209,0.041,18545,0
|
| 612 |
+
BZFDW.US,D,20231229,000000,0.041,0.047,0.041,0.0411,41108,0
|
| 613 |
+
BZFDW.US,D,20240102,000000,0.04,0.047,0.04,0.047,5958,0
|
| 614 |
+
BZFDW.US,D,20240103,000000,0.0253,0.047,0.0209,0.0408,28122,0
|
| 615 |
+
BZFDW.US,D,20240104,000000,0.0211,0.0447,0.0211,0.0447,40665,0
|
| 616 |
+
BZFDW.US,D,20240110,000000,0.0385,0.0398,0.03,0.0398,44188,0
|
| 617 |
+
BZFDW.US,D,20240111,000000,0.030101,0.044,0.03,0.044,14275,0
|
| 618 |
+
BZFDW.US,D,20240112,000000,0.047,0.047,0.028595,0.0448,19845,0
|
| 619 |
+
BZFDW.US,D,20240116,000000,0.0444,0.0444,0.0444,0.0444,190,0
|
| 620 |
+
BZFDW.US,D,20240118,000000,0.0209,0.04,0.0209,0.04,6425,0
|
| 621 |
+
BZFDW.US,D,20240122,000000,0.0209,0.0211,0.0208,0.0209,25615,0
|
| 622 |
+
BZFDW.US,D,20240123,000000,0.035,0.0353,0.0213,0.0226,46231,0
|
| 623 |
+
BZFDW.US,D,20240124,000000,0.0352,0.0352,0.03,0.03,22927,0
|
| 624 |
+
BZFDW.US,D,20240125,000000,0.037,0.037,0.037,0.037,210,0
|
| 625 |
+
BZFDW.US,D,20240126,000000,0.03,0.035001,0.03,0.035001,1300,0
|
| 626 |
+
BZFDW.US,D,20240129,000000,0.0399,0.0399,0.0399,0.0399,400,0
|
| 627 |
+
BZFDW.US,D,20240205,000000,0.03,0.0303,0.03,0.0301,29854,0
|
| 628 |
+
BZFDW.US,D,20240207,000000,0.0216,0.0216,0.0216,0.0216,202,0
|
| 629 |
+
BZFDW.US,D,20240208,000000,0.025,0.0289,0.025,0.0288,7145,0
|
| 630 |
+
BZFDW.US,D,20240212,000000,0.035,0.035,0.03,0.0325,50287,0
|
| 631 |
+
BZFDW.US,D,20240213,000000,0.0222,0.0324,0.0209,0.0312,38639,0
|
| 632 |
+
BZFDW.US,D,20240214,000000,0.0252,0.035,0.025,0.035,4868,0
|
| 633 |
+
BZFDW.US,D,20240215,000000,0.035,0.0433,0.0215,0.03505,190481,0
|
| 634 |
+
BZFDW.US,D,20240216,000000,0.0251,0.0394,0.0209,0.0394,8487,0
|
| 635 |
+
BZFDW.US,D,20240220,000000,0.0291,0.0499,0.0291,0.0499,104881,0
|
| 636 |
+
BZFDW.US,D,20240221,000000,0.033843,0.0495,0.029,0.0421,15154,0
|
| 637 |
+
BZFDW.US,D,20240222,000000,0.061,0.0775,0.05,0.0685,105145,0
|
| 638 |
+
BZFDW.US,D,20240223,000000,0.0418,0.0587,0.0418,0.049,33257,0
|
| 639 |
+
BZFDW.US,D,20240226,000000,0.0512,0.0512,0.04,0.04,3788,0
|
| 640 |
+
BZFDW.US,D,20240227,000000,0.0404,0.0444,0.0392,0.041,55409,0
|
| 641 |
+
BZFDW.US,D,20240228,000000,0.0478,0.0478,0.03,0.040699,32528,0
|
| 642 |
+
BZFDW.US,D,20240229,000000,0.034438,0.045799,0.0344,0.0413,17926,0
|
| 643 |
+
BZFDW.US,D,20240304,000000,0.0424,0.0424,0.03,0.039,2796,0
|
| 644 |
+
BZFDW.US,D,20240305,000000,0.04,0.0448,0.03,0.0412,16174,0
|
| 645 |
+
BZFDW.US,D,20240306,000000,0.04085,0.0409,0.0399,0.04,18102,0
|
| 646 |
+
BZFDW.US,D,20240307,000000,0.04,0.0494,0.0333,0.04,96418,0
|
| 647 |
+
BZFDW.US,D,20240308,000000,0.04,0.061,0.04,0.051,113001,0
|
| 648 |
+
BZFDW.US,D,20240311,000000,0.061,0.061,0.045,0.06,22187,0
|
| 649 |
+
BZFDW.US,D,20240312,000000,0.06,0.07,0.0541,0.0669,19218,0
|
| 650 |
+
BZFDW.US,D,20240313,000000,0.05,0.0699,0.05,0.0688,8516,0
|
| 651 |
+
BZFDW.US,D,20240314,000000,0.06,0.0606,0.05,0.0599,16005,0
|
| 652 |
+
BZFDW.US,D,20240315,000000,0.0599,0.0698,0.0599,0.068,28924,0
|
| 653 |
+
BZFDW.US,D,20240318,000000,0.060101,0.060101,0.0384,0.0541,7410,0
|
| 654 |
+
BZFDW.US,D,20240319,000000,0.0536,0.0664,0.0536,0.0664,3731,0
|
| 655 |
+
BZFDW.US,D,20240320,000000,0.06,0.0657,0.06,0.0657,2426,0
|
| 656 |
+
BZFDW.US,D,20240322,000000,0.06,0.0601,0.0375,0.06,3894,0
|
| 657 |
+
BZFDW.US,D,20240325,000000,0.055,0.055,0.0401,0.0405,36806,0
|
| 658 |
+
BZFDW.US,D,20240326,000000,0.0313,0.0313,0.021928,0.0285,56412,0
|
| 659 |
+
BZFDW.US,D,20240327,000000,0.0285,0.035,0.02805,0.035,22909,0
|
| 660 |
+
BZFDW.US,D,20240328,000000,0.034,0.04495,0.032549,0.0448,313790,0
|
| 661 |
+
BZFDW.US,D,20240401,000000,0.0477,0.0477,0.0477,0.0477,1462,0
|
| 662 |
+
BZFDW.US,D,20240403,000000,0.0406,0.0465,0.0402,0.0402,38534,0
|
| 663 |
+
BZFDW.US,D,20240404,000000,0.0227,0.0406,0.0227,0.04,53618,0
|
| 664 |
+
BZFDW.US,D,20240405,000000,0.0398,0.0446,0.02031,0.034,16576,0
|
| 665 |
+
BZFDW.US,D,20240409,000000,0.0303,0.04,0.03,0.03,16795,0
|
| 666 |
+
BZFDW.US,D,20240410,000000,0.0247,0.04,0.0247,0.04,29630,0
|
| 667 |
+
BZFDW.US,D,20240411,000000,0.0387,0.0387,0.0387,0.0387,107,0
|
| 668 |
+
BZFDW.US,D,20240412,000000,0.04,0.04,0.0396,0.04,9356,0
|
| 669 |
+
BZFDW.US,D,20240415,000000,0.0215,0.0416,0.0214,0.035,1934,0
|
| 670 |
+
BZFDW.US,D,20240416,000000,0.0495,0.0495,0.0353,0.0353,200,0
|
| 671 |
+
BZFDW.US,D,20240417,000000,0.0375,0.037524,0.0375,0.037524,201,0
|
| 672 |
+
BZFDW.US,D,20240418,000000,0.0252,0.0252,0.025,0.0251,432,0
|
| 673 |
+
BZFDW.US,D,20240422,000000,0.0277,0.04,0.0275,0.0399,12084,0
|
| 674 |
+
BZFDW.US,D,20240423,000000,0.039,0.044,0.039,0.044,29357,0
|
| 675 |
+
BZFDW.US,D,20240424,000000,0.04,0.0438,0.0386,0.0438,63120,0
|
| 676 |
+
BZFDW.US,D,20240429,000000,0.043,0.0498,0.043,0.0498,561,0
|
| 677 |
+
BZFDW.US,D,20240430,000000,0.0436,0.05,0.043,0.0498,1900,0
|
| 678 |
+
BZFDW.US,D,20240502,000000,0.043,0.043,0.04,0.04,11051,0
|
| 679 |
+
BZFDW.US,D,20240503,000000,0.0353,0.05,0.0325,0.05,89241,0
|
| 680 |
+
BZFDW.US,D,20240506,000000,0.04,0.04,0.04,0.04,6294,0
|
| 681 |
+
BZFDW.US,D,20240507,000000,0.0495,0.050101,0.0495,0.05,14449,0
|
| 682 |
+
BZFDW.US,D,20240508,000000,0.055,0.0555,0.0545,0.0555,5810,0
|
| 683 |
+
BZFDW.US,D,20240509,000000,0.05,0.19,0.05,0.072,203059,0
|
| 684 |
+
BZFDW.US,D,20240510,000000,0.07,0.1,0.07,0.08,39307,0
|
| 685 |
+
BZFDW.US,D,20240513,000000,0.0717,0.09,0.0609,0.0609,17404,0
|
| 686 |
+
BZFDW.US,D,20240514,000000,0.06,0.0671,0.0525,0.0551,5233,0
|
| 687 |
+
BZFDW.US,D,20240515,000000,0.06,0.06,0.0495,0.055,3101,0
|
| 688 |
+
BZFDW.US,D,20240516,000000,0.0525,0.1095,0.051,0.08,60188,0
|
| 689 |
+
BZFDW.US,D,20240517,000000,0.053,0.107,0.0511,0.0975,51586,0
|
| 690 |
+
BZFDW.US,D,20240520,000000,0.105,0.1079,0.105,0.1079,326,0
|
| 691 |
+
BZFDW.US,D,20240521,000000,0.108,0.108,0.0707,0.0707,474,0
|
| 692 |
+
BZFDW.US,D,20240522,000000,0.2,0.22,0.102,0.102,1448065,0
|
| 693 |
+
BZFDW.US,D,20240523,000000,0.1198,0.1198,0.08,0.08,213806,0
|
| 694 |
+
BZFDW.US,D,20240524,000000,0.0943,0.12,0.084,0.11,260942,0
|
| 695 |
+
BZFDW.US,D,20240528,000000,0.1204,0.138,0.1005,0.1268,157904,0
|
| 696 |
+
BZFDW.US,D,20240529,000000,0.1269,0.1295,0.1011,0.129,52512,0
|
| 697 |
+
BZFDW.US,D,20240530,000000,0.12,0.129,0.1,0.1033,69146,0
|
| 698 |
+
BZFDW.US,D,20240531,000000,0.1199,0.1199,0.0825,0.0825,93516,0
|
| 699 |
+
BZFDW.US,D,20240603,000000,0.0858,0.0986,0.08,0.085101,17874,0
|
| 700 |
+
BZFDW.US,D,20240604,000000,0.0979,0.098,0.0801,0.086,23945,0
|
| 701 |
+
BZFDW.US,D,20240605,000000,0.0814,0.0814,0.0625,0.0765,61390,0
|
| 702 |
+
BZFDW.US,D,20240606,000000,0.0615,0.145,0.0615,0.1001,153207,0
|
| 703 |
+
BZFDW.US,D,20240607,000000,0.0808,0.1425,0.0805,0.09,60096,0
|
| 704 |
+
BZFDW.US,D,20240610,000000,0.0824,0.1425,0.0813,0.085,45464,0
|
| 705 |
+
BZFDW.US,D,20240611,000000,0.082,0.089,0.082,0.0828,12146,0
|
| 706 |
+
BZFDW.US,D,20240612,000000,0.0848,0.0848,0.075,0.081,42768,0
|
| 707 |
+
BZFDW.US,D,20240613,000000,0.077,0.077201,0.077,0.077201,2854,0
|
| 708 |
+
BZFDW.US,D,20240614,000000,0.077,0.09,0.06,0.0798,80535,0
|
| 709 |
+
BZFDW.US,D,20240617,000000,0.061201,0.078001,0.0612,0.0637,5013,0
|
| 710 |
+
BZFDW.US,D,20240618,000000,0.065,0.09,0.065,0.0765,43691,0
|
| 711 |
+
BZFDW.US,D,20240620,000000,0.088,0.0999,0.0792,0.0937,125073,0
|
| 712 |
+
BZFDW.US,D,20240621,000000,0.081,0.0888,0.08,0.0888,5024,0
|
| 713 |
+
BZFDW.US,D,20240624,000000,0.095,0.11,0.0782,0.0956,84291,0
|
| 714 |
+
BZFDW.US,D,20240625,000000,0.1177,0.1188,0.079,0.079,111008,0
|
| 715 |
+
BZFDW.US,D,20240626,000000,0.119,0.12,0.09,0.0924,112046,0
|
| 716 |
+
BZFDW.US,D,20240627,000000,0.1095,0.12,0.092501,0.0935,56192,0
|
| 717 |
+
BZFDW.US,D,20240628,000000,0.104299,0.114899,0.104299,0.1088,2450,0
|
| 718 |
+
BZFDW.US,D,20240701,000000,0.1078,0.1078,0.0804,0.0838,33172,0
|
| 719 |
+
BZFDW.US,D,20240702,000000,0.094295,0.094295,0.0837,0.0846,13871,0
|
| 720 |
+
BZFDW.US,D,20240705,000000,0.0863,0.0899,0.0863,0.089,1393,0
|
| 721 |
+
BZFDW.US,D,20240708,000000,0.0872,0.11,0.085,0.1048,66988,0
|
| 722 |
+
BZFDW.US,D,20240709,000000,0.105,0.111701,0.08,0.1048,58774,0
|
| 723 |
+
BZFDW.US,D,20240710,000000,0.1001,0.1026,0.084,0.085,94892,0
|
| 724 |
+
BZFDW.US,D,20240711,000000,0.1038,0.1038,0.085,0.09,33709,0
|
| 725 |
+
BZFDW.US,D,20240712,000000,0.0908,0.0908,0.0808,0.0808,25950,0
|
| 726 |
+
BZFDW.US,D,20240715,000000,0.0825,0.09,0.081,0.081,83652,0
|
| 727 |
+
BZFDW.US,D,20240716,000000,0.0838,0.21,0.081,0.14,588631,0
|
| 728 |
+
BZFDW.US,D,20240717,000000,0.12,0.14,0.11,0.13,68970,0
|
| 729 |
+
BZFDW.US,D,20240718,000000,0.1201,0.13,0.109,0.1099,29690,0
|
| 730 |
+
BZFDW.US,D,20240719,000000,0.115,0.125,0.09,0.0905,14034,0
|
| 731 |
+
BZFDW.US,D,20240722,000000,0.1,0.1169,0.0898,0.105,19772,0
|
| 732 |
+
BZFDW.US,D,20240723,000000,0.1094,0.1094,0.0931,0.0931,9667,0
|
| 733 |
+
BZFDW.US,D,20240724,000000,0.0931,0.12,0.0905,0.096996,216804,0
|
| 734 |
+
BZFDW.US,D,20240725,000000,0.097,0.11,0.0965,0.1,12787,0
|
| 735 |
+
BZFDW.US,D,20240726,000000,0.1,0.11,0.1,0.10245,2629,0
|
| 736 |
+
BZFDW.US,D,20240729,000000,0.1,0.115,0.083,0.0871,73884,0
|
| 737 |
+
BZFDW.US,D,20240730,000000,0.1049,0.1049,0.085,0.089313,55894,0
|
| 738 |
+
BZFDW.US,D,20240731,000000,0.08715,0.107799,0.0808,0.0903,40292,0
|
| 739 |
+
BZFDW.US,D,20240801,000000,0.0811,0.0896,0.08,0.085,11935,0
|
| 740 |
+
BZFDW.US,D,20240802,000000,0.085,0.0866,0.079,0.079,39551,0
|
| 741 |
+
BZFDW.US,D,20240805,000000,0.0702,0.075,0.07,0.0702,30110,0
|
| 742 |
+
BZFDW.US,D,20240806,000000,0.0743,0.0895,0.07,0.08,165994,0
|
| 743 |
+
BZFDW.US,D,20240807,000000,0.075,0.085,0.075,0.0849,11836,0
|
| 744 |
+
BZFDW.US,D,20240808,000000,0.08,0.085,0.0752,0.0801,28217,0
|
| 745 |
+
BZFDW.US,D,20240809,000000,0.0833,0.0833,0.08,0.0801,4809,0
|
| 746 |
+
BZFDW.US,D,20240812,000000,0.0825,0.0825,0.08,0.08009,9247,0
|
| 747 |
+
BZFDW.US,D,20240813,000000,0.0843,0.11,0.0843,0.099,25014,0
|
| 748 |
+
BZFDW.US,D,20240814,000000,0.104,0.104,0.099,0.099,3141,0
|
| 749 |
+
BZFDW.US,D,20240815,000000,0.105,0.11,0.105,0.107,4701,0
|
| 750 |
+
BZFDW.US,D,20240816,000000,0.105,0.1375,0.1,0.11,59392,0
|
| 751 |
+
BZFDW.US,D,20240819,000000,0.12,0.12,0.1099,0.1099,775,0
|
| 752 |
+
BZFDW.US,D,20240820,000000,0.105,0.107328,0.0999,0.0999,2410,0
|
| 753 |
+
BZFDW.US,D,20240821,000000,0.125,0.125,0.09,0.0999,44021,0
|
| 754 |
+
BZFDW.US,D,20240822,000000,0.1089,0.1175,0.1,0.1006,44488,0
|
| 755 |
+
BZFDW.US,D,20240823,000000,0.1005,0.107499,0.090099,0.105,44950,0
|
| 756 |
+
BZFDW.US,D,20240826,000000,0.1,0.1001,0.0975,0.1001,2200,0
|
| 757 |
+
BZFDW.US,D,20240827,000000,0.11,0.1175,0.0998,0.105,17788,0
|
| 758 |
+
BZFDW.US,D,20240828,000000,0.09,0.093,0.085,0.09,91423,0
|
| 759 |
+
BZFDW.US,D,20240829,000000,0.0989,0.1025,0.0938,0.095,25759,0
|
| 760 |
+
BZFDW.US,D,20240830,000000,0.11,0.1101,0.1089,0.1099,11300,0
|
| 761 |
+
BZFDW.US,D,20240903,000000,0.1001,0.1001,0.0998,0.0998,19910,0
|
| 762 |
+
BZFDW.US,D,20240904,000000,0.0988,0.101,0.085,0.0886,38963,0
|
| 763 |
+
BZFDW.US,D,20240905,000000,0.09,0.095,0.09,0.095,5864,0
|
| 764 |
+
BZFDW.US,D,20240906,000000,0.1037,0.1037,0.1037,0.1037,100,0
|
| 765 |
+
BZFDW.US,D,20240910,000000,0.085,0.0975,0.085,0.095101,1749,0
|
| 766 |
+
BZFDW.US,D,20240911,000000,0.105,0.105,0.1,0.1,1103,0
|
| 767 |
+
BZFDW.US,D,20240913,000000,0.1,0.113,0.0975,0.1101,14492,0
|
| 768 |
+
BZFDW.US,D,20240916,000000,0.11,0.115,0.11,0.115,11791,0
|
| 769 |
+
BZFDW.US,D,20240917,000000,0.1125,0.1175,0.095,0.115,7931,0
|
| 770 |
+
BZFDW.US,D,20240918,000000,0.101,0.106,0.101,0.105,1195,0
|
| 771 |
+
BZFDW.US,D,20240919,000000,0.117399,0.12,0.101,0.1087,32263,0
|
| 772 |
+
BZFDW.US,D,20240920,000000,0.101,0.1098,0.085,0.1098,29572,0
|
| 773 |
+
BZFDW.US,D,20240923,000000,0.0959,0.0959,0.095,0.0952,2901,0
|
| 774 |
+
BZFDW.US,D,20240924,000000,0.115,0.1175,0.0951,0.11485,31401,0
|
| 775 |
+
BZFDW.US,D,20240925,000000,0.1075,0.1075,0.1075,0.1075,275,0
|
| 776 |
+
BZFDW.US,D,20240927,000000,0.0963,0.1275,0.0963,0.105,19210,0
|
| 777 |
+
BZFDW.US,D,20240930,000000,0.085,0.101,0.085,0.1,5738,0
|
| 778 |
+
BZFDW.US,D,20241001,000000,0.1,0.1001,0.1,0.1,13236,0
|
| 779 |
+
BZFDW.US,D,20241002,000000,0.107,0.1102,0.1,0.1,15541,0
|
| 780 |
+
BZFDW.US,D,20241003,000000,0.1,0.1125,0.0963,0.1012,20932,0
|
| 781 |
+
BZFDW.US,D,20241004,000000,0.1,0.112375,0.1,0.11,7201,0
|
| 782 |
+
BZFDW.US,D,20241007,000000,0.102,0.1089,0.06,0.1,21266,0
|
| 783 |
+
BZFDW.US,D,20241008,000000,0.1,0.117227,0.1,0.11,11419,0
|
| 784 |
+
BZFDW.US,D,20241009,000000,0.100101,0.1057,0.1,0.1,10566,0
|
| 785 |
+
BZFDW.US,D,20241010,000000,0.10865,0.10865,0.1,0.1,1463,0
|
| 786 |
+
BZFDW.US,D,20241014,000000,0.1139,0.1139,0.108,0.108,1100,0
|
| 787 |
+
BZFDW.US,D,20241015,000000,0.1139,0.115,0.1004,0.1004,1406,0
|
| 788 |
+
BZFDW.US,D,20241016,000000,0.1,0.115,0.0964,0.1,16466,0
|
| 789 |
+
BZFDW.US,D,20241017,000000,0.1088,0.1088,0.1088,0.1088,1050,0
|
| 790 |
+
BZFDW.US,D,20241018,000000,0.1088,0.1125,0.1076,0.1113,17733,0
|
| 791 |
+
BZFDW.US,D,20241021,000000,0.1,0.11,0.1,0.11,32951,0
|
| 792 |
+
BZFDW.US,D,20241022,000000,0.1091,0.1091,0.108,0.108,1374,0
|
| 793 |
+
BZFDW.US,D,20241023,000000,0.1,0.1042,0.1,0.103278,12423,0
|
| 794 |
+
BZFDW.US,D,20241024,000000,0.1,0.104751,0.1,0.1001,17719,0
|
| 795 |
+
BZFDW.US,D,20241025,000000,0.097101,0.109,0.097101,0.1087,3050,0
|
| 796 |
+
BZFDW.US,D,20241028,000000,0.0953,0.107499,0.0952,0.107499,1789,0
|
| 797 |
+
BZFDW.US,D,20241029,000000,0.1042,0.11,0.0953,0.100065,11799,0
|
| 798 |
+
BZFDW.US,D,20241030,000000,0.108,0.1285,0.1001,0.1249,27267,0
|
| 799 |
+
BZFDW.US,D,20241031,000000,0.101201,0.118051,0.1,0.115,44518,0
|
| 800 |
+
BZFDW.US,D,20241101,000000,0.13,0.13,0.111,0.12,33466,0
|
| 801 |
+
BZFDW.US,D,20241104,000000,0.12,0.13,0.1001,0.106,26589,0
|
| 802 |
+
BZFDW.US,D,20241105,000000,0.108291,0.12,0.108291,0.119,2881,0
|
| 803 |
+
BZFDW.US,D,20241106,000000,0.111,0.14,0.104,0.14,40585,0
|
| 804 |
+
BZFDW.US,D,20241107,000000,0.13,0.13,0.13,0.13,568,0
|
| 805 |
+
BZFDW.US,D,20241108,000000,0.1111,0.1153,0.1111,0.1153,1397,0
|
| 806 |
+
BZFDW.US,D,20241111,000000,0.1212,0.148,0.1116,0.130072,148495,0
|
| 807 |
+
BZFDW.US,D,20241112,000000,0.102,0.1378,0.102,0.1315,24309,0
|
| 808 |
+
BZFDW.US,D,20241113,000000,0.125,0.1348,0.121101,0.13,24024,0
|
| 809 |
+
BZFDW.US,D,20241114,000000,0.1333,0.16,0.13,0.132,80182,0
|
| 810 |
+
BZFDW.US,D,20241115,000000,0.15,0.1579,0.1324,0.15,197114,0
|
| 811 |
+
BZFDW.US,D,20241118,000000,0.1584,0.17,0.15,0.1649,73512,0
|
| 812 |
+
BZFDW.US,D,20241119,000000,0.1675,0.19,0.1599,0.186188,50919,0
|
| 813 |
+
BZFDW.US,D,20241120,000000,0.19,0.194,0.165,0.177376,37431,0
|
| 814 |
+
BZFDW.US,D,20241121,000000,0.1783,0.1801,0.165,0.1801,38034,0
|
| 815 |
+
BZFDW.US,D,20241122,000000,0.1801,0.225,0.165,0.225,75335,0
|
| 816 |
+
BZFDW.US,D,20241125,000000,0.23,0.27,0.19555,0.265,165399,0
|
| 817 |
+
BZFDW.US,D,20241126,000000,0.26,0.265,0.2221,0.239,33502,0
|
| 818 |
+
BZFDW.US,D,20241127,000000,0.239,0.276,0.19,0.2714,43385,0
|
| 819 |
+
BZFDW.US,D,20241129,000000,0.27,0.2794,0.2201,0.2751,36105,0
|
| 820 |
+
BZFDW.US,D,20241202,000000,0.23,0.27,0.22,0.23,47365,0
|
| 821 |
+
BZFDW.US,D,20241203,000000,0.2251,0.2699,0.225,0.26,25324,0
|
| 822 |
+
BZFDW.US,D,20241204,000000,0.26,0.4975,0.2584,0.3667,378148,0
|
| 823 |
+
BZFDW.US,D,20241205,000000,0.3975,0.4,0.25,0.29,131520,0
|
| 824 |
+
BZFDW.US,D,20241206,000000,0.347,0.35,0.2737,0.3,251383,0
|
| 825 |
+
BZFDW.US,D,20241209,000000,0.3,0.3043,0.27,0.2908,126069,0
|
| 826 |
+
BZFDW.US,D,20241210,000000,0.26,0.28124,0.2363,0.263501,60617,0
|
| 827 |
+
BZFDW.US,D,20241211,000000,0.2475,0.25,0.22,0.2496,20088,0
|
| 828 |
+
BZFDW.US,D,20241212,000000,0.2232,0.24,0.1525,0.2086,346942,0
|
| 829 |
+
BZFDW.US,D,20241213,000000,0.16,0.1602,0.134,0.16,237978,0
|
| 830 |
+
BZFDW.US,D,20241216,000000,0.19,0.19,0.1212,0.1212,130185,0
|
| 831 |
+
BZFDW.US,D,20241217,000000,0.1212,0.1745,0.1201,0.13,16280,0
|
| 832 |
+
BZFDW.US,D,20241218,000000,0.1399,0.146,0.12,0.1398,56575,0
|
| 833 |
+
BZFDW.US,D,20241219,000000,0.13,0.137,0.12,0.1275,85140,0
|
| 834 |
+
BZFDW.US,D,20241220,000000,0.1275,0.157,0.1099,0.1198,79818,0
|
| 835 |
+
BZFDW.US,D,20241223,000000,0.1199,0.12,0.1069,0.1145,19591,0
|
| 836 |
+
BZFDW.US,D,20241224,000000,0.13,0.1374,0.13,0.1374,26220,0
|
| 837 |
+
BZFDW.US,D,20241226,000000,0.1237,0.17,0.1116,0.15,40216,0
|
| 838 |
+
BZFDW.US,D,20241227,000000,0.15,0.15,0.126749,0.1495,33896,0
|
| 839 |
+
BZFDW.US,D,20241230,000000,0.1489,0.167,0.14,0.1625,16690,0
|
| 840 |
+
BZFDW.US,D,20241231,000000,0.1498,0.23,0.149,0.18,499927,0
|
| 841 |
+
BZFDW.US,D,20250102,000000,0.198,0.2,0.1495,0.151999,45065,0
|
| 842 |
+
BZFDW.US,D,20250103,000000,0.1625,0.195,0.16,0.1699,122725,0
|
| 843 |
+
BZFDW.US,D,20250106,000000,0.1818,0.2062,0.14,0.15,144711,0
|
| 844 |
+
BZFDW.US,D,20250107,000000,0.151,0.155,0.13,0.139,77638,0
|
| 845 |
+
BZFDW.US,D,20250108,000000,0.13,0.137199,0.1104,0.1299,157874,0
|
| 846 |
+
BZFDW.US,D,20250110,000000,0.12,0.1345,0.11,0.1345,8072,0
|
| 847 |
+
BZFDW.US,D,20250114,000000,0.1151,0.132999,0.1151,0.1312,5327,0
|
| 848 |
+
BZFDW.US,D,20250115,000000,0.1284,0.1285,0.1175,0.125,16474,0
|
| 849 |
+
BZFDW.US,D,20250116,000000,0.1125,0.1285,0.11,0.1277,10092,0
|
| 850 |
+
BZFDW.US,D,20250117,000000,0.1267,0.1494,0.1111,0.1494,31483,0
|
| 851 |
+
BZFDW.US,D,20250121,000000,0.15,0.15,0.107499,0.112,31430,0
|
| 852 |
+
BZFDW.US,D,20250122,000000,0.11,0.1102,0.105,0.105,45613,0
|
| 853 |
+
BZFDW.US,D,20250123,000000,0.11,0.11,0.101,0.101,860,0
|
| 854 |
+
BZFDW.US,D,20250124,000000,0.102,0.165,0.102,0.125,48690,0
|
| 855 |
+
BZFDW.US,D,20250127,000000,0.1031,0.1297,0.1,0.101101,7584,0
|
| 856 |
+
BZFDW.US,D,20250128,000000,0.1,0.101,0.082,0.09,24736,0
|
| 857 |
+
BZFDW.US,D,20250129,000000,0.0855,0.0938,0.08,0.09,6521,0
|
| 858 |
+
BZFDW.US,D,20250130,000000,0.0928,0.129,0.0928,0.115399,17262,0
|
| 859 |
+
BZFDW.US,D,20250131,000000,0.1437,0.1437,0.093,0.1098,14246,0
|
| 860 |
+
BZFDW.US,D,20250204,000000,0.11,0.11,0.11,0.11,1701,0
|
| 861 |
+
BZFDW.US,D,20250205,000000,0.1,0.12,0.095,0.1,16365,0
|
| 862 |
+
BZFDW.US,D,20250206,000000,0.0999,0.0999,0.09,0.09,2047,0
|
| 863 |
+
BZFDW.US,D,20250207,000000,0.0909,0.0909,0.09,0.09,2396,0
|
| 864 |
+
BZFDW.US,D,20250210,000000,0.1,0.1,0.095,0.096,8972,0
|
| 865 |
+
BZFDW.US,D,20250211,000000,0.086,0.1,0.086,0.0959,12066,0
|
| 866 |
+
BZFDW.US,D,20250212,000000,0.1,0.1,0.0845,0.0845,31311,0
|
| 867 |
+
BZFDW.US,D,20250213,000000,0.09,0.0938,0.0875,0.088,5692,0
|
| 868 |
+
BZFDW.US,D,20250214,000000,0.0808,0.1,0.08,0.0948,25307,0
|
| 869 |
+
BZFDW.US,D,20250218,000000,0.09,0.0992,0.085,0.0992,42345,0
|
| 870 |
+
BZFDW.US,D,20250219,000000,0.0909,0.0984,0.0861,0.0984,87189,0
|
| 871 |
+
BZFDW.US,D,20250220,000000,0.09,0.09,0.08,0.08,114240,0
|
| 872 |
+
BZFDW.US,D,20250221,000000,0.085,0.095343,0.085,0.085,5962,0
|
| 873 |
+
BZFDW.US,D,20250224,000000,0.08,0.0854,0.08,0.0854,313,0
|
| 874 |
+
BZFDW.US,D,20250226,000000,0.0775,0.0775,0.0775,0.0775,114,0
|
| 875 |
+
BZFDW.US,D,20250227,000000,0.0865,0.0868,0.0749,0.0809,30042,0
|
| 876 |
+
BZFDW.US,D,20250303,000000,0.075,0.075,0.0701,0.072,1700,0
|
| 877 |
+
BZFDW.US,D,20250304,000000,0.0708,0.07255,0.0649,0.065051,9651,0
|
| 878 |
+
BZFDW.US,D,20250306,000000,0.066,0.0661,0.066,0.0661,700,0
|
| 879 |
+
BZFDW.US,D,20250307,000000,0.0792,0.09,0.0792,0.081,5801,0
|
| 880 |
+
BZFDW.US,D,20250311,000000,0.0801,0.0809,0.07,0.07,17860,0
|
| 881 |
+
BZFDW.US,D,20250312,000000,0.0891,0.1,0.075,0.0802,44508,0
|
| 882 |
+
BZFDW.US,D,20250313,000000,0.0788,0.0998,0.0776,0.0879,62518,0
|
| 883 |
+
BZFDW.US,D,20250314,000000,0.091,0.095,0.0708,0.0756,84483,0
|
| 884 |
+
BZFDW.US,D,20250317,000000,0.082502,0.089,0.0825,0.0886,14788,0
|
| 885 |
+
BZFDW.US,D,20250318,000000,0.0782,0.0784,0.072,0.072,22268,0
|
| 886 |
+
BZFDW.US,D,20250319,000000,0.07,0.075,0.07,0.073376,14827,0
|
| 887 |
+
BZFDW.US,D,20250320,000000,0.071101,0.073001,0.071,0.071601,5834,0
|
| 888 |
+
BZFDW.US,D,20250321,000000,0.075,0.075,0.055,0.055,29101,0
|
| 889 |
+
BZFDW.US,D,20250324,000000,0.0578,0.0594,0.0578,0.0594,5301,0
|
| 890 |
+
BZFDW.US,D,20250325,000000,0.06,0.074,0.0549,0.0685,78986,0
|
| 891 |
+
BZFDW.US,D,20250326,000000,0.068499,0.068499,0.058,0.0626,10582,0
|
| 892 |
+
BZFDW.US,D,20250327,000000,0.0615,0.0705,0.06023,0.0705,26090,0
|
| 893 |
+
BZFDW.US,D,20250331,000000,0.052,0.055,0.052,0.055,885,0
|
| 894 |
+
BZFDW.US,D,20250401,000000,0.0565,0.0565,0.0565,0.0565,585,0
|
| 895 |
+
BZFDW.US,D,20250402,000000,0.056,0.056,0.0509,0.0509,12083,0
|
| 896 |
+
BZFDW.US,D,20250403,000000,0.051,0.051,0.05,0.0509,2145,0
|
| 897 |
+
BZFDW.US,D,20250404,000000,0.0507,0.0507,0.044101,0.0442,3829,0
|
| 898 |
+
BZFDW.US,D,20250407,000000,0.0507,0.0507,0.045,0.0469,12763,0
|
| 899 |
+
BZFDW.US,D,20250408,000000,0.044401,0.0449,0.0363,0.0363,8444,0
|
| 900 |
+
BZFDW.US,D,20250409,000000,0.0373,0.047,0.0373,0.047,6629,0
|
| 901 |
+
BZFDW.US,D,20250410,000000,0.0366,0.0366,0.0366,0.0366,1000,0
|
| 902 |
+
BZFDW.US,D,20250414,000000,0.037,0.04,0.037,0.04,4323,0
|
| 903 |
+
BZFDW.US,D,20250415,000000,0.0375,0.04,0.037,0.037,7574,0
|
| 904 |
+
BZFDW.US,D,20250416,000000,0.037,0.041,0.037,0.0409,9525,0
|
| 905 |
+
BZFDW.US,D,20250417,000000,0.04,0.0408,0.0388,0.0388,23975,0
|
| 906 |
+
BZFDW.US,D,20250422,000000,0.0388,0.042,0.0361,0.042,21203,0
|
| 907 |
+
BZFDW.US,D,20250424,000000,0.0397,0.041,0.0397,0.041,2326,0
|
| 908 |
+
BZFDW.US,D,20250425,000000,0.041,0.045,0.0401,0.045,6240,0
|
| 909 |
+
BZFDW.US,D,20250428,000000,0.0411,0.045,0.0411,0.045,1100,0
|
| 910 |
+
BZFDW.US,D,20250429,000000,0.0448,0.045,0.0448,0.045,600,0
|
| 911 |
+
BZFDW.US,D,20250430,000000,0.045,0.0899,0.045,0.0688,23210,0
|
| 912 |
+
BZFDW.US,D,20250501,000000,0.0601,0.0686,0.06,0.0655,26889,0
|
| 913 |
+
BZFDW.US,D,20250502,000000,0.066,0.085,0.0568,0.085,100674,0
|
| 914 |
+
BZFDW.US,D,20250505,000000,0.07,0.0791,0.04,0.0791,19193,0
|
| 915 |
+
BZFDW.US,D,20250506,000000,0.0748,0.0748,0.062449,0.0649,7590,0
|
| 916 |
+
BZFDW.US,D,20250507,000000,0.065,0.0745,0.0648,0.0745,53193,0
|
| 917 |
+
BZFDW.US,D,20250508,000000,0.06,0.0748,0.06,0.0748,4094,0
|
| 918 |
+
BZFDW.US,D,20250509,000000,0.0603,0.0639,0.0603,0.0639,720,0
|
| 919 |
+
BZFDW.US,D,20250512,000000,0.060001,0.0746,0.06,0.0673,3414,0
|
| 920 |
+
BZFDW.US,D,20250513,000000,0.0601,0.0601,0.0601,0.0601,309,0
|
| 921 |
+
BZFDW.US,D,20250514,000000,0.07,0.07,0.07,0.07,3322,0
|
| 922 |
+
BZFDW.US,D,20250515,000000,0.0653,0.0654,0.0652,0.0652,4801,0
|
| 923 |
+
BZFDW.US,D,20250516,000000,0.0659,0.08,0.0659,0.08,37016,0
|
| 924 |
+
BZFDW.US,D,20250520,000000,0.0701,0.0799,0.0701,0.077901,3462,0
|
| 925 |
+
BZFDW.US,D,20250521,000000,0.079998,0.08,0.076,0.076,10614,0
|
| 926 |
+
BZFDW.US,D,20250522,000000,0.0762,0.077515,0.0761,0.077451,2450,0
|
| 927 |
+
BZFDW.US,D,20250523,000000,0.0762,0.07621,0.0762,0.07621,1663,0
|
| 928 |
+
BZFDW.US,D,20250527,000000,0.0795,0.093,0.069799,0.091001,56588,0
|
| 929 |
+
BZFDW.US,D,20250529,000000,0.0948,0.0948,0.0948,0.0948,739,0
|
| 930 |
+
BZFDW.US,D,20250530,000000,0.0947,0.1,0.0701,0.1,1197,0
|
| 931 |
+
BZFDW.US,D,20250602,000000,0.0712,0.08615,0.0711,0.08,8860,0
|
| 932 |
+
BZFDW.US,D,20250603,000000,0.07,0.0865,0.0611,0.0865,10750,0
|
| 933 |
+
BZFDW.US,D,20250604,000000,0.0615,0.0837,0.0615,0.0801,8400,0
|
| 934 |
+
BZFDW.US,D,20250610,000000,0.0797,0.08,0.0797,0.08,4149,0
|
| 935 |
+
BZFDW.US,D,20250611,000000,0.09,0.0999,0.0725,0.0999,21358,0
|
| 936 |
+
BZFDW.US,D,20250612,000000,0.0831,0.0934,0.08,0.0849,11215,0
|
| 937 |
+
BZFDW.US,D,20250616,000000,0.0631,0.0631,0.0631,0.0631,107,0
|
| 938 |
+
BZFDW.US,D,20250618,000000,0.0631,0.0713,0.0631,0.0713,1001,0
|
| 939 |
+
BZFDW.US,D,20250625,000000,0.0789,0.08,0.0789,0.08,1520,0
|
| 940 |
+
BZFDW.US,D,20250626,000000,0.07,0.07,0.0579,0.0579,10418,0
|
| 941 |
+
BZFDW.US,D,20250630,000000,0.068799,0.093079,0.06,0.080451,26869,0
|
| 942 |
+
BZFDW.US,D,20250701,000000,0.074899,0.074899,0.074899,0.074899,275,0
|
| 943 |
+
BZFDW.US,D,20250702,000000,0.0692,0.0692,0.0692,0.0692,100,0
|
| 944 |
+
BZFDW.US,D,20250708,000000,0.0585,0.0585,0.0584,0.0585,3133,0
|
| 945 |
+
BZFDW.US,D,20250711,000000,0.0719,0.097001,0.0697,0.097001,57939,0
|
| 946 |
+
BZFDW.US,D,20250714,000000,0.0711,0.0885,0.0711,0.0885,2600,0
|
| 947 |
+
BZFDW.US,D,20250715,000000,0.094201,0.099901,0.094201,0.0998,1315,0
|
| 948 |
+
BZFDW.US,D,20250716,000000,0.1,0.11,0.0958,0.1052,22199,0
|
| 949 |
+
BZFDW.US,D,20250717,000000,0.0891,0.1052,0.0891,0.1051,8502,0
|
| 950 |
+
BZFDW.US,D,20250718,000000,0.1,0.1,0.0893,0.0893,25688,0
|
| 951 |
+
BZFDW.US,D,20250721,000000,0.08445,0.0989,0.07,0.08,10059,0
|
| 952 |
+
BZFDW.US,D,20250722,000000,0.1,0.115,0.1,0.1135,23307,0
|
| 953 |
+
BZFDW.US,D,20250723,000000,0.1083,0.1274,0.0851,0.09344,51035,0
|
| 954 |
+
BZFDW.US,D,20250724,000000,0.1376,0.155,0.1086,0.1086,62335,0
|
| 955 |
+
BZFDW.US,D,20250725,000000,0.1104,0.1104,0.0997,0.0997,2215,0
|
| 956 |
+
BZFDW.US,D,20250728,000000,0.0997,0.1097,0.09,0.1075,20483,0
|
| 957 |
+
BZFDW.US,D,20250729,000000,0.0916,0.0916,0.0916,0.0916,600,0
|
| 958 |
+
BZFDW.US,D,20250730,000000,0.0922,0.093973,0.09,0.093973,23260,0
|
| 959 |
+
BZFDW.US,D,20250731,000000,0.104999,0.104999,0.09,0.09,47435,0
|
| 960 |
+
BZFDW.US,D,20250801,000000,0.1023,0.1023,0.09,0.0972,316,0
|
| 961 |
+
BZFDW.US,D,20250804,000000,0.09,0.095,0.09,0.095,1894,0
|
| 962 |
+
BZFDW.US,D,20250805,000000,0.0945,0.0985,0.09,0.09,57521,0
|
| 963 |
+
BZFDW.US,D,20250806,000000,0.0899,0.0899,0.0899,0.0899,500,0
|
| 964 |
+
BZFDW.US,D,20250807,000000,0.0828,0.0828,0.0828,0.0828,400,0
|
| 965 |
+
BZFDW.US,D,20250808,000000,0.076,0.076,0.076,0.076,964,0
|
| 966 |
+
BZFDW.US,D,20250811,000000,0.0762,0.0767,0.076,0.076,6246,0
|
| 967 |
+
BZFDW.US,D,20250812,000000,0.0766,0.0766,0.0765,0.0765,8227,0
|
| 968 |
+
BZFDW.US,D,20250813,000000,0.077001,0.077001,0.0767,0.0767,15400,0
|
| 969 |
+
BZFDW.US,D,20250814,000000,0.0768,0.0769,0.0768,0.0768,807,0
|
| 970 |
+
BZFDW.US,D,20250819,000000,0.075,0.075,0.075,0.075,200,0
|
| 971 |
+
BZFDW.US,D,20250822,000000,0.070893,0.0709,0.07045,0.0708,1681,0
|
| 972 |
+
BZFDW.US,D,20250825,000000,0.0746,0.0746,0.0746,0.0746,109,0
|
| 973 |
+
BZFDW.US,D,20250828,000000,0.0742,0.0742,0.0648,0.0648,418,0
|
| 974 |
+
BZFDW.US,D,20250829,000000,0.0698,0.0743,0.069549,0.0743,3873,0
|
| 975 |
+
BZFDW.US,D,20250904,000000,0.0654,0.0655,0.0654,0.0654,3100,0
|
| 976 |
+
BZFDW.US,D,20250905,000000,0.0654,0.0654,0.0654,0.0654,2100,0
|
| 977 |
+
BZFDW.US,D,20250908,000000,0.065401,0.065401,0.064899,0.0654,7238,0
|
| 978 |
+
BZFDW.US,D,20250910,000000,0.0644,0.0652,0.06,0.060001,6620,0
|
| 979 |
+
BZFDW.US,D,20250911,000000,0.06,0.0602,0.06,0.0601,6339,0
|
| 980 |
+
BZFDW.US,D,20250912,000000,0.0649,0.0649,0.0649,0.0649,5000,0
|
| 981 |
+
BZFDW.US,D,20250917,000000,0.0645,0.0711,0.0645,0.0711,1445,0
|
| 982 |
+
BZFDW.US,D,20250918,000000,0.0755,0.0755,0.0755,0.0755,100,0
|
| 983 |
+
BZFDW.US,D,20250922,000000,0.0659,0.065901,0.0659,0.065901,467,0
|
| 984 |
+
BZFDW.US,D,20250923,000000,0.067,0.067,0.067,0.067,3900,0
|
| 985 |
+
BZFDW.US,D,20250924,000000,0.07845,0.07845,0.0635,0.075,6683,0
|
| 986 |
+
BZFDW.US,D,20250926,000000,0.07,0.07,0.0592,0.0592,105803,0
|
| 987 |
+
BZFDW.US,D,20250930,000000,0.0601,0.0601,0.05675,0.0597,3660,0
|
| 988 |
+
BZFDW.US,D,20251001,000000,0.0572,0.0594,0.0572,0.0579,43850,0
|
| 989 |
+
BZFDW.US,D,20251002,000000,0.058,0.058,0.058,0.058,2186,0
|
| 990 |
+
BZFDW.US,D,20251003,000000,0.06,0.06,0.058,0.058,30183,0
|
| 991 |
+
BZFDW.US,D,20251008,000000,0.06,0.0601,0.06,0.0601,272,0
|
| 992 |
+
BZFDW.US,D,20251009,000000,0.06,0.0722,0.05,0.0722,6997,0
|
| 993 |
+
BZFDW.US,D,20251014,000000,0.055,0.0717,0.055,0.0717,28700,0
|
| 994 |
+
BZFDW.US,D,20251015,000000,0.0618,0.0717,0.0557,0.0717,4100,0
|
| 995 |
+
BZFDW.US,D,20251016,000000,0.07,0.0717,0.07,0.0717,2006,0
|
| 996 |
+
BZFDW.US,D,20251020,000000,0.0717,0.0717,0.0715,0.0715,2000,0
|
| 997 |
+
BZFDW.US,D,20251022,000000,0.0567,0.0717,0.0557,0.0716,37107,0
|
| 998 |
+
BZFDW.US,D,20251023,000000,0.0605,0.0717,0.0605,0.0717,1000,0
|
| 999 |
+
BZFDW.US,D,20251024,000000,0.0717,0.0717,0.0596,0.0596,1565,0
|
| 1000 |
+
BZFDW.US,D,20251029,000000,0.07,0.07,0.07,0.07,770,0
|
| 1001 |
+
BZFDW.US,D,20251030,000000,0.0556,0.0556,0.0417,0.046101,22237,0
|
| 1002 |
+
BZFDW.US,D,20251031,000000,0.0411,0.0481,0.036,0.0449,125686,0
|
| 1003 |
+
BZFDW.US,D,20251103,000000,0.0481,0.0492,0.048,0.0492,10115,0
|
| 1004 |
+
BZFDW.US,D,20251104,000000,0.0492,0.0493,0.0361,0.0485,9690,0
|
| 1005 |
+
BZFDW.US,D,20251106,000000,0.0485,0.0485,0.0485,0.0485,37742,0
|
| 1006 |
+
BZFDW.US,D,20251107,000000,0.048,0.049,0.0479,0.049,1494,0
|
| 1007 |
+
BZFDW.US,D,20251110,000000,0.034,0.0449,0.0311,0.0421,17199,0
|
| 1008 |
+
BZFDW.US,D,20251111,000000,0.044,0.044,0.0439,0.0439,2251,0
|
| 1009 |
+
BZFDW.US,D,20251112,000000,0.0358,0.0399,0.035679,0.0399,7740,0
|
| 1010 |
+
BZFDW.US,D,20251113,000000,0.0355,0.0465,0.0291,0.0292,141127,0
|
| 1011 |
+
BZFDW.US,D,20251114,000000,0.0299,0.035,0.0299,0.035,2110,0
|
| 1012 |
+
BZFDW.US,D,20251117,000000,0.035251,0.035251,0.035,0.035,1136,0
|
| 1013 |
+
BZFDW.US,D,20251118,000000,0.0302,0.03225,0.0295,0.03225,9885,0
|
| 1014 |
+
BZFDW.US,D,20251119,000000,0.0299,0.0345,0.0299,0.0345,222,0
|
| 1015 |
+
BZFDW.US,D,20251121,000000,0.0298,0.034199,0.021,0.028,136684,0
|
| 1016 |
+
BZFDW.US,D,20251124,000000,0.0298,0.0298,0.0298,0.0298,400,0
|
| 1017 |
+
BZFDW.US,D,20251125,000000,0.0275,0.0275,0.0275,0.0275,1000,0
|
| 1018 |
+
BZFDW.US,D,20251126,000000,0.029101,0.0295,0.029,0.0292,13671,0
|
| 1019 |
+
BZFDW.US,D,20251201,000000,0.025794,0.0365,0.025794,0.0365,701,0
|
| 1020 |
+
BZFDW.US,D,20251202,000000,0.0271,0.0271,0.0217,0.0271,5328,0
|
| 1021 |
+
BZFDW.US,D,20251204,000000,0.027,0.027,0.027,0.027,2488,0
|
| 1022 |
+
BZFDW.US,D,20251205,000000,0.0299,0.0359,0.0299,0.0359,1721,0
|
| 1023 |
+
BZFDW.US,D,20251208,000000,0.0277,0.0277,0.0221,0.0265,38411,0
|
| 1024 |
+
BZFDW.US,D,20251209,000000,0.0235,0.0265,0.0201,0.0235,17791,0
|
| 1025 |
+
BZFDW.US,D,20251210,000000,0.0202,0.0202,0.019,0.02,65049,0
|
| 1026 |
+
BZFDW.US,D,20251211,000000,0.02,0.02,0.019056,0.02,12891,0
|
| 1027 |
+
BZFDW.US,D,20251212,000000,0.02,0.026,0.0189,0.0191,155157,0
|
| 1028 |
+
BZFDW.US,D,20251215,000000,0.02,0.0277,0.02,0.0276,410,0
|
| 1029 |
+
BZFDW.US,D,20251216,000000,0.02,0.0201,0.0189,0.0189,17702,0
|
| 1030 |
+
BZFDW.US,D,20251218,000000,0.018,0.02,0.018,0.02,2196,0
|
| 1031 |
+
BZFDW.US,D,20251219,000000,0.0165,0.018151,0.0161,0.018151,17711,0
|
| 1032 |
+
BZFDW.US,D,20251222,000000,0.018301,0.0185,0.0166,0.0185,6779,0
|
| 1033 |
+
BZFDW.US,D,20251223,000000,0.016,0.0198,0.0121,0.0198,133053,0
|
| 1034 |
+
BZFDW.US,D,20251224,000000,0.0104,0.0127,0.0104,0.0127,17621,0
|
| 1035 |
+
BZFDW.US,D,20251226,000000,0.0162,0.01755,0.015,0.01755,41264,0
|
| 1036 |
+
BZFDW.US,D,20251229,000000,0.02,0.02,0.0137,0.0137,45174,0
|
| 1037 |
+
BZFDW.US,D,20251230,000000,0.0275,0.0275,0.0139,0.0192,80808,0
|
| 1038 |
+
BZFDW.US,D,20251231,000000,0.0253,0.0253,0.0252,0.0252,1103,0
|
| 1039 |
+
BZFDW.US,D,20260102,000000,0.02,0.0253,0.0137,0.0198,42902,0
|
| 1040 |
+
BZFDW.US,D,20260105,000000,0.020099,0.0249,0.0168,0.0249,2011,0
|
| 1041 |
+
BZFDW.US,D,20260107,000000,0.0248,0.0248,0.0162,0.0239,4335,0
|
| 1042 |
+
BZFDW.US,D,20260108,000000,0.0237,0.0237,0.0237,0.0237,458,0
|
| 1043 |
+
BZFDW.US,D,20260109,000000,0.017,0.0233,0.017,0.021,37678,0
|
| 1044 |
+
BZFDW.US,D,20260112,000000,0.0232,0.0239,0.02,0.0219,109098,0
|
| 1045 |
+
BZFDW.US,D,20260113,000000,0.0214,0.0215,0.02,0.0215,6945,0
|
| 1046 |
+
BZFDW.US,D,20260114,000000,0.02,0.0232,0.02,0.0216,7074,0
|
| 1047 |
+
BZFDW.US,D,20260115,000000,0.017,0.0216,0.017,0.0216,3153,0
|
| 1048 |
+
BZFDW.US,D,20260116,000000,0.02,0.0228,0.02,0.0205,73840,0
|
| 1049 |
+
BZFDW.US,D,20260120,000000,0.02,0.022,0.02,0.0209,95100,0
|
| 1050 |
+
BZFDW.US,D,20260123,000000,0.0199,0.0199,0.0159,0.0199,3756,0
|
| 1051 |
+
BZFDW.US,D,20260127,000000,0.016,0.0197,0.016,0.0186,9950,0
|
| 1052 |
+
BZFDW.US,D,20260128,000000,0.0179,0.0179,0.0179,0.0179,2113,0
|
| 1053 |
+
BZFDW.US,D,20260129,000000,0.0101,0.0195,0.0101,0.0195,76905,0
|
| 1054 |
+
BZFDW.US,D,20260130,000000,0.016,0.0197,0.0142,0.0197,8953,0
|
| 1055 |
+
BZFDW.US,D,20260202,000000,0.0141,0.0196,0.014,0.0196,6000,0
|
| 1056 |
+
BZFDW.US,D,20260203,000000,0.018,0.0194,0.018,0.0194,600,0
|
| 1057 |
+
BZFDW.US,D,20260204,000000,0.0193,0.0193,0.0164,0.0164,6866,0
|
| 1058 |
+
BZFDW.US,D,20260205,000000,0.0164,0.0164,0.0141,0.0142,14693,0
|
| 1059 |
+
BZFDW.US,D,20260206,000000,0.014,0.0148,0.014,0.0148,46805,0
|
| 1060 |
+
BZFDW.US,D,20260209,000000,0.0194,0.0194,0.014,0.0172,40875,0
|
| 1061 |
+
BZFDW.US,D,20260210,000000,0.016,0.017,0.015,0.017,4586,0
|
| 1062 |
+
BZFDW.US,D,20260211,000000,0.015,0.0194,0.014,0.0194,18333,0
|
daily/us/nasdaq stocks/1/cccxu.us.txt
ADDED
|
@@ -0,0 +1,176 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CCCXU.US,D,20250514,000000,10.27,10.33,10.27,10.31,14185003,0
|
| 3 |
+
CCCXU.US,D,20250515,000000,10.32,10.415,10.31,10.38,1875113,0
|
| 4 |
+
CCCXU.US,D,20250516,000000,10.4,10.45,10.38,10.38,1671250,0
|
| 5 |
+
CCCXU.US,D,20250519,000000,10.35,10.41,10.35,10.4,276552,0
|
| 6 |
+
CCCXU.US,D,20250520,000000,10.35,10.4,10.35,10.395,903141,0
|
| 7 |
+
CCCXU.US,D,20250521,000000,10.38,10.4,10.38,10.39,312209,0
|
| 8 |
+
CCCXU.US,D,20250522,000000,10.39,10.425,10.37,10.375,534336,0
|
| 9 |
+
CCCXU.US,D,20250523,000000,10.38,10.42,10.3564,10.37,93544,0
|
| 10 |
+
CCCXU.US,D,20250527,000000,10.45,10.45,10.29,10.38,161574,0
|
| 11 |
+
CCCXU.US,D,20250528,000000,10.41,10.41,10.38,10.38,14289,0
|
| 12 |
+
CCCXU.US,D,20250529,000000,10.38,10.38,10.31,10.33,122132,0
|
| 13 |
+
CCCXU.US,D,20250530,000000,10.31,10.35,10.31,10.335,63237,0
|
| 14 |
+
CCCXU.US,D,20250602,000000,10.33,10.495,10.33,10.435,252948,0
|
| 15 |
+
CCCXU.US,D,20250603,000000,10.46,10.475,10.44,10.45,175748,0
|
| 16 |
+
CCCXU.US,D,20250604,000000,10.4,10.42,10.39,10.4,13487,0
|
| 17 |
+
CCCXU.US,D,20250605,000000,10.4075,10.43,10.38,10.38,855662,0
|
| 18 |
+
CCCXU.US,D,20250606,000000,10.31,10.4,10.31,10.4,468779,0
|
| 19 |
+
CCCXU.US,D,20250609,000000,10.4,10.4,10.366,10.375,133618,0
|
| 20 |
+
CCCXU.US,D,20250610,000000,10.39,10.39,10.37,10.38,38288,0
|
| 21 |
+
CCCXU.US,D,20250611,000000,10.3796,10.3796,10.29,10.3,603064,0
|
| 22 |
+
CCCXU.US,D,20250612,000000,10.38,10.38,10.32,10.36,171980,0
|
| 23 |
+
CCCXU.US,D,20250613,000000,10.28,10.4,10.28,10.375,11318,0
|
| 24 |
+
CCCXU.US,D,20250616,000000,10.3593,10.4,10.35,10.35,22628,0
|
| 25 |
+
CCCXU.US,D,20250617,000000,10.39,10.39,10.33,10.344,40600,0
|
| 26 |
+
CCCXU.US,D,20250618,000000,10.34,10.38,10.34,10.38,25204,0
|
| 27 |
+
CCCXU.US,D,20250620,000000,10.3915,10.4,10.31,10.375,201916,0
|
| 28 |
+
CCCXU.US,D,20250623,000000,10.39,10.39,10.31,10.38,73918,0
|
| 29 |
+
CCCXU.US,D,20250624,000000,10.36,10.38,10.355,10.375,76472,0
|
| 30 |
+
CCCXU.US,D,20250625,000000,10.37,10.38,10.2899,10.36,221645,0
|
| 31 |
+
CCCXU.US,D,20250626,000000,10.3,10.36,10.3,10.36,5687,0
|
| 32 |
+
CCCXU.US,D,20250627,000000,10.4,10.4,10.29,10.35,198790,0
|
| 33 |
+
CCCXU.US,D,20250630,000000,10.32,10.36,10.3,10.3007,42592,0
|
| 34 |
+
CCCXU.US,D,20250701,000000,10.38,10.38,10.3,10.34,21358,0
|
| 35 |
+
CCCXU.US,D,20250702,000000,10.32,10.32,10.275,10.292,113359,0
|
| 36 |
+
CCCXU.US,D,20250703,000000,10.34,10.34,10.29,10.305,6710,0
|
| 37 |
+
CCCXU.US,D,20250707,000000,10.337,10.34,10.3,10.3,547205,0
|
| 38 |
+
CCCXU.US,D,20250708,000000,10.354,10.354,10.295,10.3,16958,0
|
| 39 |
+
CCCXU.US,D,20250709,000000,10.33,10.33,10.3,10.33,71627,0
|
| 40 |
+
CCCXU.US,D,20250710,000000,10.38,10.38,10.31,10.31,7274,0
|
| 41 |
+
CCCXU.US,D,20250711,000000,10.31,10.3199,10.3,10.3,16433,0
|
| 42 |
+
CCCXU.US,D,20250714,000000,10.29,10.29,10.26,10.26,20955,0
|
| 43 |
+
CCCXU.US,D,20250715,000000,10.34,10.34,10.28,10.3,70713,0
|
| 44 |
+
CCCXU.US,D,20250716,000000,10.34,10.34,10.33,10.33,1758,0
|
| 45 |
+
CCCXU.US,D,20250717,000000,10.35,10.35,10.3,10.3,2556,0
|
| 46 |
+
CCCXU.US,D,20250718,000000,10.332,10.34,10.31,10.32,151486,0
|
| 47 |
+
CCCXU.US,D,20250721,000000,10.32,10.34,10.32,10.34,1303,0
|
| 48 |
+
CCCXU.US,D,20250722,000000,10.34,10.34,10.34,10.34,325,0
|
| 49 |
+
CCCXU.US,D,20250723,000000,10.34,10.37,10.34,10.37,2855,0
|
| 50 |
+
CCCXU.US,D,20250724,000000,10.34,10.36,10.33,10.33,27223,0
|
| 51 |
+
CCCXU.US,D,20250725,000000,10.35,10.35,10.35,10.35,150,0
|
| 52 |
+
CCCXU.US,D,20250728,000000,10.355,10.38,10.355,10.38,477,0
|
| 53 |
+
CCCXU.US,D,20250729,000000,10.38,10.38,10.38,10.38,1660,0
|
| 54 |
+
CCCXU.US,D,20250730,000000,10.33,10.33,10.33,10.33,3331,0
|
| 55 |
+
CCCXU.US,D,20250731,000000,10.3,10.35,10.3,10.33,5085,0
|
| 56 |
+
CCCXU.US,D,20250801,000000,10.33,10.33,10.33,10.33,3700,0
|
| 57 |
+
CCCXU.US,D,20250804,000000,10.33,10.33,10.3,10.3001,1126,0
|
| 58 |
+
CCCXU.US,D,20250806,000000,10.305,10.305,10.29,10.29,8702,0
|
| 59 |
+
CCCXU.US,D,20250807,000000,10.29,10.29,10.28,10.28,374,0
|
| 60 |
+
CCCXU.US,D,20250812,000000,10.2999,10.3,10.2894,10.3,5979,0
|
| 61 |
+
CCCXU.US,D,20250814,000000,10.35,10.35,10.35,10.35,147,0
|
| 62 |
+
CCCXU.US,D,20250815,000000,10.34,10.34,10.34,10.34,147,0
|
| 63 |
+
CCCXU.US,D,20250819,000000,10.34,10.345,10.28,10.345,74210,0
|
| 64 |
+
CCCXU.US,D,20250820,000000,10.3,10.3,10.29,10.29,100056,0
|
| 65 |
+
CCCXU.US,D,20250821,000000,10.27,10.28,10.27,10.27,7495,0
|
| 66 |
+
CCCXU.US,D,20250825,000000,10.27,10.27,10.25,10.25,2537,0
|
| 67 |
+
CCCXU.US,D,20250826,000000,10.35,10.35,10.27,10.27,3679,0
|
| 68 |
+
CCCXU.US,D,20250827,000000,10.27,10.27,10.24,10.25,31773,0
|
| 69 |
+
CCCXU.US,D,20250829,000000,10.22,10.23,10.22,10.23,625,0
|
| 70 |
+
CCCXU.US,D,20250902,000000,10.25,10.25,10.22,10.22,5191,0
|
| 71 |
+
CCCXU.US,D,20250903,000000,10.22,10.22,10.22,10.22,142,0
|
| 72 |
+
CCCXU.US,D,20250908,000000,10.52,10.58,10.38,10.54,471640,0
|
| 73 |
+
CCCXU.US,D,20250909,000000,10.69,10.69,10.53,10.57,254758,0
|
| 74 |
+
CCCXU.US,D,20250910,000000,10.58,10.65,10.58,10.61,81472,0
|
| 75 |
+
CCCXU.US,D,20250911,000000,10.65,10.65,10.59,10.59,26160,0
|
| 76 |
+
CCCXU.US,D,20250912,000000,10.62,10.9,10.57,10.88,65437,0
|
| 77 |
+
CCCXU.US,D,20250915,000000,10.7,10.92,10.7,10.92,37073,0
|
| 78 |
+
CCCXU.US,D,20250916,000000,10.85,11.215,10.85,11.15,64060,0
|
| 79 |
+
CCCXU.US,D,20250917,000000,11.25,11.6549,11.25,11.5,68830,0
|
| 80 |
+
CCCXU.US,D,20250918,000000,11.87,11.915,11.68,11.76,88918,0
|
| 81 |
+
CCCXU.US,D,20250919,000000,12.24,13.05,12.24,12.85,112547,0
|
| 82 |
+
CCCXU.US,D,20250922,000000,13.12,13.82,12.9365,13.17,16781,0
|
| 83 |
+
CCCXU.US,D,20250923,000000,13.4075,13.81,13.27,13.455,38249,0
|
| 84 |
+
CCCXU.US,D,20250924,000000,13.99,14.58,13.59,14.43,126943,0
|
| 85 |
+
CCCXU.US,D,20250925,000000,14.22,14.6833,13.45,14.21,147393,0
|
| 86 |
+
CCCXU.US,D,20250926,000000,13.98,14.4,13.85,14.375,11413,0
|
| 87 |
+
CCCXU.US,D,20250929,000000,14.5,14.75,13.82,14.03,35580,0
|
| 88 |
+
CCCXU.US,D,20250930,000000,14.13,14.155,13.53,13.53,9667,0
|
| 89 |
+
CCCXU.US,D,20251001,000000,13.47,13.9,13.38,13.9,4272,0
|
| 90 |
+
CCCXU.US,D,20251002,000000,14.28,14.39,13.88,14.2,2734,0
|
| 91 |
+
CCCXU.US,D,20251003,000000,14.4,16.1,14.4,15.0699,15380,0
|
| 92 |
+
CCCXU.US,D,20251006,000000,16.51,19,16.3835,17.33,35296,0
|
| 93 |
+
CCCXU.US,D,20251007,000000,18.39,21.11,18.2175,20.32,37309,0
|
| 94 |
+
CCCXU.US,D,20251008,000000,20.5475,23.29,20.5475,21.16,28285,0
|
| 95 |
+
CCCXU.US,D,20251009,000000,22.93,24.8418,22.65,24.25,26847,0
|
| 96 |
+
CCCXU.US,D,20251010,000000,26.3,30,23,24.27,22463,0
|
| 97 |
+
CCCXU.US,D,20251013,000000,26.31,30.01,26.01,29.4548,16159,0
|
| 98 |
+
CCCXU.US,D,20251014,000000,29.03,31.049,27.5,28.7965,35803,0
|
| 99 |
+
CCCXU.US,D,20251015,000000,29.3936,29.99,23.3801,26,11710,0
|
| 100 |
+
CCCXU.US,D,20251016,000000,26.03,27.43,20.58,21.8,14068,0
|
| 101 |
+
CCCXU.US,D,20251017,000000,22.9,24.72,20.8201,23.6202,23991,0
|
| 102 |
+
CCCXU.US,D,20251020,000000,24.6325,24.71,22.15,22.78,35081,0
|
| 103 |
+
CCCXU.US,D,20251021,000000,23,24.4364,21.12,21.12,5901,0
|
| 104 |
+
CCCXU.US,D,20251022,000000,20.09,20.6,16.89,18.25,15173,0
|
| 105 |
+
CCCXU.US,D,20251023,000000,20,21.37,19.352,20.08,18329,0
|
| 106 |
+
CCCXU.US,D,20251024,000000,23.89,24.475,22.775,22.87,14859,0
|
| 107 |
+
CCCXU.US,D,20251027,000000,25.3476,26.58,23.9,23.9,9322,0
|
| 108 |
+
CCCXU.US,D,20251028,000000,26.39,26.39,21.59,21.59,12685,0
|
| 109 |
+
CCCXU.US,D,20251029,000000,22.96,22.96,22.3993,22.4066,1255,0
|
| 110 |
+
CCCXU.US,D,20251030,000000,20.7,20.7,19.84,19.91,14892,0
|
| 111 |
+
CCCXU.US,D,20251031,000000,21.92,23.12,20.68,23.12,5171,0
|
| 112 |
+
CCCXU.US,D,20251103,000000,20.22,20.25,19.27,20.22,6431,0
|
| 113 |
+
CCCXU.US,D,20251104,000000,18.75,18.92,16.75,16.75,12253,0
|
| 114 |
+
CCCXU.US,D,20251105,000000,19.88,21.8462,17.89,20.5231,5495,0
|
| 115 |
+
CCCXU.US,D,20251106,000000,21.97,21.97,19.42,19.42,11532,0
|
| 116 |
+
CCCXU.US,D,20251110,000000,19.34,19.34,19.05,19.05,1053,0
|
| 117 |
+
CCCXU.US,D,20251111,000000,19.39,20,19.39,20,405,0
|
| 118 |
+
CCCXU.US,D,20251112,000000,18.58,21.5,18.58,21,2701,0
|
| 119 |
+
CCCXU.US,D,20251113,000000,16.82,18.55,16.82,17.75,7221,0
|
| 120 |
+
CCCXU.US,D,20251114,000000,17.99,19.52,17.93,19.52,4455,0
|
| 121 |
+
CCCXU.US,D,20251117,000000,18.1,18.1,16.89,16.89,3156,0
|
| 122 |
+
CCCXU.US,D,20251118,000000,16.21,16.56,15.41,16.08,16288,0
|
| 123 |
+
CCCXU.US,D,20251119,000000,16.08,16.45,16.08,16.14,2135,0
|
| 124 |
+
CCCXU.US,D,20251120,000000,17.01,17.05,14.71,15.8,2223,0
|
| 125 |
+
CCCXU.US,D,20251121,000000,15.1,16,14.84,14.84,2842,0
|
| 126 |
+
CCCXU.US,D,20251124,000000,15.11,17.53,15.11,16.75,3909,0
|
| 127 |
+
CCCXU.US,D,20251125,000000,15.5,16,15.02,15.31,2074,0
|
| 128 |
+
CCCXU.US,D,20251126,000000,15.66,15.66,15.63,15.63,1100,0
|
| 129 |
+
CCCXU.US,D,20251128,000000,17.08,17.08,17.08,17.08,662,0
|
| 130 |
+
CCCXU.US,D,20251201,000000,16.26,16.6,15.71,16.1,2285,0
|
| 131 |
+
CCCXU.US,D,20251202,000000,16.5,16.5,15.96,16.26,1105,0
|
| 132 |
+
CCCXU.US,D,20251203,000000,15.8695,16.32,15.8695,16.2,1382,0
|
| 133 |
+
CCCXU.US,D,20251205,000000,17.56,17.56,17.56,17.56,210,0
|
| 134 |
+
CCCXU.US,D,20251208,000000,14.58,15.59,14.58,15.59,699,0
|
| 135 |
+
CCCXU.US,D,20251209,000000,16.94,17.08,16.94,17.08,826,0
|
| 136 |
+
CCCXU.US,D,20251210,000000,16.5,16.5,15.56,15.56,4609,0
|
| 137 |
+
CCCXU.US,D,20251211,000000,15.56,16.28,15.47,16.28,1873,0
|
| 138 |
+
CCCXU.US,D,20251212,000000,16.785,17.36,16.69,16.78,6142,0
|
| 139 |
+
CCCXU.US,D,20251215,000000,15.75,15.75,15.75,15.75,790,0
|
| 140 |
+
CCCXU.US,D,20251216,000000,14.5,14.75,14.5,14.75,2279,0
|
| 141 |
+
CCCXU.US,D,20251217,000000,15.1,15.1,15.1,15.1,153,0
|
| 142 |
+
CCCXU.US,D,20251219,000000,16,16.205,15.73,16,8110,0
|
| 143 |
+
CCCXU.US,D,20251222,000000,15.17,15.17,15.17,15.17,1533,0
|
| 144 |
+
CCCXU.US,D,20251223,000000,18.94,20.1189,18.94,19.3923,6314,0
|
| 145 |
+
CCCXU.US,D,20251224,000000,19.9,20.22,19.8,19.8001,1434,0
|
| 146 |
+
CCCXU.US,D,20251226,000000,20.5,20.5,20.5,20.5,511,0
|
| 147 |
+
CCCXU.US,D,20251229,000000,18.35,18.92,18.35,18.92,612,0
|
| 148 |
+
CCCXU.US,D,20251230,000000,18.66,18.66,18.66,18.66,374,0
|
| 149 |
+
CCCXU.US,D,20251231,000000,18.67,18.67,17.4,17.4,502,0
|
| 150 |
+
CCCXU.US,D,20260102,000000,18.7519,18.7519,17.94,18.69,1276,0
|
| 151 |
+
CCCXU.US,D,20260105,000000,19.11,21.01,18.84,20.9,7238,0
|
| 152 |
+
CCCXU.US,D,20260106,000000,20.4329,20.4329,19.3,19.3,1434,0
|
| 153 |
+
CCCXU.US,D,20260107,000000,20.0267,20.23,20.0267,20.23,1247,0
|
| 154 |
+
CCCXU.US,D,20260108,000000,20.5,20.5,20.5,20.5,391,0
|
| 155 |
+
CCCXU.US,D,20260112,000000,21.3,21.3,21.2,21.2,964,0
|
| 156 |
+
CCCXU.US,D,20260113,000000,19.96,21.2,19.96,21.2,2056,0
|
| 157 |
+
CCCXU.US,D,20260114,000000,20.135,20.135,20.135,20.135,712,0
|
| 158 |
+
CCCXU.US,D,20260115,000000,19.5,19.5,19.5,19.5,236,0
|
| 159 |
+
CCCXU.US,D,20260116,000000,18.68,19.7,18.68,19.7,2408,0
|
| 160 |
+
CCCXU.US,D,20260120,000000,18,18.21,17.6,17.6,1764,0
|
| 161 |
+
CCCXU.US,D,20260121,000000,18,18,18,18,1548,0
|
| 162 |
+
CCCXU.US,D,20260122,000000,19.85,20,19.51,19.6369,1622,0
|
| 163 |
+
CCCXU.US,D,20260126,000000,19.2,19.2,19,19,512,0
|
| 164 |
+
CCCXU.US,D,20260127,000000,18.5,19.1,18.5,18.6,6032,0
|
| 165 |
+
CCCXU.US,D,20260129,000000,18,18,18,18,105,0
|
| 166 |
+
CCCXU.US,D,20260130,000000,16.52,16.52,15,15.03,5865,0
|
| 167 |
+
CCCXU.US,D,20260202,000000,15,15.49,14.75,15.49,4022,0
|
| 168 |
+
CCCXU.US,D,20260203,000000,16.76,17,15.5,15.88,3133,0
|
| 169 |
+
CCCXU.US,D,20260204,000000,14.6299,14.6299,14.49,14.49,2001,0
|
| 170 |
+
CCCXU.US,D,20260205,000000,13.49,13.5,12,12,3556,0
|
| 171 |
+
CCCXU.US,D,20260206,000000,12.5,12.83,12.5,12.83,5704,0
|
| 172 |
+
CCCXU.US,D,20260209,000000,12.9,13.21,12.9,13,26738,0
|
| 173 |
+
CCCXU.US,D,20260210,000000,14,15.4,13.5425,14.97,4830,0
|
| 174 |
+
CCCXU.US,D,20260211,000000,15,15.31,14.75,15.31,4705,0
|
| 175 |
+
CCCXU.US,D,20260212,000000,15,15.59,15,15,3931,0
|
| 176 |
+
CCCXU.US,D,20260213,000000,15,15,15,15,694,0
|
daily/us/nasdaq stocks/1/cdzip.us.txt
ADDED
|
@@ -0,0 +1,1098 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CDZIP.US,D,20210708,000000,24.91,24.95,24.85,24.93,23444,0
|
| 3 |
+
CDZIP.US,D,20210709,000000,24.9,25.0624,24.9,24.96,264972,0
|
| 4 |
+
CDZIP.US,D,20210712,000000,25.1,25.1,24.93,24.93,31262,0
|
| 5 |
+
CDZIP.US,D,20210713,000000,24.95,25,24.9,24.9,39701,0
|
| 6 |
+
CDZIP.US,D,20210714,000000,24.92,25,24.9,24.92,10699,0
|
| 7 |
+
CDZIP.US,D,20210715,000000,24.9,24.9,24.84,24.84,17010,0
|
| 8 |
+
CDZIP.US,D,20210716,000000,24.94,24.94,24.85,24.9,25843,0
|
| 9 |
+
CDZIP.US,D,20210719,000000,24.9,24.9,24.7,24.7,36283,0
|
| 10 |
+
CDZIP.US,D,20210720,000000,24.86,24.86,24.7,24.79,28471,0
|
| 11 |
+
CDZIP.US,D,20210721,000000,24.8298,24.89,24.75,24.8,19077,0
|
| 12 |
+
CDZIP.US,D,20210722,000000,24.8,24.8721,24.8,24.8721,3615,0
|
| 13 |
+
CDZIP.US,D,20210723,000000,24.9,25,24.88,24.99,2924,0
|
| 14 |
+
CDZIP.US,D,20210726,000000,24.925,25.02,24.925,24.97,203878,0
|
| 15 |
+
CDZIP.US,D,20210727,000000,24.96,25,24.86,24.915,6140,0
|
| 16 |
+
CDZIP.US,D,20210728,000000,24.9713,24.9713,24.9,24.9,10022,0
|
| 17 |
+
CDZIP.US,D,20210729,000000,24.95,24.95,24.9,24.9,18037,0
|
| 18 |
+
CDZIP.US,D,20210730,000000,24.94,24.94,24.9,24.91,8483,0
|
| 19 |
+
CDZIP.US,D,20210802,000000,24.91,24.95,24.9,24.9,7467,0
|
| 20 |
+
CDZIP.US,D,20210803,000000,25,25,24.9,24.91,5752,0
|
| 21 |
+
CDZIP.US,D,20210804,000000,24.9,24.95,24.9,24.9,6400,0
|
| 22 |
+
CDZIP.US,D,20210805,000000,24.98,24.985,24.8801,24.9,3131,0
|
| 23 |
+
CDZIP.US,D,20210806,000000,24.97,24.97,24.91,24.95,1735,0
|
| 24 |
+
CDZIP.US,D,20210809,000000,24.8788,25,24.85,24.88,1620,0
|
| 25 |
+
CDZIP.US,D,20210810,000000,24.9,24.95,24.8,24.94,6672,0
|
| 26 |
+
CDZIP.US,D,20210811,000000,24.8,24.9,24.8,24.9,5960,0
|
| 27 |
+
CDZIP.US,D,20210812,000000,24.93,24.93,24.84,24.9,4161,0
|
| 28 |
+
CDZIP.US,D,20210813,000000,24.95,25,24.837,24.9788,13745,0
|
| 29 |
+
CDZIP.US,D,20210816,000000,24.98,25.03,24.9792,25.01,13573,0
|
| 30 |
+
CDZIP.US,D,20210817,000000,25,25.08,25,25.03,7296,0
|
| 31 |
+
CDZIP.US,D,20210818,000000,25.004,25.01,25,25.01,3195,0
|
| 32 |
+
CDZIP.US,D,20210819,000000,25,25.1,25,25.0999,19870,0
|
| 33 |
+
CDZIP.US,D,20210820,000000,25.01,25.02,25.01,25.01,1005,0
|
| 34 |
+
CDZIP.US,D,20210823,000000,25.0001,25.02,25,25.005,12692,0
|
| 35 |
+
CDZIP.US,D,20210824,000000,25.0099,25.01,25,25,3002,0
|
| 36 |
+
CDZIP.US,D,20210825,000000,25.1,25.1,25,25,4159,0
|
| 37 |
+
CDZIP.US,D,20210826,000000,25,25.05,25,25.05,25582,0
|
| 38 |
+
CDZIP.US,D,20210827,000000,25.01,25.01,25.01,25.01,868,0
|
| 39 |
+
CDZIP.US,D,20210830,000000,25.05,25.05,25.02,25.02,1712,0
|
| 40 |
+
CDZIP.US,D,20210831,000000,25.02,25.02,25,25.008,5444,0
|
| 41 |
+
CDZIP.US,D,20210901,000000,25.01,25.01,25,25.0011,1880,0
|
| 42 |
+
CDZIP.US,D,20210902,000000,25.06,25.22,25,25.01,22351,0
|
| 43 |
+
CDZIP.US,D,20210903,000000,25.01,25.01,25,25.01,5224,0
|
| 44 |
+
CDZIP.US,D,20210907,000000,25.15,25.15,25,25,13115,0
|
| 45 |
+
CDZIP.US,D,20210908,000000,25,25.01,25,25.01,9741,0
|
| 46 |
+
CDZIP.US,D,20210909,000000,25.01,25.01,25,25,15378,0
|
| 47 |
+
CDZIP.US,D,20210910,000000,25.01,25.01,25,25,4318,0
|
| 48 |
+
CDZIP.US,D,20210913,000000,25.014,25.05,24.99,25.01,24795,0
|
| 49 |
+
CDZIP.US,D,20210914,000000,25.01,25.01,25,25,6135,0
|
| 50 |
+
CDZIP.US,D,20210915,000000,25.01,25.01,25,25.0003,10021,0
|
| 51 |
+
CDZIP.US,D,20210916,000000,25,25.1,25,25.01,4539,0
|
| 52 |
+
CDZIP.US,D,20210917,000000,25.01,25.01,25,25.01,7371,0
|
| 53 |
+
CDZIP.US,D,20210920,000000,25,25.01,25,25,2206,0
|
| 54 |
+
CDZIP.US,D,20210921,000000,25.18,25.18,24.91,25.0082,5951,0
|
| 55 |
+
CDZIP.US,D,20210922,000000,25.0219,25.0219,24.9,24.91,13575,0
|
| 56 |
+
CDZIP.US,D,20210923,000000,25,25,24.9997,24.9997,450,0
|
| 57 |
+
CDZIP.US,D,20210924,000000,24.9,24.9,24.8,24.8,2288,0
|
| 58 |
+
CDZIP.US,D,20210927,000000,24.88,24.99,24.85,24.99,2473,0
|
| 59 |
+
CDZIP.US,D,20210928,000000,24.95,24.95,24.9499,24.95,3462,0
|
| 60 |
+
CDZIP.US,D,20210929,000000,24.97,25.04,24.8223,24.8389,4630,0
|
| 61 |
+
CDZIP.US,D,20210930,000000,24.985,25.05,24.95,25.01,48325,0
|
| 62 |
+
CDZIP.US,D,20211001,000000,25.05,25.05,24.91,25.01,17160,0
|
| 63 |
+
CDZIP.US,D,20211004,000000,24.8,24.8537,24.55,24.65,3902,0
|
| 64 |
+
CDZIP.US,D,20211005,000000,24.68,24.7,24.55,24.55,5025,0
|
| 65 |
+
CDZIP.US,D,20211006,000000,24.5,24.6799,24.5,24.6799,3006,0
|
| 66 |
+
CDZIP.US,D,20211007,000000,24.6792,24.68,24.45,24.5946,4556,0
|
| 67 |
+
CDZIP.US,D,20211008,000000,24.5948,24.5948,24.58,24.58,514,0
|
| 68 |
+
CDZIP.US,D,20211011,000000,24.45,24.6233,24.4,24.4,2462,0
|
| 69 |
+
CDZIP.US,D,20211012,000000,24.45,24.54,24.4,24.5,1893,0
|
| 70 |
+
CDZIP.US,D,20211013,000000,24.5,24.7268,24.5,24.6,2210,0
|
| 71 |
+
CDZIP.US,D,20211014,000000,24.72,24.8,24.6,24.8,3334,0
|
| 72 |
+
CDZIP.US,D,20211015,000000,24.79,24.9499,24.78,24.78,1435,0
|
| 73 |
+
CDZIP.US,D,20211018,000000,24.51,24.834,24.51,24.834,1112,0
|
| 74 |
+
CDZIP.US,D,20211019,000000,24.43,24.5835,24.43,24.5835,4171,0
|
| 75 |
+
CDZIP.US,D,20211020,000000,24.79,24.79,24.505,24.505,3532,0
|
| 76 |
+
CDZIP.US,D,20211021,000000,24.79,24.79,24.15,24.17,14802,0
|
| 77 |
+
CDZIP.US,D,20211022,000000,24.17,24.5,24.17,24.5,10436,0
|
| 78 |
+
CDZIP.US,D,20211025,000000,24.3092,24.35,24.2,24.2,8910,0
|
| 79 |
+
CDZIP.US,D,20211026,000000,24.2,24.22,24.2,24.2,6969,0
|
| 80 |
+
CDZIP.US,D,20211027,000000,24.1999,24.1999,24.05,24.05,3444,0
|
| 81 |
+
CDZIP.US,D,20211028,000000,24.05,24.05,23.25,23.45,10865,0
|
| 82 |
+
CDZIP.US,D,20211029,000000,23.42,23.45,22.91,23.04,8441,0
|
| 83 |
+
CDZIP.US,D,20211101,000000,23.25,23.25,23.08,23.1612,5486,0
|
| 84 |
+
CDZIP.US,D,20211102,000000,23.08,23.1187,23,23.005,5171,0
|
| 85 |
+
CDZIP.US,D,20211103,000000,23.045,23.1339,23.01,23.0448,3819,0
|
| 86 |
+
CDZIP.US,D,20211104,000000,23.04,23.08,23.04,23.08,758,0
|
| 87 |
+
CDZIP.US,D,20211105,000000,23.0645,23.16,23.01,23.0676,2395,0
|
| 88 |
+
CDZIP.US,D,20211108,000000,23.19,23.2,22.98,22.9968,16077,0
|
| 89 |
+
CDZIP.US,D,20211109,000000,22.98,22.9867,22.98,22.98,3477,0
|
| 90 |
+
CDZIP.US,D,20211110,000000,22.91,22.9877,22.88,22.88,2986,0
|
| 91 |
+
CDZIP.US,D,20211111,000000,22.9,23.3899,22.88,23,12234,0
|
| 92 |
+
CDZIP.US,D,20211112,000000,23,23.32,23,23.2274,5053,0
|
| 93 |
+
CDZIP.US,D,20211115,000000,23.01,23.1815,23,23,1876,0
|
| 94 |
+
CDZIP.US,D,20211116,000000,23,23,22.75,22.7801,12800,0
|
| 95 |
+
CDZIP.US,D,20211117,000000,22.75,22.83,22.7,22.7216,11124,0
|
| 96 |
+
CDZIP.US,D,20211118,000000,22.6588,22.7,22.18,22.18,18468,0
|
| 97 |
+
CDZIP.US,D,20211119,000000,22.18,22.18,21.5,21.5,5487,0
|
| 98 |
+
CDZIP.US,D,20211122,000000,21.77,21.8,20.5001,20.5001,3874,0
|
| 99 |
+
CDZIP.US,D,20211123,000000,20.52,20.52,18.61,19.5,7515,0
|
| 100 |
+
CDZIP.US,D,20211124,000000,19.5,19.5,18.95,19,12688,0
|
| 101 |
+
CDZIP.US,D,20211126,000000,19,19.5,18.9,18.9,9958,0
|
| 102 |
+
CDZIP.US,D,20211129,000000,19,19.5,19,19.02,10626,0
|
| 103 |
+
CDZIP.US,D,20211130,000000,19.0001,19.5954,19,19.5954,16149,0
|
| 104 |
+
CDZIP.US,D,20211201,000000,20.4307,20.5,20.25,20.5,965,0
|
| 105 |
+
CDZIP.US,D,20211202,000000,20.5,20.5125,20.01,20.01,1377,0
|
| 106 |
+
CDZIP.US,D,20211203,000000,20,20.1064,19,19.5,7906,0
|
| 107 |
+
CDZIP.US,D,20211206,000000,19.2,19.5,19,19.49,12176,0
|
| 108 |
+
CDZIP.US,D,20211207,000000,19.27,19.7,19.03,19.5,19153,0
|
| 109 |
+
CDZIP.US,D,20211208,000000,19.2001,19.75,19,19.159,7670,0
|
| 110 |
+
CDZIP.US,D,20211209,000000,19.01,19.235,19,19,11432,0
|
| 111 |
+
CDZIP.US,D,20211210,000000,19,19.46,19,19.31,7106,0
|
| 112 |
+
CDZIP.US,D,20211213,000000,19.0738,19.15,19.0738,19.15,450,0
|
| 113 |
+
CDZIP.US,D,20211214,000000,19,19.1822,19,19,11607,0
|
| 114 |
+
CDZIP.US,D,20211215,000000,19,19.07,19,19.07,11329,0
|
| 115 |
+
CDZIP.US,D,20211216,000000,19,19.01,18.745,18.84,24696,0
|
| 116 |
+
CDZIP.US,D,20211217,000000,18.8,18.83,18.5,18.6,32353,0
|
| 117 |
+
CDZIP.US,D,20211220,000000,18.5,18.5775,17.665,18.0435,16642,0
|
| 118 |
+
CDZIP.US,D,20211221,000000,18,18,17.5,17.6163,18453,0
|
| 119 |
+
CDZIP.US,D,20211222,000000,17.5,17.55,17.25,17.3012,15812,0
|
| 120 |
+
CDZIP.US,D,20211223,000000,17.25,17.29,17.1101,17.24,50660,0
|
| 121 |
+
CDZIP.US,D,20211227,000000,17.24,17.24,17,17.1,24523,0
|
| 122 |
+
CDZIP.US,D,20211228,000000,17.012,17.1,17,17,10254,0
|
| 123 |
+
CDZIP.US,D,20211229,000000,17.02,17.92,16.52,16.7,15723,0
|
| 124 |
+
CDZIP.US,D,20211230,000000,16.75,17.04,16.25,16.77,40334,0
|
| 125 |
+
CDZIP.US,D,20211231,000000,16.8466,17.04,16.5,16.75,18480,0
|
| 126 |
+
CDZIP.US,D,20220103,000000,16.7,16.7,16.65,16.7,1781,0
|
| 127 |
+
CDZIP.US,D,20220104,000000,16.26,18.1016,16.26,17.505,3187,0
|
| 128 |
+
CDZIP.US,D,20220105,000000,17.27,17.29,16.75,16.75,3075,0
|
| 129 |
+
CDZIP.US,D,20220106,000000,17,17,16.8,16.895,1008,0
|
| 130 |
+
CDZIP.US,D,20220107,000000,16.9,16.9421,16.75,16.77,4398,0
|
| 131 |
+
CDZIP.US,D,20220110,000000,16.75,17.05,16.75,16.75,4569,0
|
| 132 |
+
CDZIP.US,D,20220111,000000,17,17,16.75,16.99,1707,0
|
| 133 |
+
CDZIP.US,D,20220112,000000,16.9602,16.9602,16.96,16.96,200,0
|
| 134 |
+
CDZIP.US,D,20220113,000000,17.0999,17.0999,16.92,16.92,506,0
|
| 135 |
+
CDZIP.US,D,20220114,000000,16.95,16.95,16.8781,16.8781,423,0
|
| 136 |
+
CDZIP.US,D,20220118,000000,16.94,16.94,15.84,16,6587,0
|
| 137 |
+
CDZIP.US,D,20220119,000000,16,16,15.45,15.5,2640,0
|
| 138 |
+
CDZIP.US,D,20220120,000000,15.25,15.3,14.02,15,65491,0
|
| 139 |
+
CDZIP.US,D,20220121,000000,15,16,14.9101,15,13272,0
|
| 140 |
+
CDZIP.US,D,20220124,000000,14.91,14.91,14.49,14.5,15822,0
|
| 141 |
+
CDZIP.US,D,20220125,000000,14.2365,15.5,13.99,14,28690,0
|
| 142 |
+
CDZIP.US,D,20220126,000000,14,14.35,13.5,13.51,22583,0
|
| 143 |
+
CDZIP.US,D,20220127,000000,13.51,13.51,13.3,13.38,13366,0
|
| 144 |
+
CDZIP.US,D,20220128,000000,13.2,13.2,13.01,13.16,19178,0
|
| 145 |
+
CDZIP.US,D,20220131,000000,13.18,13.5,13,13.01,12778,0
|
| 146 |
+
CDZIP.US,D,20220201,000000,13.01,13.01,12.9,13,13323,0
|
| 147 |
+
CDZIP.US,D,20220202,000000,13.3545,13.3545,12.9,12.9526,2524,0
|
| 148 |
+
CDZIP.US,D,20220203,000000,12.91,13.01,12.91,13.01,1579,0
|
| 149 |
+
CDZIP.US,D,20220204,000000,13,13.03,13,13.0122,1310,0
|
| 150 |
+
CDZIP.US,D,20220207,000000,13.47,13.47,13.47,13.47,212,0
|
| 151 |
+
CDZIP.US,D,20220208,000000,13.48,13.48,13.4555,13.4555,1206,0
|
| 152 |
+
CDZIP.US,D,20220209,000000,13.4487,13.4487,13.2127,13.4135,1053,0
|
| 153 |
+
CDZIP.US,D,20220210,000000,13.46,13.5,13,13.4,5959,0
|
| 154 |
+
CDZIP.US,D,20220211,000000,13.5,14.49,13.499,13.75,1506,0
|
| 155 |
+
CDZIP.US,D,20220216,000000,14.4709,14.75,14.4709,14.75,1305,0
|
| 156 |
+
CDZIP.US,D,20220217,000000,14.8479,14.9876,14.75,14.75,589,0
|
| 157 |
+
CDZIP.US,D,20220218,000000,14.465,14.465,14.465,14.465,406,0
|
| 158 |
+
CDZIP.US,D,20220222,000000,14.48,14.6916,14.0947,14.0947,1425,0
|
| 159 |
+
CDZIP.US,D,20220223,000000,14.99,14.99,13.3,14.84,5106,0
|
| 160 |
+
CDZIP.US,D,20220224,000000,13.494,13.494,13.494,13.494,217,0
|
| 161 |
+
CDZIP.US,D,20220225,000000,13.6229,13.6229,13.6229,13.6229,404,0
|
| 162 |
+
CDZIP.US,D,20220228,000000,13.54,13.54,13.54,13.54,204,0
|
| 163 |
+
CDZIP.US,D,20220301,000000,13.54,13.55,13.31,13.49,7833,0
|
| 164 |
+
CDZIP.US,D,20220303,000000,13.31,13.36,13.25,13.25,10889,0
|
| 165 |
+
CDZIP.US,D,20220304,000000,13.08,13.1,13.025,13.025,12179,0
|
| 166 |
+
CDZIP.US,D,20220307,000000,13.06,13.1,13,13,4513,0
|
| 167 |
+
CDZIP.US,D,20220308,000000,13.01,13.05,13,13.05,2146,0
|
| 168 |
+
CDZIP.US,D,20220310,000000,13.49,14.05,13.2501,13.42,2502,0
|
| 169 |
+
CDZIP.US,D,20220311,000000,13.27,13.27,13,13,4200,0
|
| 170 |
+
CDZIP.US,D,20220314,000000,13,13,12.8,12.88,21588,0
|
| 171 |
+
CDZIP.US,D,20220315,000000,12.82,12.82,12.7,12.7,4192,0
|
| 172 |
+
CDZIP.US,D,20220316,000000,12.7,12.7,12.5133,12.5133,2042,0
|
| 173 |
+
CDZIP.US,D,20220321,000000,13.97,14.75,13.8909,14.7,5326,0
|
| 174 |
+
CDZIP.US,D,20220322,000000,14.98,15.88,14.96,15.74,2522,0
|
| 175 |
+
CDZIP.US,D,20220323,000000,15.94,16,15.255,15.255,3344,0
|
| 176 |
+
CDZIP.US,D,20220324,000000,14.39,15.98,14.39,15.125,933,0
|
| 177 |
+
CDZIP.US,D,20220325,000000,14.38,14.38,14.38,14.38,1026,0
|
| 178 |
+
CDZIP.US,D,20220329,000000,15.99,17.1,15.5,16.255,4557,0
|
| 179 |
+
CDZIP.US,D,20220330,000000,17.1,17.3,17.1,17.135,1098,0
|
| 180 |
+
CDZIP.US,D,20220331,000000,17.2499,17.3,17.2,17.3,5136,0
|
| 181 |
+
CDZIP.US,D,20220401,000000,17.7097,17.7097,17.3054,17.3054,532,0
|
| 182 |
+
CDZIP.US,D,20220404,000000,18,18,18,18,200,0
|
| 183 |
+
CDZIP.US,D,20220405,000000,17.9,18,16.2,16.2,681,0
|
| 184 |
+
CDZIP.US,D,20220406,000000,17.5,17.5,16.58,17.4267,669,0
|
| 185 |
+
CDZIP.US,D,20220407,000000,17.6,18,17.6,18,8476,0
|
| 186 |
+
CDZIP.US,D,20220408,000000,17.74,17.74,17.6946,17.7,3358,0
|
| 187 |
+
CDZIP.US,D,20220411,000000,17.4,17.75,17.2848,17.75,2404,0
|
| 188 |
+
CDZIP.US,D,20220412,000000,17.055,17.75,17.055,17.75,733,0
|
| 189 |
+
CDZIP.US,D,20220413,000000,17.7059,18,17.7059,18,2764,0
|
| 190 |
+
CDZIP.US,D,20220414,000000,17.75,18,17.75,18,1621,0
|
| 191 |
+
CDZIP.US,D,20220418,000000,18,18,18,18,1563,0
|
| 192 |
+
CDZIP.US,D,20220419,000000,18,18,17.7277,18,4394,0
|
| 193 |
+
CDZIP.US,D,20220420,000000,17.56,17.56,17.12,17.12,2198,0
|
| 194 |
+
CDZIP.US,D,20220421,000000,16.85,16.85,16.38,16.38,766,0
|
| 195 |
+
CDZIP.US,D,20220422,000000,16.6445,17.6,16.4931,16.72,1148,0
|
| 196 |
+
CDZIP.US,D,20220425,000000,17.39,17.8,17.39,17.8,320,0
|
| 197 |
+
CDZIP.US,D,20220426,000000,17.05,17.2,16.85,17,1709,0
|
| 198 |
+
CDZIP.US,D,20220427,000000,17,17.182,16.85,17.182,402,0
|
| 199 |
+
CDZIP.US,D,20220428,000000,16.3501,16.3501,16.3501,16.3501,598,0
|
| 200 |
+
CDZIP.US,D,20220429,000000,16.66,16.66,16.66,16.66,597,0
|
| 201 |
+
CDZIP.US,D,20220502,000000,17.075,17.075,17.075,17.075,323,0
|
| 202 |
+
CDZIP.US,D,20220503,000000,16.7,17.637,16.7,17.637,471,0
|
| 203 |
+
CDZIP.US,D,20220504,000000,16.83,17.38,16.83,17.38,428,0
|
| 204 |
+
CDZIP.US,D,20220505,000000,16.37,16.6126,16.37,16.6126,725,0
|
| 205 |
+
CDZIP.US,D,20220506,000000,17.3015,17.3015,17.3015,17.3015,127,0
|
| 206 |
+
CDZIP.US,D,20220509,000000,17.0729,17.0729,17.0729,17.0729,318,0
|
| 207 |
+
CDZIP.US,D,20220511,000000,16.35,16.35,16.35,16.35,236,0
|
| 208 |
+
CDZIP.US,D,20220512,000000,15.38,15.38,14.5,15,1053,0
|
| 209 |
+
CDZIP.US,D,20220513,000000,14.8998,14.8998,14.8998,14.8998,128,0
|
| 210 |
+
CDZIP.US,D,20220516,000000,13.81,13.9923,13.81,13.9923,472,0
|
| 211 |
+
CDZIP.US,D,20220517,000000,14.01,14.9247,14.01,14.9247,1112,0
|
| 212 |
+
CDZIP.US,D,20220518,000000,14.23,14.83,14.23,14.7,346,0
|
| 213 |
+
CDZIP.US,D,20220519,000000,15.84,15.84,15.73,15.84,526,0
|
| 214 |
+
CDZIP.US,D,20220520,000000,15.9116,16.7261,15.9116,16.7261,1015,0
|
| 215 |
+
CDZIP.US,D,20220523,000000,15.84,16.27,15.84,16.27,723,0
|
| 216 |
+
CDZIP.US,D,20220525,000000,14.95,16.32,14.95,16.32,879,0
|
| 217 |
+
CDZIP.US,D,20220526,000000,15.69,16.75,15.6244,16.75,998,0
|
| 218 |
+
CDZIP.US,D,20220527,000000,16.93,16.98,16.8286,16.98,2393,0
|
| 219 |
+
CDZIP.US,D,20220531,000000,16.9799,16.98,16.9799,16.98,1003,0
|
| 220 |
+
CDZIP.US,D,20220601,000000,16.23,16.8134,16.23,16.8134,408,0
|
| 221 |
+
CDZIP.US,D,20220602,000000,16.25,16.8596,16.25,16.78,954,0
|
| 222 |
+
CDZIP.US,D,20220603,000000,16.3,16.3,16.3,16.3,180,0
|
| 223 |
+
CDZIP.US,D,20220607,000000,16.36,16.75,16.36,16.75,292,0
|
| 224 |
+
CDZIP.US,D,20220608,000000,15.6616,15.6616,15.58,15.6,5756,0
|
| 225 |
+
CDZIP.US,D,20220613,000000,15,15,14.55,14.75,2939,0
|
| 226 |
+
CDZIP.US,D,20220614,000000,14.7,16.16,14.7,16.16,628,0
|
| 227 |
+
CDZIP.US,D,20220615,000000,16.7,16.8,16.03,16.7,853,0
|
| 228 |
+
CDZIP.US,D,20220616,000000,16.92,16.95,16.85,16.95,781,0
|
| 229 |
+
CDZIP.US,D,20220617,000000,16.95,16.95,15.43,15.76,3841,0
|
| 230 |
+
CDZIP.US,D,20220621,000000,16.9299,16.9299,15.89,15.89,438,0
|
| 231 |
+
CDZIP.US,D,20220622,000000,15.82,15.82,15.28,15.28,1299,0
|
| 232 |
+
CDZIP.US,D,20220623,000000,15.9,16.72,15.89,16,1142,0
|
| 233 |
+
CDZIP.US,D,20220624,000000,16,17.96,15.775,17.5,13496,0
|
| 234 |
+
CDZIP.US,D,20220627,000000,18,18,16.0001,17.4866,7020,0
|
| 235 |
+
CDZIP.US,D,20220628,000000,17.8,17.9156,17.3,17.3,3507,0
|
| 236 |
+
CDZIP.US,D,20220629,000000,18,18,16.4875,17,3875,0
|
| 237 |
+
CDZIP.US,D,20220630,000000,17.94,18,17,18,6038,0
|
| 238 |
+
CDZIP.US,D,20220701,000000,18,18,17.45,17.97,2326,0
|
| 239 |
+
CDZIP.US,D,20220705,000000,17.75,17.75,16.66,16.66,1643,0
|
| 240 |
+
CDZIP.US,D,20220706,000000,17.1563,17.16,17.1563,17.16,503,0
|
| 241 |
+
CDZIP.US,D,20220712,000000,17.1104,17.1104,16.72,16.72,401,0
|
| 242 |
+
CDZIP.US,D,20220713,000000,16.65,16.65,15.55,16.18,3488,0
|
| 243 |
+
CDZIP.US,D,20220714,000000,15.99,16.36,14.46,15.7396,10770,0
|
| 244 |
+
CDZIP.US,D,20220715,000000,16.19,16.85,16.19,16.85,1597,0
|
| 245 |
+
CDZIP.US,D,20220719,000000,16.26,17.33,15.7579,15.7579,3167,0
|
| 246 |
+
CDZIP.US,D,20220720,000000,16,17.83,16,17.1,10560,0
|
| 247 |
+
CDZIP.US,D,20220721,000000,17.1,17.2,16.52,16.65,6209,0
|
| 248 |
+
CDZIP.US,D,20220722,000000,16.71,16.71,16.61,16.61,5750,0
|
| 249 |
+
CDZIP.US,D,20220726,000000,16.97,16.97,16.09,16.09,870,0
|
| 250 |
+
CDZIP.US,D,20220727,000000,16.7394,16.7394,16.7394,16.7394,701,0
|
| 251 |
+
CDZIP.US,D,20220728,000000,16.7463,16.7463,16.7463,16.7463,280,0
|
| 252 |
+
CDZIP.US,D,20220801,000000,17,17.99,16.975,17.71,7243,0
|
| 253 |
+
CDZIP.US,D,20220802,000000,17.9,18,17.9,17.9999,7504,0
|
| 254 |
+
CDZIP.US,D,20220803,000000,17.92,18,17.92,17.95,2855,0
|
| 255 |
+
CDZIP.US,D,20220805,000000,17.5,17.61,17.3,17.61,2161,0
|
| 256 |
+
CDZIP.US,D,20220808,000000,17.65,17.65,17.65,17.65,245,0
|
| 257 |
+
CDZIP.US,D,20220810,000000,17.8,17.8,16.9477,17,3130,0
|
| 258 |
+
CDZIP.US,D,20220812,000000,17.94,17.94,17.94,17.94,873,0
|
| 259 |
+
CDZIP.US,D,20220815,000000,17.95,18.1,17.6,17.6,7546,0
|
| 260 |
+
CDZIP.US,D,20220816,000000,17.8,18,17.8,17.99,1914,0
|
| 261 |
+
CDZIP.US,D,20220817,000000,17.81,18,17.81,17.99,1898,0
|
| 262 |
+
CDZIP.US,D,20220819,000000,17.73,17.73,17.73,17.73,170,0
|
| 263 |
+
CDZIP.US,D,20220823,000000,17.37,17.95,17.37,17.95,1535,0
|
| 264 |
+
CDZIP.US,D,20220825,000000,17.51,17.978,17.51,17.86,1313,0
|
| 265 |
+
CDZIP.US,D,20220826,000000,18.305,18.305,18,18,679,0
|
| 266 |
+
CDZIP.US,D,20220829,000000,17.88,17.95,16.9368,16.9368,1196,0
|
| 267 |
+
CDZIP.US,D,20220830,000000,17.39,17.39,16.186,17.39,3265,0
|
| 268 |
+
CDZIP.US,D,20220901,000000,17.45,17.45,17.45,17.45,183,0
|
| 269 |
+
CDZIP.US,D,20220902,000000,17.19,17.19,17.15,17.15,964,0
|
| 270 |
+
CDZIP.US,D,20220906,000000,15.8601,17,15.8601,17,2145,0
|
| 271 |
+
CDZIP.US,D,20220907,000000,16.97,16.97,16.97,16.97,647,0
|
| 272 |
+
CDZIP.US,D,20220908,000000,15.4359,15.4359,15.4359,15.4359,377,0
|
| 273 |
+
CDZIP.US,D,20220909,000000,16.17,16.17,15.41,15.41,1081,0
|
| 274 |
+
CDZIP.US,D,20220912,000000,15.81,17.31,15.81,17.08,9153,0
|
| 275 |
+
CDZIP.US,D,20220914,000000,15.98,15.98,15.97,15.97,362,0
|
| 276 |
+
CDZIP.US,D,20220915,000000,16.17,16.17,16.145,16.145,319,0
|
| 277 |
+
CDZIP.US,D,20220916,000000,16.25,17,15.6167,15.6167,4994,0
|
| 278 |
+
CDZIP.US,D,20220919,000000,15.65,15.65,15.5,15.5,3288,0
|
| 279 |
+
CDZIP.US,D,20220920,000000,15.9,15.9,15.43,15.6,2789,0
|
| 280 |
+
CDZIP.US,D,20220921,000000,15.82,15.82,15.59,15.59,687,0
|
| 281 |
+
CDZIP.US,D,20220922,000000,15.33,15.33,15,15,3406,0
|
| 282 |
+
CDZIP.US,D,20220923,000000,14.5,16.8,13.98,15.15,13999,0
|
| 283 |
+
CDZIP.US,D,20220926,000000,15.49,16.4,15.48,15.79,4338,0
|
| 284 |
+
CDZIP.US,D,20220927,000000,15.79,16.3,15.64,15.8,5318,0
|
| 285 |
+
CDZIP.US,D,20220928,000000,15.7,15.9,12.28,14.47,19073,0
|
| 286 |
+
CDZIP.US,D,20220929,000000,14.54,14.9,14.5,14.9,495,0
|
| 287 |
+
CDZIP.US,D,20220930,000000,15,15.05,15,15.05,694,0
|
| 288 |
+
CDZIP.US,D,20221003,000000,15.05,15.95,14.2,15,8125,0
|
| 289 |
+
CDZIP.US,D,20221004,000000,14.5,15.31,14.08,14.199,11900,0
|
| 290 |
+
CDZIP.US,D,20221005,000000,14.01,14.38,13.57,13.7,3399,0
|
| 291 |
+
CDZIP.US,D,20221006,000000,14.11,14.2899,14.0039,14.0039,777,0
|
| 292 |
+
CDZIP.US,D,20221007,000000,13.85,14.1,13.7,13.9,2462,0
|
| 293 |
+
CDZIP.US,D,20221010,000000,13.6091,13.82,13.21,13.6495,5345,0
|
| 294 |
+
CDZIP.US,D,20221011,000000,13.877,13.97,13.21,13.24,13929,0
|
| 295 |
+
CDZIP.US,D,20221012,000000,13.21,13.2214,12.5001,12.5001,2600,0
|
| 296 |
+
CDZIP.US,D,20221013,000000,12.8,12.8,11.45,11.68,6838,0
|
| 297 |
+
CDZIP.US,D,20221014,000000,12,12,11.8,12,11689,0
|
| 298 |
+
CDZIP.US,D,20221017,000000,12.8,12.81,12.8,12.8,1725,0
|
| 299 |
+
CDZIP.US,D,20221018,000000,12.46,12.95,12.46,12.6,1911,0
|
| 300 |
+
CDZIP.US,D,20221019,000000,13,14.8,12.8,13.04,33173,0
|
| 301 |
+
CDZIP.US,D,20221020,000000,13.19,14.3,11.08,11.6,36209,0
|
| 302 |
+
CDZIP.US,D,20221024,000000,11.6,11.9799,11.5,11.9199,4006,0
|
| 303 |
+
CDZIP.US,D,20221025,000000,11.77,12.12,11.69,12.12,830,0
|
| 304 |
+
CDZIP.US,D,20221026,000000,12.0499,12.0499,12.0499,12.0499,511,0
|
| 305 |
+
CDZIP.US,D,20221027,000000,11.67,11.69,11.67,11.69,528,0
|
| 306 |
+
CDZIP.US,D,20221028,000000,11.51,11.6,11.42,11.5999,2972,0
|
| 307 |
+
CDZIP.US,D,20221031,000000,11.94,11.94,11.68,11.72,2046,0
|
| 308 |
+
CDZIP.US,D,20221101,000000,12,12,11.77,11.8994,1430,0
|
| 309 |
+
CDZIP.US,D,20221102,000000,12.74,12.74,11.8,11.8,899,0
|
| 310 |
+
CDZIP.US,D,20221103,000000,12.09,12.09,11.4499,11.45,5556,0
|
| 311 |
+
CDZIP.US,D,20221104,000000,11.42,11.43,10.65,10.9,11816,0
|
| 312 |
+
CDZIP.US,D,20221107,000000,10.92,10.92,10.65,10.7,8821,0
|
| 313 |
+
CDZIP.US,D,20221108,000000,10.65,10.65,10.41,10.575,5258,0
|
| 314 |
+
CDZIP.US,D,20221109,000000,10.7,11.84,10.7,10.99,4377,0
|
| 315 |
+
CDZIP.US,D,20221110,000000,10.71,10.71,10.71,10.71,475,0
|
| 316 |
+
CDZIP.US,D,20221111,000000,10.8,11.685,10.8,11.5,2902,0
|
| 317 |
+
CDZIP.US,D,20221114,000000,11.755,11.755,11.755,11.755,203,0
|
| 318 |
+
CDZIP.US,D,20221115,000000,11.8,11.81,11.8,11.81,261,0
|
| 319 |
+
CDZIP.US,D,20221116,000000,12.25,12.27,12.25,12.27,685,0
|
| 320 |
+
CDZIP.US,D,20221117,000000,12,12,11.25,11.45,1881,0
|
| 321 |
+
CDZIP.US,D,20221118,000000,11.95,11.95,11.95,11.95,592,0
|
| 322 |
+
CDZIP.US,D,20221121,000000,11.04,11.3,10.8501,11.3,1121,0
|
| 323 |
+
CDZIP.US,D,20221122,000000,11.358,11.358,11.358,11.358,860,0
|
| 324 |
+
CDZIP.US,D,20221128,000000,11.45,11.45,11.35,11.35,294,0
|
| 325 |
+
CDZIP.US,D,20221129,000000,11.3999,11.4,11.02,11.02,1746,0
|
| 326 |
+
CDZIP.US,D,20221130,000000,11.05,11.05,11.05,11.05,334,0
|
| 327 |
+
CDZIP.US,D,20221201,000000,11.03,11.08,10.5,11,4903,0
|
| 328 |
+
CDZIP.US,D,20221202,000000,10.25,11,10.25,10.97,1627,0
|
| 329 |
+
CDZIP.US,D,20221205,000000,10.43,10.43,10.02,10.33,2948,0
|
| 330 |
+
CDZIP.US,D,20221206,000000,10.12,10.311,10.02,10.22,8919,0
|
| 331 |
+
CDZIP.US,D,20221207,000000,10.1,10.22,10.0001,10.2,2843,0
|
| 332 |
+
CDZIP.US,D,20221208,000000,10.27,11.41,10.2,10.5,14608,0
|
| 333 |
+
CDZIP.US,D,20221209,000000,10.4999,10.4999,10.1,10.1,1207,0
|
| 334 |
+
CDZIP.US,D,20221212,000000,10,10.2499,9.63,10.2499,3692,0
|
| 335 |
+
CDZIP.US,D,20221213,000000,9.6901,10.2,9.6408,10.2,7900,0
|
| 336 |
+
CDZIP.US,D,20221214,000000,9.86,10.61,9.75,10.61,6208,0
|
| 337 |
+
CDZIP.US,D,20221215,000000,9.77,10.18,9.76,9.97,5223,0
|
| 338 |
+
CDZIP.US,D,20221216,000000,9.86,10,9.85,9.9499,4281,0
|
| 339 |
+
CDZIP.US,D,20221219,000000,9.85,10.89,9.79,10.26,13153,0
|
| 340 |
+
CDZIP.US,D,20221220,000000,10.01,10.26,9.84,10.22,10305,0
|
| 341 |
+
CDZIP.US,D,20221221,000000,10.0072,10.2,9.9,9.91,7283,0
|
| 342 |
+
CDZIP.US,D,20221222,000000,10.87,10.9,10.673,10.673,835,0
|
| 343 |
+
CDZIP.US,D,20221223,000000,10.49,11.38,9.8301,11,8889,0
|
| 344 |
+
CDZIP.US,D,20221227,000000,12,12.4485,12,12.4,4196,0
|
| 345 |
+
CDZIP.US,D,20221228,000000,12.44,12.44,10.35,11.5,7654,0
|
| 346 |
+
CDZIP.US,D,20221229,000000,11.85,12.01,11.85,11.9,2524,0
|
| 347 |
+
CDZIP.US,D,20221230,000000,12.34,14.79,11.4582,14.56,11257,0
|
| 348 |
+
CDZIP.US,D,20230103,000000,13.99,14.1,12.21,14.1,7095,0
|
| 349 |
+
CDZIP.US,D,20230104,000000,15.22,16.16,13.25,13.25,2680,0
|
| 350 |
+
CDZIP.US,D,20230106,000000,14,14.1,12.61,13.95,3003,0
|
| 351 |
+
CDZIP.US,D,20230109,000000,13.95,13.95,13.95,13.95,753,0
|
| 352 |
+
CDZIP.US,D,20230110,000000,13.8,14.38,13.6999,14.38,1109,0
|
| 353 |
+
CDZIP.US,D,20230111,000000,15,15.0142,14.5,14.94,2946,0
|
| 354 |
+
CDZIP.US,D,20230112,000000,14.55,14.59,13.81,14.59,721,0
|
| 355 |
+
CDZIP.US,D,20230113,000000,14.73,14.73,13.7,14.7,1704,0
|
| 356 |
+
CDZIP.US,D,20230117,000000,15.15,15.15,13.26,14.4327,5619,0
|
| 357 |
+
CDZIP.US,D,20230118,000000,14.175,14.72,13.8,14.72,4553,0
|
| 358 |
+
CDZIP.US,D,20230119,000000,14.02,14.5,13.82,14.5,4075,0
|
| 359 |
+
CDZIP.US,D,20230120,000000,14.05,14.49,14.05,14.46,1371,0
|
| 360 |
+
CDZIP.US,D,20230123,000000,14.25,14.5612,14.25,14.29,2999,0
|
| 361 |
+
CDZIP.US,D,20230124,000000,14.892,14.9084,14.3,14.9084,1594,0
|
| 362 |
+
CDZIP.US,D,20230125,000000,14.95,15.11,14.95,15.11,492,0
|
| 363 |
+
CDZIP.US,D,20230126,000000,14.8492,14.8492,14.5,14.5,461,0
|
| 364 |
+
CDZIP.US,D,20230127,000000,14.03,14.2246,13.9,14.2246,1630,0
|
| 365 |
+
CDZIP.US,D,20230130,000000,13.9375,14.2,13.9375,14.0575,1432,0
|
| 366 |
+
CDZIP.US,D,20230131,000000,14.47,16.925,14.47,16.68,6476,0
|
| 367 |
+
CDZIP.US,D,20230201,000000,16.88,16.9,16.6816,16.9,5777,0
|
| 368 |
+
CDZIP.US,D,20230202,000000,16.38,16.85,16.2632,16.8,1971,0
|
| 369 |
+
CDZIP.US,D,20230203,000000,16.9,16.9,16.9,16.9,1267,0
|
| 370 |
+
CDZIP.US,D,20230206,000000,16.9,16.9,16.85,16.899,2228,0
|
| 371 |
+
CDZIP.US,D,20230207,000000,16.8,16.8002,16.8,16.8002,507,0
|
| 372 |
+
CDZIP.US,D,20230208,000000,16.8,16.8372,16.8,16.8372,1267,0
|
| 373 |
+
CDZIP.US,D,20230209,000000,16.19,16.89,16.19,16.89,551,0
|
| 374 |
+
CDZIP.US,D,20230210,000000,16.19,16.9,16.19,16.9,404,0
|
| 375 |
+
CDZIP.US,D,20230213,000000,16.19,16.21,16.19,16.2033,568,0
|
| 376 |
+
CDZIP.US,D,20230214,000000,16.2,16.9,16.2,16.9,1771,0
|
| 377 |
+
CDZIP.US,D,20230215,000000,16.9,16.9,16.37,16.37,355,0
|
| 378 |
+
CDZIP.US,D,20230216,000000,16.38,16.38,16.38,16.38,333,0
|
| 379 |
+
CDZIP.US,D,20230217,000000,16.25,16.25,16.19,16.19,1420,0
|
| 380 |
+
CDZIP.US,D,20230221,000000,16.8999,16.8999,16.25,16.25,1151,0
|
| 381 |
+
CDZIP.US,D,20230222,000000,16.2499,16.2499,16.2499,16.2499,630,0
|
| 382 |
+
CDZIP.US,D,20230223,000000,16.705,16.8999,16.575,16.8999,807,0
|
| 383 |
+
CDZIP.US,D,20230224,000000,16.25,16.5,16.25,16.5,547,0
|
| 384 |
+
CDZIP.US,D,20230227,000000,16.48,16.9,16.48,16.9,1090,0
|
| 385 |
+
CDZIP.US,D,20230228,000000,16.3637,16.9,16.3637,16.9,1960,0
|
| 386 |
+
CDZIP.US,D,20230301,000000,16.5236,16.5236,16.5236,16.5236,363,0
|
| 387 |
+
CDZIP.US,D,20230302,000000,16.25,16.25,16,16.15,2465,0
|
| 388 |
+
CDZIP.US,D,20230303,000000,16.1499,16.1499,15.27,15.75,2809,0
|
| 389 |
+
CDZIP.US,D,20230306,000000,15.76,15.95,15.76,15.9499,1520,0
|
| 390 |
+
CDZIP.US,D,20230307,000000,16.5,16.886,16.5,16.5,760,0
|
| 391 |
+
CDZIP.US,D,20230308,000000,16.884,16.9,16.884,16.9,713,0
|
| 392 |
+
CDZIP.US,D,20230309,000000,15.21,16.9,13.8,16.89,2808,0
|
| 393 |
+
CDZIP.US,D,20230310,000000,16.876,17.95,16.876,17,1127,0
|
| 394 |
+
CDZIP.US,D,20230313,000000,15.31,15.35,15.31,15.35,884,0
|
| 395 |
+
CDZIP.US,D,20230315,000000,15.55,15.55,12.81,13.6,12457,0
|
| 396 |
+
CDZIP.US,D,20230320,000000,14,16.74,13.6,16.74,3594,0
|
| 397 |
+
CDZIP.US,D,20230321,000000,16.74,17.29,16.74,17.29,466,0
|
| 398 |
+
CDZIP.US,D,20230322,000000,17.75,17.75,17.75,17.75,333,0
|
| 399 |
+
CDZIP.US,D,20230323,000000,17.25,17.25,15.54,15.55,2279,0
|
| 400 |
+
CDZIP.US,D,20230324,000000,15.5,16.01,15.5,16.01,1064,0
|
| 401 |
+
CDZIP.US,D,20230327,000000,16.63,16.63,16.63,16.63,161,0
|
| 402 |
+
CDZIP.US,D,20230328,000000,15,15.02,14.75,15.02,1888,0
|
| 403 |
+
CDZIP.US,D,20230329,000000,15.02,17.97,13.82,17.55,6327,0
|
| 404 |
+
CDZIP.US,D,20230330,000000,17.7,17.7,16.92,16.9851,8425,0
|
| 405 |
+
CDZIP.US,D,20230331,000000,15.32,16.98,15.32,16.98,1682,0
|
| 406 |
+
CDZIP.US,D,20230403,000000,15.41,16.94,15.3,16.115,2241,0
|
| 407 |
+
CDZIP.US,D,20230405,000000,16.92,16.95,15.5501,16.95,3482,0
|
| 408 |
+
CDZIP.US,D,20230406,000000,16.3,16.3,16.3,16.3,487,0
|
| 409 |
+
CDZIP.US,D,20230410,000000,16.88,16.88,14.67,16.3,849,0
|
| 410 |
+
CDZIP.US,D,20230411,000000,16.2,16.55,16.2,16.55,1378,0
|
| 411 |
+
CDZIP.US,D,20230412,000000,16.55,16.55,16.55,16.55,131,0
|
| 412 |
+
CDZIP.US,D,20230413,000000,16.56,16.56,16.56,16.56,260,0
|
| 413 |
+
CDZIP.US,D,20230414,000000,16.97,17.17,15.87,17.17,3012,0
|
| 414 |
+
CDZIP.US,D,20230417,000000,16,16,16,16,199,0
|
| 415 |
+
CDZIP.US,D,20230419,000000,16.96,16.96,16.523,16.58,1050,0
|
| 416 |
+
CDZIP.US,D,20230420,000000,16.2,16.97,15.5213,16.97,4384,0
|
| 417 |
+
CDZIP.US,D,20230421,000000,16.5,17.1694,16.05,17.1694,3038,0
|
| 418 |
+
CDZIP.US,D,20230424,000000,16.43,16.75,16,16.75,3456,0
|
| 419 |
+
CDZIP.US,D,20230425,000000,16.87,16.87,16.76,16.76,543,0
|
| 420 |
+
CDZIP.US,D,20230427,000000,16.75,16.75,16.75,16.75,542,0
|
| 421 |
+
CDZIP.US,D,20230428,000000,16.8,17.17,15.0501,17.17,6745,0
|
| 422 |
+
CDZIP.US,D,20230501,000000,17.45,17.45,16.7,16.7,258,0
|
| 423 |
+
CDZIP.US,D,20230502,000000,16.63,16.63,16.53,16.53,305,0
|
| 424 |
+
CDZIP.US,D,20230503,000000,16.52,17,15.57,17,3364,0
|
| 425 |
+
CDZIP.US,D,20230504,000000,16.95,17.06,16.95,17.06,281,0
|
| 426 |
+
CDZIP.US,D,20230508,000000,16.99,17.06,16.93,16.93,935,0
|
| 427 |
+
CDZIP.US,D,20230510,000000,16.2166,17.6,16.2166,17.07,1730,0
|
| 428 |
+
CDZIP.US,D,20230511,000000,16.6,16.6,16.6,16.6,410,0
|
| 429 |
+
CDZIP.US,D,20230512,000000,15.63,17.6,15.63,17.01,1607,0
|
| 430 |
+
CDZIP.US,D,20230515,000000,16.7,16.985,16.33,16.985,3152,0
|
| 431 |
+
CDZIP.US,D,20230517,000000,16.98,16.98,16.98,16.98,359,0
|
| 432 |
+
CDZIP.US,D,20230522,000000,17.01,17.01,16,16,3583,0
|
| 433 |
+
CDZIP.US,D,20230523,000000,15.88,16.025,15.35,16.025,3632,0
|
| 434 |
+
CDZIP.US,D,20230524,000000,15.7364,15.7364,15.7364,15.7364,103,0
|
| 435 |
+
CDZIP.US,D,20230525,000000,15.47,15.47,15.29,15.29,505,0
|
| 436 |
+
CDZIP.US,D,20230526,000000,15.2,16.2999,15.05,15.9,9404,0
|
| 437 |
+
CDZIP.US,D,20230530,000000,15.95,16.0348,15.1,16.0348,2730,0
|
| 438 |
+
CDZIP.US,D,20230531,000000,15.675,15.675,15.675,15.675,634,0
|
| 439 |
+
CDZIP.US,D,20230601,000000,15.95,15.95,15.95,15.95,411,0
|
| 440 |
+
CDZIP.US,D,20230602,000000,15.95,15.95,15.95,15.95,1094,0
|
| 441 |
+
CDZIP.US,D,20230605,000000,16.3,16.3,15.375,15.375,2648,0
|
| 442 |
+
CDZIP.US,D,20230606,000000,15.5345,15.5345,15.51,15.51,409,0
|
| 443 |
+
CDZIP.US,D,20230607,000000,15.63,16,15.51,16,4171,0
|
| 444 |
+
CDZIP.US,D,20230608,000000,16.2,16.2,15.5013,15.775,1339,0
|
| 445 |
+
CDZIP.US,D,20230609,000000,16.09,16.09,15.695,15.695,740,0
|
| 446 |
+
CDZIP.US,D,20230613,000000,15.95,16,15.95,16,3248,0
|
| 447 |
+
CDZIP.US,D,20230614,000000,15.94,15.95,15.94,15.95,2102,0
|
| 448 |
+
CDZIP.US,D,20230616,000000,15.75,15.7501,15.75,15.7501,229,0
|
| 449 |
+
CDZIP.US,D,20230620,000000,15.95,16.1999,15.3,15.95,4684,0
|
| 450 |
+
CDZIP.US,D,20230621,000000,15.95,16.0656,15.95,16.0656,1250,0
|
| 451 |
+
CDZIP.US,D,20230622,000000,15.92,16.2,15.92,15.95,4969,0
|
| 452 |
+
CDZIP.US,D,20230623,000000,15.95,16.2999,15.93,15.95,6547,0
|
| 453 |
+
CDZIP.US,D,20230626,000000,16.3,16.3,15.95,16.2299,2361,0
|
| 454 |
+
CDZIP.US,D,20230627,000000,15.95,16.2,15.75,15.825,5688,0
|
| 455 |
+
CDZIP.US,D,20230628,000000,16.25,16.25,15.94,16,3120,0
|
| 456 |
+
CDZIP.US,D,20230629,000000,16,16.357,16,16,4757,0
|
| 457 |
+
CDZIP.US,D,20230630,000000,15.33,16.5,15.2,15.85,20285,0
|
| 458 |
+
CDZIP.US,D,20230703,000000,15.19,15.85,15.19,15.8499,2416,0
|
| 459 |
+
CDZIP.US,D,20230705,000000,15.85,15.8855,15.7726,15.8855,5517,0
|
| 460 |
+
CDZIP.US,D,20230706,000000,15.7,15.789,15.55,15.789,2345,0
|
| 461 |
+
CDZIP.US,D,20230707,000000,15.8311,15.85,15.8311,15.8487,2557,0
|
| 462 |
+
CDZIP.US,D,20230710,000000,15.85,16.14,15.85,16.14,1634,0
|
| 463 |
+
CDZIP.US,D,20230712,000000,16.41,16.6,16.15,16.15,3342,0
|
| 464 |
+
CDZIP.US,D,20230713,000000,16.1999,16.2,15.99,15.9995,3555,0
|
| 465 |
+
CDZIP.US,D,20230714,000000,16.09,16.62,15.7,16.6,5503,0
|
| 466 |
+
CDZIP.US,D,20230717,000000,16.91,17.075,16.81,16.9,3353,0
|
| 467 |
+
CDZIP.US,D,20230718,000000,16.63,16.78,16.62,16.72,2853,0
|
| 468 |
+
CDZIP.US,D,20230719,000000,16.7,16.7499,16.68,16.7,3045,0
|
| 469 |
+
CDZIP.US,D,20230720,000000,16.66,16.6999,16.51,16.6,2301,0
|
| 470 |
+
CDZIP.US,D,20230721,000000,16.5001,16.5001,16.5,16.5,1051,0
|
| 471 |
+
CDZIP.US,D,20230724,000000,16.7,16.7,16.385,16.495,2524,0
|
| 472 |
+
CDZIP.US,D,20230725,000000,16.3001,16.4001,16.3001,16.4001,757,0
|
| 473 |
+
CDZIP.US,D,20230727,000000,16.6999,16.6999,16.3001,16.5,3206,0
|
| 474 |
+
CDZIP.US,D,20230728,000000,16.605,16.7288,16.5,16.5,2258,0
|
| 475 |
+
CDZIP.US,D,20230801,000000,16.52,16.52,16.3,16.31,3268,0
|
| 476 |
+
CDZIP.US,D,20230802,000000,16.43,16.76,16.25,16.25,948,0
|
| 477 |
+
CDZIP.US,D,20230803,000000,16.76,16.76,16.76,16.76,705,0
|
| 478 |
+
CDZIP.US,D,20230804,000000,16.4,16.69,16.4,16.68,2532,0
|
| 479 |
+
CDZIP.US,D,20230807,000000,16.32,16.6899,16.24,16.2414,3732,0
|
| 480 |
+
CDZIP.US,D,20230808,000000,16.465,16.465,16.3,16.3,1039,0
|
| 481 |
+
CDZIP.US,D,20230809,000000,16.3,16.551,16.25,16.52,7576,0
|
| 482 |
+
CDZIP.US,D,20230811,000000,16.55,16.62,16.55,16.62,373,0
|
| 483 |
+
CDZIP.US,D,20230814,000000,16.55,16.625,16.55,16.625,653,0
|
| 484 |
+
CDZIP.US,D,20230815,000000,16.55,16.55,16.55,16.55,255,0
|
| 485 |
+
CDZIP.US,D,20230816,000000,16.5,16.5001,16.35,16.4245,3780,0
|
| 486 |
+
CDZIP.US,D,20230817,000000,16.35,16.35,16.35,16.35,154,0
|
| 487 |
+
CDZIP.US,D,20230818,000000,16.35,16.35,16.35,16.35,166,0
|
| 488 |
+
CDZIP.US,D,20230822,000000,16.4,16.4,16.24,16.24,1151,0
|
| 489 |
+
CDZIP.US,D,20230823,000000,16.24,16.24,16.09,16.09,553,0
|
| 490 |
+
CDZIP.US,D,20230824,000000,16.5,16.5,16.25,16.25,496,0
|
| 491 |
+
CDZIP.US,D,20230825,000000,16.25,16.5,16.25,16.5,327,0
|
| 492 |
+
CDZIP.US,D,20230829,000000,16.21,16.3775,16.15,16.15,985,0
|
| 493 |
+
CDZIP.US,D,20230830,000000,16,16.4,15.51,16.22,7134,0
|
| 494 |
+
CDZIP.US,D,20230831,000000,16,16,15.87,15.9,2180,0
|
| 495 |
+
CDZIP.US,D,20230901,000000,16.15,16.3999,15.78,15.7803,3617,0
|
| 496 |
+
CDZIP.US,D,20230905,000000,15.81,16.125,15.81,16,660,0
|
| 497 |
+
CDZIP.US,D,20230906,000000,15.53,15.53,15.53,15.53,1569,0
|
| 498 |
+
CDZIP.US,D,20230907,000000,16.1022,16.1022,15.987,15.987,579,0
|
| 499 |
+
CDZIP.US,D,20230908,000000,15.82,15.82,15.82,15.82,217,0
|
| 500 |
+
CDZIP.US,D,20230911,000000,15.49,15.8499,15.02,15.1001,5630,0
|
| 501 |
+
CDZIP.US,D,20230912,000000,15.1,15.93,15.1,15.9,1535,0
|
| 502 |
+
CDZIP.US,D,20230913,000000,15.8,15.8,15.8,15.8,555,0
|
| 503 |
+
CDZIP.US,D,20230914,000000,15.27,16.1475,15.11,16.1475,3491,0
|
| 504 |
+
CDZIP.US,D,20230919,000000,15.99,15.9999,15.9222,15.9999,1312,0
|
| 505 |
+
CDZIP.US,D,20230920,000000,15.96,15.98,15.95,15.95,958,0
|
| 506 |
+
CDZIP.US,D,20230922,000000,15.2,15.2,15.2,15.2,998,0
|
| 507 |
+
CDZIP.US,D,20230925,000000,15.3,15.4,15.3,15.4,1079,0
|
| 508 |
+
CDZIP.US,D,20230926,000000,15.43,15.45,15.43,15.45,344,0
|
| 509 |
+
CDZIP.US,D,20230927,000000,15.9,16,15.8,15.97,8204,0
|
| 510 |
+
CDZIP.US,D,20230928,000000,15.975,16,15.72,15.97,1875,0
|
| 511 |
+
CDZIP.US,D,20231002,000000,16,16.1,15.8287,16,3877,0
|
| 512 |
+
CDZIP.US,D,20231003,000000,15.8,15.9,15.8,15.8,1339,0
|
| 513 |
+
CDZIP.US,D,20231004,000000,15.36,15.7999,15.125,15.125,4642,0
|
| 514 |
+
CDZIP.US,D,20231005,000000,15.2,15.6,15.2,15.2001,832,0
|
| 515 |
+
CDZIP.US,D,20231006,000000,15.6,15.6,15.55,15.55,914,0
|
| 516 |
+
CDZIP.US,D,20231009,000000,15.775,15.7801,15.775,15.7801,1109,0
|
| 517 |
+
CDZIP.US,D,20231010,000000,15.35,15.75,15.3001,15.75,1777,0
|
| 518 |
+
CDZIP.US,D,20231011,000000,15.63,15.64,15.63,15.64,1136,0
|
| 519 |
+
CDZIP.US,D,20231012,000000,15.3,16,15.3,15.3,1804,0
|
| 520 |
+
CDZIP.US,D,20231013,000000,15.4,15.4,15.31,15.31,1123,0
|
| 521 |
+
CDZIP.US,D,20231016,000000,15.51,15.51,15.3,15.475,1504,0
|
| 522 |
+
CDZIP.US,D,20231017,000000,15.31,15.433,15.3,15.433,2181,0
|
| 523 |
+
CDZIP.US,D,20231018,000000,15.42,15.51,15.4,15.51,1387,0
|
| 524 |
+
CDZIP.US,D,20231019,000000,15.66,15.66,15.31,15.38,2683,0
|
| 525 |
+
CDZIP.US,D,20231020,000000,15.74,15.74,15.63,15.65,873,0
|
| 526 |
+
CDZIP.US,D,20231023,000000,15.505,15.8,15.505,15.6,2261,0
|
| 527 |
+
CDZIP.US,D,20231024,000000,15.58,15.76,15.58,15.76,537,0
|
| 528 |
+
CDZIP.US,D,20231025,000000,15.77,16,15.3,16,5937,0
|
| 529 |
+
CDZIP.US,D,20231026,000000,16,16,15.49,15.76,2230,0
|
| 530 |
+
CDZIP.US,D,20231027,000000,15.6001,16,15.6,15.97,1458,0
|
| 531 |
+
CDZIP.US,D,20231030,000000,15.35,15.8999,15.35,15.675,3330,0
|
| 532 |
+
CDZIP.US,D,20231031,000000,15.675,15.8,15.65,15.8,1019,0
|
| 533 |
+
CDZIP.US,D,20231101,000000,15.85,15.85,15.5,15.51,2837,0
|
| 534 |
+
CDZIP.US,D,20231102,000000,15.4,15.4,15.4,15.4,355,0
|
| 535 |
+
CDZIP.US,D,20231103,000000,15.4,15.8499,15.3901,15.75,1273,0
|
| 536 |
+
CDZIP.US,D,20231106,000000,15.8499,15.8499,15.8499,15.8499,362,0
|
| 537 |
+
CDZIP.US,D,20231107,000000,15.5,15.5,15.42,15.42,886,0
|
| 538 |
+
CDZIP.US,D,20231108,000000,15.46,15.46,15.46,15.46,492,0
|
| 539 |
+
CDZIP.US,D,20231110,000000,15.4701,15.4701,15.47,15.47,1248,0
|
| 540 |
+
CDZIP.US,D,20231113,000000,15.39,15.4,15.3,15.3,1550,0
|
| 541 |
+
CDZIP.US,D,20231114,000000,15.45,15.75,15.4,15.75,901,0
|
| 542 |
+
CDZIP.US,D,20231115,000000,15.62,15.62,15.6,15.6,361,0
|
| 543 |
+
CDZIP.US,D,20231120,000000,15.5,15.8999,15.44,15.44,2654,0
|
| 544 |
+
CDZIP.US,D,20231121,000000,15.5,15.9,15.44,15.9,1733,0
|
| 545 |
+
CDZIP.US,D,20231122,000000,15.87,15.87,15.86,15.86,343,0
|
| 546 |
+
CDZIP.US,D,20231124,000000,15.56,15.56,15.5,15.5,233,0
|
| 547 |
+
CDZIP.US,D,20231127,000000,15.48,15.8515,14.6,14.6,8007,0
|
| 548 |
+
CDZIP.US,D,20231128,000000,14.58,14.58,13.5,13.5,3929,0
|
| 549 |
+
CDZIP.US,D,20231129,000000,13.78,13.89,13.7,13.7,4041,0
|
| 550 |
+
CDZIP.US,D,20231130,000000,13.68,13.7,13.68,13.68,1088,0
|
| 551 |
+
CDZIP.US,D,20231201,000000,13.775,13.78,13.65,13.65,1630,0
|
| 552 |
+
CDZIP.US,D,20231204,000000,13.725,13.73,13.6,13.675,8330,0
|
| 553 |
+
CDZIP.US,D,20231205,000000,13.576,13.725,13.01,13.01,7943,0
|
| 554 |
+
CDZIP.US,D,20231206,000000,13.2099,13.51,12.9999,13,3831,0
|
| 555 |
+
CDZIP.US,D,20231207,000000,13.81,13.98,13.75,13.9,5648,0
|
| 556 |
+
CDZIP.US,D,20231208,000000,13.94,14.38,13.93,14.38,3934,0
|
| 557 |
+
CDZIP.US,D,20231211,000000,13.77,14.65,13.71,14.6365,3040,0
|
| 558 |
+
CDZIP.US,D,20231212,000000,14.19,14.19,13.25,13.25,1279,0
|
| 559 |
+
CDZIP.US,D,20231213,000000,13.79,13.79,13.425,13.55,1226,0
|
| 560 |
+
CDZIP.US,D,20231214,000000,13.78,13.79,12.8501,13.78,7650,0
|
| 561 |
+
CDZIP.US,D,20231215,000000,13.6,13.7821,13.05,13.4522,5598,0
|
| 562 |
+
CDZIP.US,D,20231218,000000,13.78,14.35,13.74,14.06,6566,0
|
| 563 |
+
CDZIP.US,D,20231219,000000,14.35,14.9699,14.35,14.6854,4844,0
|
| 564 |
+
CDZIP.US,D,20231220,000000,14.68,14.68,14.4792,14.65,1297,0
|
| 565 |
+
CDZIP.US,D,20231221,000000,14.26,14.45,14.26,14.45,769,0
|
| 566 |
+
CDZIP.US,D,20231222,000000,14.2601,14.96,14.2601,14.6799,4605,0
|
| 567 |
+
CDZIP.US,D,20231226,000000,14.94,15.709,14.9201,15.55,21186,0
|
| 568 |
+
CDZIP.US,D,20231227,000000,15.5688,15.98,15.49,15.68,6125,0
|
| 569 |
+
CDZIP.US,D,20231228,000000,15.9999,16,15.552,16,14669,0
|
| 570 |
+
CDZIP.US,D,20231229,000000,15.7,16,15.7,15.99,8193,0
|
| 571 |
+
CDZIP.US,D,20240102,000000,16.3,17.39,16.3,16.42,142394,0
|
| 572 |
+
CDZIP.US,D,20240103,000000,16.42,16.5,15.6501,16.43,8077,0
|
| 573 |
+
CDZIP.US,D,20240104,000000,16.32,16.32,14.73,15.11,5280,0
|
| 574 |
+
CDZIP.US,D,20240105,000000,15.11,15.24,14.1501,14.5101,4346,0
|
| 575 |
+
CDZIP.US,D,20240108,000000,14.86,15.3,14.85,15.27,1575,0
|
| 576 |
+
CDZIP.US,D,20240109,000000,14.64,14.774,14.64,14.774,852,0
|
| 577 |
+
CDZIP.US,D,20240110,000000,14.53,14.53,14,14.25,5976,0
|
| 578 |
+
CDZIP.US,D,20240111,000000,14.125,14.125,13.84,13.85,29583,0
|
| 579 |
+
CDZIP.US,D,20240112,000000,13.8,13.8,13.4,13.4,4547,0
|
| 580 |
+
CDZIP.US,D,20240116,000000,13.56,13.75,13.4,13.5,3402,0
|
| 581 |
+
CDZIP.US,D,20240117,000000,13.5,13.5,13.2,13.3,9644,0
|
| 582 |
+
CDZIP.US,D,20240118,000000,13.25,13.49,12.75,12.75,4379,0
|
| 583 |
+
CDZIP.US,D,20240119,000000,13.224,13.224,12.83,12.98,2611,0
|
| 584 |
+
CDZIP.US,D,20240122,000000,13.2,13.25,13.015,13.2499,1977,0
|
| 585 |
+
CDZIP.US,D,20240123,000000,13.25,13.4,13.25,13.4,2636,0
|
| 586 |
+
CDZIP.US,D,20240124,000000,13.518,13.6058,13.24,13.24,1260,0
|
| 587 |
+
CDZIP.US,D,20240125,000000,13.69,13.69,13.05,13.68,1135,0
|
| 588 |
+
CDZIP.US,D,20240126,000000,13.38,13.6799,13.38,13.5,2791,0
|
| 589 |
+
CDZIP.US,D,20240129,000000,13.38,13.45,13.38,13.45,1517,0
|
| 590 |
+
CDZIP.US,D,20240130,000000,13.16,13.5,13.15,13.35,2966,0
|
| 591 |
+
CDZIP.US,D,20240131,000000,13.32,13.32,13,13,6069,0
|
| 592 |
+
CDZIP.US,D,20240201,000000,13.4999,13.4999,13.0998,13.1336,2942,0
|
| 593 |
+
CDZIP.US,D,20240202,000000,12.9109,13.24,12.8,12.93,9181,0
|
| 594 |
+
CDZIP.US,D,20240205,000000,12.92,13.05,12.92,13,3024,0
|
| 595 |
+
CDZIP.US,D,20240206,000000,13.12,13.13,13.01,13.13,1013,0
|
| 596 |
+
CDZIP.US,D,20240207,000000,13.13,13.2,13.0121,13.0121,1437,0
|
| 597 |
+
CDZIP.US,D,20240208,000000,13.25,13.595,13.125,13.5,6149,0
|
| 598 |
+
CDZIP.US,D,20240209,000000,13.69,13.9598,13.69,13.7,3358,0
|
| 599 |
+
CDZIP.US,D,20240212,000000,13.7,14.282,13.56,13.77,849,0
|
| 600 |
+
CDZIP.US,D,20240213,000000,14,14.1935,13.05,14.1935,1467,0
|
| 601 |
+
CDZIP.US,D,20240214,000000,14.12,14.12,14.12,14.12,422,0
|
| 602 |
+
CDZIP.US,D,20240221,000000,14.5,14.9705,14.25,14.5899,1936,0
|
| 603 |
+
CDZIP.US,D,20240222,000000,14.25,14.98,14.25,14.93,5422,0
|
| 604 |
+
CDZIP.US,D,20240223,000000,14.465,14.99,14.0001,14.6268,3340,0
|
| 605 |
+
CDZIP.US,D,20240226,000000,14.57,14.57,14.57,14.57,287,0
|
| 606 |
+
CDZIP.US,D,20240227,000000,14.9509,14.9509,14.5,14.5,3920,0
|
| 607 |
+
CDZIP.US,D,20240228,000000,14.5,14.5,14.5,14.5,776,0
|
| 608 |
+
CDZIP.US,D,20240229,000000,14.77,14.9,14.46,14.46,13828,0
|
| 609 |
+
CDZIP.US,D,20240301,000000,14.46,14.5,14,14,7279,0
|
| 610 |
+
CDZIP.US,D,20240304,000000,14,14,14,14,638,0
|
| 611 |
+
CDZIP.US,D,20240305,000000,14.1,14.49,13.8,14.49,3229,0
|
| 612 |
+
CDZIP.US,D,20240306,000000,14.5,14.99,14.5,14.99,3949,0
|
| 613 |
+
CDZIP.US,D,20240307,000000,14.9851,15,14.7,14.7,9524,0
|
| 614 |
+
CDZIP.US,D,20240308,000000,14.85,14.896,14.475,14.49,20977,0
|
| 615 |
+
CDZIP.US,D,20240311,000000,14.69,14.69,14,14,11039,0
|
| 616 |
+
CDZIP.US,D,20240312,000000,14,14.05,13.85,13.9899,4594,0
|
| 617 |
+
CDZIP.US,D,20240313,000000,14.495,14.495,14.06,14.07,2899,0
|
| 618 |
+
CDZIP.US,D,20240314,000000,14,14.0999,14,14,4048,0
|
| 619 |
+
CDZIP.US,D,20240315,000000,14,14.02,13.8,14,5465,0
|
| 620 |
+
CDZIP.US,D,20240318,000000,14,14,14,14,1336,0
|
| 621 |
+
CDZIP.US,D,20240319,000000,14.15,14.15,13.8454,14,1901,0
|
| 622 |
+
CDZIP.US,D,20240320,000000,14,14,13.9999,13.9999,557,0
|
| 623 |
+
CDZIP.US,D,20240321,000000,14.15,14.25,13.89,14,7501,0
|
| 624 |
+
CDZIP.US,D,20240322,000000,14.01,14.188,13.95,13.98,4288,0
|
| 625 |
+
CDZIP.US,D,20240325,000000,14.15,14.15,13.98,13.98,10203,0
|
| 626 |
+
CDZIP.US,D,20240326,000000,14.09,14.644,13.97,14,4813,0
|
| 627 |
+
CDZIP.US,D,20240327,000000,14.02,14.42,13.98,14.15,12803,0
|
| 628 |
+
CDZIP.US,D,20240328,000000,14.2,14.6699,13.5,14.4628,21292,0
|
| 629 |
+
CDZIP.US,D,20240401,000000,14.4,14.44,13.75,14,16305,0
|
| 630 |
+
CDZIP.US,D,20240402,000000,14.05,14.34,13.9,14.08,35645,0
|
| 631 |
+
CDZIP.US,D,20240403,000000,13.31,13.54,13.15,13.31,29539,0
|
| 632 |
+
CDZIP.US,D,20240404,000000,12.95,13.54,12.95,13.08,9827,0
|
| 633 |
+
CDZIP.US,D,20240405,000000,13.1,13.52,12.9,13.15,2173,0
|
| 634 |
+
CDZIP.US,D,20240408,000000,13.22,13.23,12.95,12.97,5014,0
|
| 635 |
+
CDZIP.US,D,20240409,000000,12.885,13.2399,12.78,13.13,5703,0
|
| 636 |
+
CDZIP.US,D,20240410,000000,13,13.07,13,13.07,794,0
|
| 637 |
+
CDZIP.US,D,20240411,000000,13.14,13.14,12.81,12.86,1824,0
|
| 638 |
+
CDZIP.US,D,20240412,000000,12.965,13.04,12.78,13.04,3675,0
|
| 639 |
+
CDZIP.US,D,20240415,000000,13.04,13.05,12.46,12.56,20972,0
|
| 640 |
+
CDZIP.US,D,20240416,000000,12.74,12.74,11.72,11.95,20056,0
|
| 641 |
+
CDZIP.US,D,20240417,000000,12.09,12.09,11.7701,12,2960,0
|
| 642 |
+
CDZIP.US,D,20240418,000000,11.89,11.95,11.5,11.85,8605,0
|
| 643 |
+
CDZIP.US,D,20240419,000000,11.5,11.84,11.5,11.84,2362,0
|
| 644 |
+
CDZIP.US,D,20240422,000000,11.89,11.89,11.67,11.89,2965,0
|
| 645 |
+
CDZIP.US,D,20240423,000000,11.99,12,11.99,12,1133,0
|
| 646 |
+
CDZIP.US,D,20240424,000000,12,12.0099,12,12.0099,1266,0
|
| 647 |
+
CDZIP.US,D,20240425,000000,12.01,12.01,11.81,11.81,408,0
|
| 648 |
+
CDZIP.US,D,20240426,000000,11.6371,12.02,11.62,12.02,3091,0
|
| 649 |
+
CDZIP.US,D,20240429,000000,12.02,13,11.7601,12.4929,18888,0
|
| 650 |
+
CDZIP.US,D,20240430,000000,12.48,12.53,12.4,12.45,5167,0
|
| 651 |
+
CDZIP.US,D,20240501,000000,12.1896,12.1896,12.1896,12.1896,791,0
|
| 652 |
+
CDZIP.US,D,20240502,000000,12.365,12.365,12.1501,12.1501,11835,0
|
| 653 |
+
CDZIP.US,D,20240503,000000,12.2029,12.5,12.2029,12.5,6230,0
|
| 654 |
+
CDZIP.US,D,20240506,000000,12.325,12.33,12.1909,12.33,1038,0
|
| 655 |
+
CDZIP.US,D,20240507,000000,12.27,12.5,12.27,12.5,1460,0
|
| 656 |
+
CDZIP.US,D,20240508,000000,12.5,12.5,12.5,12.5,1008,0
|
| 657 |
+
CDZIP.US,D,20240509,000000,12.4999,12.4999,12.25,12.25,4767,0
|
| 658 |
+
CDZIP.US,D,20240510,000000,12.35,12.35,12.2101,12.33,1178,0
|
| 659 |
+
CDZIP.US,D,20240513,000000,12.35,12.5,12.3,12.4,7902,0
|
| 660 |
+
CDZIP.US,D,20240514,000000,12.5,12.5,12.425,12.4472,5184,0
|
| 661 |
+
CDZIP.US,D,20240515,000000,12.49,12.5,12.35,12.465,8299,0
|
| 662 |
+
CDZIP.US,D,20240516,000000,12.5,12.77,12.35,12.6782,25026,0
|
| 663 |
+
CDZIP.US,D,20240517,000000,12.64,13.1499,12.64,12.94,23083,0
|
| 664 |
+
CDZIP.US,D,20240520,000000,12.91,13.11,12.9,12.9999,8795,0
|
| 665 |
+
CDZIP.US,D,20240521,000000,12.99,13.15,12.725,13.15,15445,0
|
| 666 |
+
CDZIP.US,D,20240522,000000,13.09,13.09,13,13,8509,0
|
| 667 |
+
CDZIP.US,D,20240523,000000,13.15,13.15,12.95,13.14,3090,0
|
| 668 |
+
CDZIP.US,D,20240524,000000,13.14,13.4,13.14,13.26,5233,0
|
| 669 |
+
CDZIP.US,D,20240528,000000,13.3297,13.3297,13.15,13.24,12058,0
|
| 670 |
+
CDZIP.US,D,20240529,000000,13.1,13.195,13.0166,13.05,9679,0
|
| 671 |
+
CDZIP.US,D,20240530,000000,13.18,13.5,13,13.425,19437,0
|
| 672 |
+
CDZIP.US,D,20240531,000000,13.5,13.65,13.455,13.6,25418,0
|
| 673 |
+
CDZIP.US,D,20240603,000000,13.5,14,13.36,13.9799,12812,0
|
| 674 |
+
CDZIP.US,D,20240604,000000,13.97,14.225,13.835,14.2,14017,0
|
| 675 |
+
CDZIP.US,D,20240605,000000,14.8,14.85,13.6836,14.5,16396,0
|
| 676 |
+
CDZIP.US,D,20240606,000000,14.6,14.61,14.2571,14.4408,5411,0
|
| 677 |
+
CDZIP.US,D,20240607,000000,14.78,14.8,14.45,14.8,1032,0
|
| 678 |
+
CDZIP.US,D,20240610,000000,14.2456,14.85,14.2456,14.85,1038,0
|
| 679 |
+
CDZIP.US,D,20240611,000000,14.75,14.8,14.73,14.73,992,0
|
| 680 |
+
CDZIP.US,D,20240612,000000,14.5523,14.85,14.5523,14.85,5268,0
|
| 681 |
+
CDZIP.US,D,20240613,000000,14.8497,14.8497,14.52,14.84,6591,0
|
| 682 |
+
CDZIP.US,D,20240614,000000,14.6,14.82,14.6,14.82,575,0
|
| 683 |
+
CDZIP.US,D,20240617,000000,14.6,14.82,14.6,14.82,1039,0
|
| 684 |
+
CDZIP.US,D,20240618,000000,14.85,14.85,14.42,14.42,2122,0
|
| 685 |
+
CDZIP.US,D,20240620,000000,14.43,14.85,14.41,14.85,6404,0
|
| 686 |
+
CDZIP.US,D,20240621,000000,14.84,14.85,14.83,14.83,4423,0
|
| 687 |
+
CDZIP.US,D,20240624,000000,14.85,15.2268,14.85,15.2268,11691,0
|
| 688 |
+
CDZIP.US,D,20240625,000000,15.18,15.39,14.9,15.34,6174,0
|
| 689 |
+
CDZIP.US,D,20240626,000000,15.26,15.5106,15.12,15.5106,4926,0
|
| 690 |
+
CDZIP.US,D,20240627,000000,15.53,16.25,15.52,15.94,24080,0
|
| 691 |
+
CDZIP.US,D,20240628,000000,16,16,15.7875,15.94,8032,0
|
| 692 |
+
CDZIP.US,D,20240701,000000,16,16,15.8491,16,10680,0
|
| 693 |
+
CDZIP.US,D,20240702,000000,16,16,15.7,15.982,2991,0
|
| 694 |
+
CDZIP.US,D,20240703,000000,15.98,16,15.8085,16,8266,0
|
| 695 |
+
CDZIP.US,D,20240705,000000,16,16,15.09,15.32,12189,0
|
| 696 |
+
CDZIP.US,D,20240708,000000,15.4,15.47,15.09,15.14,5638,0
|
| 697 |
+
CDZIP.US,D,20240709,000000,15.13,15.75,15.13,15.31,6918,0
|
| 698 |
+
CDZIP.US,D,20240710,000000,15.32,15.32,15.19,15.25,9115,0
|
| 699 |
+
CDZIP.US,D,20240711,000000,15.2601,15.68,15.2601,15.32,5749,0
|
| 700 |
+
CDZIP.US,D,20240712,000000,15.55,16.05,15.38,16,18807,0
|
| 701 |
+
CDZIP.US,D,20240715,000000,15.99,15.9999,15.51,15.9,4416,0
|
| 702 |
+
CDZIP.US,D,20240716,000000,15.7091,15.89,15.6,15.75,4421,0
|
| 703 |
+
CDZIP.US,D,20240717,000000,15.95,15.95,15.6001,15.75,3016,0
|
| 704 |
+
CDZIP.US,D,20240718,000000,15.95,15.998,15.7662,15.7662,2534,0
|
| 705 |
+
CDZIP.US,D,20240719,000000,16,16.08,16,16.05,3487,0
|
| 706 |
+
CDZIP.US,D,20240722,000000,16.1,16.3,16.09,16.25,4926,0
|
| 707 |
+
CDZIP.US,D,20240723,000000,16.1,16.2,15.86,15.86,7112,0
|
| 708 |
+
CDZIP.US,D,20240724,000000,16.08,16.08,15.51,15.51,2049,0
|
| 709 |
+
CDZIP.US,D,20240725,000000,16,16.13,15.7315,16.05,4442,0
|
| 710 |
+
CDZIP.US,D,20240726,000000,16,16.15,15.54,15.85,7657,0
|
| 711 |
+
CDZIP.US,D,20240729,000000,15.9,16.15,15.5201,15.5201,3124,0
|
| 712 |
+
CDZIP.US,D,20240731,000000,15.5785,15.87,15.5785,15.76,1327,0
|
| 713 |
+
CDZIP.US,D,20240801,000000,15.93,15.98,15.75,15.95,2304,0
|
| 714 |
+
CDZIP.US,D,20240802,000000,16,16,15.1425,15.3,11553,0
|
| 715 |
+
CDZIP.US,D,20240805,000000,14.94,15.1499,14.5,15,8843,0
|
| 716 |
+
CDZIP.US,D,20240806,000000,14.75,14.8,14.1961,14.53,15891,0
|
| 717 |
+
CDZIP.US,D,20240807,000000,14.55,14.85,14.55,14.85,2299,0
|
| 718 |
+
CDZIP.US,D,20240808,000000,15.45,15.45,15,15.39,2177,0
|
| 719 |
+
CDZIP.US,D,20240809,000000,15.39,15.39,15.38,15.38,398,0
|
| 720 |
+
CDZIP.US,D,20240812,000000,15.44,15.5,15,15.5,2990,0
|
| 721 |
+
CDZIP.US,D,20240813,000000,15.5,15.5,15.48,15.48,1694,0
|
| 722 |
+
CDZIP.US,D,20240814,000000,15.3747,15.5,15,15.18,13646,0
|
| 723 |
+
CDZIP.US,D,20240815,000000,15.15,15.35,15.14,15.3,26777,0
|
| 724 |
+
CDZIP.US,D,20240816,000000,15.2484,15.2484,15.1,15.1,4476,0
|
| 725 |
+
CDZIP.US,D,20240819,000000,15.11,15.25,15.11,15.2,1255,0
|
| 726 |
+
CDZIP.US,D,20240820,000000,15.2,15.25,15.17,15.25,4211,0
|
| 727 |
+
CDZIP.US,D,20240821,000000,15.25,15.35,15.24,15.35,2838,0
|
| 728 |
+
CDZIP.US,D,20240822,000000,15.35,15.35,15.35,15.35,1576,0
|
| 729 |
+
CDZIP.US,D,20240823,000000,15.21,15.29,15.2,15.28,4275,0
|
| 730 |
+
CDZIP.US,D,20240826,000000,15.22,15.3499,15.22,15.285,1318,0
|
| 731 |
+
CDZIP.US,D,20240827,000000,15.35,15.35,15.3499,15.35,1304,0
|
| 732 |
+
CDZIP.US,D,20240828,000000,15.22,15.2492,15.22,15.2492,1518,0
|
| 733 |
+
CDZIP.US,D,20240829,000000,15.35,15.35,15.35,15.35,1086,0
|
| 734 |
+
CDZIP.US,D,20240830,000000,15.35,15.35,15.34,15.35,3448,0
|
| 735 |
+
CDZIP.US,D,20240903,000000,15.35,15.35,15.0601,15.0601,4015,0
|
| 736 |
+
CDZIP.US,D,20240904,000000,15.17,15.205,15.17,15.205,527,0
|
| 737 |
+
CDZIP.US,D,20240905,000000,15.2599,15.2599,15.16,15.16,752,0
|
| 738 |
+
CDZIP.US,D,20240906,000000,15.25,15.25,15.225,15.225,2182,0
|
| 739 |
+
CDZIP.US,D,20240909,000000,15.09,15.23,15.09,15.23,776,0
|
| 740 |
+
CDZIP.US,D,20240910,000000,15.18,15.18,15.06,15.08,2099,0
|
| 741 |
+
CDZIP.US,D,20240911,000000,15.1,15.1712,15.1,15.11,1958,0
|
| 742 |
+
CDZIP.US,D,20240912,000000,15.11,15.2499,15.07,15.09,2073,0
|
| 743 |
+
CDZIP.US,D,20240913,000000,15.22,15.25,15.06,15.0901,3921,0
|
| 744 |
+
CDZIP.US,D,20240916,000000,15.09,15.25,15.09,15.24,3107,0
|
| 745 |
+
CDZIP.US,D,20240917,000000,15.31,15.31,15.157,15.157,1346,0
|
| 746 |
+
CDZIP.US,D,20240918,000000,15.1723,15.22,15.09,15.165,1838,0
|
| 747 |
+
CDZIP.US,D,20240919,000000,15.25,15.35,15.25,15.35,9168,0
|
| 748 |
+
CDZIP.US,D,20240920,000000,15.11,15.35,15.0901,15.34,8701,0
|
| 749 |
+
CDZIP.US,D,20240923,000000,15.35,15.35,15.32,15.34,3962,0
|
| 750 |
+
CDZIP.US,D,20240924,000000,15.35,15.35,15.29,15.34,8551,0
|
| 751 |
+
CDZIP.US,D,20240925,000000,15.2389,15.35,15.2034,15.29,10075,0
|
| 752 |
+
CDZIP.US,D,20240926,000000,15.33,15.35,15.29,15.31,4356,0
|
| 753 |
+
CDZIP.US,D,20240927,000000,15.3,15.35,15.27,15.315,3673,0
|
| 754 |
+
CDZIP.US,D,20240930,000000,15.35,15.39,15.34,15.34,6389,0
|
| 755 |
+
CDZIP.US,D,20241001,000000,15.35,15.35,15.28,15.3499,6006,0
|
| 756 |
+
CDZIP.US,D,20241002,000000,15.35,15.35,15.33,15.35,2542,0
|
| 757 |
+
CDZIP.US,D,20241003,000000,15.35,15.35,15.34,15.3499,15712,0
|
| 758 |
+
CDZIP.US,D,20241004,000000,14.76,15.09,14.1634,15.09,11769,0
|
| 759 |
+
CDZIP.US,D,20241007,000000,15.15,15.15,14.89,15,8534,0
|
| 760 |
+
CDZIP.US,D,20241008,000000,14.95,14.95,14.7501,14.95,3526,0
|
| 761 |
+
CDZIP.US,D,20241009,000000,14.975,14.975,14.975,14.975,530,0
|
| 762 |
+
CDZIP.US,D,20241010,000000,15.15,15.15,14.8,14.99,8423,0
|
| 763 |
+
CDZIP.US,D,20241011,000000,14.97,14.97,14.77,14.9,1074,0
|
| 764 |
+
CDZIP.US,D,20241014,000000,14.96,14.99,14.82,14.99,653,0
|
| 765 |
+
CDZIP.US,D,20241015,000000,15,15,14.9399,15,4005,0
|
| 766 |
+
CDZIP.US,D,20241016,000000,15,15,14.97,14.9999,8260,0
|
| 767 |
+
CDZIP.US,D,20241017,000000,15,15,14.95,14.9765,2052,0
|
| 768 |
+
CDZIP.US,D,20241018,000000,14.96,14.99,14.96,14.9898,1174,0
|
| 769 |
+
CDZIP.US,D,20241021,000000,15,15,14.9824,14.99,3565,0
|
| 770 |
+
CDZIP.US,D,20241022,000000,15.02,15.02,14.9901,15,2980,0
|
| 771 |
+
CDZIP.US,D,20241023,000000,14.992,15,14.99,15,1904,0
|
| 772 |
+
CDZIP.US,D,20241024,000000,15.34,15.34,14.96,14.96,2069,0
|
| 773 |
+
CDZIP.US,D,20241025,000000,15.2,15.2,15.1,15.1,1778,0
|
| 774 |
+
CDZIP.US,D,20241028,000000,15.2011,15.2761,15.2011,15.2761,4632,0
|
| 775 |
+
CDZIP.US,D,20241029,000000,15.34,15.4437,15.1002,15.195,9853,0
|
| 776 |
+
CDZIP.US,D,20241030,000000,15.2,15.335,15.2,15.21,2526,0
|
| 777 |
+
CDZIP.US,D,20241101,000000,15.47,15.77,15.4009,15.4999,6072,0
|
| 778 |
+
CDZIP.US,D,20241104,000000,15.6,16.3,15.6,16.1777,7659,0
|
| 779 |
+
CDZIP.US,D,20241105,000000,16.17,16.2,16,16.1728,3214,0
|
| 780 |
+
CDZIP.US,D,20241106,000000,16.19,16.2,15.96,16.2,3499,0
|
| 781 |
+
CDZIP.US,D,20241107,000000,16.19,16.2,16.03,16.1762,6727,0
|
| 782 |
+
CDZIP.US,D,20241108,000000,16.17,16.2,15.46,16.12,8054,0
|
| 783 |
+
CDZIP.US,D,20241111,000000,16.14,16.14,15.6436,16.1278,3704,0
|
| 784 |
+
CDZIP.US,D,20241112,000000,16.1,16.15,16.09,16.15,3143,0
|
| 785 |
+
CDZIP.US,D,20241113,000000,16.14,16.35,15.9691,16.2,42355,0
|
| 786 |
+
CDZIP.US,D,20241114,000000,16.08,16.08,16.08,16.08,1226,0
|
| 787 |
+
CDZIP.US,D,20241115,000000,16.2,16.2,16.03,16.15,3091,0
|
| 788 |
+
CDZIP.US,D,20241118,000000,16.2,16.2,15.92,16.18,5105,0
|
| 789 |
+
CDZIP.US,D,20241119,000000,16.19,16.19,16.11,16.15,2061,0
|
| 790 |
+
CDZIP.US,D,20241120,000000,16.1899,16.1899,16.095,16.16,4760,0
|
| 791 |
+
CDZIP.US,D,20241121,000000,16.16,16.2,16.16,16.2,4019,0
|
| 792 |
+
CDZIP.US,D,20241122,000000,16.2,16.2,16.155,16.195,13024,0
|
| 793 |
+
CDZIP.US,D,20241125,000000,16.22,16.45,16.22,16.3611,8145,0
|
| 794 |
+
CDZIP.US,D,20241126,000000,16.45,17.07,16.45,17,37805,0
|
| 795 |
+
CDZIP.US,D,20241127,000000,16.9999,16.9999,16.904,16.91,4170,0
|
| 796 |
+
CDZIP.US,D,20241129,000000,16.9999,16.9999,16.66,16.8199,7074,0
|
| 797 |
+
CDZIP.US,D,20241202,000000,16.8,16.8,16.62,16.725,2273,0
|
| 798 |
+
CDZIP.US,D,20241203,000000,16.6876,16.83,16.59,16.8,18204,0
|
| 799 |
+
CDZIP.US,D,20241204,000000,16.83,17.07,16.83,17,151184,0
|
| 800 |
+
CDZIP.US,D,20241205,000000,17,17,16.9356,16.99,3545,0
|
| 801 |
+
CDZIP.US,D,20241206,000000,17,17.03,16.9601,17.025,13401,0
|
| 802 |
+
CDZIP.US,D,20241209,000000,16.88,17.04,16.88,17.04,3486,0
|
| 803 |
+
CDZIP.US,D,20241210,000000,17.04,17.12,17,17.12,15084,0
|
| 804 |
+
CDZIP.US,D,20241211,000000,17.1299,17.1299,16.7901,16.9,20041,0
|
| 805 |
+
CDZIP.US,D,20241212,000000,16.882,17,16.4,17,6798,0
|
| 806 |
+
CDZIP.US,D,20241213,000000,17,17,16.8311,16.87,8662,0
|
| 807 |
+
CDZIP.US,D,20241216,000000,16.99,17,16.875,16.955,3969,0
|
| 808 |
+
CDZIP.US,D,20241217,000000,16.928,17,16.76,16.9925,9560,0
|
| 809 |
+
CDZIP.US,D,20241218,000000,17,17,16.9,16.9,1565,0
|
| 810 |
+
CDZIP.US,D,20241219,000000,17,17,16.875,16.875,1433,0
|
| 811 |
+
CDZIP.US,D,20241220,000000,16.9288,16.94,16.835,16.8715,2611,0
|
| 812 |
+
CDZIP.US,D,20241223,000000,16.99,17.04,16.9382,16.98,16047,0
|
| 813 |
+
CDZIP.US,D,20241224,000000,16.9799,16.9799,16.8,16.885,6463,0
|
| 814 |
+
CDZIP.US,D,20241226,000000,16.98,17,16.95,16.9999,4465,0
|
| 815 |
+
CDZIP.US,D,20241227,000000,16.995,17,16.8,16.905,11979,0
|
| 816 |
+
CDZIP.US,D,20241230,000000,17.1,17.7744,17.04,17.5,54827,0
|
| 817 |
+
CDZIP.US,D,20241231,000000,17.55,17.88,17.55,17.8,32723,0
|
| 818 |
+
CDZIP.US,D,20250102,000000,17.67,17.9999,17.67,17.9,69476,0
|
| 819 |
+
CDZIP.US,D,20250103,000000,17.51,17.74,17.35,17.5,8668,0
|
| 820 |
+
CDZIP.US,D,20250106,000000,17.5,17.5,17.31,17.42,31291,0
|
| 821 |
+
CDZIP.US,D,20250107,000000,17.5,17.5,17.23,17.31,17066,0
|
| 822 |
+
CDZIP.US,D,20250108,000000,17.3,17.4,17.0889,17.36,4347,0
|
| 823 |
+
CDZIP.US,D,20250110,000000,17.39,18,17.3362,18,40938,0
|
| 824 |
+
CDZIP.US,D,20250113,000000,18,18,17.67,17.89,18792,0
|
| 825 |
+
CDZIP.US,D,20250114,000000,17.9,17.99,17.65,17.74,49071,0
|
| 826 |
+
CDZIP.US,D,20250115,000000,17.8,18,17.75,17.98,58537,0
|
| 827 |
+
CDZIP.US,D,20250116,000000,17.98,18.25,17.95,18.1,17827,0
|
| 828 |
+
CDZIP.US,D,20250117,000000,18.5,18.5,18.11,18.4,22063,0
|
| 829 |
+
CDZIP.US,D,20250121,000000,18.4,18.4,18.24,18.245,24514,0
|
| 830 |
+
CDZIP.US,D,20250122,000000,18.25,18.25,18.01,18.01,10806,0
|
| 831 |
+
CDZIP.US,D,20250123,000000,18.06,18.16,17.89,18.1,28362,0
|
| 832 |
+
CDZIP.US,D,20250124,000000,17.9714,18.25,17.96,18.03,13471,0
|
| 833 |
+
CDZIP.US,D,20250127,000000,18,18.298,17.98,18.22,9704,0
|
| 834 |
+
CDZIP.US,D,20250128,000000,18.26,18.4601,18.1,18.28,11089,0
|
| 835 |
+
CDZIP.US,D,20250129,000000,18.33,18.4899,18.21,18.45,8118,0
|
| 836 |
+
CDZIP.US,D,20250130,000000,18.4,18.67,18.35,18.36,6341,0
|
| 837 |
+
CDZIP.US,D,20250131,000000,18.4,18.67,18.3,18.67,4961,0
|
| 838 |
+
CDZIP.US,D,20250203,000000,18.9499,18.9499,18.75,18.76,4331,0
|
| 839 |
+
CDZIP.US,D,20250204,000000,18.87,18.87,18.42,18.7,5349,0
|
| 840 |
+
CDZIP.US,D,20250205,000000,18.69,18.6999,18.6,18.68,1790,0
|
| 841 |
+
CDZIP.US,D,20250206,000000,18.7,18.7,18.51,18.6,3175,0
|
| 842 |
+
CDZIP.US,D,20250207,000000,18.625,18.88,18.5,18.8546,16477,0
|
| 843 |
+
CDZIP.US,D,20250210,000000,18.84,18.8799,18.58,18.78,2581,0
|
| 844 |
+
CDZIP.US,D,20250211,000000,18.71,18.765,18.65,18.73,2543,0
|
| 845 |
+
CDZIP.US,D,20250212,000000,18.51,18.7333,18.5,18.7,5346,0
|
| 846 |
+
CDZIP.US,D,20250213,000000,18.608,18.72,18.608,18.72,2259,0
|
| 847 |
+
CDZIP.US,D,20250214,000000,18.6,18.72,18.395,18.56,3411,0
|
| 848 |
+
CDZIP.US,D,20250218,000000,18.41,18.65,18.41,18.51,5486,0
|
| 849 |
+
CDZIP.US,D,20250219,000000,18.5,18.525,18.44,18.5,2968,0
|
| 850 |
+
CDZIP.US,D,20250220,000000,18.5758,18.632,18.47,18.47,2638,0
|
| 851 |
+
CDZIP.US,D,20250221,000000,18.55,18.59,18.4974,18.54,3437,0
|
| 852 |
+
CDZIP.US,D,20250224,000000,18.55,18.6,18.35,18.35,8233,0
|
| 853 |
+
CDZIP.US,D,20250225,000000,18.36,18.65,18.1213,18.15,9786,0
|
| 854 |
+
CDZIP.US,D,20250226,000000,18.5,18.5,18.0332,18.0332,6357,0
|
| 855 |
+
CDZIP.US,D,20250227,000000,18.144,18.47,18.01,18.24,9386,0
|
| 856 |
+
CDZIP.US,D,20250228,000000,18.2201,18.505,18.2201,18.5,2282,0
|
| 857 |
+
CDZIP.US,D,20250303,000000,18.45,18.4727,18.3725,18.4727,609,0
|
| 858 |
+
CDZIP.US,D,20250304,000000,18.48,18.75,18.3749,18.4798,6517,0
|
| 859 |
+
CDZIP.US,D,20250305,000000,18.74,18.74,18.4242,18.4242,1284,0
|
| 860 |
+
CDZIP.US,D,20250306,000000,18.65,18.91,18.4512,18.7,6942,0
|
| 861 |
+
CDZIP.US,D,20250307,000000,18.5,18.72,18.5,18.67,5605,0
|
| 862 |
+
CDZIP.US,D,20250310,000000,18.67,18.69,18.51,18.5339,5861,0
|
| 863 |
+
CDZIP.US,D,20250311,000000,18.61,18.6899,18.4252,18.6899,1621,0
|
| 864 |
+
CDZIP.US,D,20250312,000000,18.64,18.65,18.3365,18.5316,2694,0
|
| 865 |
+
CDZIP.US,D,20250313,000000,18.55,18.69,18.3499,18.3499,3581,0
|
| 866 |
+
CDZIP.US,D,20250314,000000,18.6432,18.68,18.495,18.51,1953,0
|
| 867 |
+
CDZIP.US,D,20250317,000000,18.5429,18.877,18.5,18.82,4965,0
|
| 868 |
+
CDZIP.US,D,20250318,000000,18.89,18.91,18.7607,18.7607,3947,0
|
| 869 |
+
CDZIP.US,D,20250319,000000,18.75,18.8784,18.75,18.825,2450,0
|
| 870 |
+
CDZIP.US,D,20250320,000000,18.8767,19.1399,18.84,19.1399,10718,0
|
| 871 |
+
CDZIP.US,D,20250321,000000,18.976,19.0008,18.76,18.9,3046,0
|
| 872 |
+
CDZIP.US,D,20250324,000000,18.9,18.95,18.855,18.95,3968,0
|
| 873 |
+
CDZIP.US,D,20250325,000000,19.05,19.28,18.975,18.975,2972,0
|
| 874 |
+
CDZIP.US,D,20250326,000000,19.28,19.28,19,19,3826,0
|
| 875 |
+
CDZIP.US,D,20250327,000000,19,19.08,18.77,19.065,3232,0
|
| 876 |
+
CDZIP.US,D,20250328,000000,19,19,18.5,18.5,8024,0
|
| 877 |
+
CDZIP.US,D,20250331,000000,19,19.26,18.56,19,3198,0
|
| 878 |
+
CDZIP.US,D,20250401,000000,18.935,19.5999,18.88,19.3912,11137,0
|
| 879 |
+
CDZIP.US,D,20250402,000000,19.45,19.7899,19.08,19.4,11748,0
|
| 880 |
+
CDZIP.US,D,20250403,000000,19.4,19.74,19.28,19.43,7481,0
|
| 881 |
+
CDZIP.US,D,20250404,000000,18.9,19.4,18.24,18.3004,12735,0
|
| 882 |
+
CDZIP.US,D,20250407,000000,18,18.335,17.7001,17.7635,5413,0
|
| 883 |
+
CDZIP.US,D,20250408,000000,17.51,18.29,17.26,17.49,18810,0
|
| 884 |
+
CDZIP.US,D,20250409,000000,17.3694,17.47,16.75,17.398,10221,0
|
| 885 |
+
CDZIP.US,D,20250410,000000,17.3798,17.3798,16.682,16.89,8445,0
|
| 886 |
+
CDZIP.US,D,20250411,000000,16.76,17.3699,16.76,17.05,6122,0
|
| 887 |
+
CDZIP.US,D,20250414,000000,17.652,17.83,16.9,17.83,10523,0
|
| 888 |
+
CDZIP.US,D,20250415,000000,17.75,17.75,17.1101,17.38,2960,0
|
| 889 |
+
CDZIP.US,D,20250416,000000,17.57,17.57,17.06,17.29,4969,0
|
| 890 |
+
CDZIP.US,D,20250417,000000,17.2,17.35,17.0858,17.2499,1445,0
|
| 891 |
+
CDZIP.US,D,20250421,000000,17.25,17.25,16.702,16.85,5699,0
|
| 892 |
+
CDZIP.US,D,20250422,000000,17.418,17.418,16.404,16.8499,12289,0
|
| 893 |
+
CDZIP.US,D,20250423,000000,16.75,16.8,16.4,16.65,13927,0
|
| 894 |
+
CDZIP.US,D,20250424,000000,16.59,17.48,16.59,17.24,5838,0
|
| 895 |
+
CDZIP.US,D,20250425,000000,17.25,17.85,17.25,17.28,1195,0
|
| 896 |
+
CDZIP.US,D,20250428,000000,17.35,17.35,16.8723,16.95,5163,0
|
| 897 |
+
CDZIP.US,D,20250429,000000,16.9,17.3,16.66,17.2227,7898,0
|
| 898 |
+
CDZIP.US,D,20250430,000000,17.2,17.45,17.2,17.42,2855,0
|
| 899 |
+
CDZIP.US,D,20250501,000000,17.14,17.14,17.14,17.14,509,0
|
| 900 |
+
CDZIP.US,D,20250502,000000,17,17.34,17,17.2842,2120,0
|
| 901 |
+
CDZIP.US,D,20250505,000000,17.23,18.2431,17.23,17.85,5085,0
|
| 902 |
+
CDZIP.US,D,20250506,000000,17.675,18.18,17.51,18.17,3170,0
|
| 903 |
+
CDZIP.US,D,20250507,000000,16.7643,18.1909,16.7643,18.158,3301,0
|
| 904 |
+
CDZIP.US,D,20250508,000000,18.35,18.4,17.895,18.39,1653,0
|
| 905 |
+
CDZIP.US,D,20250509,000000,18.22,18.4,18.22,18.26,1093,0
|
| 906 |
+
CDZIP.US,D,20250512,000000,18.35,18.35,17.76,17.86,4642,0
|
| 907 |
+
CDZIP.US,D,20250513,000000,17.75,18.06,17.71,18.01,1814,0
|
| 908 |
+
CDZIP.US,D,20250514,000000,17.71,18,17.71,17.931,2779,0
|
| 909 |
+
CDZIP.US,D,20250515,000000,17.5,17.8412,17.5,17.57,2106,0
|
| 910 |
+
CDZIP.US,D,20250516,000000,17.55,17.6,17.01,17.03,11321,0
|
| 911 |
+
CDZIP.US,D,20250519,000000,17.5,17.5499,17.01,17.25,6857,0
|
| 912 |
+
CDZIP.US,D,20250520,000000,17,17.4316,16.27,17.16,47485,0
|
| 913 |
+
CDZIP.US,D,20250521,000000,17.1874,17.1874,17,17.1017,2319,0
|
| 914 |
+
CDZIP.US,D,20250522,000000,17.44,17.44,17.1,17.1,803,0
|
| 915 |
+
CDZIP.US,D,20250523,000000,17.2633,17.2633,17.125,17.13,427,0
|
| 916 |
+
CDZIP.US,D,20250527,000000,17.09,17.44,17,17.2247,1327,0
|
| 917 |
+
CDZIP.US,D,20250528,000000,17,17.44,16.75,17.43,4457,0
|
| 918 |
+
CDZIP.US,D,20250529,000000,17.39,17.39,17.35,17.35,596,0
|
| 919 |
+
CDZIP.US,D,20250530,000000,16.84,17.17,16.78,17.05,6447,0
|
| 920 |
+
CDZIP.US,D,20250602,000000,17.2612,17.31,17.05,17.05,3402,0
|
| 921 |
+
CDZIP.US,D,20250603,000000,17.05,17.2956,17.02,17.12,2515,0
|
| 922 |
+
CDZIP.US,D,20250604,000000,17.12,17.215,16.78,16.91,12435,0
|
| 923 |
+
CDZIP.US,D,20250605,000000,16.83,17.23,16.4,16.45,39797,0
|
| 924 |
+
CDZIP.US,D,20250606,000000,16.83,16.935,16.83,16.935,1120,0
|
| 925 |
+
CDZIP.US,D,20250609,000000,16.9,16.9,16.35,16.52,54163,0
|
| 926 |
+
CDZIP.US,D,20250610,000000,16.6,16.97,16.55,16.55,7634,0
|
| 927 |
+
CDZIP.US,D,20250611,000000,16.59,16.6,16.31,16.5,9591,0
|
| 928 |
+
CDZIP.US,D,20250612,000000,16.5,17.13,16.5,16.52,3085,0
|
| 929 |
+
CDZIP.US,D,20250613,000000,16.56,16.99,16.49,16.99,955,0
|
| 930 |
+
CDZIP.US,D,20250616,000000,16.68,16.8,16.54,16.72,5089,0
|
| 931 |
+
CDZIP.US,D,20250617,000000,16.85,16.98,16.75,16.98,3013,0
|
| 932 |
+
CDZIP.US,D,20250618,000000,16.6,16.6,16.41,16.54,6626,0
|
| 933 |
+
CDZIP.US,D,20250620,000000,16.55,16.97,16.5,16.75,8715,0
|
| 934 |
+
CDZIP.US,D,20250623,000000,16.81,16.98,16.8,16.89,5937,0
|
| 935 |
+
CDZIP.US,D,20250624,000000,16.97,17.1499,16.9699,17.02,3799,0
|
| 936 |
+
CDZIP.US,D,20250625,000000,17.02,17.27,16.965,17.25,14150,0
|
| 937 |
+
CDZIP.US,D,20250626,000000,17.28,17.62,17.26,17.62,6835,0
|
| 938 |
+
CDZIP.US,D,20250627,000000,17.54,17.601,17.25,17.5,5543,0
|
| 939 |
+
CDZIP.US,D,20250630,000000,17.6,17.7,17.475,17.5,5272,0
|
| 940 |
+
CDZIP.US,D,20250701,000000,17.65,17.955,17.57,17.82,28072,0
|
| 941 |
+
CDZIP.US,D,20250702,000000,17.88,17.89,17.735,17.82,4245,0
|
| 942 |
+
CDZIP.US,D,20250703,000000,17.3,17.58,16.94,17.135,8207,0
|
| 943 |
+
CDZIP.US,D,20250707,000000,17.2,17.2399,17.12,17.12,2010,0
|
| 944 |
+
CDZIP.US,D,20250708,000000,17.14,17.14,17.0061,17.05,2066,0
|
| 945 |
+
CDZIP.US,D,20250709,000000,17.06,17.134,17.06,17.0765,2067,0
|
| 946 |
+
CDZIP.US,D,20250710,000000,17.04,17.1,17.04,17.09,2560,0
|
| 947 |
+
CDZIP.US,D,20250711,000000,16.97,17.095,16.97,17.09,4213,0
|
| 948 |
+
CDZIP.US,D,20250714,000000,16.9795,17.25,16.9795,17.15,7489,0
|
| 949 |
+
CDZIP.US,D,20250715,000000,17.16,17.38,17.15,17.25,3849,0
|
| 950 |
+
CDZIP.US,D,20250716,000000,17.0101,17.39,16.9852,17.39,21405,0
|
| 951 |
+
CDZIP.US,D,20250717,000000,17,17.3899,16.9,17.28,13801,0
|
| 952 |
+
CDZIP.US,D,20250718,000000,17.1782,17.25,17.12,17.12,1617,0
|
| 953 |
+
CDZIP.US,D,20250721,000000,17.195,17.3876,17.1001,17.3876,2492,0
|
| 954 |
+
CDZIP.US,D,20250722,000000,17.25,17.3,17.2,17.2,24809,0
|
| 955 |
+
CDZIP.US,D,20250723,000000,17.1,17.3626,17.1,17.3626,2644,0
|
| 956 |
+
CDZIP.US,D,20250724,000000,17.374,17.39,17.1205,17.38,5590,0
|
| 957 |
+
CDZIP.US,D,20250725,000000,17.3,17.4349,17.07,17.4349,834,0
|
| 958 |
+
CDZIP.US,D,20250728,000000,17.0636,17.44,17.0636,17.44,868,0
|
| 959 |
+
CDZIP.US,D,20250729,000000,17.26,17.345,17.2,17.26,1874,0
|
| 960 |
+
CDZIP.US,D,20250730,000000,17.25,17.455,17.0558,17.25,10118,0
|
| 961 |
+
CDZIP.US,D,20250731,000000,17,17.5,17,17.29,3725,0
|
| 962 |
+
CDZIP.US,D,20250801,000000,17.45,17.5,17.25,17.4975,2208,0
|
| 963 |
+
CDZIP.US,D,20250804,000000,17.34,17.47,17.2501,17.39,5291,0
|
| 964 |
+
CDZIP.US,D,20250805,000000,17.48,17.48,17.375,17.375,898,0
|
| 965 |
+
CDZIP.US,D,20250806,000000,17.25,17.4399,17.065,17.4399,3329,0
|
| 966 |
+
CDZIP.US,D,20250807,000000,17.49,17.51,17.45,17.5,2921,0
|
| 967 |
+
CDZIP.US,D,20250808,000000,17.82,17.82,17.51,17.61,3740,0
|
| 968 |
+
CDZIP.US,D,20250811,000000,17.645,17.6999,17.645,17.6999,1518,0
|
| 969 |
+
CDZIP.US,D,20250812,000000,17.605,17.7,17.605,17.69,947,0
|
| 970 |
+
CDZIP.US,D,20250813,000000,17.52,17.79,17.51,17.79,3679,0
|
| 971 |
+
CDZIP.US,D,20250814,000000,17.83,18.15,17.82,18.15,4209,0
|
| 972 |
+
CDZIP.US,D,20250815,000000,18.11,18.1773,18.11,18.1773,1089,0
|
| 973 |
+
CDZIP.US,D,20250818,000000,18.1,18.25,18.1,18.25,910,0
|
| 974 |
+
CDZIP.US,D,20250819,000000,18.25,18.25,17.77,17.94,3476,0
|
| 975 |
+
CDZIP.US,D,20250820,000000,17.97,18.01,17.77,17.8,4140,0
|
| 976 |
+
CDZIP.US,D,20250821,000000,17.78,18.25,17.78,18.25,444,0
|
| 977 |
+
CDZIP.US,D,20250822,000000,18.2078,18.64,18.058,18.45,2591,0
|
| 978 |
+
CDZIP.US,D,20250825,000000,18.63,18.63,18.2873,18.565,4672,0
|
| 979 |
+
CDZIP.US,D,20250826,000000,18.64,18.64,18.5,18.51,1826,0
|
| 980 |
+
CDZIP.US,D,20250827,000000,18.59,18.9,18.5455,18.85,5572,0
|
| 981 |
+
CDZIP.US,D,20250828,000000,18.775,18.78,18.7,18.7,1459,0
|
| 982 |
+
CDZIP.US,D,20250829,000000,18.89,18.97,18.89,18.901,3557,0
|
| 983 |
+
CDZIP.US,D,20250902,000000,18.9,19.71,18.9,19.16,7912,0
|
| 984 |
+
CDZIP.US,D,20250903,000000,19.2199,19.22,19,19.1299,3669,0
|
| 985 |
+
CDZIP.US,D,20250904,000000,19.22,20.2,18.25,19.43,71697,0
|
| 986 |
+
CDZIP.US,D,20250905,000000,18.9481,19.2283,18.5,19,8202,0
|
| 987 |
+
CDZIP.US,D,20250908,000000,18.52,18.96,18.52,18.8,2239,0
|
| 988 |
+
CDZIP.US,D,20250909,000000,18.7459,18.785,18.7459,18.785,333,0
|
| 989 |
+
CDZIP.US,D,20250910,000000,18.79,19.11,18.7348,19,5378,0
|
| 990 |
+
CDZIP.US,D,20250911,000000,19.09,19.09,18.97,19.05,3395,0
|
| 991 |
+
CDZIP.US,D,20250912,000000,19.1436,19.1436,19.1436,19.1436,346,0
|
| 992 |
+
CDZIP.US,D,20250915,000000,19.14,19.14,19.1399,19.14,2217,0
|
| 993 |
+
CDZIP.US,D,20250916,000000,19.19,19.38,19.19,19.26,1751,0
|
| 994 |
+
CDZIP.US,D,20250917,000000,19.38,19.4582,19.38,19.4582,1663,0
|
| 995 |
+
CDZIP.US,D,20250918,000000,19.43,19.9099,19.43,19.9099,1545,0
|
| 996 |
+
CDZIP.US,D,20250919,000000,19.78,19.78,19.4279,19.4279,1424,0
|
| 997 |
+
CDZIP.US,D,20250922,000000,19.77,19.78,19.12,19.45,9052,0
|
| 998 |
+
CDZIP.US,D,20250923,000000,19.5,19.5,19.285,19.44,16495,0
|
| 999 |
+
CDZIP.US,D,20250924,000000,19.39,19.4,19.12,19.15,2795,0
|
| 1000 |
+
CDZIP.US,D,20250925,000000,19.35,19.35,19.2901,19.345,1251,0
|
| 1001 |
+
CDZIP.US,D,20250926,000000,19.302,19.4,19.302,19.37,17749,0
|
| 1002 |
+
CDZIP.US,D,20250929,000000,19.4,19.4,19.32,19.3906,9314,0
|
| 1003 |
+
CDZIP.US,D,20250930,000000,19.32,19.5914,19.32,19.5914,3283,0
|
| 1004 |
+
CDZIP.US,D,20251001,000000,19.4,19.42,19.39,19.4,20433,0
|
| 1005 |
+
CDZIP.US,D,20251002,000000,19.4,19.7799,19.3,19.35,13997,0
|
| 1006 |
+
CDZIP.US,D,20251003,000000,18.8,19.4,18.8,19.22,15848,0
|
| 1007 |
+
CDZIP.US,D,20251006,000000,18.91,19.142,18.91,19,7912,0
|
| 1008 |
+
CDZIP.US,D,20251007,000000,19.14,19.14,18.95,18.98,8022,0
|
| 1009 |
+
CDZIP.US,D,20251008,000000,19.09,19.254,18.9956,19.22,4578,0
|
| 1010 |
+
CDZIP.US,D,20251009,000000,19.25,19.26,19.1008,19.26,4079,0
|
| 1011 |
+
CDZIP.US,D,20251010,000000,19.33,19.39,19.33,19.3894,4868,0
|
| 1012 |
+
CDZIP.US,D,20251013,000000,19.39,19.39,19.2568,19.3393,1490,0
|
| 1013 |
+
CDZIP.US,D,20251014,000000,19.36,19.4,19.3571,19.4,15166,0
|
| 1014 |
+
CDZIP.US,D,20251015,000000,19.39,19.77,19.3,19.7,44294,0
|
| 1015 |
+
CDZIP.US,D,20251016,000000,19.68,19.7,19.62,19.6999,15766,0
|
| 1016 |
+
CDZIP.US,D,20251017,000000,19.65,19.65,19.61,19.61,5241,0
|
| 1017 |
+
CDZIP.US,D,20251020,000000,19.6,19.6,19.3026,19.55,2600,0
|
| 1018 |
+
CDZIP.US,D,20251021,000000,19.6,19.6,19.6,19.6,1624,0
|
| 1019 |
+
CDZIP.US,D,20251022,000000,19.573,19.6,19.4501,19.6,6949,0
|
| 1020 |
+
CDZIP.US,D,20251023,000000,19.6,19.665,19.55,19.665,8187,0
|
| 1021 |
+
CDZIP.US,D,20251024,000000,19.6,19.6,19.55,19.55,10783,0
|
| 1022 |
+
CDZIP.US,D,20251027,000000,19.46,19.6792,19.46,19.6,5794,0
|
| 1023 |
+
CDZIP.US,D,20251028,000000,19.6,19.6,19.25,19.41,35100,0
|
| 1024 |
+
CDZIP.US,D,20251029,000000,19.78,19.78,19.2711,19.4,5673,0
|
| 1025 |
+
CDZIP.US,D,20251030,000000,19.4,19.6,19.4,19.6,16050,0
|
| 1026 |
+
CDZIP.US,D,20251031,000000,19.6,19.6,19.25,19.6,4388,0
|
| 1027 |
+
CDZIP.US,D,20251104,000000,19.5539,19.5539,19.5,19.5,526,0
|
| 1028 |
+
CDZIP.US,D,20251105,000000,19.375,19.555,19.375,19.555,790,0
|
| 1029 |
+
CDZIP.US,D,20251106,000000,19.6,19.6,19.5656,19.6,7047,0
|
| 1030 |
+
CDZIP.US,D,20251107,000000,19.6,19.6,19.6,19.6,597,0
|
| 1031 |
+
CDZIP.US,D,20251110,000000,19.5755,19.58,19.35,19.35,7879,0
|
| 1032 |
+
CDZIP.US,D,20251111,000000,19.36,19.37,19.28,19.37,2794,0
|
| 1033 |
+
CDZIP.US,D,20251112,000000,19.4769,19.4769,19.4769,19.4769,456,0
|
| 1034 |
+
CDZIP.US,D,20251113,000000,19.6,19.6,19.4299,19.45,4709,0
|
| 1035 |
+
CDZIP.US,D,20251114,000000,19.41,19.532,19.35,19.532,6368,0
|
| 1036 |
+
CDZIP.US,D,20251117,000000,19.6,19.6999,19.375,19.5,7454,0
|
| 1037 |
+
CDZIP.US,D,20251118,000000,19.45,19.55,19.45,19.5,19706,0
|
| 1038 |
+
CDZIP.US,D,20251119,000000,19.6,19.6,19.55,19.59,9832,0
|
| 1039 |
+
CDZIP.US,D,20251120,000000,19.59,19.6,19.56,19.56,10775,0
|
| 1040 |
+
CDZIP.US,D,20251121,000000,19.59,19.59,19.49,19.59,6044,0
|
| 1041 |
+
CDZIP.US,D,20251124,000000,19.6,19.6,19.575,19.6,1621,0
|
| 1042 |
+
CDZIP.US,D,20251125,000000,19.6,19.778,19.5472,19.6,4538,0
|
| 1043 |
+
CDZIP.US,D,20251126,000000,19.78,20.15,19.6,19.6,17746,0
|
| 1044 |
+
CDZIP.US,D,20251128,000000,19.53,19.6,19.53,19.58,6516,0
|
| 1045 |
+
CDZIP.US,D,20251201,000000,19.6,19.6,19.56,19.58,5436,0
|
| 1046 |
+
CDZIP.US,D,20251202,000000,19.5995,19.5995,19.3599,19.4999,6081,0
|
| 1047 |
+
CDZIP.US,D,20251203,000000,19.39,19.6,19.39,19.5,18785,0
|
| 1048 |
+
CDZIP.US,D,20251204,000000,19.5,19.6,19.41,19.5825,11831,0
|
| 1049 |
+
CDZIP.US,D,20251205,000000,19.6,19.6,19.5599,19.6,18348,0
|
| 1050 |
+
CDZIP.US,D,20251208,000000,19.6,19.6375,19.595,19.6194,8475,0
|
| 1051 |
+
CDZIP.US,D,20251209,000000,19.6,19.62,19.5674,19.6,9288,0
|
| 1052 |
+
CDZIP.US,D,20251210,000000,19.6,19.9999,19.6,19.6,4932,0
|
| 1053 |
+
CDZIP.US,D,20251211,000000,19.48,19.6899,19.42,19.6,17208,0
|
| 1054 |
+
CDZIP.US,D,20251212,000000,19.6,19.6,19.5,19.6,10421,0
|
| 1055 |
+
CDZIP.US,D,20251215,000000,19.575,19.6,19.55,19.575,16514,0
|
| 1056 |
+
CDZIP.US,D,20251216,000000,19.5998,19.6368,19.58,19.6,11270,0
|
| 1057 |
+
CDZIP.US,D,20251217,000000,19.522,19.625,19.51,19.6,2366,0
|
| 1058 |
+
CDZIP.US,D,20251218,000000,19.535,19.6,19.53,19.6,1879,0
|
| 1059 |
+
CDZIP.US,D,20251219,000000,19.631,19.631,19.545,19.6,1534,0
|
| 1060 |
+
CDZIP.US,D,20251222,000000,19.6,19.7399,19.6,19.645,10847,0
|
| 1061 |
+
CDZIP.US,D,20251223,000000,19.6,19.775,19.455,19.49,11899,0
|
| 1062 |
+
CDZIP.US,D,20251224,000000,19.42,19.5,19.3408,19.3999,5449,0
|
| 1063 |
+
CDZIP.US,D,20251226,000000,19.55,19.55,19.45,19.45,16872,0
|
| 1064 |
+
CDZIP.US,D,20251229,000000,19.54,19.5999,19.352,19.5999,5013,0
|
| 1065 |
+
CDZIP.US,D,20251230,000000,19.59,19.8499,19.202,19.6,40578,0
|
| 1066 |
+
CDZIP.US,D,20251231,000000,19.6,19.73,19.57,19.6,8741,0
|
| 1067 |
+
CDZIP.US,D,20260102,000000,19.51,19.83,19.51,19.58,7172,0
|
| 1068 |
+
CDZIP.US,D,20260105,000000,19.17,19.4,19.05,19.4,5552,0
|
| 1069 |
+
CDZIP.US,D,20260106,000000,19.43,19.53,19.38,19.53,4055,0
|
| 1070 |
+
CDZIP.US,D,20260107,000000,19.54,19.6,19.5225,19.6,3575,0
|
| 1071 |
+
CDZIP.US,D,20260108,000000,19.6,19.6,19.5,19.6,3494,0
|
| 1072 |
+
CDZIP.US,D,20260109,000000,19.55,19.6,19.55,19.6,3672,0
|
| 1073 |
+
CDZIP.US,D,20260112,000000,19.6,19.6,19.55,19.6,10644,0
|
| 1074 |
+
CDZIP.US,D,20260113,000000,19.62,19.62,19.556,19.556,6844,0
|
| 1075 |
+
CDZIP.US,D,20260114,000000,19.5,19.6,19.5,19.58,5709,0
|
| 1076 |
+
CDZIP.US,D,20260115,000000,19.6,19.6,19.5,19.565,8869,0
|
| 1077 |
+
CDZIP.US,D,20260116,000000,19.61,19.61,19.58,19.58,6048,0
|
| 1078 |
+
CDZIP.US,D,20260120,000000,19.58,19.67,19.58,19.6,15356,0
|
| 1079 |
+
CDZIP.US,D,20260121,000000,19.6,19.71,19.14,19.6,9507,0
|
| 1080 |
+
CDZIP.US,D,20260122,000000,19.6,19.6,19.579,19.6,6066,0
|
| 1081 |
+
CDZIP.US,D,20260123,000000,19.6,19.6,19.5801,19.59,6696,0
|
| 1082 |
+
CDZIP.US,D,20260126,000000,19.59,19.6,19.5701,19.585,3510,0
|
| 1083 |
+
CDZIP.US,D,20260127,000000,19.52,19.6,19.52,19.575,4849,0
|
| 1084 |
+
CDZIP.US,D,20260128,000000,19.47,19.59,19.47,19.5301,4679,0
|
| 1085 |
+
CDZIP.US,D,20260129,000000,19.5869,19.6,19.45,19.54,5599,0
|
| 1086 |
+
CDZIP.US,D,20260130,000000,19.57,19.57,19.567,19.567,1369,0
|
| 1087 |
+
CDZIP.US,D,20260202,000000,19.585,19.6,19.5746,19.5746,3637,0
|
| 1088 |
+
CDZIP.US,D,20260203,000000,19.58,19.58,19.36,19.36,7534,0
|
| 1089 |
+
CDZIP.US,D,20260204,000000,19.47,19.47,18.9,19.04,18107,0
|
| 1090 |
+
CDZIP.US,D,20260205,000000,19.2,19.2,19,19,6183,0
|
| 1091 |
+
CDZIP.US,D,20260206,000000,19.1,19.15,18.82,18.855,18990,0
|
| 1092 |
+
CDZIP.US,D,20260209,000000,18.915,19,18.915,18.96,3934,0
|
| 1093 |
+
CDZIP.US,D,20260210,000000,18.98,19.24,18.94,19,19393,0
|
| 1094 |
+
CDZIP.US,D,20260211,000000,19.03,19.03,18.95,18.96,6045,0
|
| 1095 |
+
CDZIP.US,D,20260212,000000,18.96,18.9994,18.9492,18.97,5000,0
|
| 1096 |
+
CDZIP.US,D,20260213,000000,19.135,19.2,19.09,19.14,2630,0
|
| 1097 |
+
CDZIP.US,D,20260217,000000,19.23,19.58,19.2,19.5432,19654,0
|
| 1098 |
+
CDZIP.US,D,20260218,000000,19.55,19.58,19.55,19.58,3193,0
|
daily/us/nasdaq stocks/1/celuw.us.txt
ADDED
|
@@ -0,0 +1,1358 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CELUW.US,D,20190719,000000,0.6,0.6,0.6,0.6,102500,0
|
| 3 |
+
CELUW.US,D,20190723,000000,0.5,0.5,0.5,0.5,25000,0
|
| 4 |
+
CELUW.US,D,20190729,000000,0.5101,0.5101,0.4445,0.45,65200,0
|
| 5 |
+
CELUW.US,D,20190731,000000,0.4501,0.6,0.4501,0.6,34500,0
|
| 6 |
+
CELUW.US,D,20190802,000000,0.6,0.6,0.6,0.6,45100,0
|
| 7 |
+
CELUW.US,D,20190813,000000,0.6,0.6,0.6,0.6,10000,0
|
| 8 |
+
CELUW.US,D,20190829,000000,0.54,0.6,0.54,0.6,6000,0
|
| 9 |
+
CELUW.US,D,20190905,000000,0.6,0.6,0.6,0.6,24000,0
|
| 10 |
+
CELUW.US,D,20190910,000000,0.6,0.6,0.6,0.6,20000,0
|
| 11 |
+
CELUW.US,D,20191001,000000,0.6,0.6,0.57,0.59,110800,0
|
| 12 |
+
CELUW.US,D,20191004,000000,0.57,0.59,0.57,0.59,165000,0
|
| 13 |
+
CELUW.US,D,20191008,000000,0.59,0.59,0.59,0.59,68400,0
|
| 14 |
+
CELUW.US,D,20191009,000000,0.68,0.68,0.57,0.68,2600,0
|
| 15 |
+
CELUW.US,D,20191010,000000,0.64,0.64,0.64,0.64,1072,0
|
| 16 |
+
CELUW.US,D,20191011,000000,0.64,0.64,0.62,0.62,43382,0
|
| 17 |
+
CELUW.US,D,20191014,000000,0.6,0.62,0.59,0.62,171370,0
|
| 18 |
+
CELUW.US,D,20191015,000000,0.6,0.65,0.6,0.65,45000,0
|
| 19 |
+
CELUW.US,D,20191017,000000,0.7,0.7,0.7,0.7,1000,0
|
| 20 |
+
CELUW.US,D,20191018,000000,0.7,0.7,0.65,0.67,38378,0
|
| 21 |
+
CELUW.US,D,20191028,000000,0.7,0.7,0.7,0.7,5000,0
|
| 22 |
+
CELUW.US,D,20191029,000000,0.69,0.69,0.69,0.69,300,0
|
| 23 |
+
CELUW.US,D,20191106,000000,0.7,0.7,0.7,0.7,17000,0
|
| 24 |
+
CELUW.US,D,20191107,000000,0.7,0.73,0.7,0.73,16600,0
|
| 25 |
+
CELUW.US,D,20191115,000000,0.75,0.75,0.75,0.75,10000,0
|
| 26 |
+
CELUW.US,D,20191118,000000,0.75,0.8,0.75,0.75,657015,0
|
| 27 |
+
CELUW.US,D,20191120,000000,0.77,0.77,0.77,0.77,1000,0
|
| 28 |
+
CELUW.US,D,20191121,000000,0.78,0.78,0.78,0.78,100,0
|
| 29 |
+
CELUW.US,D,20191126,000000,0.78,0.78,0.78,0.78,100,0
|
| 30 |
+
CELUW.US,D,20191127,000000,0.78,0.78,0.78,0.78,900,0
|
| 31 |
+
CELUW.US,D,20191217,000000,0.85,0.85,0.73,0.79,4500,0
|
| 32 |
+
CELUW.US,D,20191220,000000,0.79,0.8,0.79,0.8,2500,0
|
| 33 |
+
CELUW.US,D,20191224,000000,0.8,0.8,0.7999,0.8,10000,0
|
| 34 |
+
CELUW.US,D,20191231,000000,0.77,0.7999,0.77,0.7999,6700,0
|
| 35 |
+
CELUW.US,D,20200102,000000,0.8,0.8,0.75,0.8,5200,0
|
| 36 |
+
CELUW.US,D,20200106,000000,0.8,0.8,0.8,0.8,10000,0
|
| 37 |
+
CELUW.US,D,20200108,000000,0.85,0.85,0.85,0.85,2400,0
|
| 38 |
+
CELUW.US,D,20200110,000000,0.8,0.8,0.78,0.8,67700,0
|
| 39 |
+
CELUW.US,D,20200117,000000,0.75,0.8,0.75,0.8,200,0
|
| 40 |
+
CELUW.US,D,20200121,000000,0.7999,0.8,0.7999,0.8,10300,0
|
| 41 |
+
CELUW.US,D,20200123,000000,0.8,0.95,0.8,0.85,80900,0
|
| 42 |
+
CELUW.US,D,20200127,000000,0.9,0.9,0.85,0.9,5444,0
|
| 43 |
+
CELUW.US,D,20200128,000000,0.9,0.9,0.8957,0.9,1833,0
|
| 44 |
+
CELUW.US,D,20200203,000000,0.9,0.9,0.9,0.9,3255,0
|
| 45 |
+
CELUW.US,D,20200206,000000,0.9,0.9,0.9,0.9,103000,0
|
| 46 |
+
CELUW.US,D,20200210,000000,0.9,0.9,0.9,0.9,4100,0
|
| 47 |
+
CELUW.US,D,20200213,000000,0.9,0.9,0.9,0.9,702,0
|
| 48 |
+
CELUW.US,D,20200214,000000,0.9,0.9,0.9,0.9,100,0
|
| 49 |
+
CELUW.US,D,20200218,000000,0.9,0.9,0.9,0.9,100,0
|
| 50 |
+
CELUW.US,D,20200219,000000,0.9,0.9,0.9,0.9,1350,0
|
| 51 |
+
CELUW.US,D,20200220,000000,0.9,0.9,0.9,0.9,100,0
|
| 52 |
+
CELUW.US,D,20200221,000000,0.9,0.9,0.9,0.9,500,0
|
| 53 |
+
CELUW.US,D,20200224,000000,0.85,0.9,0.85,0.9,5478,0
|
| 54 |
+
CELUW.US,D,20200225,000000,0.85,0.9,0.85,0.9,32322,0
|
| 55 |
+
CELUW.US,D,20200226,000000,0.9,0.9,0.9,0.9,2500,0
|
| 56 |
+
CELUW.US,D,20200227,000000,0.9,0.9,0.9,0.9,100,0
|
| 57 |
+
CELUW.US,D,20200228,000000,0.87,0.95,0.85,0.95,26000,0
|
| 58 |
+
CELUW.US,D,20200302,000000,0.99,0.99,0.99,0.99,600,0
|
| 59 |
+
CELUW.US,D,20200303,000000,0.95,0.995,0.95,0.995,4203,0
|
| 60 |
+
CELUW.US,D,20200304,000000,0.97,0.98,0.96,0.96,6300,0
|
| 61 |
+
CELUW.US,D,20200306,000000,0.87,0.95,0.87,0.95,2414,0
|
| 62 |
+
CELUW.US,D,20200309,000000,0.92,0.92,0.92,0.92,500,0
|
| 63 |
+
CELUW.US,D,20200310,000000,0.96,0.96,0.93,0.93,1400,0
|
| 64 |
+
CELUW.US,D,20200313,000000,0.86,0.95,0.86,0.93,4950,0
|
| 65 |
+
CELUW.US,D,20200319,000000,0.85,0.85,0.85,0.85,100,0
|
| 66 |
+
CELUW.US,D,20200324,000000,0.52,0.75,0.51,0.75,6600,0
|
| 67 |
+
CELUW.US,D,20200325,000000,0.84,0.84,0.573,0.75,1001,0
|
| 68 |
+
CELUW.US,D,20200326,000000,0.2501,0.75,0.2501,0.5,22500,0
|
| 69 |
+
CELUW.US,D,20200327,000000,0.67,0.7,0.4999,0.6,3000,0
|
| 70 |
+
CELUW.US,D,20200331,000000,0.5,0.6,0.5,0.55,204100,0
|
| 71 |
+
CELUW.US,D,20200401,000000,0.51,0.58,0.48,0.57,12200,0
|
| 72 |
+
CELUW.US,D,20200402,000000,0.6,0.6,0.5401,0.55,11600,0
|
| 73 |
+
CELUW.US,D,20200403,000000,0.5,0.55,0.5,0.55,450,0
|
| 74 |
+
CELUW.US,D,20200406,000000,0.55,0.55,0.55,0.55,500,0
|
| 75 |
+
CELUW.US,D,20200407,000000,0.55,0.55,0.55,0.55,300,0
|
| 76 |
+
CELUW.US,D,20200408,000000,0.55,0.55,0.55,0.55,300,0
|
| 77 |
+
CELUW.US,D,20200409,000000,0.59,0.595,0.498,0.498,12400,0
|
| 78 |
+
CELUW.US,D,20200413,000000,0.5,0.5,0.49,0.49,1400,0
|
| 79 |
+
CELUW.US,D,20200414,000000,0.45,0.57,0.45,0.55,204673,0
|
| 80 |
+
CELUW.US,D,20200415,000000,0.55,0.6,0.5,0.57,12950,0
|
| 81 |
+
CELUW.US,D,20200416,000000,0.6,0.6,0.55,0.55,1400,0
|
| 82 |
+
CELUW.US,D,20200417,000000,0.57,0.59,0.57,0.59,600,0
|
| 83 |
+
CELUW.US,D,20200420,000000,0.51,0.6,0.5,0.57,108555,0
|
| 84 |
+
CELUW.US,D,20200422,000000,0.59,0.59,0.59,0.59,500,0
|
| 85 |
+
CELUW.US,D,20200423,000000,0.58,0.58,0.58,0.58,100,0
|
| 86 |
+
CELUW.US,D,20200427,000000,0.6,0.6,0.55,0.55,3100,0
|
| 87 |
+
CELUW.US,D,20200429,000000,0.54,0.55,0.5,0.5,95200,0
|
| 88 |
+
CELUW.US,D,20200430,000000,0.45,0.53,0.45,0.53,1600,0
|
| 89 |
+
CELUW.US,D,20200501,000000,0.55,0.58,0.55,0.55,2600,0
|
| 90 |
+
CELUW.US,D,20200504,000000,0.6,0.6,0.55,0.55,25200,0
|
| 91 |
+
CELUW.US,D,20200505,000000,0.55,0.55,0.55,0.55,200,0
|
| 92 |
+
CELUW.US,D,20200506,000000,0.6,0.6,0.5,0.54,1200,0
|
| 93 |
+
CELUW.US,D,20200507,000000,0.6,0.6,0.58,0.58,3500,0
|
| 94 |
+
CELUW.US,D,20200511,000000,0.6,0.6,0.59,0.59,1000,0
|
| 95 |
+
CELUW.US,D,20200512,000000,0.59,0.59,0.59,0.59,400,0
|
| 96 |
+
CELUW.US,D,20200513,000000,0.65,0.65,0.59,0.59,3100,0
|
| 97 |
+
CELUW.US,D,20200514,000000,0.62,0.65,0.6,0.64,1100,0
|
| 98 |
+
CELUW.US,D,20200518,000000,0.7,0.7,0.65,0.65,2401,0
|
| 99 |
+
CELUW.US,D,20200519,000000,0.61,0.69,0.6,0.65,5600,0
|
| 100 |
+
CELUW.US,D,20200520,000000,0.7,0.71,0.67,0.67,2300,0
|
| 101 |
+
CELUW.US,D,20200521,000000,0.68,0.68,0.68,0.68,600,0
|
| 102 |
+
CELUW.US,D,20200522,000000,0.7,0.7,0.7,0.7,300,0
|
| 103 |
+
CELUW.US,D,20200526,000000,0.71,0.71,0.7,0.7,800,0
|
| 104 |
+
CELUW.US,D,20200527,000000,0.65,0.65,0.65,0.65,400,0
|
| 105 |
+
CELUW.US,D,20200528,000000,0.6,0.6,0.6,0.6,500,0
|
| 106 |
+
CELUW.US,D,20200601,000000,0.61,0.61,0.586152,0.6,300900,0
|
| 107 |
+
CELUW.US,D,20200602,000000,0.6,0.765,0.595,0.5999,451829,0
|
| 108 |
+
CELUW.US,D,20200603,000000,0.6,0.61,0.59,0.59,46600,0
|
| 109 |
+
CELUW.US,D,20200604,000000,0.59,0.65,0.59,0.63,900,0
|
| 110 |
+
CELUW.US,D,20200605,000000,0.65,0.65,0.64,0.64,600,0
|
| 111 |
+
CELUW.US,D,20200608,000000,0.65,0.65,0.614999,0.614999,5300,0
|
| 112 |
+
CELUW.US,D,20200609,000000,0.65,0.66,0.62,0.65,270140,0
|
| 113 |
+
CELUW.US,D,20200610,000000,0.71,0.82,0.7,0.75,40173,0
|
| 114 |
+
CELUW.US,D,20200611,000000,0.76069,0.86,0.65,0.725,210500,0
|
| 115 |
+
CELUW.US,D,20200612,000000,0.76,0.76,0.66,0.75,5389,0
|
| 116 |
+
CELUW.US,D,20200615,000000,0.78,0.78,0.75,0.75,2300,0
|
| 117 |
+
CELUW.US,D,20200616,000000,0.8,0.8,0.74,0.74,1000,0
|
| 118 |
+
CELUW.US,D,20200617,000000,0.77,0.77,0.747549,0.747549,58396,0
|
| 119 |
+
CELUW.US,D,20200618,000000,0.75,0.8,0.72,0.74,31680,0
|
| 120 |
+
CELUW.US,D,20200619,000000,0.8,0.86,0.777999,0.79,321050,0
|
| 121 |
+
CELUW.US,D,20200622,000000,0.83,0.9,0.8,0.83,300413,0
|
| 122 |
+
CELUW.US,D,20200623,000000,0.8499,0.92,0.846176,0.9001,297050,0
|
| 123 |
+
CELUW.US,D,20200624,000000,0.94,0.959,0.88,0.959,66403,0
|
| 124 |
+
CELUW.US,D,20200625,000000,0.96,1,0.92,0.95,116254,0
|
| 125 |
+
CELUW.US,D,20200626,000000,0.97,1.1,0.96,1.06,77323,0
|
| 126 |
+
CELUW.US,D,20200629,000000,1.1001,1.15,1.08,1.1,12934,0
|
| 127 |
+
CELUW.US,D,20200630,000000,1.1,1.15,1.1,1.1,14300,0
|
| 128 |
+
CELUW.US,D,20200701,000000,1.1,1.1,1.01,1.04,33801,0
|
| 129 |
+
CELUW.US,D,20200702,000000,1.05,1.05,0.95,1,25850,0
|
| 130 |
+
CELUW.US,D,20200706,000000,1.01,1.01,0.9,1,14100,0
|
| 131 |
+
CELUW.US,D,20200707,000000,1,1.1,0.9603,0.9603,349000,0
|
| 132 |
+
CELUW.US,D,20200708,000000,1.02,1.05,0.95,0.99,7901,0
|
| 133 |
+
CELUW.US,D,20200709,000000,1.035,1.1,1.035,1.05,25450,0
|
| 134 |
+
CELUW.US,D,20200710,000000,1.13,1.13,0.81,1.08,16706,0
|
| 135 |
+
CELUW.US,D,20200713,000000,1.11,1.2,1.11,1.14,29893,0
|
| 136 |
+
CELUW.US,D,20200714,000000,1.16,1.17,0.95,0.98,37701,0
|
| 137 |
+
CELUW.US,D,20200715,000000,1.02,1.05,1,1.01,9451,0
|
| 138 |
+
CELUW.US,D,20200716,000000,1.01,1.01,1,1,1500,0
|
| 139 |
+
CELUW.US,D,20200717,000000,1,1.05,0.9998,1.05,96346,0
|
| 140 |
+
CELUW.US,D,20200720,000000,0.9601,1,0.96,0.97,1876,0
|
| 141 |
+
CELUW.US,D,20200721,000000,1.0217,1.07,0.9648,0.9648,3208,0
|
| 142 |
+
CELUW.US,D,20200722,000000,1.01,1.05,1,1,4670,0
|
| 143 |
+
CELUW.US,D,20200723,000000,1,1.15,1,1.1,67220,0
|
| 144 |
+
CELUW.US,D,20200724,000000,1.12,1.12,1.04,1.05,42502,0
|
| 145 |
+
CELUW.US,D,20200727,000000,1.06,1.4,1.05,1.26,296735,0
|
| 146 |
+
CELUW.US,D,20200728,000000,1.31,1.33,1.26,1.31,31351,0
|
| 147 |
+
CELUW.US,D,20200729,000000,1.45,1.89,1.4,1.56,99754,0
|
| 148 |
+
CELUW.US,D,20200730,000000,1.88,1.89,1.5,1.5,66252,0
|
| 149 |
+
CELUW.US,D,20200731,000000,1.5,1.51,1.2001,1.4,73001,0
|
| 150 |
+
CELUW.US,D,20200803,000000,1.4,1.7,1.35,1.5,464543,0
|
| 151 |
+
CELUW.US,D,20200804,000000,1.6,1.6,1.45,1.6,56000,0
|
| 152 |
+
CELUW.US,D,20200805,000000,1.6,1.6,1.46,1.46,12235,0
|
| 153 |
+
CELUW.US,D,20200806,000000,1.5,1.54,1.5,1.54,7600,0
|
| 154 |
+
CELUW.US,D,20200807,000000,1.54,1.54,1.35,1.4,21689,0
|
| 155 |
+
CELUW.US,D,20200810,000000,1.5,1.71,1.4498,1.475,290200,0
|
| 156 |
+
CELUW.US,D,20200811,000000,1.55,1.65,1.55,1.6,147000,0
|
| 157 |
+
CELUW.US,D,20200812,000000,1.6,1.6,1.45,1.55,90185,0
|
| 158 |
+
CELUW.US,D,20200813,000000,1.7,1.7,1.46,1.46,47425,0
|
| 159 |
+
CELUW.US,D,20200814,000000,1.55,1.67,1.4499,1.66,232787,0
|
| 160 |
+
CELUW.US,D,20200817,000000,1.64,1.65,1.52,1.5205,168437,0
|
| 161 |
+
CELUW.US,D,20200818,000000,1.5,1.58,1.5,1.58,75367,0
|
| 162 |
+
CELUW.US,D,20200819,000000,1.55,1.64,1.45,1.5001,84159,0
|
| 163 |
+
CELUW.US,D,20200820,000000,1.425,1.5701,1.425,1.5,67326,0
|
| 164 |
+
CELUW.US,D,20200821,000000,1.475,1.52,1.425,1.5,5813,0
|
| 165 |
+
CELUW.US,D,20200824,000000,1.55,1.6,1.55,1.6,81051,0
|
| 166 |
+
CELUW.US,D,20200825,000000,1.53,1.6,1.525,1.6,38699,0
|
| 167 |
+
CELUW.US,D,20200826,000000,1.51,1.6,1.51,1.6,29995,0
|
| 168 |
+
CELUW.US,D,20200827,000000,1.45,1.68,1.45,1.5,3930,0
|
| 169 |
+
CELUW.US,D,20200828,000000,1.57,1.7,1.55,1.7,13425,0
|
| 170 |
+
CELUW.US,D,20200831,000000,1.7,1.79,1.6,1.75,103390,0
|
| 171 |
+
CELUW.US,D,20200901,000000,1.8,1.85,1.77,1.85,162341,0
|
| 172 |
+
CELUW.US,D,20200902,000000,1.84,2,1.7675,1.9999,41582,0
|
| 173 |
+
CELUW.US,D,20200903,000000,1.81,2.1,1.81,2.05,47800,0
|
| 174 |
+
CELUW.US,D,20200904,000000,2.09,2.1,1.9718,2.075,90541,0
|
| 175 |
+
CELUW.US,D,20200908,000000,2.11,2.22,2,2.05,10612,0
|
| 176 |
+
CELUW.US,D,20200909,000000,1.95,2.25,1.9,2,67453,0
|
| 177 |
+
CELUW.US,D,20200910,000000,2,2.09,2,2.04,85454,0
|
| 178 |
+
CELUW.US,D,20200911,000000,2.24,2.24,1.973,1.98,28261,0
|
| 179 |
+
CELUW.US,D,20200914,000000,2,2.04,1.97,1.97,25262,0
|
| 180 |
+
CELUW.US,D,20200915,000000,1.9,1.94,1.8086,1.9,38900,0
|
| 181 |
+
CELUW.US,D,20200916,000000,1.95,1.95,1.75,1.82,22367,0
|
| 182 |
+
CELUW.US,D,20200917,000000,1.94,1.94,1.728,1.8,155680,0
|
| 183 |
+
CELUW.US,D,20200918,000000,1.95,2.07,1.8965,1.975,61247,0
|
| 184 |
+
CELUW.US,D,20200921,000000,1.9,2.25,1.73,1.9,30813,0
|
| 185 |
+
CELUW.US,D,20200922,000000,2.15,2.15,1.58,1.85,96927,0
|
| 186 |
+
CELUW.US,D,20200923,000000,1.8,1.89,1.65,1.85,31615,0
|
| 187 |
+
CELUW.US,D,20200924,000000,1.7,1.84,1.21,1.65,25500,0
|
| 188 |
+
CELUW.US,D,20200925,000000,1.74,1.84,1.61,1.74,37848,0
|
| 189 |
+
CELUW.US,D,20200928,000000,1.8,1.8,1.7,1.7,1980,0
|
| 190 |
+
CELUW.US,D,20200929,000000,1.7,1.7,1.65,1.68,11257,0
|
| 191 |
+
CELUW.US,D,20200930,000000,1.7,1.72,1.55,1.6,47820,0
|
| 192 |
+
CELUW.US,D,20201001,000000,1.5042,1.77,1.5,1.71,225454,0
|
| 193 |
+
CELUW.US,D,20201002,000000,1.78,1.78,1.53,1.65,63566,0
|
| 194 |
+
CELUW.US,D,20201005,000000,1.7,1.77,1.55,1.64,24861,0
|
| 195 |
+
CELUW.US,D,20201006,000000,1.51,1.75,1.4,1.7,159214,0
|
| 196 |
+
CELUW.US,D,20201007,000000,1.41,1.74,1.41,1.62,12622,0
|
| 197 |
+
CELUW.US,D,20201008,000000,1.4,1.76,1.37,1.66,15823,0
|
| 198 |
+
CELUW.US,D,20201009,000000,1.76,1.8,1.68,1.68,59574,0
|
| 199 |
+
CELUW.US,D,20201012,000000,1.5871,1.79,1.5871,1.7401,11191,0
|
| 200 |
+
CELUW.US,D,20201013,000000,1.76,1.79,1.52,1.7,3726,0
|
| 201 |
+
CELUW.US,D,20201014,000000,1.55,1.8,1.55,1.6899,59095,0
|
| 202 |
+
CELUW.US,D,20201015,000000,1.8,1.97,1.71,1.8059,68788,0
|
| 203 |
+
CELUW.US,D,20201016,000000,1.963,1.963,1.62,1.92,25195,0
|
| 204 |
+
CELUW.US,D,20201019,000000,1.9681,1.9681,1.96,1.96,1503,0
|
| 205 |
+
CELUW.US,D,20201020,000000,1.558,1.95,1.558,1.9475,6397,0
|
| 206 |
+
CELUW.US,D,20201021,000000,1.9,1.95,1.6912,1.92,9629,0
|
| 207 |
+
CELUW.US,D,20201022,000000,1.79,1.9,1.73,1.85,11244,0
|
| 208 |
+
CELUW.US,D,20201023,000000,1.5101,1.79,1.5101,1.77,15060,0
|
| 209 |
+
CELUW.US,D,20201026,000000,1.64,1.7,1.62,1.64,10610,0
|
| 210 |
+
CELUW.US,D,20201027,000000,1.73,1.89,1.45,1.53,50345,0
|
| 211 |
+
CELUW.US,D,20201028,000000,1.6165,1.79,1.4,1.625,11216,0
|
| 212 |
+
CELUW.US,D,20201029,000000,1.59,1.68,1.5,1.55,5151,0
|
| 213 |
+
CELUW.US,D,20201030,000000,1.45,1.6,1.4434,1.54,3110,0
|
| 214 |
+
CELUW.US,D,20201102,000000,1.5,1.6,1.32,1.4,23693,0
|
| 215 |
+
CELUW.US,D,20201103,000000,1.44,1.6,1.3725,1.45,13575,0
|
| 216 |
+
CELUW.US,D,20201104,000000,1.51,1.53,1.45,1.4999,8035,0
|
| 217 |
+
CELUW.US,D,20201105,000000,1.464,1.53,1.464,1.5,4200,0
|
| 218 |
+
CELUW.US,D,20201109,000000,1.35,1.49,1.33,1.49,500,0
|
| 219 |
+
CELUW.US,D,20201110,000000,1.3657,1.5,1.3657,1.48,22204,0
|
| 220 |
+
CELUW.US,D,20201111,000000,1.404,1.5,1.38,1.47,929,0
|
| 221 |
+
CELUW.US,D,20201112,000000,1.5,1.7,1.46,1.66,18671,0
|
| 222 |
+
CELUW.US,D,20201113,000000,1.57,1.6,1.56,1.6,802,0
|
| 223 |
+
CELUW.US,D,20201116,000000,1.6,1.6,1.5,1.55,15731,0
|
| 224 |
+
CELUW.US,D,20201117,000000,1.42,1.55,1.41,1.47,14800,0
|
| 225 |
+
CELUW.US,D,20201118,000000,1.4001,1.46,1.31,1.46,21955,0
|
| 226 |
+
CELUW.US,D,20201119,000000,1.3,1.51,1.3,1.45,31001,0
|
| 227 |
+
CELUW.US,D,20201120,000000,1.5,1.54,1.5,1.53,26525,0
|
| 228 |
+
CELUW.US,D,20201123,000000,1.69,1.69,1.45,1.54,59710,0
|
| 229 |
+
CELUW.US,D,20201124,000000,1.55,1.55,1.5,1.55,36580,0
|
| 230 |
+
CELUW.US,D,20201125,000000,1.7,1.7,1.41,1.7,30405,0
|
| 231 |
+
CELUW.US,D,20201127,000000,1.74,1.74,1.55,1.7,42550,0
|
| 232 |
+
CELUW.US,D,20201130,000000,1.586,1.69,1.5,1.6683,42833,0
|
| 233 |
+
CELUW.US,D,20201201,000000,1.6099,1.61,1.56,1.56,5741,0
|
| 234 |
+
CELUW.US,D,20201202,000000,1.66,1.67,1.5501,1.57,3864,0
|
| 235 |
+
CELUW.US,D,20201203,000000,1.55,1.625,1.46,1.54,59821,0
|
| 236 |
+
CELUW.US,D,20201204,000000,1.54,1.65,1.54,1.65,110332,0
|
| 237 |
+
CELUW.US,D,20201207,000000,1.64,1.7499,1.485,1.6469,38570,0
|
| 238 |
+
CELUW.US,D,20201208,000000,1.685,1.71,1.6,1.71,5700,0
|
| 239 |
+
CELUW.US,D,20201209,000000,1.7,2.59,1.52,2.4,206076,0
|
| 240 |
+
CELUW.US,D,20201210,000000,2.35,2.748,1.89,2.5,715025,0
|
| 241 |
+
CELUW.US,D,20201211,000000,2.51,3,2.51,2.79,490660,0
|
| 242 |
+
CELUW.US,D,20201214,000000,2.65,2.94,2.34,2.94,117406,0
|
| 243 |
+
CELUW.US,D,20201215,000000,2.85,2.87,2.27,2.45,192368,0
|
| 244 |
+
CELUW.US,D,20201216,000000,2.45,2.57,2.27,2.4,265364,0
|
| 245 |
+
CELUW.US,D,20201217,000000,2.28,2.45,2.2701,2.35,256552,0
|
| 246 |
+
CELUW.US,D,20201218,000000,2.35,2.35,2.11,2.2,182245,0
|
| 247 |
+
CELUW.US,D,20201221,000000,2.24,2.34,2.12,2.22,203926,0
|
| 248 |
+
CELUW.US,D,20201222,000000,2.24,2.67,2.24,2.33,182194,0
|
| 249 |
+
CELUW.US,D,20201223,000000,2.38,2.9,2.375,2.82,658332,0
|
| 250 |
+
CELUW.US,D,20201224,000000,3.04,3.04,2.71,2.8,131808,0
|
| 251 |
+
CELUW.US,D,20201228,000000,3,3,2.6,2.95,241760,0
|
| 252 |
+
CELUW.US,D,20201229,000000,2.8,2.8,2.4501,2.65,266303,0
|
| 253 |
+
CELUW.US,D,20201230,000000,2.57,2.72,2.45,2.62,215125,0
|
| 254 |
+
CELUW.US,D,20201231,000000,2.72,2.88,2.6,2.88,100657,0
|
| 255 |
+
CELUW.US,D,20210104,000000,2.75,2.94,2.4501,2.9,13398,0
|
| 256 |
+
CELUW.US,D,20210105,000000,2.885,2.95,2.65,2.85,63112,0
|
| 257 |
+
CELUW.US,D,20210106,000000,2.61,3,2.4998,3,180175,0
|
| 258 |
+
CELUW.US,D,20210107,000000,2.99,3.12,2.56,3,314031,0
|
| 259 |
+
CELUW.US,D,20210108,000000,2.35,2.35,1.8,2.13,2147615,0
|
| 260 |
+
CELUW.US,D,20210111,000000,2.21,2.21,1.7,1.85,435551,0
|
| 261 |
+
CELUW.US,D,20210112,000000,1.8,1.85,1.74,1.77,238360,0
|
| 262 |
+
CELUW.US,D,20210113,000000,1.71,1.8,1.46,1.68,463806,0
|
| 263 |
+
CELUW.US,D,20210114,000000,1.77,1.83,1.47,1.72,598079,0
|
| 264 |
+
CELUW.US,D,20210115,000000,1.7,1.77,1.52,1.74,505978,0
|
| 265 |
+
CELUW.US,D,20210119,000000,1.85,2,1.74,1.76,315017,0
|
| 266 |
+
CELUW.US,D,20210120,000000,1.8,1.8,1.62,1.65,388823,0
|
| 267 |
+
CELUW.US,D,20210121,000000,1.74,1.74,1.53,1.6,483797,0
|
| 268 |
+
CELUW.US,D,20210122,000000,1.62,1.62,1.46,1.5,171456,0
|
| 269 |
+
CELUW.US,D,20210125,000000,1.51,1.555,1.4355,1.46,386844,0
|
| 270 |
+
CELUW.US,D,20210126,000000,1.5,1.51,1.42,1.42,173757,0
|
| 271 |
+
CELUW.US,D,20210127,000000,1.4,1.4,1.23,1.25,338342,0
|
| 272 |
+
CELUW.US,D,20210128,000000,1.29,1.36,1.22,1.235,429336,0
|
| 273 |
+
CELUW.US,D,20210129,000000,1.16,1.27,1.16,1.24,214998,0
|
| 274 |
+
CELUW.US,D,20210201,000000,1.38,1.4699,1.29,1.4,223110,0
|
| 275 |
+
CELUW.US,D,20210202,000000,1.39,1.45,1.28,1.38,248880,0
|
| 276 |
+
CELUW.US,D,20210203,000000,1.4,1.56,1.385,1.55,323276,0
|
| 277 |
+
CELUW.US,D,20210204,000000,1.6,1.63,1.5,1.605,574035,0
|
| 278 |
+
CELUW.US,D,20210205,000000,1.58,1.64,1.57,1.6,100884,0
|
| 279 |
+
CELUW.US,D,20210208,000000,1.6,1.6,1.45,1.52,229735,0
|
| 280 |
+
CELUW.US,D,20210209,000000,1.6,1.6,1.49,1.6,391034,0
|
| 281 |
+
CELUW.US,D,20210210,000000,1.5,1.66,1.5,1.6,175185,0
|
| 282 |
+
CELUW.US,D,20210211,000000,1.72,1.72,1.57,1.6,150948,0
|
| 283 |
+
CELUW.US,D,20210212,000000,1.51,1.6499,1.51,1.6,184691,0
|
| 284 |
+
CELUW.US,D,20210216,000000,1.57,1.5999,1.5,1.55,192798,0
|
| 285 |
+
CELUW.US,D,20210217,000000,1.48,1.59,1.4,1.45,89797,0
|
| 286 |
+
CELUW.US,D,20210218,000000,1.46,1.49,1.395,1.445,187969,0
|
| 287 |
+
CELUW.US,D,20210219,000000,1.6,1.6,1.21,1.25,359834,0
|
| 288 |
+
CELUW.US,D,20210222,000000,1.3,1.69,1.26,1.65,471708,0
|
| 289 |
+
CELUW.US,D,20210223,000000,1.42,1.61,1.42,1.46,227908,0
|
| 290 |
+
CELUW.US,D,20210224,000000,1.38,1.51,1.35,1.51,54157,0
|
| 291 |
+
CELUW.US,D,20210225,000000,1.5,1.57,1.4401,1.53,135680,0
|
| 292 |
+
CELUW.US,D,20210226,000000,1.48,1.61,1.46,1.55,38545,0
|
| 293 |
+
CELUW.US,D,20210301,000000,1.6,1.7,1.6,1.7,224878,0
|
| 294 |
+
CELUW.US,D,20210302,000000,1.58,1.74,1.58,1.73,96983,0
|
| 295 |
+
CELUW.US,D,20210303,000000,1.675,1.7,1.45,1.5,215276,0
|
| 296 |
+
CELUW.US,D,20210304,000000,1.36,1.55,1.1,1.45,265479,0
|
| 297 |
+
CELUW.US,D,20210305,000000,1.25,1.39,1.08,1.3,165348,0
|
| 298 |
+
CELUW.US,D,20210308,000000,1.22,1.4,1.05,1.1,168750,0
|
| 299 |
+
CELUW.US,D,20210309,000000,1.1499,1.18,1.07,1.18,60488,0
|
| 300 |
+
CELUW.US,D,20210310,000000,1.15,1.2,1.1,1.194,30942,0
|
| 301 |
+
CELUW.US,D,20210311,000000,1.1201,1.23,1.12,1.23,71247,0
|
| 302 |
+
CELUW.US,D,20210312,000000,1.24,1.49,1.16,1.44,72771,0
|
| 303 |
+
CELUW.US,D,20210315,000000,1.26,1.55,1.26,1.43,94170,0
|
| 304 |
+
CELUW.US,D,20210316,000000,1.25,1.43,1.25,1.2703,20126,0
|
| 305 |
+
CELUW.US,D,20210317,000000,1.28,1.39,1.28,1.31,24100,0
|
| 306 |
+
CELUW.US,D,20210318,000000,1.48,1.6,1.28,1.46,70678,0
|
| 307 |
+
CELUW.US,D,20210319,000000,1.48,1.48,1.31,1.31,97043,0
|
| 308 |
+
CELUW.US,D,20210322,000000,1.33,1.34,1.23,1.25,61276,0
|
| 309 |
+
CELUW.US,D,20210323,000000,1.2846,1.34,1.19,1.34,26675,0
|
| 310 |
+
CELUW.US,D,20210324,000000,1.24,1.2993,1.2,1.28,82399,0
|
| 311 |
+
CELUW.US,D,20210325,000000,1.2,1.34,1.17,1.34,108529,0
|
| 312 |
+
CELUW.US,D,20210326,000000,1.35,1.43,1.1,1.1,625377,0
|
| 313 |
+
CELUW.US,D,20210329,000000,1.14,1.23,1.14,1.21,23423,0
|
| 314 |
+
CELUW.US,D,20210330,000000,1.28,1.28,1.11,1.17,25110,0
|
| 315 |
+
CELUW.US,D,20210331,000000,1.2,1.25,1.095,1.1,109869,0
|
| 316 |
+
CELUW.US,D,20210401,000000,1.15,1.15,1.0545,1.1,60346,0
|
| 317 |
+
CELUW.US,D,20210405,000000,1.12,1.18,1.1,1.1,131922,0
|
| 318 |
+
CELUW.US,D,20210406,000000,1.02,1.15,1.02,1.079,119432,0
|
| 319 |
+
CELUW.US,D,20210407,000000,1.12,1.1497,1.08,1.11,63857,0
|
| 320 |
+
CELUW.US,D,20210408,000000,1.13,1.13,1.1,1.1,167292,0
|
| 321 |
+
CELUW.US,D,20210409,000000,1.05,1.26,1.05,1.26,85960,0
|
| 322 |
+
CELUW.US,D,20210412,000000,1.07,1.2,1.01,1.06,113984,0
|
| 323 |
+
CELUW.US,D,20210413,000000,1.05,1.25,1,1.05,176374,0
|
| 324 |
+
CELUW.US,D,20210414,000000,1.07,1.29,1.07,1.12,52770,0
|
| 325 |
+
CELUW.US,D,20210415,000000,1.17,1.17,1.1181,1.12,12309,0
|
| 326 |
+
CELUW.US,D,20210416,000000,1.12,1.16,1.04,1.14,19073,0
|
| 327 |
+
CELUW.US,D,20210419,000000,1.05,1.05,0.8501,1.02,100899,0
|
| 328 |
+
CELUW.US,D,20210420,000000,1,1.0004,0.94,0.960101,7491,0
|
| 329 |
+
CELUW.US,D,20210421,000000,0.95,0.995,0.93,0.965001,19528,0
|
| 330 |
+
CELUW.US,D,20210422,000000,0.93,1.19,0.93,1.125,121997,0
|
| 331 |
+
CELUW.US,D,20210423,000000,1.162,1.162,1.03,1.1,25663,0
|
| 332 |
+
CELUW.US,D,20210426,000000,0.9819,1.12,0.9819,1,59242,0
|
| 333 |
+
CELUW.US,D,20210427,000000,0.998,1.12,0.998,1.12,41915,0
|
| 334 |
+
CELUW.US,D,20210428,000000,1.09,1.09,1.09,1.09,513,0
|
| 335 |
+
CELUW.US,D,20210429,000000,1.14,1.14,0.98,1.08,20342,0
|
| 336 |
+
CELUW.US,D,20210430,000000,1,1.15,1,1.08,59294,0
|
| 337 |
+
CELUW.US,D,20210503,000000,1.12,1.12,1.01,1.06,7669,0
|
| 338 |
+
CELUW.US,D,20210504,000000,1.08,1.13,0.9901,1.06,86627,0
|
| 339 |
+
CELUW.US,D,20210505,000000,1.1,1.2,1.05,1.08,108707,0
|
| 340 |
+
CELUW.US,D,20210506,000000,1.13,1.2,1.09,1.1,52858,0
|
| 341 |
+
CELUW.US,D,20210507,000000,1.09,1.175,1.06,1.13,17324,0
|
| 342 |
+
CELUW.US,D,20210510,000000,1.1999,1.2,1.1101,1.1498,59556,0
|
| 343 |
+
CELUW.US,D,20210511,000000,1.08,1.22,1.08,1.22,45803,0
|
| 344 |
+
CELUW.US,D,20210512,000000,1.2,1.2,1.15,1.15,19239,0
|
| 345 |
+
CELUW.US,D,20210513,000000,1.1,1.13,1.079,1.08,57646,0
|
| 346 |
+
CELUW.US,D,20210514,000000,1.0901,1.15,1.05,1.15,7200,0
|
| 347 |
+
CELUW.US,D,20210517,000000,1.14,1.14,1.06,1.0771,2743,0
|
| 348 |
+
CELUW.US,D,20210518,000000,1.03,1.15,1.03,1.15,16131,0
|
| 349 |
+
CELUW.US,D,20210519,000000,1.13,1.135,1.05,1.06,4812,0
|
| 350 |
+
CELUW.US,D,20210520,000000,1.07,1.19,1.07,1.19,3184,0
|
| 351 |
+
CELUW.US,D,20210521,000000,1.15,1.17,1.1499,1.17,1500,0
|
| 352 |
+
CELUW.US,D,20210524,000000,1.18,1.28,1.12,1.28,44590,0
|
| 353 |
+
CELUW.US,D,20210525,000000,1.2201,1.4,1.2201,1.27,21684,0
|
| 354 |
+
CELUW.US,D,20210526,000000,1.55,1.55,1.17,1.38,10683,0
|
| 355 |
+
CELUW.US,D,20210527,000000,1.35,1.39,1.28,1.37,12389,0
|
| 356 |
+
CELUW.US,D,20210528,000000,1.19,1.4,1.19,1.3,14928,0
|
| 357 |
+
CELUW.US,D,20210601,000000,1.22,1.29,1.12,1.29,12710,0
|
| 358 |
+
CELUW.US,D,20210602,000000,1.29,1.29,1.185,1.2,21231,0
|
| 359 |
+
CELUW.US,D,20210603,000000,1.21,1.245,1.2,1.22,42500,0
|
| 360 |
+
CELUW.US,D,20210604,000000,1.29,1.29,1.2357,1.2598,12483,0
|
| 361 |
+
CELUW.US,D,20210607,000000,1.35,1.35,1.29,1.32,26730,0
|
| 362 |
+
CELUW.US,D,20210608,000000,1.34,1.4,1.34,1.4,49211,0
|
| 363 |
+
CELUW.US,D,20210609,000000,1.3999,1.4,1.29,1.35,40434,0
|
| 364 |
+
CELUW.US,D,20210610,000000,1.3504,1.41,1.35,1.385,41620,0
|
| 365 |
+
CELUW.US,D,20210611,000000,1.4,1.4,1.36,1.36,12276,0
|
| 366 |
+
CELUW.US,D,20210614,000000,1.4,1.49,1.37,1.41,31613,0
|
| 367 |
+
CELUW.US,D,20210615,000000,1.3546,1.45,1.3,1.35,22380,0
|
| 368 |
+
CELUW.US,D,20210616,000000,1.2101,1.36,1.21,1.3,46010,0
|
| 369 |
+
CELUW.US,D,20210617,000000,1.37,1.37,1.37,1.37,1095,0
|
| 370 |
+
CELUW.US,D,20210618,000000,1.2601,1.38,1.26,1.38,4101,0
|
| 371 |
+
CELUW.US,D,20210621,000000,1.4,1.4001,1.29,1.3,62255,0
|
| 372 |
+
CELUW.US,D,20210622,000000,1.34,1.35,1.27,1.28,21020,0
|
| 373 |
+
CELUW.US,D,20210623,000000,1.4,1.4,1.34,1.34,5715,0
|
| 374 |
+
CELUW.US,D,20210624,000000,1.35,1.39,1.35,1.38,10305,0
|
| 375 |
+
CELUW.US,D,20210625,000000,1.379,1.38,1.325,1.37,15017,0
|
| 376 |
+
CELUW.US,D,20210628,000000,1.3731,1.4,1.29,1.36,91545,0
|
| 377 |
+
CELUW.US,D,20210629,000000,1.36,1.4,1.32,1.39,32849,0
|
| 378 |
+
CELUW.US,D,20210630,000000,1.4,1.47,1.3,1.36,103721,0
|
| 379 |
+
CELUW.US,D,20210701,000000,1.4,1.418,1.36,1.4,212246,0
|
| 380 |
+
CELUW.US,D,20210702,000000,1.425,1.425,1.39,1.39,51989,0
|
| 381 |
+
CELUW.US,D,20210706,000000,1.4,1.4,1.34,1.34,116260,0
|
| 382 |
+
CELUW.US,D,20210707,000000,1.35,1.42,1.35,1.4,236632,0
|
| 383 |
+
CELUW.US,D,20210708,000000,1.3501,1.3501,1.22,1.34,53150,0
|
| 384 |
+
CELUW.US,D,20210709,000000,1.38,1.48,1.38,1.475,131738,0
|
| 385 |
+
CELUW.US,D,20210712,000000,1.48,1.58,1.48,1.58,145520,0
|
| 386 |
+
CELUW.US,D,20210713,000000,1.5571,1.56,1.47,1.52,142109,0
|
| 387 |
+
CELUW.US,D,20210714,000000,1.5001,1.63,1.47,1.52,161721,0
|
| 388 |
+
CELUW.US,D,20210715,000000,1.44,1.5,1.19,1.2,137468,0
|
| 389 |
+
CELUW.US,D,20210716,000000,1.17,2.4,1.17,1.7,2610046,0
|
| 390 |
+
CELUW.US,D,20210719,000000,2,2.0216,1.6,1.88,237664,0
|
| 391 |
+
CELUW.US,D,20210720,000000,1.83,2.36,1.75,1.78,360324,0
|
| 392 |
+
CELUW.US,D,20210721,000000,1.72,1.9214,1.5663,1.6,200864,0
|
| 393 |
+
CELUW.US,D,20210722,000000,1.62,2.02,1.6,1.85,149913,0
|
| 394 |
+
CELUW.US,D,20210723,000000,1.77,1.9,1.5,1.86,111054,0
|
| 395 |
+
CELUW.US,D,20210726,000000,1.85,1.85,1.5,1.5,103788,0
|
| 396 |
+
CELUW.US,D,20210727,000000,1.5,1.6,1.33,1.33,66359,0
|
| 397 |
+
CELUW.US,D,20210728,000000,1.8,1.8,1.35,1.55,58101,0
|
| 398 |
+
CELUW.US,D,20210729,000000,1.75,1.75,1.3,1.41,63042,0
|
| 399 |
+
CELUW.US,D,20210730,000000,1.41,1.53,1.28,1.46,56438,0
|
| 400 |
+
CELUW.US,D,20210802,000000,1.5,1.58,1.33,1.46,144099,0
|
| 401 |
+
CELUW.US,D,20210803,000000,1.58,1.59,1.36,1.41,41488,0
|
| 402 |
+
CELUW.US,D,20210804,000000,1.48,1.52,1.4,1.41,44476,0
|
| 403 |
+
CELUW.US,D,20210805,000000,1.45,1.5,1.31,1.4,51093,0
|
| 404 |
+
CELUW.US,D,20210806,000000,1.32,1.48,1.3,1.4,88168,0
|
| 405 |
+
CELUW.US,D,20210809,000000,1.37,1.45,1.34,1.34,18304,0
|
| 406 |
+
CELUW.US,D,20210810,000000,1.4,1.4,1.22,1.4,49323,0
|
| 407 |
+
CELUW.US,D,20210811,000000,1.425,1.425,1.2501,1.305,25417,0
|
| 408 |
+
CELUW.US,D,20210812,000000,1.3,1.3,1,1.005,70631,0
|
| 409 |
+
CELUW.US,D,20210813,000000,1.15,1.17,1.02,1.07,42798,0
|
| 410 |
+
CELUW.US,D,20210816,000000,1.03,1.08,0.97,1.04,71373,0
|
| 411 |
+
CELUW.US,D,20210817,000000,1.015,1.08,0.830101,1.01,51919,0
|
| 412 |
+
CELUW.US,D,20210818,000000,1.06,1.11,0.96,1.01,11051,0
|
| 413 |
+
CELUW.US,D,20210819,000000,0.9501,1.01,0.9199,1.01,24658,0
|
| 414 |
+
CELUW.US,D,20210820,000000,1.05,1.15,1.04,1.05,9907,0
|
| 415 |
+
CELUW.US,D,20210823,000000,0.96,1.01,0.8789,1,31117,0
|
| 416 |
+
CELUW.US,D,20210824,000000,1.0642,1.09,1.06,1.06,8666,0
|
| 417 |
+
CELUW.US,D,20210825,000000,1.05,1.13,0.9499,1.03,104310,0
|
| 418 |
+
CELUW.US,D,20210826,000000,1.14,1.27,1.115,1.17,53710,0
|
| 419 |
+
CELUW.US,D,20210827,000000,1.35,1.44,1.3,1.38,137171,0
|
| 420 |
+
CELUW.US,D,20210830,000000,1.28,1.61,1.28,1.55,179908,0
|
| 421 |
+
CELUW.US,D,20210831,000000,1.49,1.53,1.45,1.45,93418,0
|
| 422 |
+
CELUW.US,D,20210901,000000,1.54,1.6,1.4101,1.4909,33213,0
|
| 423 |
+
CELUW.US,D,20210902,000000,1.5,1.62,1.46,1.46,229644,0
|
| 424 |
+
CELUW.US,D,20210903,000000,1.65,1.73,1.47,1.54,62833,0
|
| 425 |
+
CELUW.US,D,20210907,000000,1.64,1.64,1.3099,1.42,82435,0
|
| 426 |
+
CELUW.US,D,20210908,000000,1.5,1.59,1.33,1.43,15706,0
|
| 427 |
+
CELUW.US,D,20210909,000000,1.3109,1.5,1.26,1.5,5502,0
|
| 428 |
+
CELUW.US,D,20210910,000000,1.32,1.37,1.32,1.37,4701,0
|
| 429 |
+
CELUW.US,D,20210913,000000,1.3,1.35,1.2101,1.35,19533,0
|
| 430 |
+
CELUW.US,D,20210914,000000,1.28,1.34,1.17,1.21,17622,0
|
| 431 |
+
CELUW.US,D,20210915,000000,1.2,1.2,1.15,1.18,3010,0
|
| 432 |
+
CELUW.US,D,20210916,000000,1.19,1.19,1,1.19,35785,0
|
| 433 |
+
CELUW.US,D,20210917,000000,1.21,1.21,1.06,1.08,83988,0
|
| 434 |
+
CELUW.US,D,20210920,000000,1.01,1.1,0.9901,1.1,88533,0
|
| 435 |
+
CELUW.US,D,20210921,000000,1.1,1.24,1.07,1.1,24016,0
|
| 436 |
+
CELUW.US,D,20210922,000000,1.1,1.38,1.1,1.2,95277,0
|
| 437 |
+
CELUW.US,D,20210923,000000,1.35,1.35,1.24,1.3,21767,0
|
| 438 |
+
CELUW.US,D,20210924,000000,1.29,1.315,1.282,1.282,6350,0
|
| 439 |
+
CELUW.US,D,20210927,000000,1.23,1.25,1.18,1.2,28232,0
|
| 440 |
+
CELUW.US,D,20210928,000000,1.16,1.16,1,1.05,106545,0
|
| 441 |
+
CELUW.US,D,20210929,000000,1.05,1.1,1,1,16723,0
|
| 442 |
+
CELUW.US,D,20210930,000000,1.06,1.18,0.91,1.15,31942,0
|
| 443 |
+
CELUW.US,D,20211001,000000,1.19,1.19,1.1,1.1,7001,0
|
| 444 |
+
CELUW.US,D,20211004,000000,1.1,1.1167,1.08,1.1,12056,0
|
| 445 |
+
CELUW.US,D,20211005,000000,1.18,1.18,1.05,1.08,10982,0
|
| 446 |
+
CELUW.US,D,20211006,000000,1.08,1.13,1.08,1.0801,5999,0
|
| 447 |
+
CELUW.US,D,20211007,000000,1.08,1.08,1.08,1.08,134,0
|
| 448 |
+
CELUW.US,D,20211011,000000,1.04,1.04,0.95,0.951,109582,0
|
| 449 |
+
CELUW.US,D,20211012,000000,0.9799,1,0.93,0.95,66471,0
|
| 450 |
+
CELUW.US,D,20211013,000000,0.96,1.2,0.96,1.16,69021,0
|
| 451 |
+
CELUW.US,D,20211014,000000,1.09,1.15,1.08,1.12,27395,0
|
| 452 |
+
CELUW.US,D,20211015,000000,1.11,1.15,1.06,1.13,4613,0
|
| 453 |
+
CELUW.US,D,20211018,000000,1.16,1.22,1.15,1.22,38135,0
|
| 454 |
+
CELUW.US,D,20211019,000000,1.25,1.37,1.25,1.29,46966,0
|
| 455 |
+
CELUW.US,D,20211020,000000,1.2,1.21,1.14,1.15,31111,0
|
| 456 |
+
CELUW.US,D,20211021,000000,1.215,1.215,1.05,1.17,18851,0
|
| 457 |
+
CELUW.US,D,20211022,000000,1.1,1.14,1.1,1.14,1242,0
|
| 458 |
+
CELUW.US,D,20211025,000000,1.02,1.0306,1,1,28589,0
|
| 459 |
+
CELUW.US,D,20211026,000000,1.1,1.2,1.04,1.11,14306,0
|
| 460 |
+
CELUW.US,D,20211027,000000,1.06,1.11,1.06,1.11,2899,0
|
| 461 |
+
CELUW.US,D,20211028,000000,1.06,1.06,1,1.02,15146,0
|
| 462 |
+
CELUW.US,D,20211029,000000,1.01,1.05,1,1.02,91832,0
|
| 463 |
+
CELUW.US,D,20211101,000000,1.13,1.2,1.06,1.07,18800,0
|
| 464 |
+
CELUW.US,D,20211102,000000,1.08,1.12,1.05,1.05,21470,0
|
| 465 |
+
CELUW.US,D,20211103,000000,1.17,1.23,1.0425,1.15,32703,0
|
| 466 |
+
CELUW.US,D,20211104,000000,1.23,1.29,1.06,1.29,27823,0
|
| 467 |
+
CELUW.US,D,20211105,000000,1.19,1.25,1.1699,1.22,63011,0
|
| 468 |
+
CELUW.US,D,20211108,000000,1.3,1.3,1.235,1.3,5976,0
|
| 469 |
+
CELUW.US,D,20211109,000000,1.2,1.3,1.17,1.24,19778,0
|
| 470 |
+
CELUW.US,D,20211110,000000,1.36,1.36,1.26,1.3,3900,0
|
| 471 |
+
CELUW.US,D,20211111,000000,1.38,1.38,1.2,1.34,11698,0
|
| 472 |
+
CELUW.US,D,20211112,000000,1.29,1.36,1.2,1.2,30750,0
|
| 473 |
+
CELUW.US,D,20211115,000000,1.34,1.34,1.15,1.16,14866,0
|
| 474 |
+
CELUW.US,D,20211116,000000,1.2399,1.2573,1.15,1.16,23717,0
|
| 475 |
+
CELUW.US,D,20211117,000000,1.19,1.22,1.07,1.18,4369,0
|
| 476 |
+
CELUW.US,D,20211118,000000,1.15,1.15,1.12,1.12,2300,0
|
| 477 |
+
CELUW.US,D,20211119,000000,1.11,1.15,1.07,1.07,4297,0
|
| 478 |
+
CELUW.US,D,20211122,000000,1.16,1.19,1.01,1.13,57925,0
|
| 479 |
+
CELUW.US,D,20211123,000000,1.17,1.1809,0.98,0.99,35896,0
|
| 480 |
+
CELUW.US,D,20211124,000000,0.98,1,0.98,0.985804,3356,0
|
| 481 |
+
CELUW.US,D,20211126,000000,1,1.08,0.96,1,114182,0
|
| 482 |
+
CELUW.US,D,20211129,000000,1.1,1.19,1.1,1.14,20613,0
|
| 483 |
+
CELUW.US,D,20211130,000000,1.1599,1.1599,1,1,8943,0
|
| 484 |
+
CELUW.US,D,20211201,000000,1.0001,1.03,0.945,1.03,22350,0
|
| 485 |
+
CELUW.US,D,20211202,000000,1.03,1.1,0.9001,1,31961,0
|
| 486 |
+
CELUW.US,D,20211203,000000,1.04,1.04,0.97,0.9799,1098,0
|
| 487 |
+
CELUW.US,D,20211206,000000,0.9501,0.9817,0.8512,0.9601,41404,0
|
| 488 |
+
CELUW.US,D,20211207,000000,0.95,0.9502,0.85,0.89,12892,0
|
| 489 |
+
CELUW.US,D,20211208,000000,0.8501,0.855201,0.8001,0.8205,65099,0
|
| 490 |
+
CELUW.US,D,20211209,000000,0.949799,0.949799,0.82,0.8301,7660,0
|
| 491 |
+
CELUW.US,D,20211210,000000,0.83,0.85995,0.8,0.85,101150,0
|
| 492 |
+
CELUW.US,D,20211213,000000,0.8232,0.8232,0.75,0.75,52053,0
|
| 493 |
+
CELUW.US,D,20211214,000000,0.804,0.9,0.78,0.85,30724,0
|
| 494 |
+
CELUW.US,D,20211215,000000,0.84,0.84,0.71,0.71,32574,0
|
| 495 |
+
CELUW.US,D,20211216,000000,0.7481,0.8699,0.74,0.765449,7198,0
|
| 496 |
+
CELUW.US,D,20211217,000000,0.751,0.7515,0.7,0.728,73777,0
|
| 497 |
+
CELUW.US,D,20211220,000000,0.7271,0.7301,0.7199,0.7199,20608,0
|
| 498 |
+
CELUW.US,D,20211221,000000,0.7191,0.7199,0.677,0.6778,69414,0
|
| 499 |
+
CELUW.US,D,20211222,000000,0.7001,0.75,0.6501,0.659,36247,0
|
| 500 |
+
CELUW.US,D,20211223,000000,0.6801,0.6818,0.65,0.65,637058,0
|
| 501 |
+
CELUW.US,D,20211227,000000,0.72,0.7999,0.7151,0.79,32332,0
|
| 502 |
+
CELUW.US,D,20211228,000000,0.75,0.75,0.6368,0.6702,41229,0
|
| 503 |
+
CELUW.US,D,20211229,000000,0.67,0.724951,0.6502,0.71,33844,0
|
| 504 |
+
CELUW.US,D,20211230,000000,0.9696,0.9696,0.6501,0.8498,84018,0
|
| 505 |
+
CELUW.US,D,20211231,000000,0.7374,0.8881,0.7338,0.86,57236,0
|
| 506 |
+
CELUW.US,D,20220103,000000,0.8031,0.82,0.6673,0.82,27579,0
|
| 507 |
+
CELUW.US,D,20220104,000000,0.7505,0.7566,0.7,0.74,18043,0
|
| 508 |
+
CELUW.US,D,20220105,000000,0.87,0.87,0.8,0.8,651,0
|
| 509 |
+
CELUW.US,D,20220106,000000,0.72505,0.72505,0.72505,0.72505,450,0
|
| 510 |
+
CELUW.US,D,20220107,000000,0.7798,0.7798,0.6502,0.68,12872,0
|
| 511 |
+
CELUW.US,D,20220110,000000,0.8888,0.8888,0.648,0.648,18084,0
|
| 512 |
+
CELUW.US,D,20220111,000000,0.6481,0.6482,0.645,0.645,3902,0
|
| 513 |
+
CELUW.US,D,20220112,000000,0.67,0.67,0.6,0.64,11276,0
|
| 514 |
+
CELUW.US,D,20220113,000000,0.67,0.67,0.612,0.639799,4438,0
|
| 515 |
+
CELUW.US,D,20220114,000000,0.62,0.6365,0.5737,0.6365,10610,0
|
| 516 |
+
CELUW.US,D,20220118,000000,0.623,0.64,0.5582,0.5781,26961,0
|
| 517 |
+
CELUW.US,D,20220119,000000,0.5882,0.6,0.5781,0.5782,15142,0
|
| 518 |
+
CELUW.US,D,20220120,000000,0.578,0.63,0.4658,0.552,21352,0
|
| 519 |
+
CELUW.US,D,20220121,000000,0.521,0.6,0.521,0.53,114997,0
|
| 520 |
+
CELUW.US,D,20220124,000000,0.5599,0.5689,0.5251,0.5501,24809,0
|
| 521 |
+
CELUW.US,D,20220125,000000,0.5501,0.5501,0.54005,0.55,10046,0
|
| 522 |
+
CELUW.US,D,20220126,000000,0.55,0.55,0.51,0.513,16250,0
|
| 523 |
+
CELUW.US,D,20220127,000000,0.5111,0.511489,0.4236,0.477,25998,0
|
| 524 |
+
CELUW.US,D,20220128,000000,0.472,0.5,0.47,0.49005,125688,0
|
| 525 |
+
CELUW.US,D,20220131,000000,0.5,0.5,0.47,0.49,23867,0
|
| 526 |
+
CELUW.US,D,20220201,000000,0.52,0.5401,0.47,0.5001,4805,0
|
| 527 |
+
CELUW.US,D,20220202,000000,0.54,0.55,0.53,0.53,10051,0
|
| 528 |
+
CELUW.US,D,20220203,000000,0.57,0.57,0.5,0.5433,2838,0
|
| 529 |
+
CELUW.US,D,20220204,000000,0.51,0.5432,0.4691,0.4691,5720,0
|
| 530 |
+
CELUW.US,D,20220208,000000,0.6396,0.6496,0.6,0.6,972,0
|
| 531 |
+
CELUW.US,D,20220209,000000,0.5899,0.616,0.5601,0.61,6230,0
|
| 532 |
+
CELUW.US,D,20220210,000000,0.6498,0.7407,0.5901,0.7299,33278,0
|
| 533 |
+
CELUW.US,D,20220211,000000,0.77,0.77,0.7001,0.7002,17792,0
|
| 534 |
+
CELUW.US,D,20220214,000000,0.7999,0.8,0.7201,0.7201,154382,0
|
| 535 |
+
CELUW.US,D,20220215,000000,0.7999,0.8151,0.7401,0.7501,30803,0
|
| 536 |
+
CELUW.US,D,20220216,000000,0.84,0.88,0.75,0.82,143522,0
|
| 537 |
+
CELUW.US,D,20220217,000000,0.8738,0.8738,0.78,0.81,68062,0
|
| 538 |
+
CELUW.US,D,20220218,000000,0.89,0.89,0.75,0.790099,8220,0
|
| 539 |
+
CELUW.US,D,20220222,000000,0.83,0.83,0.83,0.83,3020,0
|
| 540 |
+
CELUW.US,D,20220223,000000,0.8299,0.83,0.75,0.75,4250,0
|
| 541 |
+
CELUW.US,D,20220224,000000,0.82,0.82,0.750101,0.79505,8404,0
|
| 542 |
+
CELUW.US,D,20220225,000000,0.82,0.86,0.79,0.81,60765,0
|
| 543 |
+
CELUW.US,D,20220228,000000,0.83,0.9,0.764,0.8101,80966,0
|
| 544 |
+
CELUW.US,D,20220301,000000,0.8999,0.9,0.736,0.9,68599,0
|
| 545 |
+
CELUW.US,D,20220302,000000,0.9399,0.9725,0.89,0.9,339089,0
|
| 546 |
+
CELUW.US,D,20220303,000000,0.9499,0.95,0.8,0.9,36947,0
|
| 547 |
+
CELUW.US,D,20220304,000000,0.93,0.93,0.8295,0.8825,17374,0
|
| 548 |
+
CELUW.US,D,20220307,000000,0.98,1.09,0.88,1.07,640203,0
|
| 549 |
+
CELUW.US,D,20220308,000000,1.06,1.2999,1.03,1.28,410215,0
|
| 550 |
+
CELUW.US,D,20220309,000000,1.44,1.545,1.13,1.16,651906,0
|
| 551 |
+
CELUW.US,D,20220310,000000,1.49,1.5,1.17,1.38,46098,0
|
| 552 |
+
CELUW.US,D,20220311,000000,1.48,1.6,1.29,1.355,44375,0
|
| 553 |
+
CELUW.US,D,20220314,000000,1.36,1.36,0.9258,0.96,49392,0
|
| 554 |
+
CELUW.US,D,20220315,000000,1.13,1.13,0.8726,0.9201,16813,0
|
| 555 |
+
CELUW.US,D,20220316,000000,1,1,0.9301,0.9301,4000,0
|
| 556 |
+
CELUW.US,D,20220317,000000,1.12,1.12,1.12,1.12,444,0
|
| 557 |
+
CELUW.US,D,20220318,000000,1.1,1.1,0.9301,0.955,64564,0
|
| 558 |
+
CELUW.US,D,20220321,000000,1.09,1.09,0.99,1.03,52315,0
|
| 559 |
+
CELUW.US,D,20220322,000000,1.1376,1.21,1.04,1.04,12290,0
|
| 560 |
+
CELUW.US,D,20220323,000000,1.1,1.11,1.06,1.0926,6840,0
|
| 561 |
+
CELUW.US,D,20220324,000000,1.19,1.2,1.07,1.07,44002,0
|
| 562 |
+
CELUW.US,D,20220325,000000,1,1.07,0.8692,1,27180,0
|
| 563 |
+
CELUW.US,D,20220328,000000,1.19,1.2,1.03,1.0738,7708,0
|
| 564 |
+
CELUW.US,D,20220329,000000,1.19,1.2,1.15,1.16,21645,0
|
| 565 |
+
CELUW.US,D,20220330,000000,1.39,1.39,1.21,1.29,49723,0
|
| 566 |
+
CELUW.US,D,20220331,000000,1.43,1.43,1.26,1.37,86218,0
|
| 567 |
+
CELUW.US,D,20220401,000000,1.41,1.41,1.2,1.33,41201,0
|
| 568 |
+
CELUW.US,D,20220404,000000,1.13,1.55,1.13,1.29,54763,0
|
| 569 |
+
CELUW.US,D,20220405,000000,1.29,1.36,1.25,1.34,37844,0
|
| 570 |
+
CELUW.US,D,20220406,000000,1.33,1.33,1.25,1.3,10008,0
|
| 571 |
+
CELUW.US,D,20220407,000000,1.2601,1.34,1.2601,1.28,11371,0
|
| 572 |
+
CELUW.US,D,20220408,000000,1.3,1.3,1.2713,1.275,7732,0
|
| 573 |
+
CELUW.US,D,20220411,000000,1.4,1.4,1.2899,1.37,38924,0
|
| 574 |
+
CELUW.US,D,20220412,000000,1.48,1.4899,1.3,1.32,42797,0
|
| 575 |
+
CELUW.US,D,20220413,000000,1.4101,1.48,1.38,1.44,52083,0
|
| 576 |
+
CELUW.US,D,20220414,000000,1.395,1.5,1.3,1.3,86881,0
|
| 577 |
+
CELUW.US,D,20220418,000000,1.47,1.5,1.38,1.43,46948,0
|
| 578 |
+
CELUW.US,D,20220419,000000,1.5,1.8,1.49,1.74,121247,0
|
| 579 |
+
CELUW.US,D,20220420,000000,1.8,1.99,1.65,1.96,165388,0
|
| 580 |
+
CELUW.US,D,20220421,000000,1.94,1.9499,1.49,1.72,47391,0
|
| 581 |
+
CELUW.US,D,20220422,000000,1.8401,1.96,1.63,1.74,48513,0
|
| 582 |
+
CELUW.US,D,20220425,000000,1.74,1.9,1.63,1.63,17633,0
|
| 583 |
+
CELUW.US,D,20220426,000000,1.68,1.7,1.36,1.67,48613,0
|
| 584 |
+
CELUW.US,D,20220427,000000,1.7,1.77,1.53,1.7,79509,0
|
| 585 |
+
CELUW.US,D,20220428,000000,1.67,1.8,1.57,1.75,204546,0
|
| 586 |
+
CELUW.US,D,20220429,000000,1.7,1.7,1.38,1.57,126328,0
|
| 587 |
+
CELUW.US,D,20220502,000000,1.71,1.71,1.34,1.57,22401,0
|
| 588 |
+
CELUW.US,D,20220503,000000,1.51,1.75,1.3,1.49,16766,0
|
| 589 |
+
CELUW.US,D,20220504,000000,1.33,1.62,1.33,1.62,65640,0
|
| 590 |
+
CELUW.US,D,20220505,000000,1.65,1.84,1.43,1.6,25280,0
|
| 591 |
+
CELUW.US,D,20220506,000000,1.45,1.69,1.4,1.67,22149,0
|
| 592 |
+
CELUW.US,D,20220509,000000,1.54,1.54,0.8463,0.9101,79231,0
|
| 593 |
+
CELUW.US,D,20220510,000000,0.86,1.02,0.58,0.62,126671,0
|
| 594 |
+
CELUW.US,D,20220511,000000,0.5765,0.6269,0.45,0.62,101771,0
|
| 595 |
+
CELUW.US,D,20220512,000000,0.6,0.797,0.44,0.53,122441,0
|
| 596 |
+
CELUW.US,D,20220513,000000,0.7301,0.94,0.5805,0.75,108432,0
|
| 597 |
+
CELUW.US,D,20220516,000000,0.5191,0.8794,0.49,0.6399,17116,0
|
| 598 |
+
CELUW.US,D,20220517,000000,0.72,0.8499,0.65,0.7007,16550,0
|
| 599 |
+
CELUW.US,D,20220518,000000,0.6,0.91,0.57,0.8447,72635,0
|
| 600 |
+
CELUW.US,D,20220519,000000,0.7699,0.91,0.74,0.8032,43161,0
|
| 601 |
+
CELUW.US,D,20220520,000000,0.8,0.8099,0.6208,0.7299,34160,0
|
| 602 |
+
CELUW.US,D,20220523,000000,0.65,0.7199,0.6208,0.7199,511,0
|
| 603 |
+
CELUW.US,D,20220524,000000,0.6501,0.7199,0.5899,0.6325,54225,0
|
| 604 |
+
CELUW.US,D,20220525,000000,0.6899,0.729,0.6277,0.68,25683,0
|
| 605 |
+
CELUW.US,D,20220526,000000,0.7,0.7941,0.65,0.759,94288,0
|
| 606 |
+
CELUW.US,D,20220527,000000,0.8,0.8,0.67,0.7898,94224,0
|
| 607 |
+
CELUW.US,D,20220531,000000,0.84,0.9527,0.7601,0.8407,18361,0
|
| 608 |
+
CELUW.US,D,20220601,000000,0.8799,1,0.7818,0.9,70652,0
|
| 609 |
+
CELUW.US,D,20220602,000000,0.85,1.06,0.85,0.98,104801,0
|
| 610 |
+
CELUW.US,D,20220603,000000,1.05,1.1,0.98005,0.9999,25897,0
|
| 611 |
+
CELUW.US,D,20220606,000000,1,1,0.56,0.6499,218005,0
|
| 612 |
+
CELUW.US,D,20220607,000000,0.66,0.66,0.5478,0.6188,103344,0
|
| 613 |
+
CELUW.US,D,20220608,000000,0.61,0.6694,0.56,0.66,20375,0
|
| 614 |
+
CELUW.US,D,20220609,000000,0.59,0.6411,0.5,0.5354,12247,0
|
| 615 |
+
CELUW.US,D,20220610,000000,0.54,0.6199,0.45,0.52,38114,0
|
| 616 |
+
CELUW.US,D,20220613,000000,0.5,0.5,0.39,0.3927,58613,0
|
| 617 |
+
CELUW.US,D,20220614,000000,0.4875,0.4875,0.45,0.45,399,0
|
| 618 |
+
CELUW.US,D,20220615,000000,0.45,0.53,0.429999,0.47,137095,0
|
| 619 |
+
CELUW.US,D,20220616,000000,0.325,0.49,0.325,0.38,42214,0
|
| 620 |
+
CELUW.US,D,20220617,000000,0.4674,0.4674,0.273,0.3588,38202,0
|
| 621 |
+
CELUW.US,D,20220621,000000,0.36,0.393,0.35,0.378,43061,0
|
| 622 |
+
CELUW.US,D,20220622,000000,0.4,0.4189,0.3874,0.3874,29864,0
|
| 623 |
+
CELUW.US,D,20220623,000000,0.3825,0.4474,0.3825,0.40525,7757,0
|
| 624 |
+
CELUW.US,D,20220624,000000,0.4426,0.4974,0.4425,0.448,8655,0
|
| 625 |
+
CELUW.US,D,20220627,000000,0.44,0.4575,0.44,0.44,14591,0
|
| 626 |
+
CELUW.US,D,20220628,000000,0.45,0.4501,0.4,0.4075,6299,0
|
| 627 |
+
CELUW.US,D,20220629,000000,0.38,0.6,0.35,0.4475,32369,0
|
| 628 |
+
CELUW.US,D,20220630,000000,0.37,0.6,0.33,0.5775,56412,0
|
| 629 |
+
CELUW.US,D,20220701,000000,0.531,0.531,0.531,0.531,1291,0
|
| 630 |
+
CELUW.US,D,20220705,000000,0.59,0.59,0.59,0.59,100,0
|
| 631 |
+
CELUW.US,D,20220707,000000,0.5999,0.6974,0.56,0.56,25200,0
|
| 632 |
+
CELUW.US,D,20220712,000000,0.65,0.65,0.6051,0.6051,7724,0
|
| 633 |
+
CELUW.US,D,20220713,000000,0.68,0.68,0.68,0.68,168,0
|
| 634 |
+
CELUW.US,D,20220715,000000,0.57,0.6714,0.55,0.6714,1700,0
|
| 635 |
+
CELUW.US,D,20220718,000000,0.56,0.6399,0.56,0.59,424,0
|
| 636 |
+
CELUW.US,D,20220719,000000,0.57,0.57,0.52,0.52,1390,0
|
| 637 |
+
CELUW.US,D,20220720,000000,0.53,0.5459,0.51,0.51,439,0
|
| 638 |
+
CELUW.US,D,20220721,000000,0.52,0.558,0.48,0.48,3247,0
|
| 639 |
+
CELUW.US,D,20220722,000000,0.558,0.558,0.4161,0.4393,5823,0
|
| 640 |
+
CELUW.US,D,20220725,000000,0.54,0.54,0.4379,0.46,3700,0
|
| 641 |
+
CELUW.US,D,20220726,000000,0.46,0.485373,0.41,0.4297,700,0
|
| 642 |
+
CELUW.US,D,20220727,000000,0.41,0.41,0.4,0.41,16000,0
|
| 643 |
+
CELUW.US,D,20220728,000000,0.46,0.5,0.42,0.42,500,0
|
| 644 |
+
CELUW.US,D,20220729,000000,0.4929,0.4979,0.4269,0.468,3027,0
|
| 645 |
+
CELUW.US,D,20220801,000000,0.42,0.42,0.42,0.42,100,0
|
| 646 |
+
CELUW.US,D,20220805,000000,0.4175,0.537399,0.4175,0.4497,4127,0
|
| 647 |
+
CELUW.US,D,20220808,000000,0.4302,0.449699,0.4302,0.4302,422,0
|
| 648 |
+
CELUW.US,D,20220809,000000,0.4101,0.4101,0.41,0.41,6113,0
|
| 649 |
+
CELUW.US,D,20220810,000000,0.4497,0.4497,0.41,0.41,3300,0
|
| 650 |
+
CELUW.US,D,20220812,000000,0.4101,0.4102,0.4101,0.4102,810,0
|
| 651 |
+
CELUW.US,D,20220816,000000,0.41,0.41,0.41,0.41,409,0
|
| 652 |
+
CELUW.US,D,20220817,000000,0.4,0.429899,0.4,0.429899,355,0
|
| 653 |
+
CELUW.US,D,20220819,000000,0.4,0.4,0.4,0.4,849,0
|
| 654 |
+
CELUW.US,D,20220822,000000,0.429,0.4297,0.429,0.4297,1297,0
|
| 655 |
+
CELUW.US,D,20220824,000000,0.4,0.4,0.308,0.3416,2503,0
|
| 656 |
+
CELUW.US,D,20220825,000000,0.37,0.4096,0.37,0.4,3100,0
|
| 657 |
+
CELUW.US,D,20220826,000000,0.32,0.37,0.25,0.34,26499,0
|
| 658 |
+
CELUW.US,D,20220829,000000,0.33,0.3448,0.33,0.3448,1500,0
|
| 659 |
+
CELUW.US,D,20220830,000000,0.3448,0.3655,0.3448,0.3655,1000,0
|
| 660 |
+
CELUW.US,D,20220831,000000,0.3999,0.46,0.39,0.43,11813,0
|
| 661 |
+
CELUW.US,D,20220901,000000,0.41,0.41,0.41,0.41,2600,0
|
| 662 |
+
CELUW.US,D,20220902,000000,0.4087,0.4575,0.4087,0.4574,5018,0
|
| 663 |
+
CELUW.US,D,20220906,000000,0.48,0.48,0.48,0.48,3435,0
|
| 664 |
+
CELUW.US,D,20220907,000000,0.41,0.45,0.3603,0.45,1322,0
|
| 665 |
+
CELUW.US,D,20220909,000000,0.37,0.37,0.36,0.36,2248,0
|
| 666 |
+
CELUW.US,D,20220913,000000,0.3501,0.4,0.3501,0.39,5358,0
|
| 667 |
+
CELUW.US,D,20220914,000000,0.36,0.365,0.35,0.35,1210,0
|
| 668 |
+
CELUW.US,D,20220916,000000,0.3874,0.39,0.34,0.34,9507,0
|
| 669 |
+
CELUW.US,D,20220921,000000,0.3202,0.33,0.2801,0.32,10512,0
|
| 670 |
+
CELUW.US,D,20220926,000000,0.31,0.31,0.31,0.31,1110,0
|
| 671 |
+
CELUW.US,D,20220927,000000,0.29,0.29,0.29,0.29,175,0
|
| 672 |
+
CELUW.US,D,20220928,000000,0.25,0.28,0.25,0.28,52107,0
|
| 673 |
+
CELUW.US,D,20220929,000000,0.32,0.32,0.32,0.32,101,0
|
| 674 |
+
CELUW.US,D,20220930,000000,0.327,0.3874,0.327,0.3874,2000,0
|
| 675 |
+
CELUW.US,D,20221003,000000,0.3092,0.3092,0.3092,0.3092,1088,0
|
| 676 |
+
CELUW.US,D,20221004,000000,0.29,0.333701,0.29,0.333701,1001,0
|
| 677 |
+
CELUW.US,D,20221005,000000,0.28,0.32,0.28,0.32,1100,0
|
| 678 |
+
CELUW.US,D,20221007,000000,0.3299,0.3299,0.3299,0.3299,220,0
|
| 679 |
+
CELUW.US,D,20221012,000000,0.3223,0.3274,0.2501,0.3274,3400,0
|
| 680 |
+
CELUW.US,D,20221014,000000,0.25,0.3275,0.1522,0.25,14880,0
|
| 681 |
+
CELUW.US,D,20221017,000000,0.3274,0.3274,0.3274,0.3274,529,0
|
| 682 |
+
CELUW.US,D,20221018,000000,0.2101,0.3299,0.2001,0.27,2370,0
|
| 683 |
+
CELUW.US,D,20221020,000000,0.275,0.3,0.23,0.23,1200,0
|
| 684 |
+
CELUW.US,D,20221021,000000,0.2301,0.3307,0.2301,0.3307,1121,0
|
| 685 |
+
CELUW.US,D,20221025,000000,0.2376,0.26,0.2008,0.26,4123,0
|
| 686 |
+
CELUW.US,D,20221026,000000,0.22,0.25,0.2059,0.25,4702,0
|
| 687 |
+
CELUW.US,D,20221027,000000,0.3198,0.3198,0.23,0.23,330,0
|
| 688 |
+
CELUW.US,D,20221028,000000,0.3399,0.3399,0.3399,0.3399,500,0
|
| 689 |
+
CELUW.US,D,20221031,000000,0.2999,0.397,0.2999,0.397,5305,0
|
| 690 |
+
CELUW.US,D,20221107,000000,0.300815,0.385,0.300815,0.385,525,0
|
| 691 |
+
CELUW.US,D,20221108,000000,0.2702,0.32,0.27,0.3,15746,0
|
| 692 |
+
CELUW.US,D,20221109,000000,0.21,0.2975,0.21,0.2975,800,0
|
| 693 |
+
CELUW.US,D,20221110,000000,0.3099,0.3099,0.24,0.24,15713,0
|
| 694 |
+
CELUW.US,D,20221114,000000,0.25,0.25,0.22,0.24,28830,0
|
| 695 |
+
CELUW.US,D,20221115,000000,0.21,0.23,0.21,0.23,2000,0
|
| 696 |
+
CELUW.US,D,20221117,000000,0.2,0.2,0.2,0.2,1595,0
|
| 697 |
+
CELUW.US,D,20221118,000000,0.2,0.2,0.2,0.2,2500,0
|
| 698 |
+
CELUW.US,D,20221121,000000,0.2,0.2,0.17,0.1899,880,0
|
| 699 |
+
CELUW.US,D,20221123,000000,0.16,0.2,0.16,0.1907,5650,0
|
| 700 |
+
CELUW.US,D,20221128,000000,0.18,0.18,0.15805,0.1701,676,0
|
| 701 |
+
CELUW.US,D,20221129,000000,0.213699,0.22995,0.213699,0.225,1116,0
|
| 702 |
+
CELUW.US,D,20221130,000000,0.1577,0.25,0.1577,0.25,6175,0
|
| 703 |
+
CELUW.US,D,20221201,000000,0.25,0.25,0.23,0.23,598,0
|
| 704 |
+
CELUW.US,D,20221202,000000,0.23,0.25,0.23,0.24,1600,0
|
| 705 |
+
CELUW.US,D,20221205,000000,0.25,0.25,0.25,0.25,100,0
|
| 706 |
+
CELUW.US,D,20221207,000000,0.18,0.18,0.18,0.18,6756,0
|
| 707 |
+
CELUW.US,D,20221208,000000,0.1501,0.17,0.1501,0.17,771,0
|
| 708 |
+
CELUW.US,D,20221212,000000,0.16,0.165,0.16,0.16,21444,0
|
| 709 |
+
CELUW.US,D,20221213,000000,0.17,0.17,0.17,0.17,101,0
|
| 710 |
+
CELUW.US,D,20221214,000000,0.16,0.16,0.15,0.16,30372,0
|
| 711 |
+
CELUW.US,D,20221215,000000,0.1011,0.1875,0.1001,0.1302,22561,0
|
| 712 |
+
CELUW.US,D,20221216,000000,0.1302,0.1302,0.125,0.125,5200,0
|
| 713 |
+
CELUW.US,D,20221219,000000,0.205,0.205,0.13,0.1574,13632,0
|
| 714 |
+
CELUW.US,D,20221220,000000,0.1,0.12,0.0802,0.12,57006,0
|
| 715 |
+
CELUW.US,D,20221221,000000,0.1,0.1846,0.089049,0.122499,42289,0
|
| 716 |
+
CELUW.US,D,20221222,000000,0.0781,0.12,0.0575,0.0806,41047,0
|
| 717 |
+
CELUW.US,D,20221223,000000,0.1,0.1,0.09,0.09,13002,0
|
| 718 |
+
CELUW.US,D,20221227,000000,0.1,0.1,0.076,0.09,33350,0
|
| 719 |
+
CELUW.US,D,20221228,000000,0.07,0.08,0.065,0.0732,10087,0
|
| 720 |
+
CELUW.US,D,20221229,000000,0.095,0.1242,0.055,0.065,54318,0
|
| 721 |
+
CELUW.US,D,20221230,000000,0.066,0.0845,0.055,0.066,13200,0
|
| 722 |
+
CELUW.US,D,20230103,000000,0.06,0.09,0.06,0.09,25390,0
|
| 723 |
+
CELUW.US,D,20230105,000000,0.0801,0.095,0.0605,0.08125,23600,0
|
| 724 |
+
CELUW.US,D,20230106,000000,0.0701,0.08,0.0701,0.08,7801,0
|
| 725 |
+
CELUW.US,D,20230109,000000,0.0898,0.0898,0.089552,0.089552,5100,0
|
| 726 |
+
CELUW.US,D,20230110,000000,0.092,0.0921,0.065,0.065,3495,0
|
| 727 |
+
CELUW.US,D,20230111,000000,0.094999,0.1582,0.09,0.11,47102,0
|
| 728 |
+
CELUW.US,D,20230112,000000,0.12,0.125,0.091,0.11,47994,0
|
| 729 |
+
CELUW.US,D,20230113,000000,0.109899,0.11,0.0991,0.1003,10225,0
|
| 730 |
+
CELUW.US,D,20230117,000000,0.11,0.12,0.1009,0.11,12768,0
|
| 731 |
+
CELUW.US,D,20230118,000000,0.11,0.1625,0.105,0.1625,24737,0
|
| 732 |
+
CELUW.US,D,20230119,000000,0.12,0.14,0.118501,0.12,7525,0
|
| 733 |
+
CELUW.US,D,20230120,000000,0.11,0.11,0.0901,0.099,12100,0
|
| 734 |
+
CELUW.US,D,20230123,000000,0.142,0.142,0.142,0.142,100,0
|
| 735 |
+
CELUW.US,D,20230124,000000,0.0741,0.0741,0.0741,0.0741,550,0
|
| 736 |
+
CELUW.US,D,20230125,000000,0.105,0.12,0.09,0.12,10201,0
|
| 737 |
+
CELUW.US,D,20230126,000000,0.09,0.09,0.08,0.08,36000,0
|
| 738 |
+
CELUW.US,D,20230127,000000,0.0701,0.0801,0.0701,0.0801,1300,0
|
| 739 |
+
CELUW.US,D,20230130,000000,0.09,0.0925,0.07,0.0925,72666,0
|
| 740 |
+
CELUW.US,D,20230131,000000,0.11,0.11,0.07,0.09,13444,0
|
| 741 |
+
CELUW.US,D,20230202,000000,0.1098,0.1098,0.09,0.09,44200,0
|
| 742 |
+
CELUW.US,D,20230203,000000,0.12,0.12,0.0701,0.0701,4110,0
|
| 743 |
+
CELUW.US,D,20230206,000000,0.0725,0.1,0.0711,0.09,9662,0
|
| 744 |
+
CELUW.US,D,20230207,000000,0.089899,0.0975,0.085,0.0899,46633,0
|
| 745 |
+
CELUW.US,D,20230208,000000,0.09,0.09,0.0899,0.0899,27800,0
|
| 746 |
+
CELUW.US,D,20230209,000000,0.09,0.09,0.08,0.08,5512,0
|
| 747 |
+
CELUW.US,D,20230210,000000,0.09,0.09,0.09,0.09,653,0
|
| 748 |
+
CELUW.US,D,20230213,000000,0.065,0.0826,0.065,0.0728,8000,0
|
| 749 |
+
CELUW.US,D,20230214,000000,0.0651,0.1,0.0651,0.1,17196,0
|
| 750 |
+
CELUW.US,D,20230222,000000,0.0653,0.08,0.0608,0.08,11333,0
|
| 751 |
+
CELUW.US,D,20230223,000000,0.073,0.073,0.073,0.073,1200,0
|
| 752 |
+
CELUW.US,D,20230224,000000,0.0798,0.08,0.0798,0.08,2800,0
|
| 753 |
+
CELUW.US,D,20230227,000000,0.07,0.082,0.07,0.082,566,0
|
| 754 |
+
CELUW.US,D,20230228,000000,0.07,0.0783,0.061,0.0766,16105,0
|
| 755 |
+
CELUW.US,D,20230301,000000,0.08,0.08,0.066,0.066,6003,0
|
| 756 |
+
CELUW.US,D,20230302,000000,0.08,0.08,0.076651,0.08,10857,0
|
| 757 |
+
CELUW.US,D,20230303,000000,0.0701,0.08,0.070001,0.079999,4531,0
|
| 758 |
+
CELUW.US,D,20230306,000000,0.09,0.09,0.0701,0.0701,2227,0
|
| 759 |
+
CELUW.US,D,20230309,000000,0.08,0.08,0.07,0.07,7535,0
|
| 760 |
+
CELUW.US,D,20230310,000000,0.08,0.0902,0.08,0.08,82509,0
|
| 761 |
+
CELUW.US,D,20230313,000000,0.07,0.07,0.069,0.069,11604,0
|
| 762 |
+
CELUW.US,D,20230314,000000,0.0681,0.07,0.0581,0.0581,13201,0
|
| 763 |
+
CELUW.US,D,20230315,000000,0.055,0.055,0.051,0.055,35007,0
|
| 764 |
+
CELUW.US,D,20230316,000000,0.051,0.0973,0.051,0.095,54313,0
|
| 765 |
+
CELUW.US,D,20230317,000000,0.0604,0.075,0.055,0.075,2435,0
|
| 766 |
+
CELUW.US,D,20230320,000000,0.07,0.075,0.06,0.075,38332,0
|
| 767 |
+
CELUW.US,D,20230321,000000,0.070101,0.070101,0.058,0.0602,35000,0
|
| 768 |
+
CELUW.US,D,20230323,000000,0.0607,0.0609,0.06,0.06,61457,0
|
| 769 |
+
CELUW.US,D,20230324,000000,0.07,0.07,0.06,0.06,69385,0
|
| 770 |
+
CELUW.US,D,20230327,000000,0.06,0.06,0.0599,0.06,31000,0
|
| 771 |
+
CELUW.US,D,20230328,000000,0.06,0.06,0.051,0.0511,10400,0
|
| 772 |
+
CELUW.US,D,20230329,000000,0.06,0.06,0.06,0.06,10130,0
|
| 773 |
+
CELUW.US,D,20230330,000000,0.061,0.061,0.0556,0.061,26758,0
|
| 774 |
+
CELUW.US,D,20230331,000000,0.0525,0.0707,0.05,0.06,56760,0
|
| 775 |
+
CELUW.US,D,20230403,000000,0.059,0.0713,0.059,0.0625,53900,0
|
| 776 |
+
CELUW.US,D,20230405,000000,0.0656,0.0656,0.065,0.065,6868,0
|
| 777 |
+
CELUW.US,D,20230406,000000,0.08,0.08,0.0666,0.07,15239,0
|
| 778 |
+
CELUW.US,D,20230410,000000,0.0707,0.0853,0.07,0.07,66231,0
|
| 779 |
+
CELUW.US,D,20230411,000000,0.08,0.085,0.07,0.07,17479,0
|
| 780 |
+
CELUW.US,D,20230412,000000,0.08,0.0906,0.08,0.08,7738,0
|
| 781 |
+
CELUW.US,D,20230413,000000,0.0792,0.08,0.072,0.0748,47000,0
|
| 782 |
+
CELUW.US,D,20230414,000000,0.0941,0.0941,0.06,0.06,90453,0
|
| 783 |
+
CELUW.US,D,20230417,000000,0.075,0.078,0.0719,0.0725,23200,0
|
| 784 |
+
CELUW.US,D,20230418,000000,0.0646,0.1599,0.056,0.066,69847,0
|
| 785 |
+
CELUW.US,D,20230419,000000,0.07,0.073,0.0699,0.0709,10600,0
|
| 786 |
+
CELUW.US,D,20230420,000000,0.0792,0.1,0.0759,0.0999,10947,0
|
| 787 |
+
CELUW.US,D,20230421,000000,0.089899,0.089899,0.089899,0.089899,1000,0
|
| 788 |
+
CELUW.US,D,20230424,000000,0.0757,0.0757,0.0675,0.0675,3100,0
|
| 789 |
+
CELUW.US,D,20230426,000000,0.0681,0.082,0.062,0.082,21842,0
|
| 790 |
+
CELUW.US,D,20230427,000000,0.0696,0.09,0.0647,0.09,30967,0
|
| 791 |
+
CELUW.US,D,20230428,000000,0.0666,0.0666,0.0621,0.0621,11800,0
|
| 792 |
+
CELUW.US,D,20230501,000000,0.0891,0.09,0.062,0.062,27779,0
|
| 793 |
+
CELUW.US,D,20230502,000000,0.0526,0.0526,0.05,0.05,28921,0
|
| 794 |
+
CELUW.US,D,20230503,000000,0.069855,0.069855,0.069855,0.069855,250,0
|
| 795 |
+
CELUW.US,D,20230505,000000,0.0693,0.0693,0.0491,0.0492,2351,0
|
| 796 |
+
CELUW.US,D,20230508,000000,0.0496,0.0878,0.0469,0.07,22433,0
|
| 797 |
+
CELUW.US,D,20230509,000000,0.06,0.06,0.0461,0.0461,12415,0
|
| 798 |
+
CELUW.US,D,20230510,000000,0.0463,0.0501,0.045,0.0501,26454,0
|
| 799 |
+
CELUW.US,D,20230511,000000,0.0494,0.067,0.0462,0.067,26522,0
|
| 800 |
+
CELUW.US,D,20230512,000000,0.047,0.047,0.0446,0.046482,21539,0
|
| 801 |
+
CELUW.US,D,20230515,000000,0.0592,0.0598,0.0474,0.0474,19411,0
|
| 802 |
+
CELUW.US,D,20230516,000000,0.059,0.059,0.059,0.059,251,0
|
| 803 |
+
CELUW.US,D,20230518,000000,0.059,0.06,0.048,0.048,1800,0
|
| 804 |
+
CELUW.US,D,20230519,000000,0.0592,0.065,0.0482,0.049,191359,0
|
| 805 |
+
CELUW.US,D,20230522,000000,0.0612,0.07,0.05,0.06,38440,0
|
| 806 |
+
CELUW.US,D,20230523,000000,0.058,0.06,0.0511,0.0511,22561,0
|
| 807 |
+
CELUW.US,D,20230524,000000,0.06,0.06,0.0527,0.054,42431,0
|
| 808 |
+
CELUW.US,D,20230525,000000,0.053,0.053,0.05,0.05,14520,0
|
| 809 |
+
CELUW.US,D,20230526,000000,0.053,0.053,0.05,0.051,24123,0
|
| 810 |
+
CELUW.US,D,20230530,000000,0.059003,0.059003,0.051,0.051,81270,0
|
| 811 |
+
CELUW.US,D,20230531,000000,0.0617,0.0629,0.0617,0.0629,1820,0
|
| 812 |
+
CELUW.US,D,20230601,000000,0.051,0.072,0.0496,0.05,173262,0
|
| 813 |
+
CELUW.US,D,20230602,000000,0.07,0.07,0.049,0.05,505717,0
|
| 814 |
+
CELUW.US,D,20230605,000000,0.0555,0.07,0.05,0.063,91929,0
|
| 815 |
+
CELUW.US,D,20230606,000000,0.06,0.0909,0.06,0.063,10150,0
|
| 816 |
+
CELUW.US,D,20230607,000000,0.0784,0.0784,0.0784,0.0784,300,0
|
| 817 |
+
CELUW.US,D,20230608,000000,0.089799,0.089799,0.0519,0.052,93615,0
|
| 818 |
+
CELUW.US,D,20230609,000000,0.0521,0.0521,0.052,0.052,12159,0
|
| 819 |
+
CELUW.US,D,20230612,000000,0.0594,0.0633,0.0594,0.0603,4200,0
|
| 820 |
+
CELUW.US,D,20230613,000000,0.0538,0.0669,0.0538,0.055,141315,0
|
| 821 |
+
CELUW.US,D,20230614,000000,0.0556,0.0581,0.052,0.052,50779,0
|
| 822 |
+
CELUW.US,D,20230615,000000,0.0574,0.0574,0.0569,0.0573,1300,0
|
| 823 |
+
CELUW.US,D,20230620,000000,0.0599,0.0622,0.05,0.05,32601,0
|
| 824 |
+
CELUW.US,D,20230621,000000,0.048,0.048,0.0425,0.048,69384,0
|
| 825 |
+
CELUW.US,D,20230622,000000,0.045,0.0622,0.041,0.0622,67719,0
|
| 826 |
+
CELUW.US,D,20230626,000000,0.0621,0.0621,0.041,0.0411,2100,0
|
| 827 |
+
CELUW.US,D,20230627,000000,0.041,0.041,0.041,0.041,6688,0
|
| 828 |
+
CELUW.US,D,20230628,000000,0.041,0.06,0.041,0.041,89433,0
|
| 829 |
+
CELUW.US,D,20230629,000000,0.058,0.16,0.0311,0.058799,69180,0
|
| 830 |
+
CELUW.US,D,20230630,000000,0.0583,0.0584,0.048,0.0573,3764,0
|
| 831 |
+
CELUW.US,D,20230703,000000,0.0615,0.09,0.058,0.0609,296911,0
|
| 832 |
+
CELUW.US,D,20230705,000000,0.07,0.072,0.0609,0.07,9400,0
|
| 833 |
+
CELUW.US,D,20230706,000000,0.0606,0.0612,0.05,0.051,43060,0
|
| 834 |
+
CELUW.US,D,20230707,000000,0.0521,0.06,0.052,0.0537,64004,0
|
| 835 |
+
CELUW.US,D,20230710,000000,0.06,0.06,0.05,0.05,50628,0
|
| 836 |
+
CELUW.US,D,20230711,000000,0.0525,0.0525,0.0457,0.0475,24305,0
|
| 837 |
+
CELUW.US,D,20230712,000000,0.06,0.094,0.0594,0.0639,83166,0
|
| 838 |
+
CELUW.US,D,20230713,000000,0.06,0.08,0.0594,0.08,13350,0
|
| 839 |
+
CELUW.US,D,20230714,000000,0.0601,0.0606,0.0513,0.06,2101,0
|
| 840 |
+
CELUW.US,D,20230717,000000,0.0513,0.0555,0.0465,0.05,44649,0
|
| 841 |
+
CELUW.US,D,20230718,000000,0.0488,0.0699,0.048,0.048,27290,0
|
| 842 |
+
CELUW.US,D,20230719,000000,0.059,0.0675,0.059,0.0594,89604,0
|
| 843 |
+
CELUW.US,D,20230720,000000,0.059899,0.0601,0.0523,0.06,30641,0
|
| 844 |
+
CELUW.US,D,20230721,000000,0.07,0.07,0.0516,0.0516,7231,0
|
| 845 |
+
CELUW.US,D,20230724,000000,0.0812,0.0812,0.043617,0.0535,119441,0
|
| 846 |
+
CELUW.US,D,20230725,000000,0.047,0.0545,0.047,0.05,2780,0
|
| 847 |
+
CELUW.US,D,20230726,000000,0.0563,0.06,0.0433,0.0433,40079,0
|
| 848 |
+
CELUW.US,D,20230727,000000,0.045,0.05,0.0316,0.045,16800,0
|
| 849 |
+
CELUW.US,D,20230728,000000,0.04,0.04,0.0396,0.0396,16546,0
|
| 850 |
+
CELUW.US,D,20230731,000000,0.05,0.05,0.0482,0.0487,11771,0
|
| 851 |
+
CELUW.US,D,20230801,000000,0.05,0.0592,0.033,0.045,9308,0
|
| 852 |
+
CELUW.US,D,20230802,000000,0.04,0.04,0.0337,0.0337,700,0
|
| 853 |
+
CELUW.US,D,20230803,000000,0.0366,0.04,0.0311,0.0396,18076,0
|
| 854 |
+
CELUW.US,D,20230804,000000,0.0311,0.0314,0.0291,0.03,256553,0
|
| 855 |
+
CELUW.US,D,20230807,000000,0.0317,0.0317,0.026053,0.0261,63990,0
|
| 856 |
+
CELUW.US,D,20230808,000000,0.034,0.0388,0.03,0.031,10000,0
|
| 857 |
+
CELUW.US,D,20230809,000000,0.03,0.03,0.0261,0.03,5402,0
|
| 858 |
+
CELUW.US,D,20230810,000000,0.0262,0.0264,0.0262,0.0264,5602,0
|
| 859 |
+
CELUW.US,D,20230811,000000,0.029487,0.03,0.025,0.026,20448,0
|
| 860 |
+
CELUW.US,D,20230814,000000,0.0275,0.0275,0.023,0.027,12092,0
|
| 861 |
+
CELUW.US,D,20230815,000000,0.028,0.028,0.0231,0.0232,6101,0
|
| 862 |
+
CELUW.US,D,20230816,000000,0.0223,0.023,0.018,0.02,20315,0
|
| 863 |
+
CELUW.US,D,20230817,000000,0.02,0.0219,0.0175,0.02,32600,0
|
| 864 |
+
CELUW.US,D,20230821,000000,0.0175,0.0175,0.0145,0.0145,47626,0
|
| 865 |
+
CELUW.US,D,20230822,000000,0.019999,0.019999,0.013,0.0197,15800,0
|
| 866 |
+
CELUW.US,D,20230823,000000,0.016499,0.0198,0.016499,0.016676,400,0
|
| 867 |
+
CELUW.US,D,20230824,000000,0.02,0.02,0.019251,0.019251,1095,0
|
| 868 |
+
CELUW.US,D,20230828,000000,0.0151,0.0245,0.011,0.012,105575,0
|
| 869 |
+
CELUW.US,D,20230829,000000,0.0158,0.0205,0.0158,0.0205,9050,0
|
| 870 |
+
CELUW.US,D,20230830,000000,0.0177,0.0199,0.0177,0.017902,18004,0
|
| 871 |
+
CELUW.US,D,20230831,000000,0.0199,0.0199,0.0158,0.0198,5999,0
|
| 872 |
+
CELUW.US,D,20230901,000000,0.0242,0.0244,0.0242,0.0243,800,0
|
| 873 |
+
CELUW.US,D,20230905,000000,0.0245,0.0245,0.0228,0.023,36809,0
|
| 874 |
+
CELUW.US,D,20230906,000000,0.0243,0.0245,0.022,0.0243,34797,0
|
| 875 |
+
CELUW.US,D,20230907,000000,0.0232,0.0232,0.0218,0.0229,7386,0
|
| 876 |
+
CELUW.US,D,20230908,000000,0.0187,0.025,0.0185,0.0248,9173,0
|
| 877 |
+
CELUW.US,D,20230912,000000,0.0272,0.0272,0.0244,0.0244,1729,0
|
| 878 |
+
CELUW.US,D,20230913,000000,0.0267,0.0267,0.0191,0.0191,8757,0
|
| 879 |
+
CELUW.US,D,20230914,000000,0.0185,0.025,0.0185,0.025,700,0
|
| 880 |
+
CELUW.US,D,20230915,000000,0.0223,0.0278,0.02,0.0277,18952,0
|
| 881 |
+
CELUW.US,D,20230918,000000,0.0203,0.0344,0.0151,0.0294,12457,0
|
| 882 |
+
CELUW.US,D,20230920,000000,0.0214,0.027708,0.018,0.0184,3136,0
|
| 883 |
+
CELUW.US,D,20230921,000000,0.02,0.0274,0.0183,0.0193,8313,0
|
| 884 |
+
CELUW.US,D,20230925,000000,0.0238,0.0238,0.02025,0.02025,1469,0
|
| 885 |
+
CELUW.US,D,20230926,000000,0.019701,0.0222,0.0196,0.0222,9308,0
|
| 886 |
+
CELUW.US,D,20230927,000000,0.0197,0.0198,0.015,0.0181,16388,0
|
| 887 |
+
CELUW.US,D,20230929,000000,0.015,0.0152,0.0133,0.0152,9827,0
|
| 888 |
+
CELUW.US,D,20231002,000000,0.0148,0.02,0.0147,0.02,1028,0
|
| 889 |
+
CELUW.US,D,20231003,000000,0.0151,0.018899,0.0111,0.0158,8400,0
|
| 890 |
+
CELUW.US,D,20231004,000000,0.021,0.021,0.012,0.0176,1300,0
|
| 891 |
+
CELUW.US,D,20231005,000000,0.013,0.013,0.012,0.012,5000,0
|
| 892 |
+
CELUW.US,D,20231006,000000,0.015,0.02,0.015,0.017,112186,0
|
| 893 |
+
CELUW.US,D,20231009,000000,0.02199,0.02199,0.02199,0.02199,100,0
|
| 894 |
+
CELUW.US,D,20231011,000000,0.021,0.034,0.0151,0.0151,29922,0
|
| 895 |
+
CELUW.US,D,20231012,000000,0.0258,0.109,0.0151,0.04,18043,0
|
| 896 |
+
CELUW.US,D,20231013,000000,0.04,0.040101,0.0206,0.0299,36402,0
|
| 897 |
+
CELUW.US,D,20231016,000000,0.0258,0.0258,0.0151,0.018,179644,0
|
| 898 |
+
CELUW.US,D,20231017,000000,0.0185,0.0195,0.0185,0.0195,23500,0
|
| 899 |
+
CELUW.US,D,20231018,000000,0.02,0.02,0.02,0.02,10000,0
|
| 900 |
+
CELUW.US,D,20231019,000000,0.0275,0.0275,0.015,0.0151,23587,0
|
| 901 |
+
CELUW.US,D,20231020,000000,0.0152,0.0169,0.015,0.0169,21161,0
|
| 902 |
+
CELUW.US,D,20231023,000000,0.0152,0.0152,0.0126,0.0137,31305,0
|
| 903 |
+
CELUW.US,D,20231024,000000,0.0126,0.015,0.0126,0.015,2600,0
|
| 904 |
+
CELUW.US,D,20231025,000000,0.0127,0.0127,0.0127,0.0127,600,0
|
| 905 |
+
CELUW.US,D,20231026,000000,0.014101,0.0145,0.0125,0.0145,23361,0
|
| 906 |
+
CELUW.US,D,20231027,000000,0.016,0.016,0.016,0.016,2639,0
|
| 907 |
+
CELUW.US,D,20231030,000000,0.015,0.0219,0.014,0.0219,1062,0
|
| 908 |
+
CELUW.US,D,20231031,000000,0.0142,0.0296,0.0142,0.019049,10464,0
|
| 909 |
+
CELUW.US,D,20231101,000000,0.02,0.022,0.02,0.0217,422,0
|
| 910 |
+
CELUW.US,D,20231102,000000,0.0201,0.0201,0.02,0.02,3188,0
|
| 911 |
+
CELUW.US,D,20231103,000000,0.0195,0.0202,0.0151,0.0152,18248,0
|
| 912 |
+
CELUW.US,D,20231106,000000,0.0179,0.018,0.0168,0.0168,4100,0
|
| 913 |
+
CELUW.US,D,20231107,000000,0.0446,0.0446,0.0131,0.0161,8530,0
|
| 914 |
+
CELUW.US,D,20231108,000000,0.0163,0.0164,0.0162,0.0162,2530,0
|
| 915 |
+
CELUW.US,D,20231109,000000,0.0151,0.018,0.0151,0.018,2722,0
|
| 916 |
+
CELUW.US,D,20231113,000000,0.0132,0.02,0.0126,0.02,70048,0
|
| 917 |
+
CELUW.US,D,20231114,000000,0.016,0.016,0.014,0.0152,23813,0
|
| 918 |
+
CELUW.US,D,20231117,000000,0.0125,0.0197,0.0125,0.0192,23532,0
|
| 919 |
+
CELUW.US,D,20231120,000000,0.0194,0.0196,0.01,0.0111,58168,0
|
| 920 |
+
CELUW.US,D,20231121,000000,0.01,0.015,0.0088,0.0099,54841,0
|
| 921 |
+
CELUW.US,D,20231122,000000,0.01,0.0194,0.0088,0.01,4556,0
|
| 922 |
+
CELUW.US,D,20231124,000000,0.01,0.0102,0.0062,0.0102,21146,0
|
| 923 |
+
CELUW.US,D,20231127,000000,0.0098,0.0098,0.0061,0.0068,89156,0
|
| 924 |
+
CELUW.US,D,20231128,000000,0.0097,0.0098,0.0064,0.0065,10195,0
|
| 925 |
+
CELUW.US,D,20231129,000000,0.007,0.0105,0.0062,0.0062,54386,0
|
| 926 |
+
CELUW.US,D,20231201,000000,0.0061,0.018,0.005,0.0138,143297,0
|
| 927 |
+
CELUW.US,D,20231204,000000,0.0073,0.0074,0.0073,0.0074,400,0
|
| 928 |
+
CELUW.US,D,20231205,000000,0.01,0.0248,0.0073,0.0188,8498,0
|
| 929 |
+
CELUW.US,D,20231206,000000,0.0246,0.025,0.01,0.0125,38875,0
|
| 930 |
+
CELUW.US,D,20231207,000000,0.02,0.02,0.02,0.02,100,0
|
| 931 |
+
CELUW.US,D,20231208,000000,0.02,0.02,0.0092,0.015,2850,0
|
| 932 |
+
CELUW.US,D,20231211,000000,0.01,0.01,0.0086,0.0086,500,0
|
| 933 |
+
CELUW.US,D,20231212,000000,0.008,0.01,0.0046,0.0051,390553,0
|
| 934 |
+
CELUW.US,D,20231213,000000,0.0084,0.0085,0.0051,0.0068,57456,0
|
| 935 |
+
CELUW.US,D,20231214,000000,0.004,0.0063,0.004,0.0063,10748,0
|
| 936 |
+
CELUW.US,D,20231215,000000,0.00415,0.0088,0.00415,0.0054,56746,0
|
| 937 |
+
CELUW.US,D,20231218,000000,0.0088,0.01,0.004,0.0052,290212,0
|
| 938 |
+
CELUW.US,D,20231219,000000,0.0045,0.015,0.0045,0.015,79760,0
|
| 939 |
+
CELUW.US,D,20231220,000000,0.015,0.019,0.01,0.019,52497,0
|
| 940 |
+
CELUW.US,D,20231221,000000,0.019,0.019,0.01,0.0189,2624,0
|
| 941 |
+
CELUW.US,D,20231222,000000,0.0189,0.0683,0.0189,0.0203,100267,0
|
| 942 |
+
CELUW.US,D,20231226,000000,0.0303,0.046,0.0173,0.0459,26298,0
|
| 943 |
+
CELUW.US,D,20231227,000000,0.0201,0.0459,0.0175,0.044,25310,0
|
| 944 |
+
CELUW.US,D,20231228,000000,0.0181,0.04,0.0151,0.04,35755,0
|
| 945 |
+
CELUW.US,D,20231229,000000,0.0298,0.04,0.02,0.04,31869,0
|
| 946 |
+
CELUW.US,D,20240102,000000,0.04,0.065,0.032,0.05,13135,0
|
| 947 |
+
CELUW.US,D,20240103,000000,0.0589,0.064,0.0287,0.039,60474,0
|
| 948 |
+
CELUW.US,D,20240104,000000,0.035,0.0545,0.0345,0.0545,12917,0
|
| 949 |
+
CELUW.US,D,20240105,000000,0.051,0.06,0.0351,0.04815,60804,0
|
| 950 |
+
CELUW.US,D,20240108,000000,0.039,0.04,0.0122,0.0317,1827006,0
|
| 951 |
+
CELUW.US,D,20240109,000000,0.0296,0.031701,0.0296,0.0296,24898,0
|
| 952 |
+
CELUW.US,D,20240111,000000,0.0297,0.0297,0.025,0.025,988,0
|
| 953 |
+
CELUW.US,D,20240112,000000,0.0297,0.0337,0.0178,0.0178,9469,0
|
| 954 |
+
CELUW.US,D,20240116,000000,0.0337,0.0383,0.0295,0.0337,90794,0
|
| 955 |
+
CELUW.US,D,20240118,000000,0.04,0.0401,0.04,0.04,6315,0
|
| 956 |
+
CELUW.US,D,20240119,000000,0.0275,0.04,0.02,0.0201,15889,0
|
| 957 |
+
CELUW.US,D,20240122,000000,0.02,0.0258,0.02,0.0201,158318,0
|
| 958 |
+
CELUW.US,D,20240123,000000,0.025,0.0285,0.0216,0.025,5205,0
|
| 959 |
+
CELUW.US,D,20240124,000000,0.0249,0.028499,0.0249,0.028499,200,0
|
| 960 |
+
CELUW.US,D,20240125,000000,0.025549,0.0285,0.0249,0.028399,1650,0
|
| 961 |
+
CELUW.US,D,20240126,000000,0.0285,0.0285,0.0285,0.0285,134,0
|
| 962 |
+
CELUW.US,D,20240129,000000,0.0226,0.0273,0.0226,0.0249,3400,0
|
| 963 |
+
CELUW.US,D,20240130,000000,0.0227,0.0256,0.0226,0.0256,1600,0
|
| 964 |
+
CELUW.US,D,20240131,000000,0.0249,0.04,0.0249,0.031701,14655,0
|
| 965 |
+
CELUW.US,D,20240201,000000,0.04,0.0481,0.03,0.0425,28851,0
|
| 966 |
+
CELUW.US,D,20240202,000000,0.05,0.0664,0.0233,0.0485,63518,0
|
| 967 |
+
CELUW.US,D,20240205,000000,0.0304,0.0388,0.028,0.037751,18255,0
|
| 968 |
+
CELUW.US,D,20240206,000000,0.0375,0.0375,0.0355,0.0355,944,0
|
| 969 |
+
CELUW.US,D,20240207,000000,0.0369,0.037,0.0358,0.0358,1853,0
|
| 970 |
+
CELUW.US,D,20240208,000000,0.0358,0.0358,0.0355,0.0355,6093,0
|
| 971 |
+
CELUW.US,D,20240209,000000,0.0354,0.0354,0.028,0.030001,28387,0
|
| 972 |
+
CELUW.US,D,20240213,000000,0.0355,0.0355,0.0354,0.0354,224,0
|
| 973 |
+
CELUW.US,D,20240214,000000,0.0355,0.0355,0.0355,0.0355,100,0
|
| 974 |
+
CELUW.US,D,20240216,000000,0.0302,0.0347,0.03,0.0347,712,0
|
| 975 |
+
CELUW.US,D,20240220,000000,0.031349,0.0346,0.0306,0.034599,7574,0
|
| 976 |
+
CELUW.US,D,20240221,000000,0.0347,0.0347,0.0309,0.032611,2024,0
|
| 977 |
+
CELUW.US,D,20240222,000000,0.0344,0.0348,0.0344,0.0347,9658,0
|
| 978 |
+
CELUW.US,D,20240223,000000,0.0348,0.0348,0.0348,0.0348,298,0
|
| 979 |
+
CELUW.US,D,20240226,000000,0.0397,0.0397,0.0397,0.0397,113,0
|
| 980 |
+
CELUW.US,D,20240227,000000,0.0396,0.0594,0.0396,0.0579,43944,0
|
| 981 |
+
CELUW.US,D,20240228,000000,0.0405,0.05,0.035,0.035,2309,0
|
| 982 |
+
CELUW.US,D,20240229,000000,0.0351,0.05,0.0281,0.0375,4590,0
|
| 983 |
+
CELUW.US,D,20240301,000000,0.04,0.04,0.0311,0.04,5873,0
|
| 984 |
+
CELUW.US,D,20240304,000000,0.0301,0.05,0.03,0.04,14097,0
|
| 985 |
+
CELUW.US,D,20240305,000000,0.0333,0.0416,0.0307,0.0416,6724,0
|
| 986 |
+
CELUW.US,D,20240307,000000,0.041899,0.046001,0.0303,0.042,22149,0
|
| 987 |
+
CELUW.US,D,20240308,000000,0.0302,0.0302,0.0302,0.0302,1558,0
|
| 988 |
+
CELUW.US,D,20240311,000000,0.040599,0.0499,0.0313,0.0499,10648,0
|
| 989 |
+
CELUW.US,D,20240312,000000,0.0314,0.05,0.017,0.04,201748,0
|
| 990 |
+
CELUW.US,D,20240313,000000,0.0495,0.05,0.0301,0.05,20160,0
|
| 991 |
+
CELUW.US,D,20240315,000000,0.0404,0.05,0.04,0.04,1832,0
|
| 992 |
+
CELUW.US,D,20240318,000000,0.0539,0.0539,0.0539,0.0539,5007,0
|
| 993 |
+
CELUW.US,D,20240319,000000,0.0402,0.05,0.04,0.04,3385,0
|
| 994 |
+
CELUW.US,D,20240321,000000,0.041201,0.041201,0.0411,0.0411,6660,0
|
| 995 |
+
CELUW.US,D,20240322,000000,0.0411,0.0411,0.0411,0.0411,5000,0
|
| 996 |
+
CELUW.US,D,20240326,000000,0.0411,0.0415,0.0411,0.0411,5331,0
|
| 997 |
+
CELUW.US,D,20240401,000000,0.0411,0.0464,0.0411,0.0464,8000,0
|
| 998 |
+
CELUW.US,D,20240403,000000,0.0411,0.0474,0.0406,0.0474,9763,0
|
| 999 |
+
CELUW.US,D,20240404,000000,0.0493,0.0493,0.04,0.04,2200,0
|
| 1000 |
+
CELUW.US,D,20240405,000000,0.0474,0.0497,0.045,0.0496,2235,0
|
| 1001 |
+
CELUW.US,D,20240410,000000,0.041216,0.041216,0.04,0.040735,5333,0
|
| 1002 |
+
CELUW.US,D,20240411,000000,0.041,0.0498,0.041,0.0498,400,0
|
| 1003 |
+
CELUW.US,D,20240412,000000,0.04,0.0493,0.0321,0.048,6903,0
|
| 1004 |
+
CELUW.US,D,20240415,000000,0.0343,0.0489,0.03021,0.0445,11400,0
|
| 1005 |
+
CELUW.US,D,20240416,000000,0.0353,0.0353,0.03,0.0319,5073,0
|
| 1006 |
+
CELUW.US,D,20240417,000000,0.033499,0.033999,0.0271,0.033999,300,0
|
| 1007 |
+
CELUW.US,D,20240419,000000,0.0262,0.0396,0.015,0.0396,7500,0
|
| 1008 |
+
CELUW.US,D,20240422,000000,0.0202,0.0393,0.0162,0.035,15700,0
|
| 1009 |
+
CELUW.US,D,20240424,000000,0.0374,0.04,0.0246,0.0246,60200,0
|
| 1010 |
+
CELUW.US,D,20240425,000000,0.0367,0.0367,0.0255,0.0255,1001,0
|
| 1011 |
+
CELUW.US,D,20240429,000000,0.035,0.035,0.035,0.035,140,0
|
| 1012 |
+
CELUW.US,D,20240501,000000,0.0202,0.03,0.012,0.03,27900,0
|
| 1013 |
+
CELUW.US,D,20240507,000000,0.02,0.0267,0.02,0.0259,2200,0
|
| 1014 |
+
CELUW.US,D,20240508,000000,0.02,0.02792,0.02,0.02792,340,0
|
| 1015 |
+
CELUW.US,D,20240510,000000,0.0298,0.039,0.0175,0.028599,8724,0
|
| 1016 |
+
CELUW.US,D,20240513,000000,0.0201,0.0245,0.0124,0.021249,3600,0
|
| 1017 |
+
CELUW.US,D,20240514,000000,0.0237,0.0246,0.0234,0.0246,1666,0
|
| 1018 |
+
CELUW.US,D,20240516,000000,0.024,0.0289,0.023,0.0287,3350,0
|
| 1019 |
+
CELUW.US,D,20240517,000000,0.0151,0.0289,0.015,0.015,8251,0
|
| 1020 |
+
CELUW.US,D,20240520,000000,0.023,0.029,0.0124,0.024,28197,0
|
| 1021 |
+
CELUW.US,D,20240528,000000,0.0201,0.031199,0.02,0.031199,6650,0
|
| 1022 |
+
CELUW.US,D,20240529,000000,0.04,0.04,0.04,0.04,3000,0
|
| 1023 |
+
CELUW.US,D,20240531,000000,0.021,0.021,0.0158,0.02,46716,0
|
| 1024 |
+
CELUW.US,D,20240603,000000,0.0227,0.023,0.0227,0.023,1000,0
|
| 1025 |
+
CELUW.US,D,20240604,000000,0.018,0.0186,0.0174,0.0183,8700,0
|
| 1026 |
+
CELUW.US,D,20240605,000000,0.0187,0.027,0.0171,0.0222,82801,0
|
| 1027 |
+
CELUW.US,D,20240606,000000,0.026956,0.026956,0.025,0.025,5214,0
|
| 1028 |
+
CELUW.US,D,20240607,000000,0.027,0.027,0.027,0.027,909,0
|
| 1029 |
+
CELUW.US,D,20240610,000000,0.03,0.03,0.025,0.025,3902,0
|
| 1030 |
+
CELUW.US,D,20240611,000000,0.0248,0.025,0.0225,0.0225,401,0
|
| 1031 |
+
CELUW.US,D,20240612,000000,0.0246,0.0249,0.0224,0.0248,926,0
|
| 1032 |
+
CELUW.US,D,20240613,000000,0.02,0.023,0.019,0.023,2149,0
|
| 1033 |
+
CELUW.US,D,20240614,000000,0.0228,0.023,0.01995,0.0209,31780,0
|
| 1034 |
+
CELUW.US,D,20240617,000000,0.019,0.021,0.019,0.019,11142,0
|
| 1035 |
+
CELUW.US,D,20240620,000000,0.0171,0.0171,0.017,0.017,3700,0
|
| 1036 |
+
CELUW.US,D,20240621,000000,0.0173,0.0188,0.0161,0.0161,11045,0
|
| 1037 |
+
CELUW.US,D,20240624,000000,0.018,0.018,0.0179,0.0179,555,0
|
| 1038 |
+
CELUW.US,D,20240625,000000,0.016,0.018999,0.0152,0.018,29167,0
|
| 1039 |
+
CELUW.US,D,20240626,000000,0.0153,0.0153,0.0152,0.0152,3916,0
|
| 1040 |
+
CELUW.US,D,20240627,000000,0.0155,0.01755,0.0151,0.0152,5600,0
|
| 1041 |
+
CELUW.US,D,20240701,000000,0.0198,0.0198,0.0154,0.0154,400,0
|
| 1042 |
+
CELUW.US,D,20240702,000000,0.0153,0.0153,0.0153,0.0153,400,0
|
| 1043 |
+
CELUW.US,D,20240703,000000,0.0153,0.02,0.0153,0.02,1617,0
|
| 1044 |
+
CELUW.US,D,20240705,000000,0.02,0.02,0.02,0.02,176,0
|
| 1045 |
+
CELUW.US,D,20240708,000000,0.0156,0.02,0.011,0.0199,71190,0
|
| 1046 |
+
CELUW.US,D,20240712,000000,0.0199,0.0199,0.0179,0.0179,1248,0
|
| 1047 |
+
CELUW.US,D,20240722,000000,0.016849,0.02,0.0168,0.0168,4539,0
|
| 1048 |
+
CELUW.US,D,20240724,000000,0.0198,0.02,0.0126,0.019999,53301,0
|
| 1049 |
+
CELUW.US,D,20240725,000000,0.019,0.019,0.0127,0.0127,6100,0
|
| 1050 |
+
CELUW.US,D,20240730,000000,0.0182,0.02,0.0182,0.0183,900,0
|
| 1051 |
+
CELUW.US,D,20240805,000000,0.01845,0.0185,0.01845,0.01845,1200,0
|
| 1052 |
+
CELUW.US,D,20240815,000000,0.02,0.02,0.02,0.02,2018,0
|
| 1053 |
+
CELUW.US,D,20240819,000000,0.0128,0.02,0.0111,0.02,49631,0
|
| 1054 |
+
CELUW.US,D,20240828,000000,0.0198,0.02,0.0198,0.0199,1900,0
|
| 1055 |
+
CELUW.US,D,20240904,000000,0.0124,0.0125,0.0124,0.0125,600,0
|
| 1056 |
+
CELUW.US,D,20240905,000000,0.0177,0.02,0.0177,0.02,300,0
|
| 1057 |
+
CELUW.US,D,20240906,000000,0.0199,0.0199,0.0199,0.0199,500,0
|
| 1058 |
+
CELUW.US,D,20240913,000000,0.0131,0.0183,0.0111,0.0183,2241,0
|
| 1059 |
+
CELUW.US,D,20240916,000000,0.0152,0.0154,0.0152,0.0154,200,0
|
| 1060 |
+
CELUW.US,D,20240917,000000,0.0152,0.0154,0.0152,0.0154,200,0
|
| 1061 |
+
CELUW.US,D,20240919,000000,0.0153,0.0153,0.0153,0.0153,200,0
|
| 1062 |
+
CELUW.US,D,20240920,000000,0.0152,0.016,0.0152,0.016,1881,0
|
| 1063 |
+
CELUW.US,D,20240925,000000,0.017,0.0171,0.017,0.0171,800,0
|
| 1064 |
+
CELUW.US,D,20240926,000000,0.0152,0.0153,0.0152,0.0153,436,0
|
| 1065 |
+
CELUW.US,D,20240930,000000,0.0111,0.0111,0.008,0.0101,76916,0
|
| 1066 |
+
CELUW.US,D,20241001,000000,0.0092,0.0101,0.0075,0.01,30950,0
|
| 1067 |
+
CELUW.US,D,20241002,000000,0.01,0.01,0.0081,0.0081,2482,0
|
| 1068 |
+
CELUW.US,D,20241003,000000,0.0091,0.01,0.0086,0.01,36728,0
|
| 1069 |
+
CELUW.US,D,20241004,000000,0.01,0.0101,0.0091,0.0101,118860,0
|
| 1070 |
+
CELUW.US,D,20241007,000000,0.017,0.0171,0.017,0.0171,200,0
|
| 1071 |
+
CELUW.US,D,20241010,000000,0.01,0.0101,0.01,0.0101,2090,0
|
| 1072 |
+
CELUW.US,D,20241014,000000,0.0148,0.0148,0.0148,0.0148,100,0
|
| 1073 |
+
CELUW.US,D,20241016,000000,0.0122,0.0148,0.0122,0.0148,300,0
|
| 1074 |
+
CELUW.US,D,20241017,000000,0.0123,0.0148,0.0123,0.0135,2300,0
|
| 1075 |
+
CELUW.US,D,20241018,000000,0.0148,0.0148,0.0148,0.0148,1000,0
|
| 1076 |
+
CELUW.US,D,20241021,000000,0.0147,0.02,0.014145,0.0188,19642,0
|
| 1077 |
+
CELUW.US,D,20241025,000000,0.0188,0.0188,0.0188,0.0188,100,0
|
| 1078 |
+
CELUW.US,D,20241030,000000,0.0139,0.0179,0.0139,0.01525,1988,0
|
| 1079 |
+
CELUW.US,D,20241031,000000,0.0179,0.0179,0.0179,0.0179,500,0
|
| 1080 |
+
CELUW.US,D,20241106,000000,0.0127,0.017,0.0126,0.017,1400,0
|
| 1081 |
+
CELUW.US,D,20241107,000000,0.017,0.05,0.0152,0.018,350389,0
|
| 1082 |
+
CELUW.US,D,20241108,000000,0.024,0.0398,0.0156,0.025,165837,0
|
| 1083 |
+
CELUW.US,D,20241111,000000,0.0295,0.0297,0.016,0.0162,53000,0
|
| 1084 |
+
CELUW.US,D,20241112,000000,0.0163,0.0245,0.0134,0.0213,38251,0
|
| 1085 |
+
CELUW.US,D,20241113,000000,0.0299,0.0299,0.0142,0.018,39605,0
|
| 1086 |
+
CELUW.US,D,20241114,000000,0.017101,0.017101,0.017,0.017,765,0
|
| 1087 |
+
CELUW.US,D,20241115,000000,0.0197,0.0328,0.014,0.025,125319,0
|
| 1088 |
+
CELUW.US,D,20241118,000000,0.02,0.025,0.02,0.025,2507,0
|
| 1089 |
+
CELUW.US,D,20241119,000000,0.0248,0.024999,0.020749,0.020749,2052,0
|
| 1090 |
+
CELUW.US,D,20241120,000000,0.0154,0.0207,0.0154,0.0207,1175,0
|
| 1091 |
+
CELUW.US,D,20241121,000000,0.0152,0.0225,0.0152,0.0224,11000,0
|
| 1092 |
+
CELUW.US,D,20241122,000000,0.0225,0.0225,0.022,0.022,4000,0
|
| 1093 |
+
CELUW.US,D,20241125,000000,0.0215,0.0215,0.0151,0.0151,4000,0
|
| 1094 |
+
CELUW.US,D,20241126,000000,0.0157,0.0157,0.0157,0.0157,1601,0
|
| 1095 |
+
CELUW.US,D,20241127,000000,0.0248,0.025,0.0158,0.0189,12063,0
|
| 1096 |
+
CELUW.US,D,20241129,000000,0.0157,0.0218,0.0157,0.01996,5212,0
|
| 1097 |
+
CELUW.US,D,20241202,000000,0.0157,0.0249,0.015672,0.02,37787,0
|
| 1098 |
+
CELUW.US,D,20241203,000000,0.0234,0.0234,0.0155,0.018258,16220,0
|
| 1099 |
+
CELUW.US,D,20241204,000000,0.0174,0.02,0.0162,0.02,4231,0
|
| 1100 |
+
CELUW.US,D,20241205,000000,0.02,0.0207,0.0182,0.018301,5002,0
|
| 1101 |
+
CELUW.US,D,20241206,000000,0.0198,0.023,0.0182,0.0189,9300,0
|
| 1102 |
+
CELUW.US,D,20241209,000000,0.0248,0.0248,0.02,0.02,13000,0
|
| 1103 |
+
CELUW.US,D,20241211,000000,0.02,0.02,0.0151,0.0151,25000,0
|
| 1104 |
+
CELUW.US,D,20241213,000000,0.02,0.025,0.0141,0.015,60080,0
|
| 1105 |
+
CELUW.US,D,20241216,000000,0.0157,0.0161,0.015,0.015,84840,0
|
| 1106 |
+
CELUW.US,D,20241217,000000,0.0144,0.02,0.0144,0.016,3500,0
|
| 1107 |
+
CELUW.US,D,20241218,000000,0.0198,0.02,0.016,0.016,800,0
|
| 1108 |
+
CELUW.US,D,20241220,000000,0.016,0.0248,0.0152,0.0152,2119,0
|
| 1109 |
+
CELUW.US,D,20241226,000000,0.0155,0.0155,0.0151,0.0151,38263,0
|
| 1110 |
+
CELUW.US,D,20241230,000000,0.02475,0.0295,0.017,0.0171,19650,0
|
| 1111 |
+
CELUW.US,D,20241231,000000,0.02,0.02,0.0152,0.018,30901,0
|
| 1112 |
+
CELUW.US,D,20250102,000000,0.0292,0.0292,0.018,0.02,9810,0
|
| 1113 |
+
CELUW.US,D,20250103,000000,0.02,0.0201,0.02,0.02,20410,0
|
| 1114 |
+
CELUW.US,D,20250106,000000,0.02,0.024501,0.0197,0.0202,40401,0
|
| 1115 |
+
CELUW.US,D,20250107,000000,0.024,0.0289,0.024,0.0284,2164,0
|
| 1116 |
+
CELUW.US,D,20250108,000000,0.0284,0.0286,0.023,0.0271,42701,0
|
| 1117 |
+
CELUW.US,D,20250110,000000,0.027851,0.0286,0.027,0.0277,4585,0
|
| 1118 |
+
CELUW.US,D,20250113,000000,0.0278,0.0278,0.0269,0.0272,9531,0
|
| 1119 |
+
CELUW.US,D,20250114,000000,0.0272,0.0286,0.0272,0.0286,607,0
|
| 1120 |
+
CELUW.US,D,20250115,000000,0.028499,0.0286,0.0272,0.0272,47050,0
|
| 1121 |
+
CELUW.US,D,20250116,000000,0.0272,0.0272,0.0271,0.0271,32828,0
|
| 1122 |
+
CELUW.US,D,20250121,000000,0.0272,0.028,0.0272,0.028,4969,0
|
| 1123 |
+
CELUW.US,D,20250123,000000,0.028,0.033,0.028,0.033,34673,0
|
| 1124 |
+
CELUW.US,D,20250124,000000,0.0274,0.1101,0.0272,0.08,269988,0
|
| 1125 |
+
CELUW.US,D,20250127,000000,0.076,0.1,0.06,0.0632,88219,0
|
| 1126 |
+
CELUW.US,D,20250128,000000,0.0633,0.07265,0.063,0.0634,52072,0
|
| 1127 |
+
CELUW.US,D,20250129,000000,0.0799,0.08,0.0602,0.0667,43133,0
|
| 1128 |
+
CELUW.US,D,20250130,000000,0.06668,0.06668,0.0611,0.066,8950,0
|
| 1129 |
+
CELUW.US,D,20250131,000000,0.0975,0.0975,0.0611,0.0699,33984,0
|
| 1130 |
+
CELUW.US,D,20250203,000000,0.066,0.066,0.0641,0.0641,7302,0
|
| 1131 |
+
CELUW.US,D,20250204,000000,0.0612,0.0617,0.0602,0.0603,61115,0
|
| 1132 |
+
CELUW.US,D,20250205,000000,0.0698,0.085,0.0698,0.0848,33119,0
|
| 1133 |
+
CELUW.US,D,20250206,000000,0.0611,0.0848,0.0611,0.07,4045,0
|
| 1134 |
+
CELUW.US,D,20250207,000000,0.07,0.085,0.0611,0.065,13378,0
|
| 1135 |
+
CELUW.US,D,20250210,000000,0.0755,0.08,0.065,0.065,1170,0
|
| 1136 |
+
CELUW.US,D,20250211,000000,0.066,0.0743,0.066,0.0743,6840,0
|
| 1137 |
+
CELUW.US,D,20250212,000000,0.066,0.075,0.055,0.0749,34900,0
|
| 1138 |
+
CELUW.US,D,20250213,000000,0.0687,0.0687,0.0611,0.0611,500,0
|
| 1139 |
+
CELUW.US,D,20250214,000000,0.07,0.075,0.0611,0.0612,35850,0
|
| 1140 |
+
CELUW.US,D,20250218,000000,0.063,0.07,0.0611,0.07,6550,0
|
| 1141 |
+
CELUW.US,D,20250219,000000,0.07,0.075,0.07,0.072,14508,0
|
| 1142 |
+
CELUW.US,D,20250220,000000,0.072,0.072,0.072,0.072,141,0
|
| 1143 |
+
CELUW.US,D,20250224,000000,0.0585,0.0975,0.058,0.0601,2300,0
|
| 1144 |
+
CELUW.US,D,20250226,000000,0.0596,0.0596,0.0596,0.0596,3400,0
|
| 1145 |
+
CELUW.US,D,20250227,000000,0.054,0.054,0.045,0.045,15950,0
|
| 1146 |
+
CELUW.US,D,20250228,000000,0.0414,0.0414,0.0409,0.041,5038,0
|
| 1147 |
+
CELUW.US,D,20250303,000000,0.0582,0.068,0.0414,0.0515,10105,0
|
| 1148 |
+
CELUW.US,D,20250304,000000,0.0411,0.0546,0.0206,0.039,51466,0
|
| 1149 |
+
CELUW.US,D,20250305,000000,0.0331,0.04,0.0331,0.0333,10300,0
|
| 1150 |
+
CELUW.US,D,20250306,000000,0.043,0.043,0.0331,0.0331,44092,0
|
| 1151 |
+
CELUW.US,D,20250307,000000,0.04,0.7511,0.036699,0.1207,93218,0
|
| 1152 |
+
CELUW.US,D,20250310,000000,0.07,0.09,0.061,0.0714,106693,0
|
| 1153 |
+
CELUW.US,D,20250311,000000,0.05,0.073,0.0459,0.0602,7504,0
|
| 1154 |
+
CELUW.US,D,20250312,000000,0.0602,0.0799,0.0521,0.07,41341,0
|
| 1155 |
+
CELUW.US,D,20250313,000000,0.0693,0.07,0.0605,0.07,17678,0
|
| 1156 |
+
CELUW.US,D,20250314,000000,0.0605,0.07,0.0605,0.07,3842,0
|
| 1157 |
+
CELUW.US,D,20250317,000000,0.0565,0.06,0.0565,0.06,3802,0
|
| 1158 |
+
CELUW.US,D,20250318,000000,0.06,0.06,0.0565,0.0599,10735,0
|
| 1159 |
+
CELUW.US,D,20250319,000000,0.06,0.06,0.054,0.06,6953,0
|
| 1160 |
+
CELUW.US,D,20250320,000000,0.06,0.06,0.0596,0.0596,21670,0
|
| 1161 |
+
CELUW.US,D,20250321,000000,0.059999,0.06,0.0543,0.06,2599,0
|
| 1162 |
+
CELUW.US,D,20250324,000000,0.0543,0.0543,0.04,0.04,1448,0
|
| 1163 |
+
CELUW.US,D,20250325,000000,0.049549,0.059,0.0401,0.05,8607,0
|
| 1164 |
+
CELUW.US,D,20250326,000000,0.0442,0.05,0.041,0.05,1850,0
|
| 1165 |
+
CELUW.US,D,20250327,000000,0.05,0.05,0.05,0.05,15800,0
|
| 1166 |
+
CELUW.US,D,20250328,000000,0.0469,0.0469,0.0469,0.0469,101,0
|
| 1167 |
+
CELUW.US,D,20250331,000000,0.043,0.043,0.04,0.04,5375,0
|
| 1168 |
+
CELUW.US,D,20250401,000000,0.041,0.041,0.041,0.041,1000,0
|
| 1169 |
+
CELUW.US,D,20250402,000000,0.041,0.041,0.04,0.04,4930,0
|
| 1170 |
+
CELUW.US,D,20250404,000000,0.041,0.041,0.041,0.041,1000,0
|
| 1171 |
+
CELUW.US,D,20250407,000000,0.04,0.04,0.0375,0.04,42390,0
|
| 1172 |
+
CELUW.US,D,20250408,000000,0.0499,0.0499,0.036,0.04,3560,0
|
| 1173 |
+
CELUW.US,D,20250409,000000,0.036,0.04,0.036,0.0384,3288,0
|
| 1174 |
+
CELUW.US,D,20250410,000000,0.036,0.04,0.036,0.04,1270,0
|
| 1175 |
+
CELUW.US,D,20250411,000000,0.036,0.036101,0.036,0.036101,540,0
|
| 1176 |
+
CELUW.US,D,20250414,000000,0.04405,0.04405,0.0368,0.0368,940,0
|
| 1177 |
+
CELUW.US,D,20250415,000000,0.0361,0.04,0.0361,0.04,670,0
|
| 1178 |
+
CELUW.US,D,20250416,000000,0.04,0.04,0.0361,0.0399,4449,0
|
| 1179 |
+
CELUW.US,D,20250417,000000,0.0399,0.04,0.0362,0.04,1740,0
|
| 1180 |
+
CELUW.US,D,20250421,000000,0.0362,0.0362,0.0362,0.0362,2720,0
|
| 1181 |
+
CELUW.US,D,20250422,000000,0.036,0.04,0.036,0.0396,3656,0
|
| 1182 |
+
CELUW.US,D,20250423,000000,0.0385,0.039,0.0375,0.038251,1113,0
|
| 1183 |
+
CELUW.US,D,20250424,000000,0.0375,0.0389,0.0375,0.0375,1700,0
|
| 1184 |
+
CELUW.US,D,20250425,000000,0.0375,0.04,0.031,0.04,67931,0
|
| 1185 |
+
CELUW.US,D,20250428,000000,0.04,0.04,0.031,0.0366,921,0
|
| 1186 |
+
CELUW.US,D,20250429,000000,0.0376,0.0444,0.032,0.0444,905,0
|
| 1187 |
+
CELUW.US,D,20250430,000000,0.031,0.0399,0.031,0.0399,1984,0
|
| 1188 |
+
CELUW.US,D,20250501,000000,0.031,0.0356,0.031,0.031,15848,0
|
| 1189 |
+
CELUW.US,D,20250502,000000,0.03545,0.09,0.03545,0.06,48354,0
|
| 1190 |
+
CELUW.US,D,20250505,000000,0.06,0.06,0.042,0.042,1687,0
|
| 1191 |
+
CELUW.US,D,20250506,000000,0.0765,0.0765,0.042,0.042,1370,0
|
| 1192 |
+
CELUW.US,D,20250507,000000,0.0351,0.09,0.0351,0.042,7213,0
|
| 1193 |
+
CELUW.US,D,20250508,000000,0.042,0.0498,0.0401,0.042,6704,0
|
| 1194 |
+
CELUW.US,D,20250509,000000,0.0984,0.0984,0.035,0.04,9197,0
|
| 1195 |
+
CELUW.US,D,20250512,000000,0.043,0.05,0.039,0.046644,2190,0
|
| 1196 |
+
CELUW.US,D,20250513,000000,0.0497,0.0497,0.04,0.04,3228,0
|
| 1197 |
+
CELUW.US,D,20250514,000000,0.04,0.046,0.035,0.0375,2632,0
|
| 1198 |
+
CELUW.US,D,20250515,000000,0.0375,0.0375,0.0375,0.0375,180,0
|
| 1199 |
+
CELUW.US,D,20250519,000000,0.036,0.0594,0.035,0.05,7146,0
|
| 1200 |
+
CELUW.US,D,20250520,000000,0.05,0.05,0.0358,0.05,1757,0
|
| 1201 |
+
CELUW.US,D,20250521,000000,0.0358,0.057,0.0358,0.0414,3344,0
|
| 1202 |
+
CELUW.US,D,20250522,000000,0.0466,0.06,0.0358,0.06,15587,0
|
| 1203 |
+
CELUW.US,D,20250523,000000,0.0362,0.065,0.0362,0.04,1150,0
|
| 1204 |
+
CELUW.US,D,20250527,000000,0.04,0.04,0.0358,0.037,1190,0
|
| 1205 |
+
CELUW.US,D,20250528,000000,0.0505,0.0802,0.04,0.0802,4443,0
|
| 1206 |
+
CELUW.US,D,20250529,000000,0.055,0.065,0.04,0.04,1930,0
|
| 1207 |
+
CELUW.US,D,20250530,000000,0.05,0.06,0.04,0.06,3269,0
|
| 1208 |
+
CELUW.US,D,20250602,000000,0.04,0.0588,0.04,0.04,2506,0
|
| 1209 |
+
CELUW.US,D,20250603,000000,0.0492,0.05,0.04,0.05,1655,0
|
| 1210 |
+
CELUW.US,D,20250604,000000,0.0409,0.05,0.0361,0.0473,2190,0
|
| 1211 |
+
CELUW.US,D,20250605,000000,0.05,0.05,0.0366,0.05,800,0
|
| 1212 |
+
CELUW.US,D,20250606,000000,0.04,0.040001,0.04,0.040001,470,0
|
| 1213 |
+
CELUW.US,D,20250609,000000,0.05,0.05,0.0372,0.049899,680,0
|
| 1214 |
+
CELUW.US,D,20250610,000000,0.0446,0.05,0.0371,0.0441,3260,0
|
| 1215 |
+
CELUW.US,D,20250611,000000,0.0499,0.05,0.0442,0.05,1330,0
|
| 1216 |
+
CELUW.US,D,20250612,000000,0.06,0.06,0.0442,0.0502,1940,0
|
| 1217 |
+
CELUW.US,D,20250616,000000,0.0454,0.0556,0.0454,0.0556,710,0
|
| 1218 |
+
CELUW.US,D,20250620,000000,0.0459,0.0459,0.0442,0.0443,10254,0
|
| 1219 |
+
CELUW.US,D,20250626,000000,0.0443,0.0443,0.0443,0.0443,304,0
|
| 1220 |
+
CELUW.US,D,20250627,000000,0.0443,0.0443,0.0443,0.0443,100,0
|
| 1221 |
+
CELUW.US,D,20250701,000000,0.0476,0.0476,0.0476,0.0476,500,0
|
| 1222 |
+
CELUW.US,D,20250702,000000,0.0443,0.0444,0.0416,0.04215,2254,0
|
| 1223 |
+
CELUW.US,D,20250703,000000,0.04,0.04,0.04,0.04,273,0
|
| 1224 |
+
CELUW.US,D,20250707,000000,0.0361,0.0361,0.0358,0.0361,25487,0
|
| 1225 |
+
CELUW.US,D,20250708,000000,0.036,0.036,0.035801,0.036,122775,0
|
| 1226 |
+
CELUW.US,D,20250709,000000,0.0397,0.0556,0.036,0.050001,48845,0
|
| 1227 |
+
CELUW.US,D,20250710,000000,0.055,0.0556,0.0499,0.0556,32457,0
|
| 1228 |
+
CELUW.US,D,20250714,000000,0.05,0.0552,0.05,0.0552,1018,0
|
| 1229 |
+
CELUW.US,D,20250715,000000,0.059699,0.0598,0.0499,0.05,25094,0
|
| 1230 |
+
CELUW.US,D,20250716,000000,0.04001,0.05,0.04,0.05,34358,0
|
| 1231 |
+
CELUW.US,D,20250718,000000,0.05,0.05,0.05,0.05,366,0
|
| 1232 |
+
CELUW.US,D,20250721,000000,0.05,0.05,0.047,0.047,2009,0
|
| 1233 |
+
CELUW.US,D,20250722,000000,0.05,0.05,0.0499,0.0499,32160,0
|
| 1234 |
+
CELUW.US,D,20250723,000000,0.05,0.05,0.0474,0.0499,4610,0
|
| 1235 |
+
CELUW.US,D,20250724,000000,0.0467,0.0467,0.0467,0.0467,404,0
|
| 1236 |
+
CELUW.US,D,20250725,000000,0.0435,0.0435,0.0435,0.0435,400,0
|
| 1237 |
+
CELUW.US,D,20250728,000000,0.04,0.05,0.04,0.05,9571,0
|
| 1238 |
+
CELUW.US,D,20250729,000000,0.05,0.06,0.0499,0.0599,84697,0
|
| 1239 |
+
CELUW.US,D,20250730,000000,0.0535,0.06,0.05,0.05,2095,0
|
| 1240 |
+
CELUW.US,D,20250731,000000,0.06,0.06,0.06,0.06,130,0
|
| 1241 |
+
CELUW.US,D,20250801,000000,0.05,0.05,0.05,0.05,147,0
|
| 1242 |
+
CELUW.US,D,20250805,000000,0.041,0.045,0.041,0.045,867,0
|
| 1243 |
+
CELUW.US,D,20250806,000000,0.041,0.045,0.041,0.045,10060,0
|
| 1244 |
+
CELUW.US,D,20250807,000000,0.043,0.045,0.0429,0.045,4600,0
|
| 1245 |
+
CELUW.US,D,20250808,000000,0.045,0.054,0.044899,0.0502,9126,0
|
| 1246 |
+
CELUW.US,D,20250812,000000,0.0451,0.0451,0.045,0.045,201,0
|
| 1247 |
+
CELUW.US,D,20250813,000000,0.045499,0.045499,0.045499,0.045499,108,0
|
| 1248 |
+
CELUW.US,D,20250814,000000,0.041,0.05,0.041,0.05,5518,0
|
| 1249 |
+
CELUW.US,D,20250815,000000,0.05,0.05,0.05,0.05,89688,0
|
| 1250 |
+
CELUW.US,D,20250818,000000,0.06,0.06,0.056969,0.056969,34396,0
|
| 1251 |
+
CELUW.US,D,20250819,000000,0.059899,0.059899,0.0546,0.059899,300,0
|
| 1252 |
+
CELUW.US,D,20250820,000000,0.048,0.050899,0.0418,0.0419,2530,0
|
| 1253 |
+
CELUW.US,D,20250822,000000,0.0508,0.0508,0.049,0.049,850,0
|
| 1254 |
+
CELUW.US,D,20250825,000000,0.0508,0.0508,0.043601,0.043601,970,0
|
| 1255 |
+
CELUW.US,D,20250826,000000,0.046299,0.046299,0.046299,0.046299,100,0
|
| 1256 |
+
CELUW.US,D,20250827,000000,0.046299,0.0508,0.041,0.0508,7072,0
|
| 1257 |
+
CELUW.US,D,20250828,000000,0.0508,0.06,0.0508,0.06,4000,0
|
| 1258 |
+
CELUW.US,D,20250829,000000,0.06,0.06,0.06,0.06,4600,0
|
| 1259 |
+
CELUW.US,D,20250902,000000,0.06,0.06,0.06,0.06,500,0
|
| 1260 |
+
CELUW.US,D,20250903,000000,0.0452,0.059,0.041,0.041,39054,0
|
| 1261 |
+
CELUW.US,D,20250905,000000,0.055,0.055,0.055,0.055,294,0
|
| 1262 |
+
CELUW.US,D,20250908,000000,0.05,0.0548,0.0485,0.0548,2180,0
|
| 1263 |
+
CELUW.US,D,20250909,000000,0.055,0.055,0.0499,0.0499,22437,0
|
| 1264 |
+
CELUW.US,D,20250910,000000,0.0411,0.0451,0.04,0.0451,4213,0
|
| 1265 |
+
CELUW.US,D,20250912,000000,0.05,0.05,0.05,0.05,20315,0
|
| 1266 |
+
CELUW.US,D,20250915,000000,0.05,0.05,0.04,0.05,34100,0
|
| 1267 |
+
CELUW.US,D,20250916,000000,0.04,0.05,0.036,0.0499,159169,0
|
| 1268 |
+
CELUW.US,D,20250917,000000,0.0438,0.0438,0.04,0.0402,6600,0
|
| 1269 |
+
CELUW.US,D,20250918,000000,0.0405,0.045,0.04,0.045,12540,0
|
| 1270 |
+
CELUW.US,D,20250919,000000,0.045,0.045,0.045,0.045,124,0
|
| 1271 |
+
CELUW.US,D,20250923,000000,0.042,0.042,0.04,0.04,1760,0
|
| 1272 |
+
CELUW.US,D,20250924,000000,0.04,0.05,0.04,0.0499,6442,0
|
| 1273 |
+
CELUW.US,D,20250926,000000,0.045,0.045,0.0399,0.0399,9098,0
|
| 1274 |
+
CELUW.US,D,20250930,000000,0.0399,0.0399,0.035,0.0351,27327,0
|
| 1275 |
+
CELUW.US,D,20251001,000000,0.0367,0.0372,0.0351,0.0372,10300,0
|
| 1276 |
+
CELUW.US,D,20251002,000000,0.035,0.035,0.034,0.034,7208,0
|
| 1277 |
+
CELUW.US,D,20251003,000000,0.0301,0.0399,0.0301,0.0399,3058,0
|
| 1278 |
+
CELUW.US,D,20251006,000000,0.0301,0.0301,0.0301,0.0301,6800,0
|
| 1279 |
+
CELUW.US,D,20251007,000000,0.03695,0.039,0.03695,0.039,300,0
|
| 1280 |
+
CELUW.US,D,20251008,000000,0.0361,0.0361,0.0361,0.0361,457,0
|
| 1281 |
+
CELUW.US,D,20251009,000000,0.034,0.035,0.033,0.035,5000,0
|
| 1282 |
+
CELUW.US,D,20251010,000000,0.0315,0.033249,0.0315,0.033249,500,0
|
| 1283 |
+
CELUW.US,D,20251013,000000,0.035,0.035,0.035,0.035,7502,0
|
| 1284 |
+
CELUW.US,D,20251014,000000,0.0348,0.0348,0.0315,0.0315,14333,0
|
| 1285 |
+
CELUW.US,D,20251015,000000,0.0315,0.0315,0.0315,0.0315,200,0
|
| 1286 |
+
CELUW.US,D,20251016,000000,0.0315,0.0347,0.0315,0.0346,6813,0
|
| 1287 |
+
CELUW.US,D,20251020,000000,0.032,0.0347,0.0116,0.0347,259300,0
|
| 1288 |
+
CELUW.US,D,20251021,000000,0.0204,0.0347,0.0204,0.0346,8596,0
|
| 1289 |
+
CELUW.US,D,20251022,000000,0.027599,0.0305,0.0206,0.0279,7390,0
|
| 1290 |
+
CELUW.US,D,20251023,000000,0.0301,0.0301,0.0205,0.0205,5158,0
|
| 1291 |
+
CELUW.US,D,20251024,000000,0.0298,0.0298,0.0298,0.0298,200,0
|
| 1292 |
+
CELUW.US,D,20251027,000000,0.0298,0.0298,0.027998,0.027998,600,0
|
| 1293 |
+
CELUW.US,D,20251028,000000,0.022007,0.022007,0.022007,0.022007,376,0
|
| 1294 |
+
CELUW.US,D,20251029,000000,0.0252,0.0252,0.0252,0.0252,750,0
|
| 1295 |
+
CELUW.US,D,20251030,000000,0.0248,0.0249,0.0248,0.0248,1200,0
|
| 1296 |
+
CELUW.US,D,20251031,000000,0.0205,0.0249,0.0205,0.0249,1840,0
|
| 1297 |
+
CELUW.US,D,20251103,000000,0.0205,0.0248,0.0205,0.0248,11120,0
|
| 1298 |
+
CELUW.US,D,20251104,000000,0.0205,0.0249,0.0205,0.0249,1650,0
|
| 1299 |
+
CELUW.US,D,20251106,000000,0.0205,0.0205,0.0205,0.0205,500,0
|
| 1300 |
+
CELUW.US,D,20251107,000000,0.0247,0.0247,0.02428,0.02428,750,0
|
| 1301 |
+
CELUW.US,D,20251110,000000,0.0246,0.0246,0.0205,0.0208,33050,0
|
| 1302 |
+
CELUW.US,D,20251111,000000,0.0205,0.0245,0.0154,0.0245,11803,0
|
| 1303 |
+
CELUW.US,D,20251112,000000,0.0176,0.0245,0.016,0.0245,24034,0
|
| 1304 |
+
CELUW.US,D,20251113,000000,0.0239,0.0239,0.0239,0.0239,100,0
|
| 1305 |
+
CELUW.US,D,20251114,000000,0.0199,0.021901,0.0162,0.0199,117867,0
|
| 1306 |
+
CELUW.US,D,20251117,000000,0.022249,0.022249,0.022249,0.022249,100,0
|
| 1307 |
+
CELUW.US,D,20251118,000000,0.0244,0.0284,0.0244,0.0283,2906,0
|
| 1308 |
+
CELUW.US,D,20251119,000000,0.0264,0.0264,0.0264,0.0264,100,0
|
| 1309 |
+
CELUW.US,D,20251120,000000,0.0234,0.0284,0.0174,0.0174,650,0
|
| 1310 |
+
CELUW.US,D,20251121,000000,0.0175,0.0284,0.0174,0.0273,6953,0
|
| 1311 |
+
CELUW.US,D,20251124,000000,0.02,0.0274,0.0178,0.0273,2332,0
|
| 1312 |
+
CELUW.US,D,20251125,000000,0.0274,0.0274,0.0273,0.0273,450,0
|
| 1313 |
+
CELUW.US,D,20251126,000000,0.0195,0.0247,0.019,0.0247,22719,0
|
| 1314 |
+
CELUW.US,D,20251128,000000,0.0247,0.0247,0.0246,0.0246,3300,0
|
| 1315 |
+
CELUW.US,D,20251201,000000,0.0246,0.0246,0.0193,0.0193,300,0
|
| 1316 |
+
CELUW.US,D,20251202,000000,0.0218,0.0219,0.0193,0.0201,3413,0
|
| 1317 |
+
CELUW.US,D,20251203,000000,0.019969,0.021399,0.0193,0.021399,382,0
|
| 1318 |
+
CELUW.US,D,20251204,000000,0.0216,0.0216,0.0193,0.0193,900,0
|
| 1319 |
+
CELUW.US,D,20251205,000000,0.0178,0.02105,0.0178,0.02105,750,0
|
| 1320 |
+
CELUW.US,D,20251208,000000,0.0178,0.0216,0.0178,0.02,35475,0
|
| 1321 |
+
CELUW.US,D,20251209,000000,0.0193,0.0193,0.015,0.0185,25100,0
|
| 1322 |
+
CELUW.US,D,20251210,000000,0.0213,0.0214,0.0135,0.0214,34174,0
|
| 1323 |
+
CELUW.US,D,20251212,000000,0.0212,0.0212,0.0212,0.0212,100,0
|
| 1324 |
+
CELUW.US,D,20251215,000000,0.0156,0.0213,0.0156,0.0213,300,0
|
| 1325 |
+
CELUW.US,D,20251216,000000,0.0145,0.020299,0.0145,0.0185,1300,0
|
| 1326 |
+
CELUW.US,D,20251219,000000,0.0171,0.0179,0.0171,0.0179,2220,0
|
| 1327 |
+
CELUW.US,D,20251222,000000,0.019,0.0214,0.0156,0.017,31578,0
|
| 1328 |
+
CELUW.US,D,20251223,000000,0.017,0.0173,0.015,0.015,38300,0
|
| 1329 |
+
CELUW.US,D,20251224,000000,0.0178,0.0186,0.0145,0.018,2700,0
|
| 1330 |
+
CELUW.US,D,20251226,000000,0.0145,0.02,0.0145,0.02,14550,0
|
| 1331 |
+
CELUW.US,D,20251229,000000,0.0145,0.019999,0.01,0.019999,56700,0
|
| 1332 |
+
CELUW.US,D,20251230,000000,0.013,0.02,0.013,0.016001,11875,0
|
| 1333 |
+
CELUW.US,D,20251231,000000,0.0131,0.01625,0.013,0.01625,5320,0
|
| 1334 |
+
CELUW.US,D,20260105,000000,0.017,0.017,0.013,0.0169,1450,0
|
| 1335 |
+
CELUW.US,D,20260106,000000,0.0165,0.0165,0.0165,0.0165,500,0
|
| 1336 |
+
CELUW.US,D,20260108,000000,0.0165,0.0165,0.0165,0.0165,100,0
|
| 1337 |
+
CELUW.US,D,20260109,000000,0.018,0.02,0.0179,0.02,1989,0
|
| 1338 |
+
CELUW.US,D,20260112,000000,0.02,0.02,0.0199,0.0199,744,0
|
| 1339 |
+
CELUW.US,D,20260113,000000,0.0179,0.0179,0.0165,0.0175,1450,0
|
| 1340 |
+
CELUW.US,D,20260114,000000,0.013,0.02,0.013,0.02,9272,0
|
| 1341 |
+
CELUW.US,D,20260115,000000,0.013,0.016501,0.013,0.016501,8000,0
|
| 1342 |
+
CELUW.US,D,20260116,000000,0.0137,0.0186,0.0137,0.01615,37358,0
|
| 1343 |
+
CELUW.US,D,20260120,000000,0.0137,0.0137,0.0137,0.0137,500,0
|
| 1344 |
+
CELUW.US,D,20260121,000000,0.0162,0.0162,0.0136,0.0136,4358,0
|
| 1345 |
+
CELUW.US,D,20260122,000000,0.016,0.017,0.014,0.017,850,0
|
| 1346 |
+
CELUW.US,D,20260128,000000,0.0161,0.0186,0.0161,0.0185,712,0
|
| 1347 |
+
CELUW.US,D,20260129,000000,0.0145,0.0183,0.0145,0.0182,650,0
|
| 1348 |
+
CELUW.US,D,20260130,000000,0.0145,0.0145,0.0074,0.0093,195265,0
|
| 1349 |
+
CELUW.US,D,20260202,000000,0.0131,0.0131,0.0089,0.0131,11722,0
|
| 1350 |
+
CELUW.US,D,20260203,000000,0.013,0.013,0.008,0.008,3780,0
|
| 1351 |
+
CELUW.US,D,20260204,000000,0.0082,0.0131,0.0082,0.01,6025,0
|
| 1352 |
+
CELUW.US,D,20260205,000000,0.011,0.0121,0.0081,0.0083,73608,0
|
| 1353 |
+
CELUW.US,D,20260206,000000,0.00904,0.0104,0.00904,0.0104,756,0
|
| 1354 |
+
CELUW.US,D,20260209,000000,0.0105,0.0122,0.0088,0.0121,2300,0
|
| 1355 |
+
CELUW.US,D,20260210,000000,0.0084,0.0108,0.0081,0.0108,14850,0
|
| 1356 |
+
CELUW.US,D,20260212,000000,0.0081,0.0088,0.0065,0.0068,71294,0
|
| 1357 |
+
CELUW.US,D,20260213,000000,0.007,0.007,0.007,0.007,20000,0
|
| 1358 |
+
CELUW.US,D,20260218,000000,0.007,0.007,0.007,0.007,6944,0
|
daily/us/nasdaq stocks/1/chacu.us.txt
ADDED
|
@@ -0,0 +1,94 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CHACU.US,D,20250425,000000,9.98,10,9.98,9.98,4883036,0
|
| 3 |
+
CHACU.US,D,20250428,000000,9.99,9.99,9.98,9.99,953931,0
|
| 4 |
+
CHACU.US,D,20250429,000000,9.99,10,9.98,9.99,1305373,0
|
| 5 |
+
CHACU.US,D,20250430,000000,10.01,10.01,10,10.01,1193223,0
|
| 6 |
+
CHACU.US,D,20250501,000000,10.01,10.0175,10,10,463276,0
|
| 7 |
+
CHACU.US,D,20250502,000000,10.03,10.05,10,10,423185,0
|
| 8 |
+
CHACU.US,D,20250505,000000,10,10.02,10,10.0058,6167,0
|
| 9 |
+
CHACU.US,D,20250506,000000,10.01,10.015,10.01,10.01,12944,0
|
| 10 |
+
CHACU.US,D,20250508,000000,10.01,10.03,10.01,10.02,690084,0
|
| 11 |
+
CHACU.US,D,20250509,000000,10.02,10.02,10.01,10.02,186117,0
|
| 12 |
+
CHACU.US,D,20250512,000000,10.03,10.03,10.015,10.015,476,0
|
| 13 |
+
CHACU.US,D,20250513,000000,10.02,10.02,10.01,10.01,133678,0
|
| 14 |
+
CHACU.US,D,20250514,000000,10.0102,10.03,10.0102,10.03,2179,0
|
| 15 |
+
CHACU.US,D,20250515,000000,10.03,10.04,10.025,10.025,28859,0
|
| 16 |
+
CHACU.US,D,20250516,000000,10.03,10.06,10.03,10.06,553023,0
|
| 17 |
+
CHACU.US,D,20250519,000000,10.06,10.15,10.05,10.1408,626960,0
|
| 18 |
+
CHACU.US,D,20250520,000000,10.12,10.14,10.12,10.14,101102,0
|
| 19 |
+
CHACU.US,D,20250521,000000,10.15,10.15,10.14,10.14,847,0
|
| 20 |
+
CHACU.US,D,20250522,000000,10.14,10.14,10.14,10.14,790,0
|
| 21 |
+
CHACU.US,D,20250523,000000,10.1212,10.1212,10.1212,10.1212,234,0
|
| 22 |
+
CHACU.US,D,20250528,000000,10.12,10.12,10.12,10.12,51048,0
|
| 23 |
+
CHACU.US,D,20250529,000000,10.12,10.12,10.12,10.12,175000,0
|
| 24 |
+
CHACU.US,D,20250602,000000,10.11,10.12,10.11,10.12,36139,0
|
| 25 |
+
CHACU.US,D,20250603,000000,10.14,10.14,10.14,10.14,152,0
|
| 26 |
+
CHACU.US,D,20250604,000000,10.14,10.16,10.14,10.16,23342,0
|
| 27 |
+
CHACU.US,D,20250605,000000,10.16,10.16,10.15,10.15,185047,0
|
| 28 |
+
CHACU.US,D,20250609,000000,10.17,10.17,10.17,10.17,6011,0
|
| 29 |
+
CHACU.US,D,20250610,000000,10.15,10.15,10.15,10.15,1049,0
|
| 30 |
+
CHACU.US,D,20250611,000000,10.17,10.19,10.17,10.19,5293,0
|
| 31 |
+
CHACU.US,D,20250613,000000,10.21,10.21,10.21,10.21,1016,0
|
| 32 |
+
CHACU.US,D,20250616,000000,11.28,11.28,10.28,10.28,240,0
|
| 33 |
+
CHACU.US,D,20250618,000000,10.21,10.21,10.21,10.21,631,0
|
| 34 |
+
CHACU.US,D,20250620,000000,10.5,10.5,10.25,10.25,763,0
|
| 35 |
+
CHACU.US,D,20250624,000000,10.5,10.5,10.5,10.5,595,0
|
| 36 |
+
CHACU.US,D,20250625,000000,10.52,10.52,10.52,10.52,100,0
|
| 37 |
+
CHACU.US,D,20250627,000000,10.39,10.39,10.3,10.3,718,0
|
| 38 |
+
CHACU.US,D,20250630,000000,10.47,10.48,10.47,10.48,598,0
|
| 39 |
+
CHACU.US,D,20250702,000000,10.3,10.3,10.3,10.3,723,0
|
| 40 |
+
CHACU.US,D,20250707,000000,10.5,10.5,10.47,10.47,593,0
|
| 41 |
+
CHACU.US,D,20250708,000000,10.36,10.36,10.36,10.36,1200,0
|
| 42 |
+
CHACU.US,D,20250711,000000,10.36,10.39,10.36,10.39,5600,0
|
| 43 |
+
CHACU.US,D,20250716,000000,10.2921,10.2921,10.2921,10.2921,100,0
|
| 44 |
+
CHACU.US,D,20250729,000000,10.37,10.4,10.28,10.28,1600,0
|
| 45 |
+
CHACU.US,D,20250813,000000,10.26,10.26,10.26,10.26,100,0
|
| 46 |
+
CHACU.US,D,20250925,000000,10.4,10.4,10.4,10.4,105,0
|
| 47 |
+
CHACU.US,D,20250926,000000,10.52,10.55,10.52,10.55,2283,0
|
| 48 |
+
CHACU.US,D,20251008,000000,11,11,11,11,100,0
|
| 49 |
+
CHACU.US,D,20251009,000000,11,11,10.56,10.56,1812,0
|
| 50 |
+
CHACU.US,D,20251020,000000,10.95,11,10.95,11,312,0
|
| 51 |
+
CHACU.US,D,20251103,000000,13.32,14.2,13.32,14,12268,0
|
| 52 |
+
CHACU.US,D,20251104,000000,14,15.2399,13.9978,13.9978,4150,0
|
| 53 |
+
CHACU.US,D,20251105,000000,15.14,15.14,13.32,13.5659,3265,0
|
| 54 |
+
CHACU.US,D,20251106,000000,14.47,15,13.78,14.98,4249,0
|
| 55 |
+
CHACU.US,D,20251110,000000,14,14.12,13.06,13.9495,2737,0
|
| 56 |
+
CHACU.US,D,20251111,000000,13.3834,13.49,13.18,13.49,1767,0
|
| 57 |
+
CHACU.US,D,20251112,000000,13.18,13.64,13.18,13.64,552,0
|
| 58 |
+
CHACU.US,D,20251113,000000,13.64,13.68,12.7999,12.8,7155,0
|
| 59 |
+
CHACU.US,D,20251114,000000,12.75,12.75,12.03,12.0301,1443,0
|
| 60 |
+
CHACU.US,D,20251120,000000,12.15,12.15,12.04,12.04,640,0
|
| 61 |
+
CHACU.US,D,20251124,000000,12.48,12.48,11.82,11.82,565,0
|
| 62 |
+
CHACU.US,D,20251125,000000,12.47,12.98,12.47,12.97,2112,0
|
| 63 |
+
CHACU.US,D,20251128,000000,12.06,12.5156,12.06,12.5156,450,0
|
| 64 |
+
CHACU.US,D,20251201,000000,12.5,12.5,12.5,12.5,418,0
|
| 65 |
+
CHACU.US,D,20251202,000000,12.2,12.26,12.16,12.23,416,0
|
| 66 |
+
CHACU.US,D,20251203,000000,12.11,12.11,12.11,12.11,100,0
|
| 67 |
+
CHACU.US,D,20251204,000000,12.6,12.65,12.6,12.65,1880,0
|
| 68 |
+
CHACU.US,D,20251205,000000,12.8,12.8,12.8,12.8,210,0
|
| 69 |
+
CHACU.US,D,20251209,000000,12.01,12.01,12,12,1300,0
|
| 70 |
+
CHACU.US,D,20251215,000000,12.22,13.48,12,12,10964,0
|
| 71 |
+
CHACU.US,D,20251222,000000,11.6998,12,11.6998,12,1027,0
|
| 72 |
+
CHACU.US,D,20251224,000000,11.61,11.61,11.53,11.53,660,0
|
| 73 |
+
CHACU.US,D,20251230,000000,11.5999,11.6,11.55,11.6,3600,0
|
| 74 |
+
CHACU.US,D,20260102,000000,11.7601,11.7602,11.76,11.76,325,0
|
| 75 |
+
CHACU.US,D,20260106,000000,11.53,11.53,11.5,11.5,1284,0
|
| 76 |
+
CHACU.US,D,20260107,000000,11.62,11.74,11.62,11.74,10583,0
|
| 77 |
+
CHACU.US,D,20260108,000000,11.79,11.9899,11.79,11.9899,405,0
|
| 78 |
+
CHACU.US,D,20260109,000000,11.98,12.02,11.98,12.02,1300,0
|
| 79 |
+
CHACU.US,D,20260112,000000,12.46,12.46,12.46,12.46,1000,0
|
| 80 |
+
CHACU.US,D,20260114,000000,12.4,12.4,12.4,12.4,226,0
|
| 81 |
+
CHACU.US,D,20260115,000000,12.265,12.5,12.265,12.5,491,0
|
| 82 |
+
CHACU.US,D,20260116,000000,12.47,13.28,12.12,12.96,6487,0
|
| 83 |
+
CHACU.US,D,20260120,000000,13,13.52,12.03,12.03,2184,0
|
| 84 |
+
CHACU.US,D,20260121,000000,12.43,12.43,11.9902,11.9902,2921,0
|
| 85 |
+
CHACU.US,D,20260122,000000,12.45,12.95,11.99,12.04,2759,0
|
| 86 |
+
CHACU.US,D,20260123,000000,12.04,12.5708,11.84,12.05,7720,0
|
| 87 |
+
CHACU.US,D,20260126,000000,11.93,11.99,11.93,11.99,282,0
|
| 88 |
+
CHACU.US,D,20260127,000000,11.91,11.91,11.91,11.91,995,0
|
| 89 |
+
CHACU.US,D,20260129,000000,12.5,12.5,11.5,11.5,2163,0
|
| 90 |
+
CHACU.US,D,20260130,000000,11.5,11.5,11.5,11.5,200,0
|
| 91 |
+
CHACU.US,D,20260203,000000,11.7,11.75,11.35,11.35,1600,0
|
| 92 |
+
CHACU.US,D,20260204,000000,11.2502,11.31,11.03,11.03,1498,0
|
| 93 |
+
CHACU.US,D,20260205,000000,11.0001,11.03,10.53,10.53,2315,0
|
| 94 |
+
CHACU.US,D,20260210,000000,11.2081,11.2081,11.2081,11.2081,105,0
|
daily/us/nasdaq stocks/1/charr.us.txt
ADDED
|
@@ -0,0 +1,93 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CHARR.US,D,20241127,000000,0.15,0.15,0.14,0.14,1160237,0
|
| 3 |
+
CHARR.US,D,20241129,000000,0.139,0.14,0.139,0.14,227695,0
|
| 4 |
+
CHARR.US,D,20241202,000000,0.14,0.15,0.135,0.14,1348754,0
|
| 5 |
+
CHARR.US,D,20241204,000000,0.15,0.15,0.14,0.14,21165,0
|
| 6 |
+
CHARR.US,D,20241205,000000,0.14,0.1401,0.14,0.1401,19800,0
|
| 7 |
+
CHARR.US,D,20241209,000000,0.15,0.15,0.15,0.15,2335,0
|
| 8 |
+
CHARR.US,D,20241210,000000,0.1398,0.14,0.1398,0.14,1100,0
|
| 9 |
+
CHARR.US,D,20241212,000000,0.14,0.14,0.14,0.14,310000,0
|
| 10 |
+
CHARR.US,D,20241213,000000,0.14,0.14,0.14,0.14,400,0
|
| 11 |
+
CHARR.US,D,20241216,000000,0.14,0.14,0.14,0.14,200,0
|
| 12 |
+
CHARR.US,D,20241220,000000,0.148,0.15,0.145,0.15,41562,0
|
| 13 |
+
CHARR.US,D,20250117,000000,0.1451,0.1451,0.1451,0.1451,155,0
|
| 14 |
+
CHARR.US,D,20250122,000000,0.1451,0.1451,0.1451,0.1451,11517,0
|
| 15 |
+
CHARR.US,D,20250131,000000,0.157499,0.17,0.157499,0.169999,5333,0
|
| 16 |
+
CHARR.US,D,20250204,000000,0.21,0.236448,0.21,0.21,1717,0
|
| 17 |
+
CHARR.US,D,20250205,000000,0.27,0.27,0.2399,0.2399,2911,0
|
| 18 |
+
CHARR.US,D,20250206,000000,0.1931,0.1931,0.1575,0.175,7800,0
|
| 19 |
+
CHARR.US,D,20250207,000000,0.1732,0.1732,0.1732,0.1732,2867,0
|
| 20 |
+
CHARR.US,D,20250218,000000,0.1501,0.1501,0.1501,0.1501,100,0
|
| 21 |
+
CHARR.US,D,20250220,000000,0.2,0.23,0.16,0.16,4038,0
|
| 22 |
+
CHARR.US,D,20250225,000000,0.22,0.22,0.16,0.22,2049,0
|
| 23 |
+
CHARR.US,D,20250227,000000,0.22,0.22,0.19,0.2,752,0
|
| 24 |
+
CHARR.US,D,20250228,000000,0.22,0.22,0.165,0.18,5794,0
|
| 25 |
+
CHARR.US,D,20250310,000000,0.22,0.22,0.18,0.1801,1673,0
|
| 26 |
+
CHARR.US,D,20250311,000000,0.22,0.22,0.22,0.22,166,0
|
| 27 |
+
CHARR.US,D,20250313,000000,0.22,0.22,0.22,0.22,363,0
|
| 28 |
+
CHARR.US,D,20250314,000000,0.18,0.18,0.18,0.18,100,0
|
| 29 |
+
CHARR.US,D,20250318,000000,0.18,0.1801,0.18,0.1801,830,0
|
| 30 |
+
CHARR.US,D,20250326,000000,0.18,0.18,0.18,0.18,405,0
|
| 31 |
+
CHARR.US,D,20250402,000000,0.18,0.18,0.17,0.17,7505,0
|
| 32 |
+
CHARR.US,D,20250403,000000,0.16,0.1601,0.155,0.16,7043,0
|
| 33 |
+
CHARR.US,D,20250409,000000,0.18,0.18,0.18,0.18,600,0
|
| 34 |
+
CHARR.US,D,20250417,000000,0.1601,0.1601,0.1601,0.1601,106,0
|
| 35 |
+
CHARR.US,D,20250422,000000,0.2,0.2,0.2,0.2,145,0
|
| 36 |
+
CHARR.US,D,20250424,000000,0.195998,0.195998,0.195666,0.195666,800,0
|
| 37 |
+
CHARR.US,D,20250502,000000,0.1601,0.1601,0.1601,0.1601,500,0
|
| 38 |
+
CHARR.US,D,20250512,000000,0.16,0.16,0.16,0.16,300,0
|
| 39 |
+
CHARR.US,D,20250516,000000,0.1501,0.1501,0.1501,0.1501,806,0
|
| 40 |
+
CHARR.US,D,20250527,000000,0.16,0.16,0.16,0.16,700,0
|
| 41 |
+
CHARR.US,D,20250604,000000,0.16,0.16,0.16,0.16,300,0
|
| 42 |
+
CHARR.US,D,20250610,000000,0.16,0.16,0.16,0.16,50000,0
|
| 43 |
+
CHARR.US,D,20250616,000000,0.16,0.16,0.16,0.16,843,0
|
| 44 |
+
CHARR.US,D,20250626,000000,0.1501,0.1501,0.1501,0.1501,500,0
|
| 45 |
+
CHARR.US,D,20250702,000000,0.1501,0.1501,0.14875,0.15,208658,0
|
| 46 |
+
CHARR.US,D,20250703,000000,0.15,0.15,0.15,0.15,314600,0
|
| 47 |
+
CHARR.US,D,20250707,000000,0.14,0.14,0.14,0.14,1008,0
|
| 48 |
+
CHARR.US,D,20250710,000000,0.1501,0.1501,0.145,0.145,1830,0
|
| 49 |
+
CHARR.US,D,20250714,000000,0.08,0.19,0.08,0.19,422,0
|
| 50 |
+
CHARR.US,D,20250718,000000,0.1397,0.21,0.1397,0.21,697,0
|
| 51 |
+
CHARR.US,D,20250722,000000,0.19,0.1901,0.19,0.1901,1450,0
|
| 52 |
+
CHARR.US,D,20250730,000000,0.16,0.16,0.15,0.15,400,0
|
| 53 |
+
CHARR.US,D,20250731,000000,0.2,0.2,0.162592,0.162592,200,0
|
| 54 |
+
CHARR.US,D,20250804,000000,0.21,0.2198,0.21,0.2198,690,0
|
| 55 |
+
CHARR.US,D,20250805,000000,0.2198,0.2198,0.2198,0.2198,580,0
|
| 56 |
+
CHARR.US,D,20250813,000000,0.1501,0.1501,0.1501,0.1501,100,0
|
| 57 |
+
CHARR.US,D,20250819,000000,0.18505,0.18505,0.18505,0.18505,267,0
|
| 58 |
+
CHARR.US,D,20250820,000000,0.22,0.22,0.22,0.22,190,0
|
| 59 |
+
CHARR.US,D,20250822,000000,0.15011,0.28999,0.15011,0.2544,2248,0
|
| 60 |
+
CHARR.US,D,20250825,000000,0.22,0.22,0.16001,0.22,1608,0
|
| 61 |
+
CHARR.US,D,20250826,000000,0.15201,0.22,0.15201,0.22,1120,0
|
| 62 |
+
CHARR.US,D,20250829,000000,0.1948,0.1948,0.1948,0.1948,175,0
|
| 63 |
+
CHARR.US,D,20250902,000000,0.19,0.19,0.19,0.19,810,0
|
| 64 |
+
CHARR.US,D,20250905,000000,0.16,0.22,0.16,0.22,348,0
|
| 65 |
+
CHARR.US,D,20250915,000000,0.16,0.16,0.1501,0.16,407,0
|
| 66 |
+
CHARR.US,D,20250916,000000,0.16,0.21999,0.16,0.21999,430,0
|
| 67 |
+
CHARR.US,D,20250919,000000,0.2132,0.2132,0.2132,0.2132,220,0
|
| 68 |
+
CHARR.US,D,20250923,000000,0.19,0.194601,0.187,0.194601,683,0
|
| 69 |
+
CHARR.US,D,20250929,000000,0.22,0.22,0.2141,0.2141,2023,0
|
| 70 |
+
CHARR.US,D,20251003,000000,0.2196,0.2196,0.2196,0.2196,228,0
|
| 71 |
+
CHARR.US,D,20251013,000000,0.219899,0.219899,0.18,0.1801,674,0
|
| 72 |
+
CHARR.US,D,20251017,000000,0.21,0.23,0.21,0.22,84287,0
|
| 73 |
+
CHARR.US,D,20251020,000000,0.21,0.22,0.21,0.22,69957,0
|
| 74 |
+
CHARR.US,D,20251021,000000,0.22,0.23,0.22,0.23,109303,0
|
| 75 |
+
CHARR.US,D,20251024,000000,0.23,0.23,0.23,0.23,100,0
|
| 76 |
+
CHARR.US,D,20251028,000000,0.23,0.23,0.23,0.23,100000,0
|
| 77 |
+
CHARR.US,D,20251029,000000,0.2488,0.26,0.23,0.2308,2112,0
|
| 78 |
+
CHARR.US,D,20251030,000000,0.2,0.2214,0.19,0.2214,1000,0
|
| 79 |
+
CHARR.US,D,20251031,000000,0.1808,0.1808,0.1808,0.1808,1100,0
|
| 80 |
+
CHARR.US,D,20251113,000000,0.1801,0.19,0.18,0.18,3282,0
|
| 81 |
+
CHARR.US,D,20251119,000000,0.18,0.18,0.18,0.18,800,0
|
| 82 |
+
CHARR.US,D,20251219,000000,0.175,0.175,0.16,0.1738,35000,0
|
| 83 |
+
CHARR.US,D,20251231,000000,0.19,0.19,0.1899,0.1899,865,0
|
| 84 |
+
CHARR.US,D,20260105,000000,0.19,0.19,0.19,0.19,100,0
|
| 85 |
+
CHARR.US,D,20260112,000000,0.19,0.19,0.19,0.19,200,0
|
| 86 |
+
CHARR.US,D,20260120,000000,0.16,0.172525,0.155321,0.155321,800,0
|
| 87 |
+
CHARR.US,D,20260127,000000,0.18,0.18,0.153717,0.16505,82627,0
|
| 88 |
+
CHARR.US,D,20260130,000000,0.1501,0.1501,0.1501,0.1501,400,0
|
| 89 |
+
CHARR.US,D,20260202,000000,0.15,0.1601,0.15,0.1601,281784,0
|
| 90 |
+
CHARR.US,D,20260203,000000,0.16,0.18,0.16,0.18,29385,0
|
| 91 |
+
CHARR.US,D,20260204,000000,0.15,0.1601,0.15,0.1601,25058,0
|
| 92 |
+
CHARR.US,D,20260205,000000,0.16,0.1601,0.16,0.1601,42400,0
|
| 93 |
+
CHARR.US,D,20260218,000000,0.15,0.15,0.15,0.15,4749,0
|
daily/us/nasdaq stocks/1/chym.us.txt
ADDED
|
@@ -0,0 +1,173 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CHYM.US,D,20250612,000000,43,44.94,36.19,37.11,36148246,0
|
| 3 |
+
CHYM.US,D,20250613,000000,36.625,36.87,33,34.79,9467017,0
|
| 4 |
+
CHYM.US,D,20250616,000000,35.11,38.3,35.11,36.81,6001788,0
|
| 5 |
+
CHYM.US,D,20250617,000000,36.1,36.79,33.88,34.45,3428048,0
|
| 6 |
+
CHYM.US,D,20250618,000000,34.25,34.4,31.21,31.65,6519114,0
|
| 7 |
+
CHYM.US,D,20250620,000000,31.85,32.14,29.3,29.53,5163492,0
|
| 8 |
+
CHYM.US,D,20250623,000000,28.965,30.6099,28.21,29.76,4088742,0
|
| 9 |
+
CHYM.US,D,20250624,000000,29.93,30.06,28.5452,29,3321323,0
|
| 10 |
+
CHYM.US,D,20250625,000000,29.77,33.3967,29.11,31.59,7172928,0
|
| 11 |
+
CHYM.US,D,20250626,000000,31.69,33.25,30.01,33.19,3760569,0
|
| 12 |
+
CHYM.US,D,20250627,000000,33.19,33.44,31.51,33.06,3882305,0
|
| 13 |
+
CHYM.US,D,20250630,000000,33.4,36.1,32.57,34.51,5750494,0
|
| 14 |
+
CHYM.US,D,20250701,000000,33.64,34.01,31.62,32.39,4993093,0
|
| 15 |
+
CHYM.US,D,20250702,000000,31.5,32.138,29.74,30.01,4534079,0
|
| 16 |
+
CHYM.US,D,20250703,000000,30.22,31.75,30,31.32,1424954,0
|
| 17 |
+
CHYM.US,D,20250707,000000,31.49,32.92,30.935,31.65,3214094,0
|
| 18 |
+
CHYM.US,D,20250708,000000,32.11,32.7899,30.73,31.1,2295817,0
|
| 19 |
+
CHYM.US,D,20250709,000000,31.09,31.79,30.01,31.03,2362694,0
|
| 20 |
+
CHYM.US,D,20250710,000000,30.94,31.4,30.3,30.81,1122726,0
|
| 21 |
+
CHYM.US,D,20250711,000000,30.62,31.8,29.6,30.13,3503841,0
|
| 22 |
+
CHYM.US,D,20250714,000000,29.79,31.0994,29.57,30.15,1646210,0
|
| 23 |
+
CHYM.US,D,20250715,000000,30.3,30.73,29.86,30.44,1556354,0
|
| 24 |
+
CHYM.US,D,20250716,000000,30.28,31.75,29.85,31.63,1940161,0
|
| 25 |
+
CHYM.US,D,20250717,000000,31.48,32.42,31.145,31.51,1528992,0
|
| 26 |
+
CHYM.US,D,20250718,000000,31.53,32.119,30.55,31.55,1507495,0
|
| 27 |
+
CHYM.US,D,20250721,000000,31.81,34.3,31.67,33.21,4368035,0
|
| 28 |
+
CHYM.US,D,20250722,000000,33.14,33.9513,32.23,33.47,1719705,0
|
| 29 |
+
CHYM.US,D,20250723,000000,33.9,38.67,33.9,35.8,7049279,0
|
| 30 |
+
CHYM.US,D,20250724,000000,35.52,36.48,34.67,36.2,1480533,0
|
| 31 |
+
CHYM.US,D,20250725,000000,36.15,36.15,34.34,34.55,1751095,0
|
| 32 |
+
CHYM.US,D,20250728,000000,34.48,35.27,33.13,33.43,1257685,0
|
| 33 |
+
CHYM.US,D,20250729,000000,33.5,34.75,32.5,32.625,1606762,0
|
| 34 |
+
CHYM.US,D,20250730,000000,32.34,34.18,32.32,33.82,1150001,0
|
| 35 |
+
CHYM.US,D,20250731,000000,33.77,35.34,32.775,34.41,1712268,0
|
| 36 |
+
CHYM.US,D,20250801,000000,33.8,33.815,31.67,32.63,1791333,0
|
| 37 |
+
CHYM.US,D,20250804,000000,33,34.54,32.75,33.885,1632040,0
|
| 38 |
+
CHYM.US,D,20250805,000000,33.77,33.99,32.25,33.8,1575874,0
|
| 39 |
+
CHYM.US,D,20250806,000000,33.435,33.8,32.15,33.49,1979487,0
|
| 40 |
+
CHYM.US,D,20250807,000000,33.5,33.99,31.7,33.86,3231339,0
|
| 41 |
+
CHYM.US,D,20250808,000000,31.89,32.4,28.685,28.89,7241484,0
|
| 42 |
+
CHYM.US,D,20250811,000000,29,31.17,28.96,30.21,3872142,0
|
| 43 |
+
CHYM.US,D,20250812,000000,30.45,30.62,29.25,29.76,2365389,0
|
| 44 |
+
CHYM.US,D,20250813,000000,29.56,30.2306,29.4,30,2073825,0
|
| 45 |
+
CHYM.US,D,20250814,000000,29.25,30.02,28.89,29.25,1593224,0
|
| 46 |
+
CHYM.US,D,20250815,000000,29.2,29.42,28.2,29.38,1739043,0
|
| 47 |
+
CHYM.US,D,20250818,000000,29.45,30.46,29.21,30.06,1997006,0
|
| 48 |
+
CHYM.US,D,20250819,000000,30.08,30.39,28,28.02,2636480,0
|
| 49 |
+
CHYM.US,D,20250820,000000,27.64,27.8,26.34,26.57,3717113,0
|
| 50 |
+
CHYM.US,D,20250821,000000,26.5,26.925,26.1,26.18,1632229,0
|
| 51 |
+
CHYM.US,D,20250822,000000,26.15,28,26.09,27.72,2735545,0
|
| 52 |
+
CHYM.US,D,20250825,000000,27.72,27.9032,26.8,26.87,1886024,0
|
| 53 |
+
CHYM.US,D,20250826,000000,26.91,27.57,26.9,27.12,1246314,0
|
| 54 |
+
CHYM.US,D,20250827,000000,27.12,27.12,26.2,26.22,1522304,0
|
| 55 |
+
CHYM.US,D,20250828,000000,26.52,27.12,26.41,26.57,1927918,0
|
| 56 |
+
CHYM.US,D,20250829,000000,26.65,26.65,25.95,26.41,1370554,0
|
| 57 |
+
CHYM.US,D,20250902,000000,25.97,26,24.53,24.72,3239579,0
|
| 58 |
+
CHYM.US,D,20250903,000000,24.8,24.9999,24.11,24.31,1907354,0
|
| 59 |
+
CHYM.US,D,20250904,000000,24.31,24.675,23.5,24.64,2261191,0
|
| 60 |
+
CHYM.US,D,20250905,000000,24.755,25.13,23.63,24.34,3263965,0
|
| 61 |
+
CHYM.US,D,20250908,000000,24.49,24.63,23.61,24.44,3054215,0
|
| 62 |
+
CHYM.US,D,20250909,000000,24.67,24.7211,23.87,24.3,2253411,0
|
| 63 |
+
CHYM.US,D,20250910,000000,24.25,24.25,22.13,23.26,5869758,0
|
| 64 |
+
CHYM.US,D,20250911,000000,23.15,23.99,22.91,23.94,3155585,0
|
| 65 |
+
CHYM.US,D,20250912,000000,23.78,24.09,23.42,23.66,2824423,0
|
| 66 |
+
CHYM.US,D,20250915,000000,23.71,23.72,23.01,23.24,3063511,0
|
| 67 |
+
CHYM.US,D,20250916,000000,23.04,23.44,22.73,22.99,3797643,0
|
| 68 |
+
CHYM.US,D,20250917,000000,23.12,24.14,23.03,23.55,3244522,0
|
| 69 |
+
CHYM.US,D,20250918,000000,23.99,24.15,23.31,23.34,2325637,0
|
| 70 |
+
CHYM.US,D,20250919,000000,23.75,24.2288,23.45,23.75,5389414,0
|
| 71 |
+
CHYM.US,D,20250922,000000,23.76,25.94,23.76,25.04,4668671,0
|
| 72 |
+
CHYM.US,D,20250923,000000,25.4,25.94,23.85,23.86,3323982,0
|
| 73 |
+
CHYM.US,D,20250924,000000,23.81,23.99,23.03,23.05,2379550,0
|
| 74 |
+
CHYM.US,D,20250925,000000,22.449,22.75,21.5,21.56,3422241,0
|
| 75 |
+
CHYM.US,D,20250926,000000,21.545,21.56,20.92,21.24,3116867,0
|
| 76 |
+
CHYM.US,D,20250929,000000,21.25,21.31,20.555,20.8,2886812,0
|
| 77 |
+
CHYM.US,D,20250930,000000,20.95,21.41,19.94,20.17,3720428,0
|
| 78 |
+
CHYM.US,D,20251001,000000,20.05,20.49,19.8521,20,2749516,0
|
| 79 |
+
CHYM.US,D,20251002,000000,20.15,21.03,20.09,20.99,2911351,0
|
| 80 |
+
CHYM.US,D,20251003,000000,21.2,22,20.86,20.87,3453335,0
|
| 81 |
+
CHYM.US,D,20251006,000000,20.96,21.55,20.52,21.05,2483154,0
|
| 82 |
+
CHYM.US,D,20251007,000000,21.23,21.2498,20.3402,20.8,2555181,0
|
| 83 |
+
CHYM.US,D,20251008,000000,20.81,21.4,20.15,21.35,2242801,0
|
| 84 |
+
CHYM.US,D,20251009,000000,21.35,21.69,20.955,21.275,1947221,0
|
| 85 |
+
CHYM.US,D,20251010,000000,21.38,21.4886,19.54,19.57,2302449,0
|
| 86 |
+
CHYM.US,D,20251013,000000,19.9,19.9,19.26,19.41,2054007,0
|
| 87 |
+
CHYM.US,D,20251014,000000,19.26,20.64,18.77,20.36,2930007,0
|
| 88 |
+
CHYM.US,D,20251015,000000,20.45,20.46,19.445,19.52,2509387,0
|
| 89 |
+
CHYM.US,D,20251016,000000,19.52,19.58,17.5,17.54,4278730,0
|
| 90 |
+
CHYM.US,D,20251017,000000,17.31,17.47,17,17.1,3155104,0
|
| 91 |
+
CHYM.US,D,20251020,000000,17.61,18.3799,17.4987,18.29,2868291,0
|
| 92 |
+
CHYM.US,D,20251021,000000,18.2,18.96,18.0107,18.41,2586483,0
|
| 93 |
+
CHYM.US,D,20251022,000000,18.3,18.3,17.25,17.62,2337397,0
|
| 94 |
+
CHYM.US,D,20251023,000000,17.71,18.47,17.58,18.18,1576312,0
|
| 95 |
+
CHYM.US,D,20251024,000000,18.83,18.92,18.34,18.85,2736136,0
|
| 96 |
+
CHYM.US,D,20251027,000000,19.07,19.2,18.7475,18.91,2444518,0
|
| 97 |
+
CHYM.US,D,20251028,000000,19,19.19,18.47,18.52,1674002,0
|
| 98 |
+
CHYM.US,D,20251029,000000,18.2,18.25,17.58,17.86,2759542,0
|
| 99 |
+
CHYM.US,D,20251030,000000,17.61,17.78,17.03,17.05,3590330,0
|
| 100 |
+
CHYM.US,D,20251031,000000,17.11,17.4,16.74,17.17,3617945,0
|
| 101 |
+
CHYM.US,D,20251103,000000,16.94,17.99,16.17,17.845,4445082,0
|
| 102 |
+
CHYM.US,D,20251104,000000,17.46,18.015,17.14,17.8,4397692,0
|
| 103 |
+
CHYM.US,D,20251105,000000,18.41,19.61,17.705,19.12,8263250,0
|
| 104 |
+
CHYM.US,D,20251106,000000,18.76,18.9999,17.61,18.09,11343459,0
|
| 105 |
+
CHYM.US,D,20251107,000000,17.87,20.67,17.49,20.34,12987904,0
|
| 106 |
+
CHYM.US,D,20251110,000000,20.57,21.35,19.99,21.26,6007400,0
|
| 107 |
+
CHYM.US,D,20251111,000000,21,21.18,19.89,20.39,4904721,0
|
| 108 |
+
CHYM.US,D,20251112,000000,20.51,21.0593,19.95,20.2,4543884,0
|
| 109 |
+
CHYM.US,D,20251113,000000,19.84,19.85,18.94,19.19,5018768,0
|
| 110 |
+
CHYM.US,D,20251114,000000,18.49,19.1,18.16,18.9,5165616,0
|
| 111 |
+
CHYM.US,D,20251117,000000,18.72,18.75,18.07,18.45,4719339,0
|
| 112 |
+
CHYM.US,D,20251118,000000,18.13,19.28,17.89,18.94,3698003,0
|
| 113 |
+
CHYM.US,D,20251119,000000,18.91,19.01,18.22,18.43,2835523,0
|
| 114 |
+
CHYM.US,D,20251120,000000,18.8,19.16,17.85,17.95,4252719,0
|
| 115 |
+
CHYM.US,D,20251121,000000,17.89,18.7,17.665,18.46,4483235,0
|
| 116 |
+
CHYM.US,D,20251124,000000,18.47,19.51,18.17,19.48,3482441,0
|
| 117 |
+
CHYM.US,D,20251125,000000,19.54,19.85,19.35,19.64,3132182,0
|
| 118 |
+
CHYM.US,D,20251126,000000,19.51,20.52,19.41,20.17,2218867,0
|
| 119 |
+
CHYM.US,D,20251128,000000,20.2,21.48,20.07,21.13,1937117,0
|
| 120 |
+
CHYM.US,D,20251201,000000,21.77,22.74,21.58,21.95,5502748,0
|
| 121 |
+
CHYM.US,D,20251202,000000,21.75,22.77,21.31,21.89,2959125,0
|
| 122 |
+
CHYM.US,D,20251203,000000,21.73,22.69,21.23,22.53,2600381,0
|
| 123 |
+
CHYM.US,D,20251204,000000,22.53,23.82,22.465,23.77,3776366,0
|
| 124 |
+
CHYM.US,D,20251205,000000,23.77,24.555,23.57,24.12,4478434,0
|
| 125 |
+
CHYM.US,D,20251208,000000,24.04,24.24,23.567952,23.92,5387983,0
|
| 126 |
+
CHYM.US,D,20251209,000000,23.87,24.465,23.47,24.29,3950941,0
|
| 127 |
+
CHYM.US,D,20251210,000000,24.12,26.59,23.97,26.5,5929683,0
|
| 128 |
+
CHYM.US,D,20251211,000000,26.23,27.89,26.1127,27.49,6500127,0
|
| 129 |
+
CHYM.US,D,20251212,000000,27.22,27.415,25.94,26.19,5609645,0
|
| 130 |
+
CHYM.US,D,20251215,000000,26.15,26.6284,24.25,24.62,5413488,0
|
| 131 |
+
CHYM.US,D,20251216,000000,24.32,25.45,24.32,25.27,3245988,0
|
| 132 |
+
CHYM.US,D,20251217,000000,25.1,25.85,24.36,24.7,3604575,0
|
| 133 |
+
CHYM.US,D,20251218,000000,25.24,25.91,24.9526,25.34,3006228,0
|
| 134 |
+
CHYM.US,D,20251219,000000,25.34,25.99,25.1952,25.77,3472410,0
|
| 135 |
+
CHYM.US,D,20251222,000000,26,26.92,25.85,26.79,4004426,0
|
| 136 |
+
CHYM.US,D,20251223,000000,26.67,26.73,25.75,26.53,2763406,0
|
| 137 |
+
CHYM.US,D,20251224,000000,26.6,26.97,26.4,26.63,1223402,0
|
| 138 |
+
CHYM.US,D,20251226,000000,26.62,26.75,26.2701,26.49,1811743,0
|
| 139 |
+
CHYM.US,D,20251229,000000,26.14,26.855,26,26.83,2600591,0
|
| 140 |
+
CHYM.US,D,20251230,000000,26.77,26.83,26.29,26.33,1876189,0
|
| 141 |
+
CHYM.US,D,20251231,000000,26.29,26.29,25.05,25.17,5005224,0
|
| 142 |
+
CHYM.US,D,20260102,000000,25.26,26.47,25.26,26.4,2744143,0
|
| 143 |
+
CHYM.US,D,20260105,000000,26.51,27.88,26.47,27.82,3308544,0
|
| 144 |
+
CHYM.US,D,20260106,000000,27.93,27.95,26.5,27,3270634,0
|
| 145 |
+
CHYM.US,D,20260107,000000,26.81,27.425,26.35,27.23,3387389,0
|
| 146 |
+
CHYM.US,D,20260108,000000,27.05,27.83,26.58,27.7,2779053,0
|
| 147 |
+
CHYM.US,D,20260109,000000,28,28.59,27,27.76,4004175,0
|
| 148 |
+
CHYM.US,D,20260112,000000,27.61,28.07,26.71,27.93,3609453,0
|
| 149 |
+
CHYM.US,D,20260113,000000,27.58,27.58,25.96,26.72,4777160,0
|
| 150 |
+
CHYM.US,D,20260114,000000,26.72,26.74,25.05,25.69,3844842,0
|
| 151 |
+
CHYM.US,D,20260115,000000,25.9,26.76,25.18,25.84,2194671,0
|
| 152 |
+
CHYM.US,D,20260116,000000,26.04,26.4,25.5201,26.07,1447743,0
|
| 153 |
+
CHYM.US,D,20260120,000000,25.18,26.4,24.77,25.67,3369177,0
|
| 154 |
+
CHYM.US,D,20260121,000000,25.92,26.5506,25.47,26.38,2185439,0
|
| 155 |
+
CHYM.US,D,20260122,000000,26.8,27.54,26.76,27,2263532,0
|
| 156 |
+
CHYM.US,D,20260123,000000,26.94,27.29,26.37,26.46,1616602,0
|
| 157 |
+
CHYM.US,D,20260126,000000,26.29,27.1416,25.88,26.89,2125038,0
|
| 158 |
+
CHYM.US,D,20260127,000000,26.98,27.09,26.1723,26.62,2092212,0
|
| 159 |
+
CHYM.US,D,20260128,000000,26.99,27.74,26.17,26.22,2671839,0
|
| 160 |
+
CHYM.US,D,20260129,000000,26.18,26.285,24.54,24.88,4227120,0
|
| 161 |
+
CHYM.US,D,20260130,000000,24.81,25.86,24.77,25.42,3233493,0
|
| 162 |
+
CHYM.US,D,20260202,000000,25.42,25.82,23.93,24.03,3718352,0
|
| 163 |
+
CHYM.US,D,20260203,000000,23.63,23.815,21.645,21.86,5076369,0
|
| 164 |
+
CHYM.US,D,20260204,000000,21.6,22.14,20.9,21.73,3699602,0
|
| 165 |
+
CHYM.US,D,20260205,000000,21.49,21.98,20.53,20.77,2833545,0
|
| 166 |
+
CHYM.US,D,20260206,000000,21.27,21.89,20.87,21.78,3145101,0
|
| 167 |
+
CHYM.US,D,20260209,000000,21.59,22.69,21.45,22.4,3153945,0
|
| 168 |
+
CHYM.US,D,20260210,000000,22.57,23.725,22.57,22.72,1988807,0
|
| 169 |
+
CHYM.US,D,20260211,000000,22.73,22.8611,20.46,20.64,2351995,0
|
| 170 |
+
CHYM.US,D,20260212,000000,20.82,21.06,19.02,19.34,3549559,0
|
| 171 |
+
CHYM.US,D,20260213,000000,19.67,20.11,19.02,19.69,3388213,0
|
| 172 |
+
CHYM.US,D,20260217,000000,19.51,20,19.21,19.65,3410923,0
|
| 173 |
+
CHYM.US,D,20260218,000000,20.01,20.97,19.97,20.58,3095030,0
|
daily/us/nasdaq stocks/1/clbk.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/clgn.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/clrb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/clst.us.txt
ADDED
|
@@ -0,0 +1,994 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CLST.US,D,20211014,000000,13.5,13.89,13.47,13.7,243176,0
|
| 3 |
+
CLST.US,D,20211015,000000,13.89,13.89,13.7,13.89,101319,0
|
| 4 |
+
CLST.US,D,20211018,000000,13.89,13.9499,13.71,13.8899,106622,0
|
| 5 |
+
CLST.US,D,20211019,000000,13.89,13.9,13.8,13.8607,81065,0
|
| 6 |
+
CLST.US,D,20211020,000000,13.8319,13.94,13.79,13.85,55886,0
|
| 7 |
+
CLST.US,D,20211021,000000,13.89,13.89,13.63,13.65,63014,0
|
| 8 |
+
CLST.US,D,20211022,000000,13.655,13.74,13.655,13.7,37608,0
|
| 9 |
+
CLST.US,D,20211025,000000,13.75,13.75,13.64,13.7,47982,0
|
| 10 |
+
CLST.US,D,20211026,000000,13.72,13.74,13.65,13.72,23020,0
|
| 11 |
+
CLST.US,D,20211027,000000,13.73,13.74,13.67,13.72,38389,0
|
| 12 |
+
CLST.US,D,20211028,000000,13.7,13.75,13.7,13.73,17184,0
|
| 13 |
+
CLST.US,D,20211029,000000,13.72,13.79,13.72,13.75,29189,0
|
| 14 |
+
CLST.US,D,20211101,000000,13.72,13.79,13.72,13.74,18181,0
|
| 15 |
+
CLST.US,D,20211102,000000,13.78,13.79,13.75,13.755,9797,0
|
| 16 |
+
CLST.US,D,20211103,000000,13.775,13.8,13.7537,13.8,19905,0
|
| 17 |
+
CLST.US,D,20211104,000000,13.81,13.855,13.8087,13.85,2205,0
|
| 18 |
+
CLST.US,D,20211105,000000,13.85,13.85,13.7601,13.8,15475,0
|
| 19 |
+
CLST.US,D,20211108,000000,13.7802,13.86,13.56,13.8,34457,0
|
| 20 |
+
CLST.US,D,20211109,000000,13.7999,13.8,13.725,13.73,11569,0
|
| 21 |
+
CLST.US,D,20211110,000000,13.71,13.75,13.7,13.75,20828,0
|
| 22 |
+
CLST.US,D,20211111,000000,13.71,13.85,13.65,13.78,31924,0
|
| 23 |
+
CLST.US,D,20211112,000000,13.784,13.8,13.73,13.76,9300,0
|
| 24 |
+
CLST.US,D,20211115,000000,13.795,13.86,13.76,13.76,2899,0
|
| 25 |
+
CLST.US,D,20211116,000000,13.76,13.97,13.75,13.83,18006,0
|
| 26 |
+
CLST.US,D,20211117,000000,13.74,13.9,13.7289,13.86,4195,0
|
| 27 |
+
CLST.US,D,20211118,000000,13.9,13.95,13.8,13.85,16021,0
|
| 28 |
+
CLST.US,D,20211119,000000,13.7101,13.89,13.7101,13.79,5806,0
|
| 29 |
+
CLST.US,D,20211122,000000,13.77,13.85,13.76,13.81,6474,0
|
| 30 |
+
CLST.US,D,20211123,000000,13.8,13.84,13.77,13.84,18251,0
|
| 31 |
+
CLST.US,D,20211124,000000,13.83,13.84,13.76,13.84,5444,0
|
| 32 |
+
CLST.US,D,20211126,000000,13.76,13.81,13.65,13.785,19698,0
|
| 33 |
+
CLST.US,D,20211129,000000,13.61,13.8,13.61,13.8,21779,0
|
| 34 |
+
CLST.US,D,20211130,000000,13.62,13.77,13.62,13.72,3173,0
|
| 35 |
+
CLST.US,D,20211201,000000,13.72,13.72,13.7,13.705,13255,0
|
| 36 |
+
CLST.US,D,20211202,000000,13.7,13.7,13.62,13.67,21195,0
|
| 37 |
+
CLST.US,D,20211203,000000,13.69,13.69,13.61,13.61,9355,0
|
| 38 |
+
CLST.US,D,20211206,000000,13.69,13.84,13.63,13.84,49014,0
|
| 39 |
+
CLST.US,D,20211207,000000,13.8,13.94,13.75,13.91,34190,0
|
| 40 |
+
CLST.US,D,20211208,000000,13.91,13.95,13.87,13.95,14081,0
|
| 41 |
+
CLST.US,D,20211209,000000,13.93,13.97,13.86,13.96,16279,0
|
| 42 |
+
CLST.US,D,20211210,000000,13.94,13.97,13.855,13.97,9901,0
|
| 43 |
+
CLST.US,D,20211213,000000,13.97,13.98,13.87,13.98,9125,0
|
| 44 |
+
CLST.US,D,20211214,000000,13.96,13.98,13.7,13.93,17842,0
|
| 45 |
+
CLST.US,D,20211215,000000,13.815,14.03,13.7,13.73,75663,0
|
| 46 |
+
CLST.US,D,20211216,000000,13.9,14.06,13.7,13.98,62247,0
|
| 47 |
+
CLST.US,D,20211217,000000,14.03,14.09,13.73,14.04,274825,0
|
| 48 |
+
CLST.US,D,20211220,000000,13.9,14.02,13.7,13.9,37473,0
|
| 49 |
+
CLST.US,D,20211221,000000,13.86,14.05,13.75,14.05,50595,0
|
| 50 |
+
CLST.US,D,20211222,000000,14.05,14.06,13.74,13.75,10819,0
|
| 51 |
+
CLST.US,D,20211223,000000,13.94,13.94,13.71,13.93,7646,0
|
| 52 |
+
CLST.US,D,20211227,000000,13.7,13.82,13.62,13.72,12450,0
|
| 53 |
+
CLST.US,D,20211228,000000,13.83,13.93,13.74,13.93,1156,0
|
| 54 |
+
CLST.US,D,20211229,000000,13.79,13.82,13.72,13.72,2250,0
|
| 55 |
+
CLST.US,D,20211230,000000,13.79,13.79,13.66,13.69,1106,0
|
| 56 |
+
CLST.US,D,20211231,000000,13.84,13.84,13.67,13.67,3439,0
|
| 57 |
+
CLST.US,D,20220103,000000,13.74,13.89,13.67,13.72,9057,0
|
| 58 |
+
CLST.US,D,20220104,000000,13.84,13.84,13.67,13.75,13437,0
|
| 59 |
+
CLST.US,D,20220105,000000,13.74,13.805,13.71,13.8,7639,0
|
| 60 |
+
CLST.US,D,20220106,000000,13.85,13.85,13.67,13.75,5534,0
|
| 61 |
+
CLST.US,D,20220107,000000,13.75,13.83,13.65,13.72,7050,0
|
| 62 |
+
CLST.US,D,20220110,000000,13.72,13.82,13.72,13.74,4074,0
|
| 63 |
+
CLST.US,D,20220111,000000,13.8199,13.89,13.69,13.8,34391,0
|
| 64 |
+
CLST.US,D,20220112,000000,13.87,13.87,13.65,13.84,1153,0
|
| 65 |
+
CLST.US,D,20220113,000000,13.85,13.85,13.71,13.75,1989,0
|
| 66 |
+
CLST.US,D,20220114,000000,13.75,13.75,13.68,13.75,6883,0
|
| 67 |
+
CLST.US,D,20220118,000000,13.74,13.75,13.71,13.75,4197,0
|
| 68 |
+
CLST.US,D,20220119,000000,13.75,14,13.65,13.84,44465,0
|
| 69 |
+
CLST.US,D,20220120,000000,13.85,13.85,13.66,13.79,2748,0
|
| 70 |
+
CLST.US,D,20220121,000000,13.8,13.8,13.78,13.79,1249,0
|
| 71 |
+
CLST.US,D,20220124,000000,13.7113,13.79,13.5,13.78,7654,0
|
| 72 |
+
CLST.US,D,20220125,000000,13.61,13.78,13.6,13.78,1658,0
|
| 73 |
+
CLST.US,D,20220126,000000,13.675,13.85,13.675,13.79,7466,0
|
| 74 |
+
CLST.US,D,20220127,000000,13.81,13.81,13.58,13.8,882,0
|
| 75 |
+
CLST.US,D,20220128,000000,13.82,13.82,13.77,13.77,675,0
|
| 76 |
+
CLST.US,D,20220131,000000,13.7028,13.82,13.59,13.82,1894,0
|
| 77 |
+
CLST.US,D,20220201,000000,13.8,13.8,13.67,13.69,6420,0
|
| 78 |
+
CLST.US,D,20220202,000000,13.8,13.8,13.66,13.73,4698,0
|
| 79 |
+
CLST.US,D,20220203,000000,13.8,13.8,13.66,13.7,3121,0
|
| 80 |
+
CLST.US,D,20220204,000000,13.67,13.8,13.66,13.8,17065,0
|
| 81 |
+
CLST.US,D,20220207,000000,13.79,13.82,13.67,13.78,14270,0
|
| 82 |
+
CLST.US,D,20220208,000000,13.75,13.82,13.75,13.82,16477,0
|
| 83 |
+
CLST.US,D,20220209,000000,13.82,13.82,13.8,13.82,1874,0
|
| 84 |
+
CLST.US,D,20220211,000000,13.8,13.82,13.7578,13.82,2122,0
|
| 85 |
+
CLST.US,D,20220214,000000,13.82,13.84,13.8,13.8,3441,0
|
| 86 |
+
CLST.US,D,20220215,000000,13.84,13.84,13.72,13.82,7556,0
|
| 87 |
+
CLST.US,D,20220216,000000,13.755,13.85,13.755,13.85,4641,0
|
| 88 |
+
CLST.US,D,20220217,000000,13.82,13.88,13.82,13.88,15912,0
|
| 89 |
+
CLST.US,D,20220218,000000,13.8114,13.86,13.8114,13.84,4548,0
|
| 90 |
+
CLST.US,D,20220222,000000,13.74,13.85,13.74,13.85,2794,0
|
| 91 |
+
CLST.US,D,20220223,000000,13.85,13.85,13.84,13.85,1119,0
|
| 92 |
+
CLST.US,D,20220224,000000,13.71,13.88,13.71,13.88,13654,0
|
| 93 |
+
CLST.US,D,20220225,000000,13.89,13.89,13.75,13.815,22746,0
|
| 94 |
+
CLST.US,D,20220228,000000,13.775,13.8,13.71,13.75,4106,0
|
| 95 |
+
CLST.US,D,20220301,000000,13.55,13.9,13.55,13.67,14144,0
|
| 96 |
+
CLST.US,D,20220302,000000,13.63,13.88,13.6,13.73,10152,0
|
| 97 |
+
CLST.US,D,20220303,000000,13.7,13.7,13.65,13.65,6114,0
|
| 98 |
+
CLST.US,D,20220304,000000,13.7,13.7,13.55,13.59,12458,0
|
| 99 |
+
CLST.US,D,20220307,000000,13.51,13.52,13.46,13.46,3904,0
|
| 100 |
+
CLST.US,D,20220308,000000,13.5,13.52,13.5,13.5,3106,0
|
| 101 |
+
CLST.US,D,20220309,000000,13.7,13.7001,13.6502,13.662,1612,0
|
| 102 |
+
CLST.US,D,20220310,000000,13.7,13.7,13.7,13.7,236,0
|
| 103 |
+
CLST.US,D,20220314,000000,13.61,13.61,13.61,13.61,438,0
|
| 104 |
+
CLST.US,D,20220315,000000,13.61,13.61,13.61,13.61,225,0
|
| 105 |
+
CLST.US,D,20220316,000000,13.645,13.645,13.57,13.57,836,0
|
| 106 |
+
CLST.US,D,20220317,000000,13.69,13.69,13.69,13.69,221,0
|
| 107 |
+
CLST.US,D,20220318,000000,13.69,13.75,13.68,13.75,9331,0
|
| 108 |
+
CLST.US,D,20220321,000000,13.74,13.75,13.74,13.75,805,0
|
| 109 |
+
CLST.US,D,20220322,000000,13.74,13.75,13.67,13.74,4412,0
|
| 110 |
+
CLST.US,D,20220323,000000,13.72,13.74,13.62,13.74,2615,0
|
| 111 |
+
CLST.US,D,20220324,000000,13.74,13.75,13.61,13.68,5101,0
|
| 112 |
+
CLST.US,D,20220328,000000,13.7499,13.75,13.7499,13.75,1370,0
|
| 113 |
+
CLST.US,D,20220329,000000,13.7,13.7,13.64,13.64,21268,0
|
| 114 |
+
CLST.US,D,20220401,000000,13.66,13.87,13.651,13.67,1285,0
|
| 115 |
+
CLST.US,D,20220404,000000,13.86,13.86,13.85,13.85,1654,0
|
| 116 |
+
CLST.US,D,20220405,000000,13.7126,13.75,13.65,13.65,4825,0
|
| 117 |
+
CLST.US,D,20220406,000000,13.65,13.85,13.65,13.65,2699,0
|
| 118 |
+
CLST.US,D,20220408,000000,13.75,13.75,13.66,13.66,718,0
|
| 119 |
+
CLST.US,D,20220411,000000,13.65,13.66,13.56,13.56,4259,0
|
| 120 |
+
CLST.US,D,20220412,000000,13.56,13.56,13.56,13.56,380,0
|
| 121 |
+
CLST.US,D,20220413,000000,13.81,13.81,13.6629,13.6629,2093,0
|
| 122 |
+
CLST.US,D,20220414,000000,13.624,13.7,13.62,13.7,2896,0
|
| 123 |
+
CLST.US,D,20220419,000000,13.7499,13.7499,13.7,13.7,485,0
|
| 124 |
+
CLST.US,D,20220420,000000,13.75,13.75,13.75,13.75,1369,0
|
| 125 |
+
CLST.US,D,20220421,000000,13.88,13.88,13.66,13.66,624,0
|
| 126 |
+
CLST.US,D,20220422,000000,13.65,13.66,13.65,13.66,455,0
|
| 127 |
+
CLST.US,D,20220425,000000,13.7,13.88,13.65,13.88,4466,0
|
| 128 |
+
CLST.US,D,20220426,000000,13.75,13.76,13.48,13.48,10658,0
|
| 129 |
+
CLST.US,D,20220427,000000,13.45,13.45,13.45,13.45,1203,0
|
| 130 |
+
CLST.US,D,20220428,000000,13.56,13.845,13.47,13.83,2388,0
|
| 131 |
+
CLST.US,D,20220429,000000,13.4801,13.8,13.4801,13.8,1571,0
|
| 132 |
+
CLST.US,D,20220502,000000,13.51,13.5704,13.45,13.45,5590,0
|
| 133 |
+
CLST.US,D,20220503,000000,13.659,13.659,13.4,13.4,5615,0
|
| 134 |
+
CLST.US,D,20220505,000000,13.37,13.67,13.37,13.67,6365,0
|
| 135 |
+
CLST.US,D,20220506,000000,13.3701,13.5,13.31,13.4264,9700,0
|
| 136 |
+
CLST.US,D,20220509,000000,13.31,13.395,13.25,13.25,30232,0
|
| 137 |
+
CLST.US,D,20220510,000000,13.25,13.25,12.9774,12.98,19991,0
|
| 138 |
+
CLST.US,D,20220511,000000,12.915,12.915,12.03,12.51,22444,0
|
| 139 |
+
CLST.US,D,20220512,000000,12.55,12.555,12.13,12.13,10019,0
|
| 140 |
+
CLST.US,D,20220513,000000,12.2,12.24,12.145,12.17,4036,0
|
| 141 |
+
CLST.US,D,20220516,000000,12.12,12.3,12.12,12.215,4982,0
|
| 142 |
+
CLST.US,D,20220517,000000,12.33,12.33,12.31,12.31,951,0
|
| 143 |
+
CLST.US,D,20220518,000000,12.4,12.43,12.17,12.17,981,0
|
| 144 |
+
CLST.US,D,20220519,000000,12.25,12.34,12.25,12.34,1250,0
|
| 145 |
+
CLST.US,D,20220520,000000,12.16,12.16,12.16,12.16,421,0
|
| 146 |
+
CLST.US,D,20220523,000000,12.2,12.2,12.2,12.2,1664,0
|
| 147 |
+
CLST.US,D,20220525,000000,12.3322,12.3322,12.3322,12.3322,930,0
|
| 148 |
+
CLST.US,D,20220526,000000,12.5,12.75,12.5,12.685,7733,0
|
| 149 |
+
CLST.US,D,20220527,000000,12.6201,12.88,12.6,12.88,9370,0
|
| 150 |
+
CLST.US,D,20220531,000000,12.91,12.91,12.7442,12.7442,640,0
|
| 151 |
+
CLST.US,D,20220601,000000,13.66,13.66,13.075,13.075,650,0
|
| 152 |
+
CLST.US,D,20220602,000000,12.66,12.66,12.66,12.66,379,0
|
| 153 |
+
CLST.US,D,20220603,000000,13.5926,13.5926,13.3033,13.3033,246,0
|
| 154 |
+
CLST.US,D,20220606,000000,13.01,13.01,13.01,13.01,6595,0
|
| 155 |
+
CLST.US,D,20220607,000000,13.2898,13.2898,13.11,13.11,2194,0
|
| 156 |
+
CLST.US,D,20220608,000000,13.22,13.24,13.2101,13.2101,1316,0
|
| 157 |
+
CLST.US,D,20220610,000000,13.11,13.295,13.07,13.255,5287,0
|
| 158 |
+
CLST.US,D,20220613,000000,13.18,13.34,13.1,13.34,22876,0
|
| 159 |
+
CLST.US,D,20220614,000000,13.2,13.48,13.1,13.18,13777,0
|
| 160 |
+
CLST.US,D,20220615,000000,13.37,13.48,13.16,13.48,16998,0
|
| 161 |
+
CLST.US,D,20220616,000000,13.27,13.47,13.05,13.46,16964,0
|
| 162 |
+
CLST.US,D,20220617,000000,13.39,13.55,13.39,13.55,6081,0
|
| 163 |
+
CLST.US,D,20220621,000000,13.47,13.67,13.19,13.67,21553,0
|
| 164 |
+
CLST.US,D,20220622,000000,13.6,13.69,13.38,13.69,25908,0
|
| 165 |
+
CLST.US,D,20220623,000000,13.65,13.65,13.38,13.4,9892,0
|
| 166 |
+
CLST.US,D,20220624,000000,13.5,13.52,13.47,13.5,15420,0
|
| 167 |
+
CLST.US,D,20220627,000000,13.5,13.5,13.35,13.364,2071,0
|
| 168 |
+
CLST.US,D,20220628,000000,13.5,13.5,13.11,13.35,2977,0
|
| 169 |
+
CLST.US,D,20220630,000000,13.52,13.53,13.41,13.53,1691,0
|
| 170 |
+
CLST.US,D,20220701,000000,13.4001,13.49,13.4,13.49,11157,0
|
| 171 |
+
CLST.US,D,20220705,000000,13.4,13.48,13.38,13.41,11045,0
|
| 172 |
+
CLST.US,D,20220706,000000,13.41,13.506,13.4,13.4,1670,0
|
| 173 |
+
CLST.US,D,20220707,000000,13.41,13.44,13.28,13.32,9280,0
|
| 174 |
+
CLST.US,D,20220708,000000,13.58,13.58,13.4,13.5,4686,0
|
| 175 |
+
CLST.US,D,20220711,000000,13.5756,13.5756,13.495,13.495,3444,0
|
| 176 |
+
CLST.US,D,20220712,000000,13.54,13.54,13.54,13.54,226,0
|
| 177 |
+
CLST.US,D,20220713,000000,13.41,13.5,13.35,13.44,12652,0
|
| 178 |
+
CLST.US,D,20220714,000000,13.4,13.57,13.35,13.57,10465,0
|
| 179 |
+
CLST.US,D,20220715,000000,13.6,13.6,13.4741,13.4741,3517,0
|
| 180 |
+
CLST.US,D,20220718,000000,13.4101,13.42,13.09,13.31,8928,0
|
| 181 |
+
CLST.US,D,20220719,000000,13.4101,13.427,13.32,13.32,4829,0
|
| 182 |
+
CLST.US,D,20220720,000000,13.41,13.41,13.4,13.41,555,0
|
| 183 |
+
CLST.US,D,20220721,000000,13.41,13.41,13.4,13.4,1587,0
|
| 184 |
+
CLST.US,D,20220722,000000,13.58,13.6,13.5,13.6,8933,0
|
| 185 |
+
CLST.US,D,20220725,000000,13.4215,13.5302,13.4101,13.5302,1901,0
|
| 186 |
+
CLST.US,D,20220726,000000,13.4,13.4663,13.23,13.4,7177,0
|
| 187 |
+
CLST.US,D,20220727,000000,13.52,13.53,13.51,13.52,8328,0
|
| 188 |
+
CLST.US,D,20220728,000000,13.43,13.55,13.4,13.41,5185,0
|
| 189 |
+
CLST.US,D,20220729,000000,13.44,13.59,13.106,13.59,11120,0
|
| 190 |
+
CLST.US,D,20220802,000000,13.55,13.55,13.12,13.43,2651,0
|
| 191 |
+
CLST.US,D,20220803,000000,13.5,13.555,13.5,13.52,3729,0
|
| 192 |
+
CLST.US,D,20220805,000000,13.51,13.51,13.5,13.5,793,0
|
| 193 |
+
CLST.US,D,20220808,000000,13.31,13.31,13.3,13.3,2211,0
|
| 194 |
+
CLST.US,D,20220809,000000,13.12,13.1619,13.02,13.16,14789,0
|
| 195 |
+
CLST.US,D,20220810,000000,13.15,13.17,13.14,13.1601,11512,0
|
| 196 |
+
CLST.US,D,20220811,000000,13.15,13.181,13.15,13.15,6269,0
|
| 197 |
+
CLST.US,D,20220812,000000,13.21,13.2113,13.21,13.2113,601,0
|
| 198 |
+
CLST.US,D,20220815,000000,13.2409,13.25,13.16,13.18,10059,0
|
| 199 |
+
CLST.US,D,20220816,000000,13.3,13.3,13.18,13.18,5282,0
|
| 200 |
+
CLST.US,D,20220817,000000,13.23,13.23,13.22,13.22,2573,0
|
| 201 |
+
CLST.US,D,20220819,000000,13.25,13.25,13.25,13.25,3560,0
|
| 202 |
+
CLST.US,D,20220822,000000,13.27,13.31,13.26,13.31,759,0
|
| 203 |
+
CLST.US,D,20220823,000000,13.25,13.25,13.25,13.25,1860,0
|
| 204 |
+
CLST.US,D,20220826,000000,13.24,13.24,13.24,13.24,924,0
|
| 205 |
+
CLST.US,D,20220829,000000,13.2101,13.33,13.2101,13.33,1017,0
|
| 206 |
+
CLST.US,D,20220831,000000,13.44,13.45,13.27,13.27,1401,0
|
| 207 |
+
CLST.US,D,20220901,000000,13.3,13.3,13.3,13.3,191,0
|
| 208 |
+
CLST.US,D,20220906,000000,13.46,13.46,13.2,13.21,5463,0
|
| 209 |
+
CLST.US,D,20220907,000000,13.46,13.46,13.1,13.31,340,0
|
| 210 |
+
CLST.US,D,20220908,000000,13.37,13.37,13.1,13.1,1169,0
|
| 211 |
+
CLST.US,D,20220909,000000,13.1,13.1,13.1,13.1,130,0
|
| 212 |
+
CLST.US,D,20220913,000000,13.25,13.25,13.25,13.25,448,0
|
| 213 |
+
CLST.US,D,20220914,000000,13.07,13.25,13.07,13.1,2783,0
|
| 214 |
+
CLST.US,D,20220915,000000,13.11,13.14,13.06,13.1,1327,0
|
| 215 |
+
CLST.US,D,20220916,000000,13.0973,13.48,13.09,13.48,4774,0
|
| 216 |
+
CLST.US,D,20220919,000000,13.15,13.26,13.05,13.05,25664,0
|
| 217 |
+
CLST.US,D,20220920,000000,13.0001,13.0001,13.0001,13.0001,2580,0
|
| 218 |
+
CLST.US,D,20220921,000000,13,13.1212,12.96,13.05,8317,0
|
| 219 |
+
CLST.US,D,20220922,000000,13.05,13.05,12.63,12.845,16022,0
|
| 220 |
+
CLST.US,D,20220923,000000,12.75,13.1364,12.325,12.42,61401,0
|
| 221 |
+
CLST.US,D,20220926,000000,12.42,12.58,12.315,12.43,12052,0
|
| 222 |
+
CLST.US,D,20220927,000000,12.48,12.53,12.2,12.3,22547,0
|
| 223 |
+
CLST.US,D,20220928,000000,12.3,12.37,12.3,12.35,11865,0
|
| 224 |
+
CLST.US,D,20220929,000000,12.3,12.585,12.3,12.35,10111,0
|
| 225 |
+
CLST.US,D,20220930,000000,12.44,12.44,12.4,12.4,1883,0
|
| 226 |
+
CLST.US,D,20221003,000000,12.4,12.75,12.35,12.52,7260,0
|
| 227 |
+
CLST.US,D,20221004,000000,12.75,12.97,12.75,12.9,8411,0
|
| 228 |
+
CLST.US,D,20221005,000000,13.1,13.1,12.8,12.8,1670,0
|
| 229 |
+
CLST.US,D,20221006,000000,13.18,13.2099,12.855,13.16,9368,0
|
| 230 |
+
CLST.US,D,20221007,000000,13.165,13.24,13.0009,13.01,3811,0
|
| 231 |
+
CLST.US,D,20221010,000000,13.24,13.25,13.24,13.25,1486,0
|
| 232 |
+
CLST.US,D,20221011,000000,13.22,13.4,13.1,13.12,6071,0
|
| 233 |
+
CLST.US,D,20221012,000000,13.1,13.15,13.1,13.15,7455,0
|
| 234 |
+
CLST.US,D,20221013,000000,13.03,13.1812,12.85,13.1,21720,0
|
| 235 |
+
CLST.US,D,20221014,000000,12.72,13.06,12.72,13.01,22791,0
|
| 236 |
+
CLST.US,D,20221017,000000,13.01,13.06,13.01,13.06,19831,0
|
| 237 |
+
CLST.US,D,20221018,000000,12.8464,13.04,12.8464,12.96,18558,0
|
| 238 |
+
CLST.US,D,20221019,000000,13,13.04,12.9,12.91,42044,0
|
| 239 |
+
CLST.US,D,20221020,000000,13,13.05,12.92,13.01,7072,0
|
| 240 |
+
CLST.US,D,20221021,000000,13,13.06,13,13.01,14318,0
|
| 241 |
+
CLST.US,D,20221024,000000,13.005,13.155,13.005,13.155,54844,0
|
| 242 |
+
CLST.US,D,20221026,000000,13.01,13.0234,13,13,1469,0
|
| 243 |
+
CLST.US,D,20221027,000000,13,13.05,13,13.05,2097,0
|
| 244 |
+
CLST.US,D,20221031,000000,13.05,13.05,12.9,12.9,13767,0
|
| 245 |
+
CLST.US,D,20221101,000000,12.85,13.01,12.85,13,16345,0
|
| 246 |
+
CLST.US,D,20221102,000000,12.95,12.95,12.82,12.82,4680,0
|
| 247 |
+
CLST.US,D,20221103,000000,12.96,13,12.89,13,3840,0
|
| 248 |
+
CLST.US,D,20221108,000000,12.89,12.89,12.89,12.89,515,0
|
| 249 |
+
CLST.US,D,20221109,000000,12.9,12.97,12.58,12.7,5832,0
|
| 250 |
+
CLST.US,D,20221110,000000,12.74,12.9999,12.74,12.94,2515,0
|
| 251 |
+
CLST.US,D,20221114,000000,12.75,12.78,12.58,12.78,3421,0
|
| 252 |
+
CLST.US,D,20221115,000000,12.8,12.95,12.77,12.95,3903,0
|
| 253 |
+
CLST.US,D,20221116,000000,12.8,12.8,12.8,12.8,405,0
|
| 254 |
+
CLST.US,D,20221117,000000,12.7385,12.8985,12.67,12.67,23430,0
|
| 255 |
+
CLST.US,D,20221121,000000,12.75,12.7775,12.75,12.7775,21827,0
|
| 256 |
+
CLST.US,D,20221122,000000,12.67,12.77,12.61,12.67,11164,0
|
| 257 |
+
CLST.US,D,20221123,000000,12.7,12.8,12.67,12.8,9730,0
|
| 258 |
+
CLST.US,D,20221125,000000,12.88,12.9,12.7,12.7,719,0
|
| 259 |
+
CLST.US,D,20221128,000000,12.75,12.75,12.75,12.75,2580,0
|
| 260 |
+
CLST.US,D,20221129,000000,12.7,12.89,12.7,12.89,13713,0
|
| 261 |
+
CLST.US,D,20221130,000000,12.8185,12.82,12.78,12.8147,4830,0
|
| 262 |
+
CLST.US,D,20221201,000000,12.855,12.91,12.855,12.86,2219,0
|
| 263 |
+
CLST.US,D,20221202,000000,12.9999,13.06,12.99,13.06,10171,0
|
| 264 |
+
CLST.US,D,20221205,000000,13.065,13.065,12.86,12.86,3259,0
|
| 265 |
+
CLST.US,D,20221206,000000,12.95,12.9766,12.9492,12.96,2848,0
|
| 266 |
+
CLST.US,D,20221207,000000,12.96,12.96,12.9004,12.9004,617,0
|
| 267 |
+
CLST.US,D,20221208,000000,12.9001,12.9001,12.9,12.9,2878,0
|
| 268 |
+
CLST.US,D,20221212,000000,12.86,12.86,12.86,12.86,334,0
|
| 269 |
+
CLST.US,D,20221213,000000,12.914,12.9888,12.86,12.9888,10995,0
|
| 270 |
+
CLST.US,D,20221214,000000,12.93,12.93,12.8,12.8,11058,0
|
| 271 |
+
CLST.US,D,20221215,000000,12.855,12.98,12.85,12.98,1377,0
|
| 272 |
+
CLST.US,D,20221216,000000,12.85,13.09,12.81,13.09,14743,0
|
| 273 |
+
CLST.US,D,20221219,000000,13.13,13.13,12.89,12.89,2599,0
|
| 274 |
+
CLST.US,D,20221220,000000,12.935,12.935,12.8,12.91,6894,0
|
| 275 |
+
CLST.US,D,20221221,000000,12.91,12.95,12.82,12.82,1147,0
|
| 276 |
+
CLST.US,D,20221222,000000,12.81,12.81,12.8,12.8,1337,0
|
| 277 |
+
CLST.US,D,20221227,000000,12.8,12.94,12.8,12.8501,5308,0
|
| 278 |
+
CLST.US,D,20221228,000000,12.78,12.88,12.77,12.77,5374,0
|
| 279 |
+
CLST.US,D,20221229,000000,12.71,12.83,12.68,12.7945,20519,0
|
| 280 |
+
CLST.US,D,20221230,000000,12.75,12.8339,12.7,12.7,7627,0
|
| 281 |
+
CLST.US,D,20230103,000000,12.73,12.835,12.65,12.6581,22967,0
|
| 282 |
+
CLST.US,D,20230105,000000,12.67,12.9107,12.67,12.7038,19152,0
|
| 283 |
+
CLST.US,D,20230106,000000,12.79,12.79,12.7,12.71,4928,0
|
| 284 |
+
CLST.US,D,20230109,000000,12.79,12.949,12.79,12.8199,5704,0
|
| 285 |
+
CLST.US,D,20230110,000000,12.76,12.79,12.76,12.79,12640,0
|
| 286 |
+
CLST.US,D,20230111,000000,12.89,12.9101,12.79,12.79,3511,0
|
| 287 |
+
CLST.US,D,20230112,000000,12.82,12.82,12.76,12.76,3997,0
|
| 288 |
+
CLST.US,D,20230113,000000,12.73,12.73,12.71,12.73,20159,0
|
| 289 |
+
CLST.US,D,20230117,000000,12.76,12.76,12.74,12.75,2615,0
|
| 290 |
+
CLST.US,D,20230118,000000,12.9175,12.9175,12.73,12.8022,8692,0
|
| 291 |
+
CLST.US,D,20230119,000000,12.73,12.89,12.73,12.89,509,0
|
| 292 |
+
CLST.US,D,20230120,000000,12.76,12.76,12.76,12.76,525,0
|
| 293 |
+
CLST.US,D,20230123,000000,12.8053,12.81,12.8,12.8,1867,0
|
| 294 |
+
CLST.US,D,20230124,000000,12.75,12.75,12.75,12.75,266,0
|
| 295 |
+
CLST.US,D,20230125,000000,12.88,12.88,12.88,12.88,320,0
|
| 296 |
+
CLST.US,D,20230126,000000,12.89,13.06,12.87,13,23578,0
|
| 297 |
+
CLST.US,D,20230127,000000,12.9053,12.9997,12.9053,12.95,14044,0
|
| 298 |
+
CLST.US,D,20230130,000000,12.9,12.9001,12.87,12.87,7160,0
|
| 299 |
+
CLST.US,D,20230131,000000,12.9,12.99,12.87,12.87,5550,0
|
| 300 |
+
CLST.US,D,20230201,000000,12.99,12.99,12.9699,12.98,5077,0
|
| 301 |
+
CLST.US,D,20230202,000000,13,13,12.98,12.99,49873,0
|
| 302 |
+
CLST.US,D,20230203,000000,12.99,12.995,12.99,12.99,4260,0
|
| 303 |
+
CLST.US,D,20230206,000000,12.9901,12.9943,12.99,12.99,10505,0
|
| 304 |
+
CLST.US,D,20230207,000000,13.0442,13.1,13.0442,13.1,3670,0
|
| 305 |
+
CLST.US,D,20230208,000000,13.04,13.08,13.02,13.02,4688,0
|
| 306 |
+
CLST.US,D,20230209,000000,13.02,13.06,13.02,13.021,5721,0
|
| 307 |
+
CLST.US,D,20230210,000000,13.025,13.04,13.02,13.0332,4751,0
|
| 308 |
+
CLST.US,D,20230213,000000,13.02,13.02,13.01,13.01,5037,0
|
| 309 |
+
CLST.US,D,20230214,000000,13,13.0101,13,13,2123,0
|
| 310 |
+
CLST.US,D,20230215,000000,13,13.0006,12.98,13,7457,0
|
| 311 |
+
CLST.US,D,20230217,000000,13.025,13.025,12.99,13,4769,0
|
| 312 |
+
CLST.US,D,20230222,000000,13.06,13.06,12.96,12.96,7751,0
|
| 313 |
+
CLST.US,D,20230224,000000,12.98,13.0033,12.98,13,5872,0
|
| 314 |
+
CLST.US,D,20230227,000000,13.035,13.035,12.98,12.98,47535,0
|
| 315 |
+
CLST.US,D,20230228,000000,12.97,13.01,12.96,12.97,6131,0
|
| 316 |
+
CLST.US,D,20230301,000000,13,13,13,13,273,0
|
| 317 |
+
CLST.US,D,20230302,000000,13,13,12.87,12.9804,11534,0
|
| 318 |
+
CLST.US,D,20230306,000000,13,13,13,13,19199,0
|
| 319 |
+
CLST.US,D,20230308,000000,12.9,12.91,12.9,12.91,1365,0
|
| 320 |
+
CLST.US,D,20230309,000000,12.87,12.88,12.85,12.85,5859,0
|
| 321 |
+
CLST.US,D,20230310,000000,12.3138,12.67,12.291,12.51,11497,0
|
| 322 |
+
CLST.US,D,20230313,000000,12.1633,12.22,12.0549,12.1,108564,0
|
| 323 |
+
CLST.US,D,20230314,000000,11.9,11.945,11.9,11.91,6618,0
|
| 324 |
+
CLST.US,D,20230315,000000,12.0001,12.2603,11.5,11.5,6855,0
|
| 325 |
+
CLST.US,D,20230316,000000,11.6486,11.84,11.6486,11.75,1360,0
|
| 326 |
+
CLST.US,D,20230317,000000,11.5279,12.41,11.5279,12.41,37735,0
|
| 327 |
+
CLST.US,D,20230320,000000,12.12,12.42,11.95,12.42,8563,0
|
| 328 |
+
CLST.US,D,20230321,000000,12.16,12.34,12.06,12.34,4814,0
|
| 329 |
+
CLST.US,D,20230322,000000,12.23,12.23,12.23,12.23,216,0
|
| 330 |
+
CLST.US,D,20230323,000000,12.2,12.2,12,12,18610,0
|
| 331 |
+
CLST.US,D,20230324,000000,12.01,12.1,12.01,12.1,10793,0
|
| 332 |
+
CLST.US,D,20230328,000000,12.01,12.06,11.72,11.74,4913,0
|
| 333 |
+
CLST.US,D,20230329,000000,11.71,11.71,11.71,11.71,162,0
|
| 334 |
+
CLST.US,D,20230330,000000,11.7,11.7,11.64,11.64,1658,0
|
| 335 |
+
CLST.US,D,20230331,000000,11.6022,11.64,11.5,11.5,6079,0
|
| 336 |
+
CLST.US,D,20230404,000000,11.5,11.7399,11.5,11.73,3644,0
|
| 337 |
+
CLST.US,D,20230405,000000,11.5,11.595,11.4,11.4,5101,0
|
| 338 |
+
CLST.US,D,20230406,000000,11.555,11.607,11.55,11.55,1975,0
|
| 339 |
+
CLST.US,D,20230410,000000,11.4,11.5,11.28,11.4996,11002,0
|
| 340 |
+
CLST.US,D,20230412,000000,11.23,11.23,11.23,11.23,1029,0
|
| 341 |
+
CLST.US,D,20230413,000000,11.24,11.4899,11.24,11.35,4532,0
|
| 342 |
+
CLST.US,D,20230414,000000,11.2605,11.2605,11.26,11.26,13115,0
|
| 343 |
+
CLST.US,D,20230417,000000,11.34,11.34,11.2,11.2,15334,0
|
| 344 |
+
CLST.US,D,20230419,000000,11.2,11.25,11,11.25,12522,0
|
| 345 |
+
CLST.US,D,20230420,000000,11.2,11.25,11.2,11.25,22302,0
|
| 346 |
+
CLST.US,D,20230424,000000,11.165,11.17,11.16,11.17,2659,0
|
| 347 |
+
CLST.US,D,20230425,000000,11.01,11.09,11,11.09,9834,0
|
| 348 |
+
CLST.US,D,20230426,000000,10.8293,10.8293,10.8,10.81,2760,0
|
| 349 |
+
CLST.US,D,20230427,000000,10.94,10.94,10.5,10.75,22468,0
|
| 350 |
+
CLST.US,D,20230428,000000,10.72,10.8499,10.7,10.8499,2633,0
|
| 351 |
+
CLST.US,D,20230501,000000,10.8,11.0599,10.8,10.86,9058,0
|
| 352 |
+
CLST.US,D,20230502,000000,10.53,10.6429,10.11,10.14,63013,0
|
| 353 |
+
CLST.US,D,20230503,000000,10.15,10.15,9.5,9.5,24777,0
|
| 354 |
+
CLST.US,D,20230504,000000,9.5,9.78,9.3,9.5,36773,0
|
| 355 |
+
CLST.US,D,20230505,000000,9.5,9.9752,9.4877,9.65,11382,0
|
| 356 |
+
CLST.US,D,20230508,000000,9.65,9.75,9.51,9.565,26440,0
|
| 357 |
+
CLST.US,D,20230509,000000,9.44,9.515,9.37,9.4,25543,0
|
| 358 |
+
CLST.US,D,20230510,000000,9.4,9.42,9.26,9.33,13488,0
|
| 359 |
+
CLST.US,D,20230511,000000,9.26,9.6,9.26,9.5601,5440,0
|
| 360 |
+
CLST.US,D,20230512,000000,9.51,9.8101,9.51,9.795,5613,0
|
| 361 |
+
CLST.US,D,20230516,000000,9.77,10.01,9.53,9.9807,15601,0
|
| 362 |
+
CLST.US,D,20230518,000000,9.99,10.489,9.99,10.489,4721,0
|
| 363 |
+
CLST.US,D,20230519,000000,10.325,10.34,10.325,10.34,1256,0
|
| 364 |
+
CLST.US,D,20230522,000000,10.47,10.5,10.32,10.32,4288,0
|
| 365 |
+
CLST.US,D,20230523,000000,10.37,10.5403,10.37,10.5302,3247,0
|
| 366 |
+
CLST.US,D,20230524,000000,10.38,10.48,10.36,10.42,1900,0
|
| 367 |
+
CLST.US,D,20230525,000000,10.37,10.4448,10.36,10.36,636,0
|
| 368 |
+
CLST.US,D,20230526,000000,10.66,10.66,10.5,10.5,2328,0
|
| 369 |
+
CLST.US,D,20230530,000000,10.51,10.51,10.46,10.46,751,0
|
| 370 |
+
CLST.US,D,20230531,000000,10.46,10.46,10.36,10.36,2212,0
|
| 371 |
+
CLST.US,D,20230601,000000,10.49,10.49,10.4,10.4,572,0
|
| 372 |
+
CLST.US,D,20230602,000000,10.8,10.8,10.6253,10.77,746,0
|
| 373 |
+
CLST.US,D,20230605,000000,10.36,10.36,10.36,10.36,313,0
|
| 374 |
+
CLST.US,D,20230606,000000,10.62,10.62,10.4,10.4,1484,0
|
| 375 |
+
CLST.US,D,20230607,000000,10.48,10.6401,10.48,10.48,6570,0
|
| 376 |
+
CLST.US,D,20230608,000000,10.38,10.73,10.38,10.5688,1915,0
|
| 377 |
+
CLST.US,D,20230609,000000,10.5,10.6214,10.5,10.56,1016,0
|
| 378 |
+
CLST.US,D,20230612,000000,10.75,10.75,10.51,10.63,20354,0
|
| 379 |
+
CLST.US,D,20230613,000000,10.51,10.7,10.51,10.51,1735,0
|
| 380 |
+
CLST.US,D,20230614,000000,10.52,10.72,10.52,10.72,1245,0
|
| 381 |
+
CLST.US,D,20230615,000000,11,11,10.79,10.79,1543,0
|
| 382 |
+
CLST.US,D,20230616,000000,10.6178,11,10.61,11,11239,0
|
| 383 |
+
CLST.US,D,20230620,000000,11,11.19,10.755,10.755,6342,0
|
| 384 |
+
CLST.US,D,20230623,000000,10.5,10.5026,10.3083,10.31,11989,0
|
| 385 |
+
CLST.US,D,20230626,000000,10.51,10.83,10.3,10.83,12425,0
|
| 386 |
+
CLST.US,D,20230627,000000,10.9,11.08,10.7001,11.08,10938,0
|
| 387 |
+
CLST.US,D,20230628,000000,10.65,11.135,10.65,11.02,5038,0
|
| 388 |
+
CLST.US,D,20230629,000000,10.82,11.2,10.82,11.18,4587,0
|
| 389 |
+
CLST.US,D,20230630,000000,11.3,11.3,11.03,11.03,1676,0
|
| 390 |
+
CLST.US,D,20230703,000000,11.11,11.32,11.11,11.32,4396,0
|
| 391 |
+
CLST.US,D,20230705,000000,11.06,11.35,11.06,11.19,4560,0
|
| 392 |
+
CLST.US,D,20230706,000000,11.08,11.34,11.08,11.16,3672,0
|
| 393 |
+
CLST.US,D,20230707,000000,11.16,11.4,11.1,11.31,3526,0
|
| 394 |
+
CLST.US,D,20230710,000000,11.29,11.5,11.28,11.5,3079,0
|
| 395 |
+
CLST.US,D,20230711,000000,11.5001,11.5001,11.4,11.5,3085,0
|
| 396 |
+
CLST.US,D,20230712,000000,11.53,12,11.53,11.9,20986,0
|
| 397 |
+
CLST.US,D,20230713,000000,11.84,12.05,11.76,11.76,13598,0
|
| 398 |
+
CLST.US,D,20230714,000000,11.71,12.02,11.71,11.91,7475,0
|
| 399 |
+
CLST.US,D,20230717,000000,11.83,11.83,11.83,11.83,227,0
|
| 400 |
+
CLST.US,D,20230718,000000,12.32,12.5,11.8501,12.29,11089,0
|
| 401 |
+
CLST.US,D,20230719,000000,12.3,12.39,12.3,12.39,5773,0
|
| 402 |
+
CLST.US,D,20230720,000000,12.39,12.52,12.39,12.41,5762,0
|
| 403 |
+
CLST.US,D,20230721,000000,12.5,12.71,12.5,12.51,9544,0
|
| 404 |
+
CLST.US,D,20230724,000000,12.56,12.5838,12.55,12.55,4219,0
|
| 405 |
+
CLST.US,D,20230726,000000,12.23,12.61,12.2,12.55,5715,0
|
| 406 |
+
CLST.US,D,20230727,000000,12.3,12.71,12.3,12.71,6613,0
|
| 407 |
+
CLST.US,D,20230728,000000,12.55,12.71,12.27,12.32,8456,0
|
| 408 |
+
CLST.US,D,20230731,000000,12.255,12.33,12.255,12.33,823,0
|
| 409 |
+
CLST.US,D,20230801,000000,12.23,12.3594,12.22,12.34,2701,0
|
| 410 |
+
CLST.US,D,20230802,000000,12.1,12.28,12.02,12.02,3052,0
|
| 411 |
+
CLST.US,D,20230803,000000,12.15,12.28,12.08,12.08,6703,0
|
| 412 |
+
CLST.US,D,20230807,000000,12.09,12.09,12.06,12.06,1994,0
|
| 413 |
+
CLST.US,D,20230808,000000,12.0701,12.1,11.85,11.85,10343,0
|
| 414 |
+
CLST.US,D,20230809,000000,11.85,11.85,11.75,11.75,3827,0
|
| 415 |
+
CLST.US,D,20230810,000000,11.75,11.9,11.75,11.9,10425,0
|
| 416 |
+
CLST.US,D,20230811,000000,11.8457,11.85,11.8457,11.85,1444,0
|
| 417 |
+
CLST.US,D,20230815,000000,11.96,12.03,11.6381,12,18384,0
|
| 418 |
+
CLST.US,D,20230817,000000,11.6747,11.6747,11.6747,11.6747,831,0
|
| 419 |
+
CLST.US,D,20230822,000000,11.53,11.53,11.45,11.5,24623,0
|
| 420 |
+
CLST.US,D,20230823,000000,11.64,11.68,11.435,11.66,3171,0
|
| 421 |
+
CLST.US,D,20230824,000000,11.36,11.89,11.36,11.89,2810,0
|
| 422 |
+
CLST.US,D,20230825,000000,11.69,11.85,11.69,11.75,8976,0
|
| 423 |
+
CLST.US,D,20230828,000000,11.6,11.85,11.6,11.85,1423,0
|
| 424 |
+
CLST.US,D,20230829,000000,11.75,11.75,11.75,11.75,679,0
|
| 425 |
+
CLST.US,D,20230830,000000,11.95,12.2,11.8,11.8,10656,0
|
| 426 |
+
CLST.US,D,20230831,000000,11.8,12,11.765,12,5327,0
|
| 427 |
+
CLST.US,D,20230901,000000,12,12.11,12,12.05,4501,0
|
| 428 |
+
CLST.US,D,20230905,000000,11.96,12,11.35,11.99,4012,0
|
| 429 |
+
CLST.US,D,20230906,000000,12.18,12.3,11.75,11.75,33633,0
|
| 430 |
+
CLST.US,D,20230907,000000,11.85,11.9,11.85,11.9,5332,0
|
| 431 |
+
CLST.US,D,20230908,000000,12.02,12.3,11.85,11.96,4603,0
|
| 432 |
+
CLST.US,D,20230911,000000,12,12.29,12,12.27,7614,0
|
| 433 |
+
CLST.US,D,20230912,000000,11.85,12.2,11.53,11.53,2689,0
|
| 434 |
+
CLST.US,D,20230913,000000,12.14,12.14,11.52,11.52,3078,0
|
| 435 |
+
CLST.US,D,20230914,000000,12.18,12.18,11.62,11.62,2748,0
|
| 436 |
+
CLST.US,D,20230915,000000,11.7,12.21,11.56,12.21,10543,0
|
| 437 |
+
CLST.US,D,20230918,000000,11.8953,12.21,11.88,12.12,1829,0
|
| 438 |
+
CLST.US,D,20230919,000000,12.06,12.1,12.06,12.1,1731,0
|
| 439 |
+
CLST.US,D,20230920,000000,12.16,12.16,12.01,12.01,2010,0
|
| 440 |
+
CLST.US,D,20230921,000000,12.17,12.17,11.85,11.85,2171,0
|
| 441 |
+
CLST.US,D,20230922,000000,11.81,11.99,11.81,11.86,2321,0
|
| 442 |
+
CLST.US,D,20230925,000000,11.99,11.99,11.86,11.86,2144,0
|
| 443 |
+
CLST.US,D,20230926,000000,11.96,11.98,11.85,11.85,1839,0
|
| 444 |
+
CLST.US,D,20230927,000000,11.97,11.97,11.76,11.76,1257,0
|
| 445 |
+
CLST.US,D,20230928,000000,11.75,11.75,11.33,11.39,2491,0
|
| 446 |
+
CLST.US,D,20230929,000000,11.575,12.06,11.48,12.06,8722,0
|
| 447 |
+
CLST.US,D,20231002,000000,11.725,11.85,11.7,11.85,1458,0
|
| 448 |
+
CLST.US,D,20231006,000000,11.28,11.75,11.28,11.75,419,0
|
| 449 |
+
CLST.US,D,20231010,000000,11.6,11.61,11.6,11.6,6500,0
|
| 450 |
+
CLST.US,D,20231011,000000,11.6,11.6,11.34,11.34,1691,0
|
| 451 |
+
CLST.US,D,20231012,000000,11.35,11.5,11.35,11.45,2847,0
|
| 452 |
+
CLST.US,D,20231013,000000,11.45,11.49,11.32,11.32,2287,0
|
| 453 |
+
CLST.US,D,20231016,000000,11.4,11.4,11.35,11.35,2303,0
|
| 454 |
+
CLST.US,D,20231017,000000,11.7,11.7,11.26,11.26,3957,0
|
| 455 |
+
CLST.US,D,20231018,000000,11.35,11.35,11.255,11.29,2341,0
|
| 456 |
+
CLST.US,D,20231019,000000,11.315,11.315,11.31,11.31,750,0
|
| 457 |
+
CLST.US,D,20231023,000000,11.05,11.05,11.05,11.05,594,0
|
| 458 |
+
CLST.US,D,20231024,000000,11.05,11.05,11.025,11.05,1147,0
|
| 459 |
+
CLST.US,D,20231025,000000,11.24,11.25,11.13,11.25,8784,0
|
| 460 |
+
CLST.US,D,20231030,000000,11.15,11.15,11.15,11.15,1439,0
|
| 461 |
+
CLST.US,D,20231031,000000,11.01,11.05,10.83,11.04,83945,0
|
| 462 |
+
CLST.US,D,20231101,000000,11.21,11.21,11.21,11.21,2001,0
|
| 463 |
+
CLST.US,D,20231102,000000,11.35,11.35,11.28,11.3,1234,0
|
| 464 |
+
CLST.US,D,20231103,000000,11.35,11.4,11.04,11.04,3926,0
|
| 465 |
+
CLST.US,D,20231106,000000,11.1,11.1,11.06,11.07,9990,0
|
| 466 |
+
CLST.US,D,20231107,000000,11.01,11.04,10.95,11.02,7222,0
|
| 467 |
+
CLST.US,D,20231109,000000,11,11.01,10.96,10.96,5628,0
|
| 468 |
+
CLST.US,D,20231110,000000,10.95,11.095,10.95,11.095,1039,0
|
| 469 |
+
CLST.US,D,20231113,000000,10.86,10.86,10.71,10.71,572,0
|
| 470 |
+
CLST.US,D,20231114,000000,10.92,11.1,10.92,11.1,946,0
|
| 471 |
+
CLST.US,D,20231115,000000,11.1,11.1,11,11,4457,0
|
| 472 |
+
CLST.US,D,20231121,000000,11.24,11.24,11.08,11.08,2073,0
|
| 473 |
+
CLST.US,D,20231127,000000,11.3,11.3,11,11,1666,0
|
| 474 |
+
CLST.US,D,20231128,000000,11.15,11.15,11.1,11.1,590,0
|
| 475 |
+
CLST.US,D,20231129,000000,11.03,11.03,11.03,11.03,209,0
|
| 476 |
+
CLST.US,D,20231130,000000,11.07,11.07,11.05,11.05,383,0
|
| 477 |
+
CLST.US,D,20231201,000000,11.18,11.3,11.09,11.3,7324,0
|
| 478 |
+
CLST.US,D,20231204,000000,11.1,11.11,11,11,7520,0
|
| 479 |
+
CLST.US,D,20231205,000000,11.18,11.18,11.18,11.18,516,0
|
| 480 |
+
CLST.US,D,20231206,000000,10.92,10.93,10.91,10.91,1057,0
|
| 481 |
+
CLST.US,D,20231207,000000,10.95,10.95,10.95,10.95,327,0
|
| 482 |
+
CLST.US,D,20231208,000000,11,11,10.95,10.95,374,0
|
| 483 |
+
CLST.US,D,20231212,000000,11.2299,11.2299,10.71,10.71,2420,0
|
| 484 |
+
CLST.US,D,20231213,000000,10.71,10.95,10.6,10.95,3325,0
|
| 485 |
+
CLST.US,D,20231214,000000,11.18,11.18,10.68,11.13,3744,0
|
| 486 |
+
CLST.US,D,20231215,000000,10.6801,11.18,10.6801,11.18,4616,0
|
| 487 |
+
CLST.US,D,20231218,000000,11.18,11.18,10.7801,10.85,2351,0
|
| 488 |
+
CLST.US,D,20231219,000000,10.85,10.955,10.839,10.95,7606,0
|
| 489 |
+
CLST.US,D,20231220,000000,11.15,11.15,11.15,11.15,584,0
|
| 490 |
+
CLST.US,D,20231221,000000,11.17,11.17,11.03,11.03,2319,0
|
| 491 |
+
CLST.US,D,20231222,000000,11.03,11.09,11.03,11.055,1848,0
|
| 492 |
+
CLST.US,D,20231226,000000,11.07,11.08,11.06,11.06,1004,0
|
| 493 |
+
CLST.US,D,20231227,000000,10.97,10.97,10.85,10.85,2462,0
|
| 494 |
+
CLST.US,D,20231228,000000,10.86,10.86,10.73,10.73,6614,0
|
| 495 |
+
CLST.US,D,20231229,000000,10.63,10.9,10.62,10.84,3845,0
|
| 496 |
+
CLST.US,D,20240102,000000,10.9,11.18,10.9,11.02,12384,0
|
| 497 |
+
CLST.US,D,20240103,000000,10.9,10.9,10.9,10.9,412,0
|
| 498 |
+
CLST.US,D,20240104,000000,10.97,11.29,10.97,11.29,4571,0
|
| 499 |
+
CLST.US,D,20240105,000000,11.3,11.55,11.3,11.55,6228,0
|
| 500 |
+
CLST.US,D,20240108,000000,11.63,11.69,11.63,11.6868,1945,0
|
| 501 |
+
CLST.US,D,20240109,000000,11.755,12,11.65,12,10312,0
|
| 502 |
+
CLST.US,D,20240110,000000,12,12.0301,11.9662,12,20950,0
|
| 503 |
+
CLST.US,D,20240111,000000,11.91,12.0515,11.91,11.99,4329,0
|
| 504 |
+
CLST.US,D,20240112,000000,12,12.0499,11.955,11.9572,17663,0
|
| 505 |
+
CLST.US,D,20240116,000000,11.99,12.05,11.97,11.9744,14376,0
|
| 506 |
+
CLST.US,D,20240117,000000,11.98,12,11.92,11.99,18835,0
|
| 507 |
+
CLST.US,D,20240118,000000,11.8983,11.96,11.8983,11.96,1320,0
|
| 508 |
+
CLST.US,D,20240119,000000,11.99,12,11.99,11.99,14468,0
|
| 509 |
+
CLST.US,D,20240122,000000,12.05,12.05,11.98,11.98,9482,0
|
| 510 |
+
CLST.US,D,20240123,000000,11.99,11.99,11.885,11.89,1067,0
|
| 511 |
+
CLST.US,D,20240124,000000,11.99,11.99,11.98,11.98,5663,0
|
| 512 |
+
CLST.US,D,20240125,000000,11.8811,11.97,11.8811,11.94,9307,0
|
| 513 |
+
CLST.US,D,20240126,000000,11.9799,11.98,11.86,11.98,64240,0
|
| 514 |
+
CLST.US,D,20240129,000000,11.98,12.05,11.87,12.05,56068,0
|
| 515 |
+
CLST.US,D,20240130,000000,11.985,12.1,11.985,12.1,6295,0
|
| 516 |
+
CLST.US,D,20240131,000000,12.02,12.05,11.9,11.9,16861,0
|
| 517 |
+
CLST.US,D,20240201,000000,12,12,11.85,11.99,24769,0
|
| 518 |
+
CLST.US,D,20240202,000000,11.99,11.99,11.98,11.98,402,0
|
| 519 |
+
CLST.US,D,20240205,000000,11.86,12.04,11.84,12.04,1140,0
|
| 520 |
+
CLST.US,D,20240206,000000,11.85,12.06,11.8,11.9001,13381,0
|
| 521 |
+
CLST.US,D,20240207,000000,11.9,11.9,11.9,11.9,397,0
|
| 522 |
+
CLST.US,D,20240208,000000,11.89,11.9191,11.89,11.9191,695,0
|
| 523 |
+
CLST.US,D,20240212,000000,12.0314,12.0314,11.9,11.9,3148,0
|
| 524 |
+
CLST.US,D,20240213,000000,11.9777,11.9777,11.935,11.97,7369,0
|
| 525 |
+
CLST.US,D,20240214,000000,12,12,11.99,11.99,27757,0
|
| 526 |
+
CLST.US,D,20240216,000000,11.99,11.99,11.91,11.91,17522,0
|
| 527 |
+
CLST.US,D,20240220,000000,11.99,11.99,11.9,11.9,44818,0
|
| 528 |
+
CLST.US,D,20240221,000000,11.93,11.985,11.93,11.98,947,0
|
| 529 |
+
CLST.US,D,20240222,000000,11.85,12.04,11.85,12.03,7599,0
|
| 530 |
+
CLST.US,D,20240226,000000,11.99,11.99,11.88,11.97,2294,0
|
| 531 |
+
CLST.US,D,20240227,000000,11.93,11.93,11.89,11.89,3445,0
|
| 532 |
+
CLST.US,D,20240228,000000,11.89,11.89,11.75,11.76,25946,0
|
| 533 |
+
CLST.US,D,20240229,000000,11.9,11.9,11.75,11.75,3638,0
|
| 534 |
+
CLST.US,D,20240301,000000,11.82,11.82,11.82,11.82,371,0
|
| 535 |
+
CLST.US,D,20240304,000000,11.9,11.9,11.83,11.84,1824,0
|
| 536 |
+
CLST.US,D,20240305,000000,11.75,11.8,11.75,11.8,2235,0
|
| 537 |
+
CLST.US,D,20240306,000000,11.8288,11.8288,11.76,11.76,1254,0
|
| 538 |
+
CLST.US,D,20240307,000000,11.8,11.8,11.79,11.8,1479,0
|
| 539 |
+
CLST.US,D,20240308,000000,11.79,11.7933,11.75,11.75,9102,0
|
| 540 |
+
CLST.US,D,20240311,000000,11.75,11.775,11.7,11.75,32791,0
|
| 541 |
+
CLST.US,D,20240312,000000,11.7172,11.7172,11.7,11.71,3957,0
|
| 542 |
+
CLST.US,D,20240313,000000,11.71,11.72,11.71,11.72,793,0
|
| 543 |
+
CLST.US,D,20240314,000000,11.72,11.7601,11.7,11.7,9576,0
|
| 544 |
+
CLST.US,D,20240315,000000,11.7,11.79,11.7,11.79,14841,0
|
| 545 |
+
CLST.US,D,20240318,000000,11.717,11.83,11.717,11.76,12921,0
|
| 546 |
+
CLST.US,D,20240319,000000,11.76,11.79,11.7044,11.71,7694,0
|
| 547 |
+
CLST.US,D,20240320,000000,11.74,11.75,11.739,11.75,1516,0
|
| 548 |
+
CLST.US,D,20240321,000000,11.865,12.0464,11.82,11.82,11877,0
|
| 549 |
+
CLST.US,D,20240322,000000,11.795,11.8,11.75,11.8,2704,0
|
| 550 |
+
CLST.US,D,20240325,000000,11.8,11.8134,11.73,11.74,5863,0
|
| 551 |
+
CLST.US,D,20240326,000000,11.74,11.74,11.74,11.74,417,0
|
| 552 |
+
CLST.US,D,20240327,000000,11.8,11.84,11.8,11.8399,4019,0
|
| 553 |
+
CLST.US,D,20240328,000000,11.81,11.88,11.81,11.85,2155,0
|
| 554 |
+
CLST.US,D,20240401,000000,11.88,11.88,11.77,11.77,5295,0
|
| 555 |
+
CLST.US,D,20240403,000000,11.75,11.925,11.65,11.84,32950,0
|
| 556 |
+
CLST.US,D,20240404,000000,11.84,11.87,11.83,11.87,2107,0
|
| 557 |
+
CLST.US,D,20240410,000000,11.8301,11.8301,11.8301,11.8301,374,0
|
| 558 |
+
CLST.US,D,20240411,000000,11.735,11.785,11.735,11.78,10550,0
|
| 559 |
+
CLST.US,D,20240415,000000,11.75,11.75,11.73,11.73,2539,0
|
| 560 |
+
CLST.US,D,20240416,000000,11.72,11.75,11.7,11.7,8877,0
|
| 561 |
+
CLST.US,D,20240417,000000,11.71,11.76,11.71,11.75,10880,0
|
| 562 |
+
CLST.US,D,20240418,000000,11.74,11.77,11.74,11.77,13410,0
|
| 563 |
+
CLST.US,D,20240419,000000,11.7601,11.7601,11.7579,11.7579,1498,0
|
| 564 |
+
CLST.US,D,20240422,000000,11.76,11.76,11.75,11.76,7058,0
|
| 565 |
+
CLST.US,D,20240423,000000,11.7588,11.7608,11.7588,11.7608,1185,0
|
| 566 |
+
CLST.US,D,20240424,000000,11.75,11.775,11.75,11.7622,16606,0
|
| 567 |
+
CLST.US,D,20240425,000000,11.75,11.75,11.7084,11.7086,25815,0
|
| 568 |
+
CLST.US,D,20240426,000000,11.7364,11.7364,11.7364,11.7364,225,0
|
| 569 |
+
CLST.US,D,20240429,000000,11.72,11.72,11.7,11.7,6283,0
|
| 570 |
+
CLST.US,D,20240430,000000,11.713,11.713,11.65,11.7,6950,0
|
| 571 |
+
CLST.US,D,20240501,000000,11.7,11.7,11.7,11.7,756,0
|
| 572 |
+
CLST.US,D,20240502,000000,11.7,11.8,11.6999,11.75,7446,0
|
| 573 |
+
CLST.US,D,20240503,000000,11.73,11.73,11.71,11.71,564,0
|
| 574 |
+
CLST.US,D,20240506,000000,11.73,11.73,11.7,11.7,7134,0
|
| 575 |
+
CLST.US,D,20240507,000000,11.7142,11.7142,11.7,11.7,2908,0
|
| 576 |
+
CLST.US,D,20240508,000000,11.7,11.73,11.7,11.73,9713,0
|
| 577 |
+
CLST.US,D,20240509,000000,11.73,11.73,11.73,11.73,11940,0
|
| 578 |
+
CLST.US,D,20240510,000000,11.7,11.72,11.66,11.6857,17083,0
|
| 579 |
+
CLST.US,D,20240513,000000,11.693,11.693,11.685,11.685,5241,0
|
| 580 |
+
CLST.US,D,20240514,000000,11.69,11.725,11.69,11.695,13439,0
|
| 581 |
+
CLST.US,D,20240515,000000,11.665,11.7,11.66,11.7,4829,0
|
| 582 |
+
CLST.US,D,20240516,000000,11.67,11.67,11.67,11.67,737,0
|
| 583 |
+
CLST.US,D,20240517,000000,11.68,11.735,11.66,11.66,3769,0
|
| 584 |
+
CLST.US,D,20240520,000000,11.725,11.73,11.72,11.7285,6409,0
|
| 585 |
+
CLST.US,D,20240521,000000,11.7,11.7,11.67,11.685,7859,0
|
| 586 |
+
CLST.US,D,20240522,000000,11.68,11.68,11.6715,11.6726,679,0
|
| 587 |
+
CLST.US,D,20240523,000000,11.68,11.69,11.675,11.6832,1059,0
|
| 588 |
+
CLST.US,D,20240524,000000,11.6799,11.69,11.6799,11.69,500,0
|
| 589 |
+
CLST.US,D,20240528,000000,11.6501,11.66,11.65,11.66,6012,0
|
| 590 |
+
CLST.US,D,20240529,000000,11.69,11.69,11.68,11.6801,4646,0
|
| 591 |
+
CLST.US,D,20240530,000000,11.65,11.662,11.65,11.66,7126,0
|
| 592 |
+
CLST.US,D,20240531,000000,11.67,11.68,11.66,11.66,1878,0
|
| 593 |
+
CLST.US,D,20240603,000000,11.66,11.672,11.635,11.67,19327,0
|
| 594 |
+
CLST.US,D,20240604,000000,11.6116,11.6116,11.6116,11.6116,429,0
|
| 595 |
+
CLST.US,D,20240606,000000,11.6354,11.64,11.6,11.6,16395,0
|
| 596 |
+
CLST.US,D,20240607,000000,11.6,11.64,11.6,11.625,5907,0
|
| 597 |
+
CLST.US,D,20240610,000000,11.61,11.61,11.57,11.57,11724,0
|
| 598 |
+
CLST.US,D,20240611,000000,11.55,11.61,11.55,11.57,8466,0
|
| 599 |
+
CLST.US,D,20240612,000000,11.56,11.5601,11.55,11.55,3038,0
|
| 600 |
+
CLST.US,D,20240613,000000,11.57,11.58,11.5603,11.5603,3346,0
|
| 601 |
+
CLST.US,D,20240614,000000,11.58,11.6,11.58,11.58,14524,0
|
| 602 |
+
CLST.US,D,20240617,000000,11.57,11.61,11.57,11.6,3432,0
|
| 603 |
+
CLST.US,D,20240618,000000,11.58,11.64,11.58,11.64,5867,0
|
| 604 |
+
CLST.US,D,20240620,000000,11.6399,11.6399,11.58,11.6,3401,0
|
| 605 |
+
CLST.US,D,20240621,000000,11.5999,11.62,11.46,11.46,45601,0
|
| 606 |
+
CLST.US,D,20240624,000000,11.58,11.59,11.5644,11.59,4798,0
|
| 607 |
+
CLST.US,D,20240625,000000,11.5806,11.59,11.5,11.5833,11067,0
|
| 608 |
+
CLST.US,D,20240626,000000,11.55,11.58,11.51,11.5799,5037,0
|
| 609 |
+
CLST.US,D,20240627,000000,11.26,11.56,11.26,11.55,10268,0
|
| 610 |
+
CLST.US,D,20240628,000000,11.5899,11.5899,11.55,11.58,7182,0
|
| 611 |
+
CLST.US,D,20240701,000000,11.5119,11.5799,11.33,11.5698,3036,0
|
| 612 |
+
CLST.US,D,20240702,000000,11.3213,11.57,11.3213,11.5,7438,0
|
| 613 |
+
CLST.US,D,20240703,000000,11.3,11.57,11.3,11.5699,1709,0
|
| 614 |
+
CLST.US,D,20240705,000000,11.5101,11.57,11.377,11.54,5514,0
|
| 615 |
+
CLST.US,D,20240708,000000,11.54,11.54,11.4,11.4,20346,0
|
| 616 |
+
CLST.US,D,20240709,000000,11.315,11.51,11.315,11.51,4435,0
|
| 617 |
+
CLST.US,D,20240710,000000,11.4,11.69,11.4,11.65,18636,0
|
| 618 |
+
CLST.US,D,20240711,000000,11.48,11.64,11.48,11.64,11074,0
|
| 619 |
+
CLST.US,D,20240712,000000,11.54,11.69,11.54,11.69,24131,0
|
| 620 |
+
CLST.US,D,20240715,000000,11.69,11.75,11.67,11.75,38582,0
|
| 621 |
+
CLST.US,D,20240716,000000,11.7445,11.9,11.7445,11.8966,44606,0
|
| 622 |
+
CLST.US,D,20240717,000000,11.88,12,11.76,11.76,11391,0
|
| 623 |
+
CLST.US,D,20240718,000000,11.98,12,11.88,11.88,5850,0
|
| 624 |
+
CLST.US,D,20240719,000000,11.97,11.97,11.89,11.89,8923,0
|
| 625 |
+
CLST.US,D,20240722,000000,11.95,11.98,11.95,11.98,11665,0
|
| 626 |
+
CLST.US,D,20240723,000000,11.98,11.98,11.91,11.91,6878,0
|
| 627 |
+
CLST.US,D,20240724,000000,11.98,12.02,11.98,12.02,9075,0
|
| 628 |
+
CLST.US,D,20240725,000000,11.9999,12,11.976,11.976,4906,0
|
| 629 |
+
CLST.US,D,20240726,000000,11.98,12,11.95,11.9753,11008,0
|
| 630 |
+
CLST.US,D,20240729,000000,11.9632,12.05,11.95,11.95,2076,0
|
| 631 |
+
CLST.US,D,20240730,000000,11.96,12.05,11.96,12.05,955,0
|
| 632 |
+
CLST.US,D,20240731,000000,12.05,12.05,12,12.0499,6701,0
|
| 633 |
+
CLST.US,D,20240801,000000,12.08,12.1,12.02,12.05,4300,0
|
| 634 |
+
CLST.US,D,20240802,000000,12.01,12.01,11.99,11.99,2254,0
|
| 635 |
+
CLST.US,D,20240805,000000,11.77,11.9,11.77,11.8,1332,0
|
| 636 |
+
CLST.US,D,20240807,000000,11.58,11.75,11.58,11.75,537,0
|
| 637 |
+
CLST.US,D,20240808,000000,11.8,11.8002,11.76,11.76,1705,0
|
| 638 |
+
CLST.US,D,20240812,000000,11.86,11.86,11.61,11.798,8540,0
|
| 639 |
+
CLST.US,D,20240813,000000,11.84,11.84,11.65,11.7635,3822,0
|
| 640 |
+
CLST.US,D,20240815,000000,11.6201,11.7601,11.6201,11.7601,1537,0
|
| 641 |
+
CLST.US,D,20240819,000000,11.75,11.7975,11.75,11.75,7204,0
|
| 642 |
+
CLST.US,D,20240820,000000,11.7784,11.83,11.7513,11.78,3559,0
|
| 643 |
+
CLST.US,D,20240821,000000,11.83,11.83,11.78,11.78,2450,0
|
| 644 |
+
CLST.US,D,20240822,000000,11.77,11.77,11.69,11.69,3450,0
|
| 645 |
+
CLST.US,D,20240823,000000,11.654,11.654,11.65,11.65,1485,0
|
| 646 |
+
CLST.US,D,20240826,000000,11.6,11.72,11.55,11.72,2752,0
|
| 647 |
+
CLST.US,D,20240827,000000,11.664,11.78,11.573,11.6277,1763,0
|
| 648 |
+
CLST.US,D,20240828,000000,11.59,11.6,11.56,11.6,3190,0
|
| 649 |
+
CLST.US,D,20240829,000000,11.66,11.7353,11.65,11.7353,5273,0
|
| 650 |
+
CLST.US,D,20240830,000000,11.75,11.75,11.67,11.67,8908,0
|
| 651 |
+
CLST.US,D,20240903,000000,11.67,11.68,11.53,11.53,10351,0
|
| 652 |
+
CLST.US,D,20240904,000000,11.56,11.5709,10.93,10.93,21648,0
|
| 653 |
+
CLST.US,D,20240905,000000,11.15,11.15,10.85,10.965,7758,0
|
| 654 |
+
CLST.US,D,20240906,000000,10.8501,10.9936,10.8501,10.87,4219,0
|
| 655 |
+
CLST.US,D,20240909,000000,11.05,11.055,11.01,11.02,3531,0
|
| 656 |
+
CLST.US,D,20240910,000000,10.8576,11.04,10.83,11.04,12327,0
|
| 657 |
+
CLST.US,D,20240911,000000,10.96,11.03,10.78,11.03,5276,0
|
| 658 |
+
CLST.US,D,20240912,000000,10.91,11.002,10.9,10.91,7469,0
|
| 659 |
+
CLST.US,D,20240913,000000,11,11,10.8,10.9,17649,0
|
| 660 |
+
CLST.US,D,20240916,000000,10.9066,10.98,10.85,10.98,19792,0
|
| 661 |
+
CLST.US,D,20240917,000000,10.95,11.0999,10.87,10.87,8831,0
|
| 662 |
+
CLST.US,D,20240918,000000,10.84,11.125,10.8,11.05,19708,0
|
| 663 |
+
CLST.US,D,20240919,000000,10.86,11.15,10.86,11,14993,0
|
| 664 |
+
CLST.US,D,20240920,000000,10.95,11.18,10.95,11.11,37016,0
|
| 665 |
+
CLST.US,D,20240923,000000,11.07,11.12,11.06,11.1,4166,0
|
| 666 |
+
CLST.US,D,20240924,000000,11.11,11.17,11.06,11.11,21859,0
|
| 667 |
+
CLST.US,D,20240925,000000,11.11,11.401,11.11,11.4,15029,0
|
| 668 |
+
CLST.US,D,20240926,000000,11.215,11.53,11.215,11.42,12436,0
|
| 669 |
+
CLST.US,D,20240927,000000,11.2604,11.54,11.1789,11.54,4828,0
|
| 670 |
+
CLST.US,D,20240930,000000,11.59,11.59,11.32,11.4,12236,0
|
| 671 |
+
CLST.US,D,20241002,000000,11.4085,11.46,11.3001,11.46,2747,0
|
| 672 |
+
CLST.US,D,20241003,000000,11.355,11.4,11.355,11.4,538,0
|
| 673 |
+
CLST.US,D,20241004,000000,11.44,11.44,11.32,11.39,5487,0
|
| 674 |
+
CLST.US,D,20241007,000000,11.42,11.43,11.4,11.4,7190,0
|
| 675 |
+
CLST.US,D,20241008,000000,11.32,11.53,11.32,11.53,7286,0
|
| 676 |
+
CLST.US,D,20241010,000000,11.441,11.441,11.3,11.3914,3929,0
|
| 677 |
+
CLST.US,D,20241011,000000,11.36,11.465,11.19,11.35,10768,0
|
| 678 |
+
CLST.US,D,20241014,000000,11.2,11.44,11.2,11.3,17666,0
|
| 679 |
+
CLST.US,D,20241015,000000,11.36,11.59,11.3,11.59,8130,0
|
| 680 |
+
CLST.US,D,20241016,000000,11.6,11.71,11.56,11.67,4919,0
|
| 681 |
+
CLST.US,D,20241018,000000,11.575,11.6899,11.57,11.6899,10678,0
|
| 682 |
+
CLST.US,D,20241021,000000,11.4682,11.4682,11.4682,11.4682,1391,0
|
| 683 |
+
CLST.US,D,20241022,000000,11.23,11.58,11.21,11.22,6311,0
|
| 684 |
+
CLST.US,D,20241023,000000,11.42,11.42,11.16,11.21,9063,0
|
| 685 |
+
CLST.US,D,20241024,000000,11.43,11.485,11.42,11.485,6307,0
|
| 686 |
+
CLST.US,D,20241025,000000,11.48,11.49,11.48,11.48,753,0
|
| 687 |
+
CLST.US,D,20241028,000000,11.36,11.48,11.27,11.4603,28623,0
|
| 688 |
+
CLST.US,D,20241029,000000,11.3778,11.49,11.31,11.35,6491,0
|
| 689 |
+
CLST.US,D,20241030,000000,11.4,11.49,11.34,11.34,2032,0
|
| 690 |
+
CLST.US,D,20241031,000000,11.455,11.49,11.4,11.4,4176,0
|
| 691 |
+
CLST.US,D,20241101,000000,11.34,11.41,11.34,11.41,1242,0
|
| 692 |
+
CLST.US,D,20241105,000000,11.36,11.36,11.36,11.36,427,0
|
| 693 |
+
CLST.US,D,20241106,000000,11.465,11.64,11.39,11.4,28752,0
|
| 694 |
+
CLST.US,D,20241107,000000,11.6201,11.64,11.5,11.64,14169,0
|
| 695 |
+
CLST.US,D,20241108,000000,11.3501,11.3501,11.3501,11.3501,1143,0
|
| 696 |
+
CLST.US,D,20241111,000000,11.54,11.55,11.54,11.55,330,0
|
| 697 |
+
CLST.US,D,20241112,000000,11.41,11.71,11.37,11.55,8899,0
|
| 698 |
+
CLST.US,D,20241114,000000,11.645,11.645,11.64,11.64,1901,0
|
| 699 |
+
CLST.US,D,20241115,000000,11.4734,11.695,11.47,11.48,23835,0
|
| 700 |
+
CLST.US,D,20241118,000000,11.47,11.5255,11.4,11.4,2643,0
|
| 701 |
+
CLST.US,D,20241119,000000,11.5399,11.5399,11.47,11.47,5568,0
|
| 702 |
+
CLST.US,D,20241120,000000,11.475,11.54,11.41,11.47,8969,0
|
| 703 |
+
CLST.US,D,20241121,000000,11.475,11.6,11.475,11.6,3476,0
|
| 704 |
+
CLST.US,D,20241122,000000,11.6,11.665,11.5332,11.65,6952,0
|
| 705 |
+
CLST.US,D,20241125,000000,11.53,11.88,11.53,11.71,21082,0
|
| 706 |
+
CLST.US,D,20241126,000000,11.7012,11.91,11.7012,11.8,10652,0
|
| 707 |
+
CLST.US,D,20241127,000000,11.88,11.88,11.781,11.85,8022,0
|
| 708 |
+
CLST.US,D,20241202,000000,11.9,11.9,11.6,11.8,14910,0
|
| 709 |
+
CLST.US,D,20241203,000000,11.73,11.92,11.71,11.9,15931,0
|
| 710 |
+
CLST.US,D,20241204,000000,11.855,11.898,11.68,11.8,11208,0
|
| 711 |
+
CLST.US,D,20241205,000000,11.7,11.89,11.56,11.77,21428,0
|
| 712 |
+
CLST.US,D,20241206,000000,11.61,11.67,11.59,11.59,2809,0
|
| 713 |
+
CLST.US,D,20241209,000000,11.53,11.8,11.5,11.64,18386,0
|
| 714 |
+
CLST.US,D,20241210,000000,11.55,11.7,11.5101,11.56,8968,0
|
| 715 |
+
CLST.US,D,20241211,000000,11.58,11.69,11.52,11.52,7726,0
|
| 716 |
+
CLST.US,D,20241212,000000,11.56,11.65,11.56,11.65,3980,0
|
| 717 |
+
CLST.US,D,20241213,000000,11.565,11.66,11.51,11.66,4694,0
|
| 718 |
+
CLST.US,D,20241216,000000,11.65,11.65,11.64,11.64,2047,0
|
| 719 |
+
CLST.US,D,20241217,000000,11.5,11.59,11.47,11.59,2538,0
|
| 720 |
+
CLST.US,D,20241218,000000,11.49,11.59,11.27,11.3,21662,0
|
| 721 |
+
CLST.US,D,20241219,000000,11.355,11.4201,11.3,11.3,4228,0
|
| 722 |
+
CLST.US,D,20241220,000000,11.25,11.95,11.25,11.95,63471,0
|
| 723 |
+
CLST.US,D,20241223,000000,11.88,11.88,11.7805,11.84,71559,0
|
| 724 |
+
CLST.US,D,20241226,000000,11.65,11.84,11.65,11.84,4569,0
|
| 725 |
+
CLST.US,D,20241227,000000,11.74,11.74,11.7,11.7024,2845,0
|
| 726 |
+
CLST.US,D,20241230,000000,11.7,11.75,11.7,11.75,1522,0
|
| 727 |
+
CLST.US,D,20241231,000000,11.75,11.77,11.75,11.77,520,0
|
| 728 |
+
CLST.US,D,20250106,000000,11.69,11.74,11.62,11.72,4569,0
|
| 729 |
+
CLST.US,D,20250107,000000,11.675,11.7014,11.6222,11.7,4849,0
|
| 730 |
+
CLST.US,D,20250110,000000,11.575,11.575,11.57,11.57,5521,0
|
| 731 |
+
CLST.US,D,20250113,000000,11.585,11.6241,11.55,11.5701,7423,0
|
| 732 |
+
CLST.US,D,20250114,000000,11.55,11.55,11.5,11.55,6698,0
|
| 733 |
+
CLST.US,D,20250115,000000,11.7156,11.7156,11.6879,11.6879,232,0
|
| 734 |
+
CLST.US,D,20250117,000000,11.6799,11.75,11.67,11.75,11255,0
|
| 735 |
+
CLST.US,D,20250121,000000,11.7063,11.7299,11.55,11.55,7074,0
|
| 736 |
+
CLST.US,D,20250122,000000,11.67,11.67,11.61,11.61,1527,0
|
| 737 |
+
CLST.US,D,20250123,000000,11.69,11.8399,11.65,11.8399,11284,0
|
| 738 |
+
CLST.US,D,20250124,000000,11.83,11.83,11.7217,11.74,4554,0
|
| 739 |
+
CLST.US,D,20250127,000000,11.82,11.82,11.82,11.82,880,0
|
| 740 |
+
CLST.US,D,20250128,000000,11.6,11.7,11.54,11.54,4376,0
|
| 741 |
+
CLST.US,D,20250129,000000,11.665,11.72,11.41,11.72,18751,0
|
| 742 |
+
CLST.US,D,20250130,000000,11.72,11.8,11.693,11.8,4611,0
|
| 743 |
+
CLST.US,D,20250131,000000,11.7076,11.8,11.7,11.7237,3464,0
|
| 744 |
+
CLST.US,D,20250203,000000,11.7,11.75,11.63,11.63,5111,0
|
| 745 |
+
CLST.US,D,20250204,000000,11.7,11.7,11.6999,11.7,545,0
|
| 746 |
+
CLST.US,D,20250205,000000,11.7,11.7,11.7,11.7,9673,0
|
| 747 |
+
CLST.US,D,20250206,000000,11.7,11.7252,11.7,11.7,1086,0
|
| 748 |
+
CLST.US,D,20250207,000000,11.7,11.74,11.66,11.68,1675,0
|
| 749 |
+
CLST.US,D,20250210,000000,11.69,11.73,11.6852,11.73,2330,0
|
| 750 |
+
CLST.US,D,20250211,000000,11.73,11.75,11.63,11.6801,8814,0
|
| 751 |
+
CLST.US,D,20250212,000000,11.6505,11.68,11.6301,11.65,2661,0
|
| 752 |
+
CLST.US,D,20250213,000000,11.68,11.68,11.6592,11.68,2520,0
|
| 753 |
+
CLST.US,D,20250214,000000,11.67,11.73,11.67,11.73,5028,0
|
| 754 |
+
CLST.US,D,20250218,000000,11.73,11.73,11.7,11.7,2863,0
|
| 755 |
+
CLST.US,D,20250219,000000,11.7162,11.73,11.71,11.71,2003,0
|
| 756 |
+
CLST.US,D,20250220,000000,11.69,11.73,11.68,11.7,4829,0
|
| 757 |
+
CLST.US,D,20250221,000000,11.72,11.72,11.71,11.72,675,0
|
| 758 |
+
CLST.US,D,20250224,000000,11.7261,11.78,11.72,11.72,5144,0
|
| 759 |
+
CLST.US,D,20250225,000000,11.72,11.79,11.7,11.7094,16296,0
|
| 760 |
+
CLST.US,D,20250226,000000,11.73,11.73,11.7,11.7,1427,0
|
| 761 |
+
CLST.US,D,20250227,000000,11.7,11.7,11.67,11.7,10442,0
|
| 762 |
+
CLST.US,D,20250228,000000,11.715,11.715,11.21,11.7,15746,0
|
| 763 |
+
CLST.US,D,20250303,000000,11.7,11.78,11.67,11.74,15059,0
|
| 764 |
+
CLST.US,D,20250305,000000,11.75,11.795,11.75,11.78,9763,0
|
| 765 |
+
CLST.US,D,20250306,000000,11.75,11.75,11.64,11.66,6427,0
|
| 766 |
+
CLST.US,D,20250307,000000,11.63,11.7035,11.62,11.68,4605,0
|
| 767 |
+
CLST.US,D,20250310,000000,11.7295,11.78,11.68,11.68,5631,0
|
| 768 |
+
CLST.US,D,20250311,000000,11.68,11.74,11.31,11.31,9120,0
|
| 769 |
+
CLST.US,D,20250312,000000,11.54,11.7435,11.54,11.7,2675,0
|
| 770 |
+
CLST.US,D,20250313,000000,11.7,11.72,11.65,11.7,2939,0
|
| 771 |
+
CLST.US,D,20250314,000000,11.7364,11.79,11.697,11.7,3633,0
|
| 772 |
+
CLST.US,D,20250317,000000,11.75,11.8,11.7001,11.75,4249,0
|
| 773 |
+
CLST.US,D,20250318,000000,11.7717,11.7717,11.685,11.685,8137,0
|
| 774 |
+
CLST.US,D,20250319,000000,11.74,11.76,11.7,11.7,4339,0
|
| 775 |
+
CLST.US,D,20250320,000000,11.7802,11.7802,11.56,11.56,5849,0
|
| 776 |
+
CLST.US,D,20250321,000000,11.6,11.66,11.6,11.66,1322,0
|
| 777 |
+
CLST.US,D,20250324,000000,11.72,11.72,11.66,11.66,1315,0
|
| 778 |
+
CLST.US,D,20250325,000000,11.66,11.66,11.65,11.65,1288,0
|
| 779 |
+
CLST.US,D,20250326,000000,11.65,11.73,11.62,11.625,9590,0
|
| 780 |
+
CLST.US,D,20250327,000000,11.64,11.7149,11.64,11.7,2807,0
|
| 781 |
+
CLST.US,D,20250328,000000,11.65,11.65,11.65,11.65,290,0
|
| 782 |
+
CLST.US,D,20250331,000000,11.65,11.65,11.65,11.65,1312,0
|
| 783 |
+
CLST.US,D,20250401,000000,11.65,11.6775,11.65,11.65,5974,0
|
| 784 |
+
CLST.US,D,20250402,000000,11.69,11.73,11.65,11.65,12277,0
|
| 785 |
+
CLST.US,D,20250403,000000,11.48,11.48,11.4,11.4,1032,0
|
| 786 |
+
CLST.US,D,20250404,000000,10.67,11.38,10.67,11.1706,8115,0
|
| 787 |
+
CLST.US,D,20250407,000000,11.1315,11.15,11.04,11.1499,7562,0
|
| 788 |
+
CLST.US,D,20250408,000000,11.23,11.365,11.195,11.195,6994,0
|
| 789 |
+
CLST.US,D,20250409,000000,11.0211,11.5,10.9,11.5,11815,0
|
| 790 |
+
CLST.US,D,20250410,000000,11.18,11.18,11.0625,11.1,3102,0
|
| 791 |
+
CLST.US,D,20250411,000000,10.995,11.1401,10.9,11.1401,7505,0
|
| 792 |
+
CLST.US,D,20250414,000000,11.13,11.13,10.8681,11.05,6322,0
|
| 793 |
+
CLST.US,D,20250415,000000,11.2,11.26,11.15,11.25,6196,0
|
| 794 |
+
CLST.US,D,20250416,000000,11.25,11.305,11.06,11.1,10853,0
|
| 795 |
+
CLST.US,D,20250417,000000,11.0857,11.1,10.93,11.1,1178,0
|
| 796 |
+
CLST.US,D,20250421,000000,11.175,11.2,11.175,11.2,680,0
|
| 797 |
+
CLST.US,D,20250422,000000,11.23,11.3292,11.23,11.3,1953,0
|
| 798 |
+
CLST.US,D,20250423,000000,11.29,11.49,11.29,11.49,4100,0
|
| 799 |
+
CLST.US,D,20250424,000000,11.44,11.5,11.26,11.5,18030,0
|
| 800 |
+
CLST.US,D,20250425,000000,11.1,11.63,11.1,11.59,12974,0
|
| 801 |
+
CLST.US,D,20250428,000000,11.44,11.59,11.44,11.59,6206,0
|
| 802 |
+
CLST.US,D,20250429,000000,11.4071,11.463,11.4071,11.463,940,0
|
| 803 |
+
CLST.US,D,20250430,000000,11.51,11.577,11.43,11.43,3542,0
|
| 804 |
+
CLST.US,D,20250501,000000,11.5405,11.55,11.5,11.5,13654,0
|
| 805 |
+
CLST.US,D,20250502,000000,11.59,11.64,11.5065,11.6,15353,0
|
| 806 |
+
CLST.US,D,20250505,000000,11.575,11.6,11.51,11.6,2854,0
|
| 807 |
+
CLST.US,D,20250506,000000,11.65,11.7,11.65,11.7,3493,0
|
| 808 |
+
CLST.US,D,20250507,000000,11.68,11.7,11.5153,11.5153,5056,0
|
| 809 |
+
CLST.US,D,20250508,000000,11.79,11.79,11.79,11.79,220,0
|
| 810 |
+
CLST.US,D,20250509,000000,11.69,11.75,11.69,11.75,6187,0
|
| 811 |
+
CLST.US,D,20250512,000000,11.675,11.7,11.675,11.7,1839,0
|
| 812 |
+
CLST.US,D,20250513,000000,11.6,11.6868,11.6,11.63,5662,0
|
| 813 |
+
CLST.US,D,20250514,000000,11.5996,11.85,11.5996,11.67,5400,0
|
| 814 |
+
CLST.US,D,20250515,000000,11.7,11.8,11.7,11.8,1132,0
|
| 815 |
+
CLST.US,D,20250516,000000,11.7,11.75,11.69,11.74,4547,0
|
| 816 |
+
CLST.US,D,20250519,000000,11.602,11.7,11.602,11.7,14620,0
|
| 817 |
+
CLST.US,D,20250520,000000,11.7,11.7,11.7,11.7,870,0
|
| 818 |
+
CLST.US,D,20250521,000000,11.7,11.8,11.7,11.8,4093,0
|
| 819 |
+
CLST.US,D,20250522,000000,11.725,11.85,11.725,11.85,1529,0
|
| 820 |
+
CLST.US,D,20250523,000000,11.8,11.81,11.62,11.6448,6213,0
|
| 821 |
+
CLST.US,D,20250527,000000,11.65,11.8,11.6262,11.79,14273,0
|
| 822 |
+
CLST.US,D,20250528,000000,11.79,12,11.7001,11.95,1753,0
|
| 823 |
+
CLST.US,D,20250529,000000,11.96,11.96,11.95,11.96,4428,0
|
| 824 |
+
CLST.US,D,20250530,000000,12,12.4,12,12,3284,0
|
| 825 |
+
CLST.US,D,20250602,000000,11.85,11.85,11.85,11.85,1394,0
|
| 826 |
+
CLST.US,D,20250603,000000,12.03,12.22,11.85,11.85,2718,0
|
| 827 |
+
CLST.US,D,20250605,000000,11.75,11.865,11.75,11.865,2594,0
|
| 828 |
+
CLST.US,D,20250606,000000,11.85,11.937,11.8201,11.85,2860,0
|
| 829 |
+
CLST.US,D,20250609,000000,12,12.19,12,12.08,7104,0
|
| 830 |
+
CLST.US,D,20250610,000000,12.06,12.25,12.05,12.2,7664,0
|
| 831 |
+
CLST.US,D,20250611,000000,12.1601,12.3,12.1601,12.29,2807,0
|
| 832 |
+
CLST.US,D,20250612,000000,12.28,12.28,12.16,12.2,16743,0
|
| 833 |
+
CLST.US,D,20250613,000000,12.25,12.285,12.18,12.275,22118,0
|
| 834 |
+
CLST.US,D,20250616,000000,12.1572,12.3,12.15,12.15,4916,0
|
| 835 |
+
CLST.US,D,20250617,000000,11.913,12.4,11.913,12.4,3434,0
|
| 836 |
+
CLST.US,D,20250618,000000,12.25,12.56,12.2,12.56,9449,0
|
| 837 |
+
CLST.US,D,20250620,000000,12.5,12.5,12.02,12.23,36922,0
|
| 838 |
+
CLST.US,D,20250623,000000,12.42,12.76,12.3,12.41,10212,0
|
| 839 |
+
CLST.US,D,20250624,000000,12.31,12.62,12.26,12.3,4265,0
|
| 840 |
+
CLST.US,D,20250625,000000,12.29,12.5,12.29,12.35,7078,0
|
| 841 |
+
CLST.US,D,20250626,000000,12.25,12.3,12.23,12.2501,27746,0
|
| 842 |
+
CLST.US,D,20250627,000000,12.325,12.48,12.325,12.48,1781,0
|
| 843 |
+
CLST.US,D,20250630,000000,12.3238,12.39,12.2999,12.39,2244,0
|
| 844 |
+
CLST.US,D,20250701,000000,12.28,14.23,12.1,12.4,173446,0
|
| 845 |
+
CLST.US,D,20250702,000000,12.35,12.86,12.35,12.716,3485,0
|
| 846 |
+
CLST.US,D,20250703,000000,12.5,12.5,12.48,12.48,1136,0
|
| 847 |
+
CLST.US,D,20250707,000000,12.6,12.6932,12.27,12.42,8021,0
|
| 848 |
+
CLST.US,D,20250708,000000,12.64,12.64,12.64,12.64,1797,0
|
| 849 |
+
CLST.US,D,20250709,000000,12.6,12.69,12.525,12.5252,2472,0
|
| 850 |
+
CLST.US,D,20250710,000000,12.663,12.75,12.6019,12.65,5036,0
|
| 851 |
+
CLST.US,D,20250711,000000,12.5376,12.6221,12.49,12.5,2856,0
|
| 852 |
+
CLST.US,D,20250714,000000,12.37,12.46,12.25,12.46,1496,0
|
| 853 |
+
CLST.US,D,20250715,000000,12.375,12.375,12.25,12.25,2581,0
|
| 854 |
+
CLST.US,D,20250716,000000,12.26,12.47,12.25,12.27,1296,0
|
| 855 |
+
CLST.US,D,20250717,000000,12.37,12.4999,12.27,12.28,3235,0
|
| 856 |
+
CLST.US,D,20250718,000000,12.3424,12.3424,12.3424,12.3424,292,0
|
| 857 |
+
CLST.US,D,20250721,000000,12.53,12.53,12.48,12.48,1244,0
|
| 858 |
+
CLST.US,D,20250722,000000,12.4108,12.4108,12.27,12.27,2001,0
|
| 859 |
+
CLST.US,D,20250723,000000,12.46,12.46,12.3501,12.3501,1763,0
|
| 860 |
+
CLST.US,D,20250724,000000,12.42,12.49,12.35,12.35,3555,0
|
| 861 |
+
CLST.US,D,20250725,000000,12.38,12.38,12.38,12.38,357,0
|
| 862 |
+
CLST.US,D,20250728,000000,12.25,12.31,12.25,12.31,715,0
|
| 863 |
+
CLST.US,D,20250729,000000,12.4162,12.584,12.4162,12.49,5466,0
|
| 864 |
+
CLST.US,D,20250801,000000,12.4,12.4,12.4,12.4,135,0
|
| 865 |
+
CLST.US,D,20250805,000000,12.4,12.4,12.4,12.4,918,0
|
| 866 |
+
CLST.US,D,20250806,000000,12.55,12.56,12.45,12.5,12851,0
|
| 867 |
+
CLST.US,D,20250807,000000,12.59,12.59,12.51,12.51,419,0
|
| 868 |
+
CLST.US,D,20250808,000000,12.5,12.58,12.5,12.572,1464,0
|
| 869 |
+
CLST.US,D,20250811,000000,12.5999,12.5999,12.5393,12.565,987,0
|
| 870 |
+
CLST.US,D,20250812,000000,12.599,12.6,12.5478,12.556,2424,0
|
| 871 |
+
CLST.US,D,20250813,000000,12.544,12.6606,12.544,12.55,7652,0
|
| 872 |
+
CLST.US,D,20250814,000000,12.51,12.612,12.51,12.595,5867,0
|
| 873 |
+
CLST.US,D,20250815,000000,12.55,12.6,12.55,12.6,1327,0
|
| 874 |
+
CLST.US,D,20250818,000000,12.6,12.7155,12.6,12.6,3148,0
|
| 875 |
+
CLST.US,D,20250819,000000,12.6125,12.6178,12.5811,12.6,3154,0
|
| 876 |
+
CLST.US,D,20250820,000000,12.61,12.7026,12.61,12.6949,1463,0
|
| 877 |
+
CLST.US,D,20250821,000000,12.696,12.741,12.6,12.6,1654,0
|
| 878 |
+
CLST.US,D,20250822,000000,12.61,12.7026,12.6,12.7026,980,0
|
| 879 |
+
CLST.US,D,20250825,000000,12.6,12.7026,12.6,12.6255,571,0
|
| 880 |
+
CLST.US,D,20250826,000000,12.7574,12.93,12.75,12.8756,3405,0
|
| 881 |
+
CLST.US,D,20250827,000000,12.6821,12.8193,12.6821,12.8,1447,0
|
| 882 |
+
CLST.US,D,20250828,000000,12.7235,12.94,12.6575,12.6575,1392,0
|
| 883 |
+
CLST.US,D,20250829,000000,12.7836,12.8363,12.7836,12.83,772,0
|
| 884 |
+
CLST.US,D,20250902,000000,12.813,12.94,12.8001,12.94,870,0
|
| 885 |
+
CLST.US,D,20250903,000000,12.87,13.2151,12.8501,12.8674,14621,0
|
| 886 |
+
CLST.US,D,20250904,000000,12.8532,13.15,12.8532,13.15,810,0
|
| 887 |
+
CLST.US,D,20250905,000000,13.035,13.15,13.035,13.0994,1144,0
|
| 888 |
+
CLST.US,D,20250908,000000,13.081,13.15,13.0015,13.01,2753,0
|
| 889 |
+
CLST.US,D,20250909,000000,13,13.15,13,13,3668,0
|
| 890 |
+
CLST.US,D,20250910,000000,13.081,13.1,13,13,4186,0
|
| 891 |
+
CLST.US,D,20250911,000000,13.05,13.07,13,13,1608,0
|
| 892 |
+
CLST.US,D,20250912,000000,13,13.0007,13,13.0007,1944,0
|
| 893 |
+
CLST.US,D,20250915,000000,13.02,13.07,13,13.0425,2885,0
|
| 894 |
+
CLST.US,D,20250916,000000,13.05,13.05,13.05,13.05,664,0
|
| 895 |
+
CLST.US,D,20250917,000000,13.01,13.15,13.01,13.15,2621,0
|
| 896 |
+
CLST.US,D,20250918,000000,13.03,13.15,13.01,13.14,9860,0
|
| 897 |
+
CLST.US,D,20250919,000000,13.14,13.15,13,13,15652,0
|
| 898 |
+
CLST.US,D,20250922,000000,13.05,13.11,13.05,13.11,1813,0
|
| 899 |
+
CLST.US,D,20250923,000000,13.12,13.2,13.12,13.2,5125,0
|
| 900 |
+
CLST.US,D,20250926,000000,13.2,13.2,13.2,13.2,5663,0
|
| 901 |
+
CLST.US,D,20250929,000000,13.15,13.215,13.15,13.2,1971,0
|
| 902 |
+
CLST.US,D,20251001,000000,13.175,13.3,13.15,13.3,4298,0
|
| 903 |
+
CLST.US,D,20251002,000000,13.3,13.3,13.25,13.3,11423,0
|
| 904 |
+
CLST.US,D,20251003,000000,13.2504,13.3,13.2504,13.3,4840,0
|
| 905 |
+
CLST.US,D,20251006,000000,13.3001,13.325,13.3,13.325,1425,0
|
| 906 |
+
CLST.US,D,20251007,000000,13.35,13.35,13.31,13.3225,1900,0
|
| 907 |
+
CLST.US,D,20251008,000000,13.335,13.36,13.3,13.3,5428,0
|
| 908 |
+
CLST.US,D,20251010,000000,13.3,13.3,13.3,13.3,138,0
|
| 909 |
+
CLST.US,D,20251013,000000,13.25,13.25,13.25,13.25,885,0
|
| 910 |
+
CLST.US,D,20251014,000000,13.25,13.31,13.2,13.25,14039,0
|
| 911 |
+
CLST.US,D,20251015,000000,13.3409,13.3409,13.25,13.2501,3427,0
|
| 912 |
+
CLST.US,D,20251016,000000,13.3042,13.3696,13.3,13.3,4186,0
|
| 913 |
+
CLST.US,D,20251017,000000,13.3499,13.3499,13.248,13.3,29873,0
|
| 914 |
+
CLST.US,D,20251020,000000,13.25,13.3508,13.25,13.34,4165,0
|
| 915 |
+
CLST.US,D,20251021,000000,13.3,13.3,13.25,13.25,11829,0
|
| 916 |
+
CLST.US,D,20251022,000000,13.25,13.3,13.25,13.3,10295,0
|
| 917 |
+
CLST.US,D,20251023,000000,13.34,13.35,13.24,13.32,41688,0
|
| 918 |
+
CLST.US,D,20251024,000000,13.2501,13.2501,13.2501,13.2501,1047,0
|
| 919 |
+
CLST.US,D,20251027,000000,13.25,13.43,13.25,13.38,8086,0
|
| 920 |
+
CLST.US,D,20251028,000000,13.2518,13.45,13.2518,13.42,16205,0
|
| 921 |
+
CLST.US,D,20251029,000000,13.48,13.585,13.45,13.52,6570,0
|
| 922 |
+
CLST.US,D,20251030,000000,13.66,13.69,13.66,13.66,924,0
|
| 923 |
+
CLST.US,D,20251031,000000,13.68,14.215,13.645,14.15,17021,0
|
| 924 |
+
CLST.US,D,20251103,000000,14.2,15.3,13.84,14.25,29924,0
|
| 925 |
+
CLST.US,D,20251104,000000,14.1,14.795,13.66,14.7,12120,0
|
| 926 |
+
CLST.US,D,20251105,000000,14.32,14.63,14.32,14.63,967,0
|
| 927 |
+
CLST.US,D,20251106,000000,14.63,14.63,14,14.01,9348,0
|
| 928 |
+
CLST.US,D,20251107,000000,14.0245,14.56,14.0245,14.56,3144,0
|
| 929 |
+
CLST.US,D,20251110,000000,14.5,14.6287,14.5,14.56,4102,0
|
| 930 |
+
CLST.US,D,20251111,000000,14.86,14.86,14.79,14.79,764,0
|
| 931 |
+
CLST.US,D,20251112,000000,14.79,14.79,14.75,14.75,4342,0
|
| 932 |
+
CLST.US,D,20251113,000000,14.7,14.8,14,14.76,19161,0
|
| 933 |
+
CLST.US,D,20251114,000000,14.66,14.6791,14.6,14.6,12243,0
|
| 934 |
+
CLST.US,D,20251117,000000,14.79,14.8,14.745,14.775,6944,0
|
| 935 |
+
CLST.US,D,20251118,000000,14.79,14.95,14.72,14.72,6836,0
|
| 936 |
+
CLST.US,D,20251119,000000,14.73,14.9999,14.73,14.9999,2007,0
|
| 937 |
+
CLST.US,D,20251120,000000,14.9,14.978,14.9,14.96,4960,0
|
| 938 |
+
CLST.US,D,20251121,000000,14.8892,15.05,14.75,15.02,29830,0
|
| 939 |
+
CLST.US,D,20251124,000000,15.03,15.05,15,15.04,14382,0
|
| 940 |
+
CLST.US,D,20251125,000000,15.0329,15.04,15.0205,15.04,2427,0
|
| 941 |
+
CLST.US,D,20251126,000000,15,15.05,15,15.02,2469,0
|
| 942 |
+
CLST.US,D,20251128,000000,15.05,15.05,15.018,15.0225,1380,0
|
| 943 |
+
CLST.US,D,20251201,000000,15.0208,15.0208,15,15,1194,0
|
| 944 |
+
CLST.US,D,20251202,000000,15.05,15.05,15.0219,15.0225,1520,0
|
| 945 |
+
CLST.US,D,20251203,000000,15.05,15.05,15,15.04,3934,0
|
| 946 |
+
CLST.US,D,20251204,000000,15.03,15.03,15.0299,15.03,746,0
|
| 947 |
+
CLST.US,D,20251205,000000,15.015,15.015,15,15,1351,0
|
| 948 |
+
CLST.US,D,20251208,000000,15.05,15.05,15.025,15.025,588,0
|
| 949 |
+
CLST.US,D,20251209,000000,15.04,15.04,15.02,15.04,1596,0
|
| 950 |
+
CLST.US,D,20251210,000000,15.0447,15.15,15.04,15.1,17785,0
|
| 951 |
+
CLST.US,D,20251211,000000,15.23,15.3,15.22,15.3,5467,0
|
| 952 |
+
CLST.US,D,20251212,000000,15.268,15.268,15.268,15.268,494,0
|
| 953 |
+
CLST.US,D,20251215,000000,15.325,15.5,15.25,15.25,6368,0
|
| 954 |
+
CLST.US,D,20251216,000000,15.48,15.48,15.3253,15.35,1277,0
|
| 955 |
+
CLST.US,D,20251217,000000,15.49,15.49,15.3192,15.3192,778,0
|
| 956 |
+
CLST.US,D,20251218,000000,15.4,15.4,15.2,15.21,15817,0
|
| 957 |
+
CLST.US,D,20251219,000000,15.33,15.3499,15.21,15.33,9063,0
|
| 958 |
+
CLST.US,D,20251222,000000,15.37,15.4,15.25,15.4,2945,0
|
| 959 |
+
CLST.US,D,20251223,000000,15.4,15.5,15.3568,15.5,2556,0
|
| 960 |
+
CLST.US,D,20251224,000000,15.5,15.5999,15.5,15.5,4842,0
|
| 961 |
+
CLST.US,D,20251226,000000,15.5,15.53,15.5,15.53,631,0
|
| 962 |
+
CLST.US,D,20251229,000000,15.48,15.5,15.45,15.5,7372,0
|
| 963 |
+
CLST.US,D,20251231,000000,15.6575,15.85,15.5,15.75,7460,0
|
| 964 |
+
CLST.US,D,20260105,000000,15.75,15.8,15.62,15.62,1703,0
|
| 965 |
+
CLST.US,D,20260106,000000,15.674,15.71,15.5,15.51,1816,0
|
| 966 |
+
CLST.US,D,20260107,000000,15.51,15.5964,15.5,15.5964,15745,0
|
| 967 |
+
CLST.US,D,20260108,000000,15.6,15.97,15.5,15.74,5784,0
|
| 968 |
+
CLST.US,D,20260109,000000,15.5,15.5081,15.5,15.5081,2871,0
|
| 969 |
+
CLST.US,D,20260112,000000,15.515,15.515,15.515,15.515,901,0
|
| 970 |
+
CLST.US,D,20260113,000000,15.6,15.94,15.55,15.55,1572,0
|
| 971 |
+
CLST.US,D,20260114,000000,15.58,15.7,15.58,15.7,781,0
|
| 972 |
+
CLST.US,D,20260115,000000,15.5,15.5,15.5,15.5,3844,0
|
| 973 |
+
CLST.US,D,20260116,000000,15.49,15.94,15.45,15.59,5336,0
|
| 974 |
+
CLST.US,D,20260120,000000,15.82,15.82,15.5999,15.6,4646,0
|
| 975 |
+
CLST.US,D,20260121,000000,15.45,15.5,15.45,15.5,778,0
|
| 976 |
+
CLST.US,D,20260122,000000,15.6,15.6,15.5,15.6,4091,0
|
| 977 |
+
CLST.US,D,20260123,000000,15.6,15.7,15.5,15.5,6145,0
|
| 978 |
+
CLST.US,D,20260126,000000,15.5,15.75,15.5,15.68,5775,0
|
| 979 |
+
CLST.US,D,20260127,000000,15.5,15.6,15.5,15.6,1158,0
|
| 980 |
+
CLST.US,D,20260128,000000,15.67,15.7,15.5,15.7,1835,0
|
| 981 |
+
CLST.US,D,20260129,000000,15.7,15.7594,15.6,15.7,14076,0
|
| 982 |
+
CLST.US,D,20260130,000000,15.7,15.8,15.504,15.55,14501,0
|
| 983 |
+
CLST.US,D,20260202,000000,15.55,15.55,15.55,15.55,158,0
|
| 984 |
+
CLST.US,D,20260203,000000,15.55,15.99,15.55,15.55,2485,0
|
| 985 |
+
CLST.US,D,20260204,000000,15.58,15.685,15.55,15.55,2876,0
|
| 986 |
+
CLST.US,D,20260205,000000,15.55,15.55,15.55,15.55,575,0
|
| 987 |
+
CLST.US,D,20260206,000000,15.56,15.82,15.55,15.82,8068,0
|
| 988 |
+
CLST.US,D,20260209,000000,15.82,15.85,15.82,15.82,2356,0
|
| 989 |
+
CLST.US,D,20260210,000000,16,16.06,15.61,15.9999,17705,0
|
| 990 |
+
CLST.US,D,20260211,000000,15.8985,16.01,15.825,16,7433,0
|
| 991 |
+
CLST.US,D,20260212,000000,16.1,16.1,15.7923,16,4304,0
|
| 992 |
+
CLST.US,D,20260213,000000,16,16.01,16,16.01,5824,0
|
| 993 |
+
CLST.US,D,20260217,000000,16.01,16.01,15.975,16,3707,0
|
| 994 |
+
CLST.US,D,20260218,000000,16,16,16,16,6624,0
|
daily/us/nasdaq stocks/1/cmcsv.us.txt
ADDED
|
@@ -0,0 +1,8 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CMCSV.US,D,20251215,000000,26.41,27.7,26.15,27.7,500,0
|
| 3 |
+
CMCSV.US,D,20251216,000000,26.7572,27.5,26.7572,27.36,2622,0
|
| 4 |
+
CMCSV.US,D,20251217,000000,27.73,29.79,27.6519,29.79,1547,0
|
| 5 |
+
CMCSV.US,D,20251218,000000,29.15,29.15,28.1,28.4851,2915,0
|
| 6 |
+
CMCSV.US,D,20251219,000000,28.05,28.05,27.85,27.85,300,0
|
| 7 |
+
CMCSV.US,D,20251222,000000,27.6,27.6,27.51,27.51,302,0
|
| 8 |
+
CMCSV.US,D,20251223,000000,27.46,27.46,27.36,27.36,912,0
|
daily/us/nasdaq stocks/1/cmiiu.us.txt
ADDED
|
@@ -0,0 +1,5 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CMIIU.US,D,20260212,000000,10,10.01,10,10,193088,0
|
| 3 |
+
CMIIU.US,D,20260213,000000,10.005,10.01,10,10,95170,0
|
| 4 |
+
CMIIU.US,D,20260217,000000,9.995,10,9.99,9.995,93697,0
|
| 5 |
+
CMIIU.US,D,20260218,000000,9.99,9.99,9.98,9.99,2043,0
|
daily/us/nasdaq stocks/1/cmpr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/coo.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/crac.us.txt
ADDED
|
@@ -0,0 +1,47 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CRAC.US,D,20251209,000000,9.9,9.92,9.89,9.9,1288864,0
|
| 3 |
+
CRAC.US,D,20251210,000000,9.91,9.9198,9.9,9.91,390435,0
|
| 4 |
+
CRAC.US,D,20251211,000000,9.91,9.91,9.895,9.895,1317679,0
|
| 5 |
+
CRAC.US,D,20251212,000000,9.89,9.905,9.89,9.89,1797645,0
|
| 6 |
+
CRAC.US,D,20251215,000000,9.9,9.9,9.9,9.9,5791,0
|
| 7 |
+
CRAC.US,D,20251216,000000,9.9,9.91,9.895,9.91,433215,0
|
| 8 |
+
CRAC.US,D,20251217,000000,9.91,9.91,9.9,9.91,555134,0
|
| 9 |
+
CRAC.US,D,20251218,000000,9.91,9.915,9.905,9.915,111046,0
|
| 10 |
+
CRAC.US,D,20251219,000000,9.915,9.95,9.915,9.92,163702,0
|
| 11 |
+
CRAC.US,D,20251222,000000,9.92,9.92,9.91,9.915,63972,0
|
| 12 |
+
CRAC.US,D,20251223,000000,9.92,9.93,9.92,9.92,48706,0
|
| 13 |
+
CRAC.US,D,20251224,000000,9.93,9.93,9.91,9.91,97559,0
|
| 14 |
+
CRAC.US,D,20251226,000000,9.94,9.94,9.94,9.94,144,0
|
| 15 |
+
CRAC.US,D,20251229,000000,9.91,9.93,9.9,9.92,4444,0
|
| 16 |
+
CRAC.US,D,20251230,000000,9.94,9.94,9.94,9.94,2377,0
|
| 17 |
+
CRAC.US,D,20251231,000000,9.94,9.94,9.925,9.94,348801,0
|
| 18 |
+
CRAC.US,D,20260102,000000,9.94,9.94,9.93,9.94,1457,0
|
| 19 |
+
CRAC.US,D,20260105,000000,9.91,9.95,9.91,9.95,6970,0
|
| 20 |
+
CRAC.US,D,20260106,000000,9.94,9.95,9.94,9.95,642,0
|
| 21 |
+
CRAC.US,D,20260107,000000,9.945,9.95,9.94,9.95,685172,0
|
| 22 |
+
CRAC.US,D,20260108,000000,9.94,9.95,9.94,9.95,152800,0
|
| 23 |
+
CRAC.US,D,20260109,000000,9.95,9.96,9.95,9.96,1207,0
|
| 24 |
+
CRAC.US,D,20260112,000000,9.96,10,9.96,10,46857,0
|
| 25 |
+
CRAC.US,D,20260113,000000,9.95,9.97,9.95,9.97,300,0
|
| 26 |
+
CRAC.US,D,20260115,000000,9.99,9.99,9.99,9.99,146,0
|
| 27 |
+
CRAC.US,D,20260120,000000,9.99,9.99,9.95,9.97,112300,0
|
| 28 |
+
CRAC.US,D,20260121,000000,9.97,9.97,9.97,9.97,172,0
|
| 29 |
+
CRAC.US,D,20260122,000000,9.99,9.995,9.97,9.97,161226,0
|
| 30 |
+
CRAC.US,D,20260123,000000,9.98,9.98,9.98,9.98,179,0
|
| 31 |
+
CRAC.US,D,20260126,000000,9.98,9.98,9.98,9.98,128,0
|
| 32 |
+
CRAC.US,D,20260127,000000,9.97,9.97,9.97,9.97,150,0
|
| 33 |
+
CRAC.US,D,20260128,000000,9.97,9.97,9.97,9.97,128,0
|
| 34 |
+
CRAC.US,D,20260129,000000,9.98,9.9879,9.98,9.98,50482,0
|
| 35 |
+
CRAC.US,D,20260130,000000,10,10,9.98,9.98,420,0
|
| 36 |
+
CRAC.US,D,20260202,000000,9.98,9.98,9.98,9.98,115,0
|
| 37 |
+
CRAC.US,D,20260203,000000,9.99,10.03,9.99,10.03,132097,0
|
| 38 |
+
CRAC.US,D,20260204,000000,10,10.05,10,10.02,21844,0
|
| 39 |
+
CRAC.US,D,20260205,000000,10,10.02,10,10.02,5974,0
|
| 40 |
+
CRAC.US,D,20260206,000000,10,10,10,10,413,0
|
| 41 |
+
CRAC.US,D,20260209,000000,10,10,10,10,100314,0
|
| 42 |
+
CRAC.US,D,20260210,000000,10,10.02,10,10.02,297,0
|
| 43 |
+
CRAC.US,D,20260211,000000,10,10,9.99,10,172145,0
|
| 44 |
+
CRAC.US,D,20260212,000000,10,10,9.99,9.99,47224,0
|
| 45 |
+
CRAC.US,D,20260213,000000,9.99,9.99,9.97,9.97,6968,0
|
| 46 |
+
CRAC.US,D,20260217,000000,9.98,9.98,9.98,9.98,199,0
|
| 47 |
+
CRAC.US,D,20260218,000000,9.99,10,9.98,10,218370,0
|
daily/us/nasdaq stocks/1/craqu.us.txt
ADDED
|
@@ -0,0 +1,4 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CRAQU.US,D,20260105,000000,10.29,10.29,10.28,10.28,200,0
|
| 3 |
+
CRAQU.US,D,20260108,000000,10.24,10.33,10.21,10.32,4756,0
|
| 4 |
+
CRAQU.US,D,20260211,000000,10.41,10.41,10.41,10.41,300,0
|
daily/us/nasdaq stocks/1/crdf.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/crto.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/crvs.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/ctas.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/daic.us.txt
ADDED
|
@@ -0,0 +1,167 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DAIC.US,D,20250623,000000,28.61,75,28.61,36.5,134079,0
|
| 3 |
+
DAIC.US,D,20250624,000000,37.5,64,36.01,40.61,141835,0
|
| 4 |
+
DAIC.US,D,20250625,000000,40,40,30.52,30.975,57022,0
|
| 5 |
+
DAIC.US,D,20250626,000000,29,29.9205,15.1293,16.43,190380,0
|
| 6 |
+
DAIC.US,D,20250627,000000,14.3,15.038,8.57,8.67,405428,0
|
| 7 |
+
DAIC.US,D,20250630,000000,8.94,8.94,4.8,5.13,363578,0
|
| 8 |
+
DAIC.US,D,20250701,000000,5.14,5.14,4.16,4.61,2698082,0
|
| 9 |
+
DAIC.US,D,20250702,000000,8.62,14.3,7.81,8.19,44685675,0
|
| 10 |
+
DAIC.US,D,20250703,000000,7.61,7.7999,5.96,6.04,2231447,0
|
| 11 |
+
DAIC.US,D,20250707,000000,6.35,7.41,6.3,6.48,1560567,0
|
| 12 |
+
DAIC.US,D,20250708,000000,6.27,6.4767,5.6,5.94,680855,0
|
| 13 |
+
DAIC.US,D,20250709,000000,5.9,6.23,5.7,6,368869,0
|
| 14 |
+
DAIC.US,D,20250710,000000,6,6.75,5.93,6.1,481487,0
|
| 15 |
+
DAIC.US,D,20250711,000000,6.12,6.15,5.9,5.96,209575,0
|
| 16 |
+
DAIC.US,D,20250714,000000,5.85,5.8976,5.665,5.68,224648,0
|
| 17 |
+
DAIC.US,D,20250715,000000,5.6,5.65,5.155,5.39,293805,0
|
| 18 |
+
DAIC.US,D,20250716,000000,5.38,5.78,5.33,5.7,355778,0
|
| 19 |
+
DAIC.US,D,20250717,000000,5.74,5.77,5.46,5.77,152230,0
|
| 20 |
+
DAIC.US,D,20250718,000000,5.66,5.75,5.4,5.63,194834,0
|
| 21 |
+
DAIC.US,D,20250721,000000,5.54,5.7414,5.325,5.58,142690,0
|
| 22 |
+
DAIC.US,D,20250722,000000,5.45,5.5,5.2801,5.37,102932,0
|
| 23 |
+
DAIC.US,D,20250723,000000,5.35,5.4761,5.31,5.4,130002,0
|
| 24 |
+
DAIC.US,D,20250724,000000,5.4,5.4,5.19,5.19,114586,0
|
| 25 |
+
DAIC.US,D,20250725,000000,5.21,5.35,5.05,5.21,87383,0
|
| 26 |
+
DAIC.US,D,20250728,000000,5.3,5.3,5.03,5.1,130613,0
|
| 27 |
+
DAIC.US,D,20250729,000000,5,5.2077,4.6,4.71,142455,0
|
| 28 |
+
DAIC.US,D,20250730,000000,4.8,4.81,4.51,4.6,54996,0
|
| 29 |
+
DAIC.US,D,20250731,000000,4.6,4.696,4.53,4.6,59400,0
|
| 30 |
+
DAIC.US,D,20250801,000000,4.51,4.8,4.51,4.72,106974,0
|
| 31 |
+
DAIC.US,D,20250804,000000,4.8,5.3,4.64,5.3,129813,0
|
| 32 |
+
DAIC.US,D,20250805,000000,5.36,5.43,5.09,5.19,78354,0
|
| 33 |
+
DAIC.US,D,20250806,000000,5.05,5.17,4.9309,5.17,31895,0
|
| 34 |
+
DAIC.US,D,20250807,000000,5.1,5.337,5,5.18,57805,0
|
| 35 |
+
DAIC.US,D,20250808,000000,5.06,5.23,4.95,5.02,46203,0
|
| 36 |
+
DAIC.US,D,20250811,000000,5.09,5.19,4.9,4.95,56833,0
|
| 37 |
+
DAIC.US,D,20250812,000000,4.98,5.17,4.9402,4.97,62191,0
|
| 38 |
+
DAIC.US,D,20250813,000000,4.95,5.149,4.95,5.03,44071,0
|
| 39 |
+
DAIC.US,D,20250814,000000,5,5.07,5,5.07,61782,0
|
| 40 |
+
DAIC.US,D,20250815,000000,5.08,5.2053,5,5.09,57830,0
|
| 41 |
+
DAIC.US,D,20250818,000000,4.86,5.09,4.8,4.89,105264,0
|
| 42 |
+
DAIC.US,D,20250819,000000,4.95,4.95,4.6218,4.66,76815,0
|
| 43 |
+
DAIC.US,D,20250820,000000,4.6,4.84,4.5036,4.6,49027,0
|
| 44 |
+
DAIC.US,D,20250821,000000,4.75,4.795,4.26,4.26,94351,0
|
| 45 |
+
DAIC.US,D,20250822,000000,4.26,4.515,4.26,4.35,58960,0
|
| 46 |
+
DAIC.US,D,20250825,000000,4.43,4.5289,4.27,4.27,31823,0
|
| 47 |
+
DAIC.US,D,20250826,000000,4.23,4.485,4.13,4.13,44224,0
|
| 48 |
+
DAIC.US,D,20250827,000000,4.13,4.35,4.105,4.19,38778,0
|
| 49 |
+
DAIC.US,D,20250828,000000,4.18,4.4785,4.18,4.28,34976,0
|
| 50 |
+
DAIC.US,D,20250829,000000,4.35,4.42,4.22,4.22,34739,0
|
| 51 |
+
DAIC.US,D,20250902,000000,4.28,4.285,4.06,4.07,27142,0
|
| 52 |
+
DAIC.US,D,20250903,000000,4.04,4.37,4.04,4.16,31525,0
|
| 53 |
+
DAIC.US,D,20250904,000000,4.2001,4.28,4.06,4.07,15805,0
|
| 54 |
+
DAIC.US,D,20250905,000000,4.05,4.12,4.01,4.05,50225,0
|
| 55 |
+
DAIC.US,D,20250908,000000,4.29,4.29,3.84,3.9,91915,0
|
| 56 |
+
DAIC.US,D,20250909,000000,3.9,3.95,3.81,3.85,31620,0
|
| 57 |
+
DAIC.US,D,20250910,000000,3.84,3.99,3.66,3.66,63880,0
|
| 58 |
+
DAIC.US,D,20250911,000000,3.65,3.79,3.31,3.43,95128,0
|
| 59 |
+
DAIC.US,D,20250912,000000,3.39,3.46,3.15,3.17,59511,0
|
| 60 |
+
DAIC.US,D,20250915,000000,3.21,3.3,3.01,3.07,50639,0
|
| 61 |
+
DAIC.US,D,20250916,000000,3.07,3.3845,3.07,3.27,33792,0
|
| 62 |
+
DAIC.US,D,20250917,000000,3.29,3.35,3.19,3.31,37099,0
|
| 63 |
+
DAIC.US,D,20250918,000000,3.29,3.7486,3.29,3.29,125541,0
|
| 64 |
+
DAIC.US,D,20250919,000000,3.25,3.95,3.17,3.56,348145,0
|
| 65 |
+
DAIC.US,D,20250922,000000,3.67,3.67,3.415,3.47,36244,0
|
| 66 |
+
DAIC.US,D,20250923,000000,3.32,3.4435,3.3,3.36,78463,0
|
| 67 |
+
DAIC.US,D,20250924,000000,3.44,3.44,3.161,3.18,56200,0
|
| 68 |
+
DAIC.US,D,20250925,000000,3.1,3.229,3.1,3.13,13310,0
|
| 69 |
+
DAIC.US,D,20250926,000000,3.12,3.14,2.94,3,66923,0
|
| 70 |
+
DAIC.US,D,20250929,000000,2.88,2.99,2.84,2.84,63315,0
|
| 71 |
+
DAIC.US,D,20250930,000000,2.87,2.8738,2.5,2.54,131600,0
|
| 72 |
+
DAIC.US,D,20251001,000000,2.5,2.6494,2.5,2.6,32747,0
|
| 73 |
+
DAIC.US,D,20251002,000000,2.76,2.8284,2.45,2.59,83205,0
|
| 74 |
+
DAIC.US,D,20251003,000000,2.64,3.2236,2.61,3,109468,0
|
| 75 |
+
DAIC.US,D,20251006,000000,2.95,3.27,2.92,3.09,95707,0
|
| 76 |
+
DAIC.US,D,20251007,000000,3.08,3.15,2.87,2.87,41094,0
|
| 77 |
+
DAIC.US,D,20251008,000000,2.87,3.035,2.81,3,80583,0
|
| 78 |
+
DAIC.US,D,20251009,000000,3,3.08,2.95,3.02,15501,0
|
| 79 |
+
DAIC.US,D,20251010,000000,3,3.05,2.68,2.74,59131,0
|
| 80 |
+
DAIC.US,D,20251013,000000,2.75,2.94,2.75,2.89,28718,0
|
| 81 |
+
DAIC.US,D,20251014,000000,2.85,2.9068,2.76,2.78,24665,0
|
| 82 |
+
DAIC.US,D,20251015,000000,2.79,2.94,2.79,2.86,52235,0
|
| 83 |
+
DAIC.US,D,20251016,000000,2.91,2.91,2.58,2.62,37512,0
|
| 84 |
+
DAIC.US,D,20251017,000000,2.51,2.75,2.51,2.7,25744,0
|
| 85 |
+
DAIC.US,D,20251020,000000,2.73,2.73,2.58,2.58,20500,0
|
| 86 |
+
DAIC.US,D,20251021,000000,2.6,2.735,2.565,2.67,20129,0
|
| 87 |
+
DAIC.US,D,20251022,000000,2.63,2.73,2.52,2.63,29150,0
|
| 88 |
+
DAIC.US,D,20251023,000000,2.6301,2.7,2.59,2.6,32566,0
|
| 89 |
+
DAIC.US,D,20251024,000000,2.71,2.885,2.565,2.8,126285,0
|
| 90 |
+
DAIC.US,D,20251027,000000,2.83,2.99,2.7,2.84,63478,0
|
| 91 |
+
DAIC.US,D,20251028,000000,2.8,2.94,2.7,2.7,64762,0
|
| 92 |
+
DAIC.US,D,20251029,000000,2.66,2.82,2.59,2.6,21292,0
|
| 93 |
+
DAIC.US,D,20251030,000000,2.58,2.7031,2.5,2.68,27362,0
|
| 94 |
+
DAIC.US,D,20251031,000000,2.58,2.6918,2.528,2.61,24260,0
|
| 95 |
+
DAIC.US,D,20251103,000000,2.61,2.72,2.56,2.64,37571,0
|
| 96 |
+
DAIC.US,D,20251104,000000,2.6,2.6899,2.5,2.5,54988,0
|
| 97 |
+
DAIC.US,D,20251105,000000,2.5224,2.58,2.42,2.48,11765,0
|
| 98 |
+
DAIC.US,D,20251106,000000,2.46,2.46,2.32,2.35,18499,0
|
| 99 |
+
DAIC.US,D,20251107,000000,2.32,2.47,2.25,2.46,38858,0
|
| 100 |
+
DAIC.US,D,20251110,000000,2.49,2.49,2.28,2.41,27052,0
|
| 101 |
+
DAIC.US,D,20251111,000000,2.46,2.46,2.3485,2.4,19980,0
|
| 102 |
+
DAIC.US,D,20251112,000000,2.5,2.66,2.4,2.59,68539,0
|
| 103 |
+
DAIC.US,D,20251113,000000,2.66,2.72,2.3,2.51,35577,0
|
| 104 |
+
DAIC.US,D,20251114,000000,2.68,2.68,2.33,2.33,17507,0
|
| 105 |
+
DAIC.US,D,20251117,000000,2.4,2.4,2.04,2.1396,61895,0
|
| 106 |
+
DAIC.US,D,20251118,000000,2.1485,2.1485,1.78,1.82,74472,0
|
| 107 |
+
DAIC.US,D,20251119,000000,1.8,1.8,1.56,1.675,49485,0
|
| 108 |
+
DAIC.US,D,20251120,000000,1.805,1.805,1.45,1.47,46738,0
|
| 109 |
+
DAIC.US,D,20251121,000000,1.6157,1.6157,1.3901,1.52,43676,0
|
| 110 |
+
DAIC.US,D,20251124,000000,1.57,1.7,1.52,1.65,53958,0
|
| 111 |
+
DAIC.US,D,20251125,000000,1.72,1.72,1.5,1.57,37136,0
|
| 112 |
+
DAIC.US,D,20251126,000000,1.62,1.74,1.61,1.69,12336,0
|
| 113 |
+
DAIC.US,D,20251128,000000,1.645,1.7266,1.6,1.69,9579,0
|
| 114 |
+
DAIC.US,D,20251201,000000,1.68,1.7,1.62,1.65,15763,0
|
| 115 |
+
DAIC.US,D,20251202,000000,1.7,1.7,1.51,1.55,23210,0
|
| 116 |
+
DAIC.US,D,20251203,000000,1.51,1.69,1.51,1.68,21501,0
|
| 117 |
+
DAIC.US,D,20251204,000000,1.628,1.7,1.61,1.69,16516,0
|
| 118 |
+
DAIC.US,D,20251205,000000,1.69,1.94,1.69,1.77,58224,0
|
| 119 |
+
DAIC.US,D,20251208,000000,1.79,1.7984,1.5901,1.69,15879,0
|
| 120 |
+
DAIC.US,D,20251209,000000,1.75,1.75,1.645,1.66,5359,0
|
| 121 |
+
DAIC.US,D,20251210,000000,1.7,1.7716,1.63,1.64,22621,0
|
| 122 |
+
DAIC.US,D,20251211,000000,1.64,1.7,1.62,1.67,22425,0
|
| 123 |
+
DAIC.US,D,20251212,000000,1.67,1.76,1.64,1.72,50041,0
|
| 124 |
+
DAIC.US,D,20251215,000000,1.8,1.8,1.6248,1.64,19805,0
|
| 125 |
+
DAIC.US,D,20251216,000000,1.63,1.73,1.6,1.64,9869,0
|
| 126 |
+
DAIC.US,D,20251217,000000,1.6646,1.6646,1.6001,1.625,3711,0
|
| 127 |
+
DAIC.US,D,20251218,000000,1.65,1.65,1.23,1.305,131324,0
|
| 128 |
+
DAIC.US,D,20251219,000000,1.3,1.32,1.15,1.19,108615,0
|
| 129 |
+
DAIC.US,D,20251222,000000,1.27,1.27,0.937,0.98,269812,0
|
| 130 |
+
DAIC.US,D,20251223,000000,1.03,1.03,0.8288,0.84,180105,0
|
| 131 |
+
DAIC.US,D,20251224,000000,0.8601,0.9674,0.6491,0.7412,457575,0
|
| 132 |
+
DAIC.US,D,20251226,000000,0.78,1.2,0.5903,0.6255,19170756,0
|
| 133 |
+
DAIC.US,D,20251229,000000,0.55,0.6,0.369,0.3955,3263899,0
|
| 134 |
+
DAIC.US,D,20251230,000000,0.3959,0.76309,0.375,0.55,130168752,0
|
| 135 |
+
DAIC.US,D,20251231,000000,0.5133,0.5226,0.43,0.4488,4731448,0
|
| 136 |
+
DAIC.US,D,20260102,000000,0.469,0.52,0.4326,0.5151,2174578,0
|
| 137 |
+
DAIC.US,D,20260105,000000,0.5234,0.5234,0.450101,0.5,1366966,0
|
| 138 |
+
DAIC.US,D,20260106,000000,0.53,0.53,0.47,0.5124,670504,0
|
| 139 |
+
DAIC.US,D,20260107,000000,0.4982,0.5188,0.47,0.5055,688836,0
|
| 140 |
+
DAIC.US,D,20260108,000000,0.4855,0.4955,0.46,0.474,492660,0
|
| 141 |
+
DAIC.US,D,20260109,000000,0.4904,0.4904,0.4521,0.48,585883,0
|
| 142 |
+
DAIC.US,D,20260112,000000,0.46,0.48,0.4474,0.465,243680,0
|
| 143 |
+
DAIC.US,D,20260113,000000,0.46,0.48102,0.4035,0.4427,321927,0
|
| 144 |
+
DAIC.US,D,20260114,000000,0.46,0.466,0.426101,0.4306,294977,0
|
| 145 |
+
DAIC.US,D,20260115,000000,0.45,0.45,0.401,0.403,480609,0
|
| 146 |
+
DAIC.US,D,20260116,000000,0.3988,0.403,0.38,0.3965,289609,0
|
| 147 |
+
DAIC.US,D,20260120,000000,0.4011,0.4548,0.4011,0.425,465434,0
|
| 148 |
+
DAIC.US,D,20260121,000000,0.415,0.428,0.3864,0.4151,186815,0
|
| 149 |
+
DAIC.US,D,20260122,000000,0.4056,0.4545,0.4026,0.4398,289960,0
|
| 150 |
+
DAIC.US,D,20260123,000000,0.4324,0.462,0.43,0.45,315520,0
|
| 151 |
+
DAIC.US,D,20260126,000000,0.45,0.4601,0.4246,0.426,91968,0
|
| 152 |
+
DAIC.US,D,20260127,000000,0.4306,0.4589,0.4101,0.42,77061,0
|
| 153 |
+
DAIC.US,D,20260128,000000,0.4285,0.45,0.41,0.437,86667,0
|
| 154 |
+
DAIC.US,D,20260129,000000,0.389,0.3999,0.38,0.383,264092,0
|
| 155 |
+
DAIC.US,D,20260130,000000,0.413,0.4149,0.385,0.408,184546,0
|
| 156 |
+
DAIC.US,D,20260202,000000,0.4085,0.4199,0.3586,0.3677,279849,0
|
| 157 |
+
DAIC.US,D,20260203,000000,0.3678,0.3842,0.318,0.3344,167752,0
|
| 158 |
+
DAIC.US,D,20260204,000000,0.3351,0.3362,0.2782,0.2997,269825,0
|
| 159 |
+
DAIC.US,D,20260205,000000,0.3,0.329,0.295,0.2951,132257,0
|
| 160 |
+
DAIC.US,D,20260206,000000,0.319,0.3241,0.2993,0.3025,164469,0
|
| 161 |
+
DAIC.US,D,20260209,000000,0.31,0.33,0.3036,0.3211,128918,0
|
| 162 |
+
DAIC.US,D,20260210,000000,0.3165,0.3396,0.3082,0.321,144953,0
|
| 163 |
+
DAIC.US,D,20260211,000000,0.32,0.3207,0.2837,0.2952,136644,0
|
| 164 |
+
DAIC.US,D,20260212,000000,0.307,0.307,0.2688,0.2977,193951,0
|
| 165 |
+
DAIC.US,D,20260213,000000,0.2876,0.32,0.2798,0.3,145505,0
|
| 166 |
+
DAIC.US,D,20260217,000000,0.31,0.3118,0.2949,0.2949,114957,0
|
| 167 |
+
DAIC.US,D,20260218,000000,0.2939,0.3094,0.2939,0.2944,79951,0
|
daily/us/nasdaq stocks/1/daio.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/dbsc.us.txt
ADDED
|
@@ -0,0 +1,39 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DBSC.US,D,20251217,000000,24.71,24.71,24.1247,24.1247,3110,0
|
| 3 |
+
DBSC.US,D,20251218,000000,24.38,24.4,24.38,24.4,204,0
|
| 4 |
+
DBSC.US,D,20251219,000000,24.74,24.8,24.7316,24.7316,701,0
|
| 5 |
+
DBSC.US,D,20251222,000000,24.9512,25.22,24.9512,25.0449,19699,0
|
| 6 |
+
DBSC.US,D,20251223,000000,25,25.115,24.96,24.96,4640,0
|
| 7 |
+
DBSC.US,D,20251224,000000,24.98,25,24.93,24.96,40100,0
|
| 8 |
+
DBSC.US,D,20251226,000000,24.89,24.95,24.89,24.9102,1412,0
|
| 9 |
+
DBSC.US,D,20251229,000000,24.84,24.84,24.695,24.7058,6623,0
|
| 10 |
+
DBSC.US,D,20251230,000000,24.74,24.74,24.5,24.5,891,0
|
| 11 |
+
DBSC.US,D,20260102,000000,24.5756,24.67,24.5756,24.67,2004,0
|
| 12 |
+
DBSC.US,D,20260105,000000,25.1,25.26,25.1,25.26,768,0
|
| 13 |
+
DBSC.US,D,20260106,000000,25.29,25.585,25.29,25.585,258,0
|
| 14 |
+
DBSC.US,D,20260107,000000,25.65,25.65,25.35,25.47,747,0
|
| 15 |
+
DBSC.US,D,20260108,000000,25.68,25.68,25.6643,25.6643,508,0
|
| 16 |
+
DBSC.US,D,20260109,000000,26,26,25.83,25.89,452,0
|
| 17 |
+
DBSC.US,D,20260112,000000,25.86,26.02,25.86,25.975,3706,0
|
| 18 |
+
DBSC.US,D,20260113,000000,25.9,25.9,25.83,25.83,517,0
|
| 19 |
+
DBSC.US,D,20260114,000000,25.645,25.785,25.645,25.785,480,0
|
| 20 |
+
DBSC.US,D,20260116,000000,26.4,26.4,26.2204,26.2204,2901,0
|
| 21 |
+
DBSC.US,D,20260120,000000,26.1,26.2,25.87,25.87,15680,0
|
| 22 |
+
DBSC.US,D,20260121,000000,26.1598,26.34,25.95,26.29,401,0
|
| 23 |
+
DBSC.US,D,20260122,000000,26.57,26.57,26.415,26.415,2093,0
|
| 24 |
+
DBSC.US,D,20260123,000000,25.945,26.04,25.9286,25.985,13359,0
|
| 25 |
+
DBSC.US,D,20260126,000000,26.04,26.15,26.04,26.09,720,0
|
| 26 |
+
DBSC.US,D,20260127,000000,26.09,26.09,25.8284,25.8284,364,0
|
| 27 |
+
DBSC.US,D,20260128,000000,26,26,25.7375,25.7375,1897,0
|
| 28 |
+
DBSC.US,D,20260129,000000,25.429,25.7685,25.429,25.7685,2698,0
|
| 29 |
+
DBSC.US,D,20260202,000000,24.96,25.62,24.96,25.365,11747,0
|
| 30 |
+
DBSC.US,D,20260203,000000,25,25.1604,24.8,25.1604,6120,0
|
| 31 |
+
DBSC.US,D,20260204,000000,24.98,24.98,24.591,24.75,3040,0
|
| 32 |
+
DBSC.US,D,20260205,000000,24.585,24.7,24.45,24.4669,10399,0
|
| 33 |
+
DBSC.US,D,20260206,000000,25.12,25.4146,25.12,25.4146,4384,0
|
| 34 |
+
DBSC.US,D,20260209,000000,25.78,25.78,25.65,25.65,760,0
|
| 35 |
+
DBSC.US,D,20260210,000000,25.675,25.76,25.545,25.545,1625,0
|
| 36 |
+
DBSC.US,D,20260211,000000,25.91,25.91,25.21,25.47,8541,0
|
| 37 |
+
DBSC.US,D,20260212,000000,25.79,25.89,24.93,24.93,9011,0
|
| 38 |
+
DBSC.US,D,20260213,000000,25.15,25.43,25.146,25.2045,6575,0
|
| 39 |
+
DBSC.US,D,20260217,000000,25.19,25.45,25.19,25.305,460,0
|
daily/us/nasdaq stocks/1/dhil.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|