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/aacb.us.txt +151 -0
- daily/us/nasdaq stocks/1/aapg.us.txt +265 -0
- daily/us/nasdaq stocks/1/ablv.us.txt +618 -0
- daily/us/nasdaq stocks/1/abvew.us.txt +407 -0
- daily/us/nasdaq stocks/1/aciw.us.txt +0 -0
- daily/us/nasdaq stocks/1/acmr.us.txt +0 -0
- daily/us/nasdaq stocks/1/adamh.us.txt +156 -0
- daily/us/nasdaq stocks/1/adamn.us.txt +0 -0
- daily/us/nasdaq stocks/1/adamz.us.txt +1046 -0
- daily/us/nasdaq stocks/1/adus.us.txt +0 -0
- daily/us/nasdaq stocks/1/aeaq.us.txt +17 -0
- daily/us/nasdaq stocks/1/aemd.us.txt +0 -0
- daily/us/nasdaq stocks/1/aep.us.txt +0 -0
- daily/us/nasdaq stocks/1/afrm.us.txt +1281 -0
- daily/us/nasdaq stocks/1/ahg.us.txt +0 -0
- daily/us/nasdaq stocks/1/airj.us.txt +829 -0
- daily/us/nasdaq stocks/1/aisp.us.txt +976 -0
- daily/us/nasdaq stocks/1/alms.us.txt +412 -0
- daily/us/nasdaq stocks/1/alny.us.txt +0 -0
- daily/us/nasdaq stocks/1/alt.us.txt +0 -0
- daily/us/nasdaq stocks/1/amix.us.txt +516 -0
- daily/us/nasdaq stocks/1/ampgz.us.txt +12 -0
- daily/us/nasdaq stocks/1/anta.us.txt +190 -0
- daily/us/nasdaq stocks/1/aosl.us.txt +0 -0
- daily/us/nasdaq stocks/1/apac.us.txt +32 -0
- daily/us/nasdaq stocks/1/apacu.us.txt +67 -0
- daily/us/nasdaq stocks/1/app.us.txt +1218 -0
- daily/us/nasdaq stocks/1/aqb.us.txt +0 -0
- daily/us/nasdaq stocks/1/arbb.us.txt +721 -0
- daily/us/nasdaq stocks/1/asmu.us.txt +5 -0
- daily/us/nasdaq stocks/1/aspc.us.txt +175 -0
- daily/us/nasdaq stocks/1/aspsz.us.txt +195 -0
- daily/us/nasdaq stocks/1/astlw.us.txt +1075 -0
- daily/us/nasdaq stocks/1/asys.us.txt +0 -0
- daily/us/nasdaq stocks/1/atlc.us.txt +0 -0
- daily/us/nasdaq stocks/1/atlo.us.txt +0 -0
- daily/us/nasdaq stocks/1/atro.us.txt +0 -0
- daily/us/nasdaq stocks/1/atxs.us.txt +0 -0
- daily/us/nasdaq stocks/1/autl.us.txt +0 -0
- daily/us/nasdaq stocks/1/auudw.us.txt +903 -0
- daily/us/nasdaq stocks/1/avo.us.txt +1352 -0
- daily/us/nasdaq stocks/1/avpt.us.txt +1526 -0
- daily/us/nasdaq stocks/1/bacq.us.txt +286 -0
- daily/us/nasdaq stocks/1/bacqu.us.txt +137 -0
- daily/us/nasdaq stocks/1/baer.us.txt +769 -0
- daily/us/nasdaq stocks/1/baerw.us.txt +661 -0
- daily/us/nasdaq stocks/1/bbyy.us.txt +82 -0
- daily/us/nasdaq stocks/1/bcaru.us.txt +99 -0
- daily/us/nasdaq stocks/1/bdciw.us.txt +54 -0
- daily/us/nasdaq stocks/1/belfa.us.txt +0 -0
daily/us/nasdaq stocks/1/aacb.us.txt
ADDED
|
@@ -0,0 +1,151 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AACB.US,D,20250407,000000,10.1,10.1,9.88,9.88,8365,0
|
| 3 |
+
AACB.US,D,20250408,000000,9.95,9.95,9.95,9.95,144,0
|
| 4 |
+
AACB.US,D,20250409,000000,9.9,9.9,9.9,9.9,125094,0
|
| 5 |
+
AACB.US,D,20250410,000000,9.85,9.9,9.85,9.89,101015,0
|
| 6 |
+
AACB.US,D,20250411,000000,9.88,9.89,9.88,9.885,641672,0
|
| 7 |
+
AACB.US,D,20250414,000000,9.89,9.91,9.89,9.9,802448,0
|
| 8 |
+
AACB.US,D,20250415,000000,9.9,9.94,9.89,9.93,101245,0
|
| 9 |
+
AACB.US,D,20250416,000000,9.91,9.94,9.9,9.94,1534,0
|
| 10 |
+
AACB.US,D,20250417,000000,9.91,9.91,9.9,9.9,1585,0
|
| 11 |
+
AACB.US,D,20250421,000000,9.9,9.91,9.9,9.91,620,0
|
| 12 |
+
AACB.US,D,20250422,000000,9.9,9.91,9.9,9.91,99801,0
|
| 13 |
+
AACB.US,D,20250423,000000,9.95,9.95,9.92,9.92,250926,0
|
| 14 |
+
AACB.US,D,20250424,000000,9.92,9.93,9.92,9.93,2205,0
|
| 15 |
+
AACB.US,D,20250425,000000,9.92,9.9276,9.92,9.92,863065,0
|
| 16 |
+
AACB.US,D,20250428,000000,9.9291,9.96,9.9291,9.95,1014854,0
|
| 17 |
+
AACB.US,D,20250429,000000,9.95,9.965,9.95,9.965,395389,0
|
| 18 |
+
AACB.US,D,20250430,000000,9.97,9.975,9.97,9.97,5206,0
|
| 19 |
+
AACB.US,D,20250501,000000,9.98,9.98,9.98,9.98,186104,0
|
| 20 |
+
AACB.US,D,20250502,000000,9.99,9.99,9.9625,9.9625,417,0
|
| 21 |
+
AACB.US,D,20250505,000000,9.98,9.99,9.96,9.99,163688,0
|
| 22 |
+
AACB.US,D,20250506,000000,9.99,9.99,9.98,9.99,52307,0
|
| 23 |
+
AACB.US,D,20250507,000000,9.99,9.99,9.99,9.99,3175,0
|
| 24 |
+
AACB.US,D,20250508,000000,9.98,9.99,9.98,9.98,25052,0
|
| 25 |
+
AACB.US,D,20250509,000000,9.99,9.99,9.975,9.98,141604,0
|
| 26 |
+
AACB.US,D,20250512,000000,9.98,9.99,9.97,9.97,3690,0
|
| 27 |
+
AACB.US,D,20250513,000000,9.95,10.01,9.95,9.98,2084,0
|
| 28 |
+
AACB.US,D,20250514,000000,10.01,10.03,9.97,9.97,14132,0
|
| 29 |
+
AACB.US,D,20250515,000000,10.01,10.01,10.01,10.01,570,0
|
| 30 |
+
AACB.US,D,20250516,000000,10.01,10.03,10.01,10.03,14059,0
|
| 31 |
+
AACB.US,D,20250519,000000,10.03,10.03,10.01,10.01,702,0
|
| 32 |
+
AACB.US,D,20250520,000000,10.02,10.03,10.01,10.03,3914,0
|
| 33 |
+
AACB.US,D,20250521,000000,10.03,10.03,10.03,10.03,1482,0
|
| 34 |
+
AACB.US,D,20250522,000000,10.03,10.04,10.03,10.04,12812,0
|
| 35 |
+
AACB.US,D,20250523,000000,10.04,10.06,10.04,10.04,31050,0
|
| 36 |
+
AACB.US,D,20250527,000000,10.045,10.05,10.045,10.05,586,0
|
| 37 |
+
AACB.US,D,20250528,000000,10.05,10.05,10.05,10.05,30776,0
|
| 38 |
+
AACB.US,D,20250530,000000,10.055,10.08,10.0504,10.075,135634,0
|
| 39 |
+
AACB.US,D,20250602,000000,10.09,10.09,10.09,10.09,713,0
|
| 40 |
+
AACB.US,D,20250603,000000,10.09,10.09,10.09,10.09,4312,0
|
| 41 |
+
AACB.US,D,20250604,000000,10.09,10.11,10.09,10.1,366574,0
|
| 42 |
+
AACB.US,D,20250605,000000,10.11,10.12,10.11,10.11,30547,0
|
| 43 |
+
AACB.US,D,20250606,000000,10.1,10.11,10.1,10.11,11698,0
|
| 44 |
+
AACB.US,D,20250609,000000,10.11,10.12,10.105,10.11,698969,0
|
| 45 |
+
AACB.US,D,20250611,000000,10.11,10.11,10.11,10.11,744,0
|
| 46 |
+
AACB.US,D,20250612,000000,10.12,10.13,10.12,10.13,1103515,0
|
| 47 |
+
AACB.US,D,20250613,000000,10.13,10.13,10.13,10.13,5036,0
|
| 48 |
+
AACB.US,D,20250616,000000,10.13,10.14,10.11,10.14,14939,0
|
| 49 |
+
AACB.US,D,20250617,000000,10.12,10.14,10.12,10.14,10171,0
|
| 50 |
+
AACB.US,D,20250620,000000,10.0984,10.15,10.0984,10.15,10556,0
|
| 51 |
+
AACB.US,D,20250623,000000,10.18,10.18,10.18,10.18,226,0
|
| 52 |
+
AACB.US,D,20250625,000000,10.12,10.12,10.09,10.09,15184,0
|
| 53 |
+
AACB.US,D,20250627,000000,10.1,10.1,10.1,10.1,15004,0
|
| 54 |
+
AACB.US,D,20250630,000000,10.12,10.12,10.12,10.12,60134,0
|
| 55 |
+
AACB.US,D,20250702,000000,10.13,10.13,10.1,10.1,266031,0
|
| 56 |
+
AACB.US,D,20250703,000000,10.1,10.1,10.1,10.1,5313,0
|
| 57 |
+
AACB.US,D,20250707,000000,10.1,10.105,10.1,10.105,36144,0
|
| 58 |
+
AACB.US,D,20250708,000000,10.11,10.11,10.1,10.11,89109,0
|
| 59 |
+
AACB.US,D,20250709,000000,10.12,10.12,10.12,10.12,146,0
|
| 60 |
+
AACB.US,D,20250711,000000,10.12,10.12,10.12,10.12,1700,0
|
| 61 |
+
AACB.US,D,20250715,000000,10.105,10.105,10.105,10.105,5679,0
|
| 62 |
+
AACB.US,D,20250717,000000,10.11,10.11,10.11,10.11,4701,0
|
| 63 |
+
AACB.US,D,20250721,000000,10.13,10.13,10.13,10.13,2363,0
|
| 64 |
+
AACB.US,D,20250723,000000,10.13,10.14,10.13,10.14,60329,0
|
| 65 |
+
AACB.US,D,20250724,000000,10.14,10.14,10.14,10.14,4385,0
|
| 66 |
+
AACB.US,D,20250729,000000,10.14,10.14,10.14,10.14,4561,0
|
| 67 |
+
AACB.US,D,20250730,000000,10.14,10.14,10.14,10.14,5054,0
|
| 68 |
+
AACB.US,D,20250805,000000,10.12,10.12,10.12,10.12,200016,0
|
| 69 |
+
AACB.US,D,20250806,000000,10.14,10.15,10.11,10.15,526508,0
|
| 70 |
+
AACB.US,D,20250807,000000,10.12,10.15,10.12,10.15,17383,0
|
| 71 |
+
AACB.US,D,20250808,000000,10.15,10.15,10.11,10.11,6563,0
|
| 72 |
+
AACB.US,D,20250811,000000,10.13,10.13,10.13,10.13,258,0
|
| 73 |
+
AACB.US,D,20250812,000000,10.13,10.15,10.13,10.14,151619,0
|
| 74 |
+
AACB.US,D,20250813,000000,10.135,10.135,10.13,10.13,57913,0
|
| 75 |
+
AACB.US,D,20250814,000000,10.13,10.14,10.13,10.13,3534,0
|
| 76 |
+
AACB.US,D,20250815,000000,10.13,10.13,10.12,10.125,13247,0
|
| 77 |
+
AACB.US,D,20250818,000000,10.13,10.13,10.13,10.13,28144,0
|
| 78 |
+
AACB.US,D,20250820,000000,10.14,10.14,10.14,10.14,622,0
|
| 79 |
+
AACB.US,D,20250821,000000,10.12,10.12,10.12,10.12,5030,0
|
| 80 |
+
AACB.US,D,20250826,000000,10.14,10.14,10.14,10.14,271796,0
|
| 81 |
+
AACB.US,D,20250828,000000,10.13,10.13,10.13,10.13,513,0
|
| 82 |
+
AACB.US,D,20250902,000000,10.13,10.13,10.13,10.13,15006,0
|
| 83 |
+
AACB.US,D,20250904,000000,10.13,10.13,10.13,10.13,1001,0
|
| 84 |
+
AACB.US,D,20250905,000000,10.13,10.13,10.13,10.13,3505,0
|
| 85 |
+
AACB.US,D,20250908,000000,10.13,10.1459,10.13,10.1459,1108,0
|
| 86 |
+
AACB.US,D,20250910,000000,10.13,10.13,10.13,10.13,2013,0
|
| 87 |
+
AACB.US,D,20250915,000000,10.13,10.13,10.13,10.13,104,0
|
| 88 |
+
AACB.US,D,20250918,000000,10.13,10.13,10.13,10.13,204,0
|
| 89 |
+
AACB.US,D,20250919,000000,10.14,10.15,10.14,10.15,917,0
|
| 90 |
+
AACB.US,D,20250922,000000,10.15,10.15,10.15,10.15,5577,0
|
| 91 |
+
AACB.US,D,20250926,000000,10.18,10.18,10.18,10.18,1171,0
|
| 92 |
+
AACB.US,D,20251002,000000,10.15,10.15,10.15,10.15,250015,0
|
| 93 |
+
AACB.US,D,20251003,000000,10.16,10.16,10.15,10.15,649720,0
|
| 94 |
+
AACB.US,D,20251006,000000,10.18,10.18,10.18,10.18,212,0
|
| 95 |
+
AACB.US,D,20251007,000000,10.18,10.18,10.0966,10.15,400420,0
|
| 96 |
+
AACB.US,D,20251008,000000,10.155,10.18,10.1402,10.1402,18598,0
|
| 97 |
+
AACB.US,D,20251009,000000,10.18,10.18,10.1311,10.15,7393,0
|
| 98 |
+
AACB.US,D,20251013,000000,10.18,10.19,10.18,10.19,6447,0
|
| 99 |
+
AACB.US,D,20251015,000000,10.21,10.23,10.21,10.22,4853,0
|
| 100 |
+
AACB.US,D,20251020,000000,10.1961,10.1961,10.1961,10.1961,253,0
|
| 101 |
+
AACB.US,D,20251021,000000,10.22,10.22,10.22,10.22,1252,0
|
| 102 |
+
AACB.US,D,20251022,000000,10.2,10.2,10.2,10.2,418,0
|
| 103 |
+
AACB.US,D,20251023,000000,10.23,10.23,10.23,10.23,18806,0
|
| 104 |
+
AACB.US,D,20251024,000000,10.22,10.25,10.22,10.25,11399,0
|
| 105 |
+
AACB.US,D,20251027,000000,10.27,10.27,10.2182,10.24,10915,0
|
| 106 |
+
AACB.US,D,20251029,000000,10.22,10.23,10.22,10.23,1281,0
|
| 107 |
+
AACB.US,D,20251031,000000,10.2324,10.2324,10.2324,10.2324,537,0
|
| 108 |
+
AACB.US,D,20251105,000000,10.24,10.24,10.24,10.24,10019,0
|
| 109 |
+
AACB.US,D,20251106,000000,10.25,10.25,10.25,10.25,3487,0
|
| 110 |
+
AACB.US,D,20251107,000000,10.25,10.26,10.23,10.2497,9433,0
|
| 111 |
+
AACB.US,D,20251110,000000,10.2399,10.26,10.23,10.26,9959,0
|
| 112 |
+
AACB.US,D,20251111,000000,10.27,10.27,10.27,10.27,542,0
|
| 113 |
+
AACB.US,D,20251112,000000,10.27,10.27,10.27,10.27,50164,0
|
| 114 |
+
AACB.US,D,20251113,000000,10.27,10.27,10.27,10.27,1103,0
|
| 115 |
+
AACB.US,D,20251114,000000,10.28,10.28,10.27,10.275,20319,0
|
| 116 |
+
AACB.US,D,20251117,000000,10.27,10.27,10.27,10.27,32128,0
|
| 117 |
+
AACB.US,D,20251119,000000,10.27,10.27,10.27,10.27,3028,0
|
| 118 |
+
AACB.US,D,20251124,000000,10.27,10.29,10.27,10.29,2220,0
|
| 119 |
+
AACB.US,D,20251128,000000,10.27,10.27,10.27,10.27,283,0
|
| 120 |
+
AACB.US,D,20251201,000000,10.285,10.285,10.285,10.285,10306,0
|
| 121 |
+
AACB.US,D,20251204,000000,10.3,10.3,10.27,10.3,8449,0
|
| 122 |
+
AACB.US,D,20251205,000000,10.32,10.32,10.32,10.32,2074,0
|
| 123 |
+
AACB.US,D,20251208,000000,10.3399,10.3399,10.3399,10.3399,108,0
|
| 124 |
+
AACB.US,D,20251210,000000,10.33,10.33,10.3,10.32,1112,0
|
| 125 |
+
AACB.US,D,20251212,000000,10.3,10.3,10.3,10.3,30012,0
|
| 126 |
+
AACB.US,D,20251215,000000,10.32,10.33,10.3,10.3,6546,0
|
| 127 |
+
AACB.US,D,20251216,000000,10.315,10.315,10.31,10.31,257750,0
|
| 128 |
+
AACB.US,D,20251217,000000,10.34,10.34,10.29,10.31,3867,0
|
| 129 |
+
AACB.US,D,20251218,000000,10.31,10.31,10.3,10.3,459419,0
|
| 130 |
+
AACB.US,D,20251219,000000,10.32,10.32,10.3,10.3,70858,0
|
| 131 |
+
AACB.US,D,20251224,000000,10.3,10.3,10.29,10.29,38886,0
|
| 132 |
+
AACB.US,D,20251230,000000,10.3,10.3,10.29,10.3,77350,0
|
| 133 |
+
AACB.US,D,20251231,000000,10.3,10.3,10.3,10.3,4418,0
|
| 134 |
+
AACB.US,D,20260102,000000,10.3,10.3,10.29,10.29,1399,0
|
| 135 |
+
AACB.US,D,20260105,000000,10.3,10.3,10.3,10.3,1442,0
|
| 136 |
+
AACB.US,D,20260106,000000,10.3,10.3,10.29,10.3,30441,0
|
| 137 |
+
AACB.US,D,20260107,000000,10.3,10.3,10.295,10.295,1912,0
|
| 138 |
+
AACB.US,D,20260108,000000,10.305,10.31,10.305,10.31,5679,0
|
| 139 |
+
AACB.US,D,20260109,000000,10.3,10.32,10.3,10.3,84270,0
|
| 140 |
+
AACB.US,D,20260112,000000,10.3,10.3,10.3,10.3,26041,0
|
| 141 |
+
AACB.US,D,20260113,000000,10.31,10.31,10.31,10.31,1049,0
|
| 142 |
+
AACB.US,D,20260114,000000,10.31,10.31,10.31,10.31,6432,0
|
| 143 |
+
AACB.US,D,20260120,000000,10.31,10.31,10.31,10.31,4434,0
|
| 144 |
+
AACB.US,D,20260121,000000,10.33,10.33,10.33,10.33,6529,0
|
| 145 |
+
AACB.US,D,20260122,000000,10.34,10.36,10.34,10.36,51610,0
|
| 146 |
+
AACB.US,D,20260126,000000,10.38,10.38,10.38,10.38,66521,0
|
| 147 |
+
AACB.US,D,20260129,000000,10.39,10.39,10.39,10.39,100102,0
|
| 148 |
+
AACB.US,D,20260202,000000,10.39,10.39,10.39,10.39,47007,0
|
| 149 |
+
AACB.US,D,20260204,000000,10.34,10.34,10.33,10.33,30366,0
|
| 150 |
+
AACB.US,D,20260212,000000,10.36,10.36,10.36,10.36,7123,0
|
| 151 |
+
AACB.US,D,20260218,000000,10.3894,10.3894,10.3894,10.3894,160,0
|
daily/us/nasdaq stocks/1/aapg.us.txt
ADDED
|
@@ -0,0 +1,265 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AAPG.US,D,20250124,000000,17.25,18,16.5,17.38,2217300,0
|
| 3 |
+
AAPG.US,D,20250127,000000,17.39,17.5,17,17.25,315841,0
|
| 4 |
+
AAPG.US,D,20250128,000000,17.37,17.38,17.025,17.2,39824,0
|
| 5 |
+
AAPG.US,D,20250129,000000,17.39,17.45,17.19,17.33,120981,0
|
| 6 |
+
AAPG.US,D,20250130,000000,17.45,17.86,17.2799,17.6,228961,0
|
| 7 |
+
AAPG.US,D,20250131,000000,17.9716,17.9716,17.43,17.68,63349,0
|
| 8 |
+
AAPG.US,D,20250203,000000,17.8,18.2,17.8,18.2,324163,0
|
| 9 |
+
AAPG.US,D,20250204,000000,18.61,18.95,18.4,18.88,387618,0
|
| 10 |
+
AAPG.US,D,20250205,000000,18.92,18.92,17.85,18.05,66096,0
|
| 11 |
+
AAPG.US,D,20250206,000000,18.82,18.93,18.5201,18.8,252917,0
|
| 12 |
+
AAPG.US,D,20250207,000000,19.37,19.37,18.48,18.67,320316,0
|
| 13 |
+
AAPG.US,D,20250210,000000,18.7,18.99,18.5116,18.9,109308,0
|
| 14 |
+
AAPG.US,D,20250211,000000,18.7,18.7,18.16,18.23,21884,0
|
| 15 |
+
AAPG.US,D,20250212,000000,18.01,18.01,17.58,17.85,54411,0
|
| 16 |
+
AAPG.US,D,20250213,000000,17.51,17.51,17.09,17.26,34905,0
|
| 17 |
+
AAPG.US,D,20250214,000000,18.54,18.93,17.9,18.24,213523,0
|
| 18 |
+
AAPG.US,D,20250218,000000,18.55,18.795,18.35,18.51,86150,0
|
| 19 |
+
AAPG.US,D,20250219,000000,18.75,19.37,18.62,19.37,69292,0
|
| 20 |
+
AAPG.US,D,20250220,000000,19.39,19.88,19.37,19.67,50353,0
|
| 21 |
+
AAPG.US,D,20250221,000000,20.8,21.4,20.49,21.17,167505,0
|
| 22 |
+
AAPG.US,D,20250224,000000,21.09,21.09,19.26,19.61,138446,0
|
| 23 |
+
AAPG.US,D,20250225,000000,19.85,20.64,19.62,20.16,88436,0
|
| 24 |
+
AAPG.US,D,20250226,000000,20.78,20.9,20.22,20.67,57932,0
|
| 25 |
+
AAPG.US,D,20250227,000000,20.24,20.355,19.75,19.8,22572,0
|
| 26 |
+
AAPG.US,D,20250228,000000,18.45,19.11,18.45,19.03,43921,0
|
| 27 |
+
AAPG.US,D,20250303,000000,19.505,19.5775,18.5001,18.67,22186,0
|
| 28 |
+
AAPG.US,D,20250304,000000,18.4001,19.39,18.3,19.38,35616,0
|
| 29 |
+
AAPG.US,D,20250305,000000,19.68,19.788,19.13,19.47,26513,0
|
| 30 |
+
AAPG.US,D,20250306,000000,19.75,19.75,19.01,19.44,18515,0
|
| 31 |
+
AAPG.US,D,20250307,000000,19.53,19.93,19.5,19.93,17664,0
|
| 32 |
+
AAPG.US,D,20250310,000000,19.57,19.57,18.49,18.6,27077,0
|
| 33 |
+
AAPG.US,D,20250311,000000,18.69,19,18.42,19,55840,0
|
| 34 |
+
AAPG.US,D,20250312,000000,18.7482,19.06,18.47,18.7,8496,0
|
| 35 |
+
AAPG.US,D,20250313,000000,18.88,19.21,18.63,18.63,8119,0
|
| 36 |
+
AAPG.US,D,20250314,000000,19.14,19.3823,18.802,19,24359,0
|
| 37 |
+
AAPG.US,D,20250317,000000,18.86,19.86,18.8,19.68,12871,0
|
| 38 |
+
AAPG.US,D,20250318,000000,19.2,19.69,19.2,19.69,4430,0
|
| 39 |
+
AAPG.US,D,20250319,000000,19.3,19.64,19.3,19.4,26854,0
|
| 40 |
+
AAPG.US,D,20250320,000000,19.4,19.42,19.06,19.4,8302,0
|
| 41 |
+
AAPG.US,D,20250321,000000,19.01,19.01,18.6,18.7,19874,0
|
| 42 |
+
AAPG.US,D,20250324,000000,18.79,18.97,18.51,18.97,48221,0
|
| 43 |
+
AAPG.US,D,20250325,000000,18.96,18.96,18.31,18.46,15886,0
|
| 44 |
+
AAPG.US,D,20250326,000000,18.51,18.59,18.18,18.37,25958,0
|
| 45 |
+
AAPG.US,D,20250327,000000,19.96,20.89,19.602,20.2,53184,0
|
| 46 |
+
AAPG.US,D,20250328,000000,21.2,22.434,21.1134,21.65,38940,0
|
| 47 |
+
AAPG.US,D,20250331,000000,20.75,21.95,20.75,21.95,21075,0
|
| 48 |
+
AAPG.US,D,20250401,000000,22.65,23.37,22.52,23.04,70308,0
|
| 49 |
+
AAPG.US,D,20250402,000000,23.1,23.5238,22.7,23,50870,0
|
| 50 |
+
AAPG.US,D,20250403,000000,22.62,24.0204,22.5,23.07,71568,0
|
| 51 |
+
AAPG.US,D,20250404,000000,22.21,22.21,19.63,20.95,81412,0
|
| 52 |
+
AAPG.US,D,20250407,000000,18.41,21.2,18.11,20.4,90376,0
|
| 53 |
+
AAPG.US,D,20250408,000000,19.8,20.33,18.02,19.46,189532,0
|
| 54 |
+
AAPG.US,D,20250409,000000,18.2501,19.44,17.555,19,30943,0
|
| 55 |
+
AAPG.US,D,20250410,000000,18.11,18.4989,17.585,17.7,14931,0
|
| 56 |
+
AAPG.US,D,20250411,000000,18.4,18.9911,17.805,18.7,96571,0
|
| 57 |
+
AAPG.US,D,20250414,000000,19.33,20.88,19.32,20.49,16938,0
|
| 58 |
+
AAPG.US,D,20250415,000000,20.0556,20.35,19.3,19.45,91543,0
|
| 59 |
+
AAPG.US,D,20250416,000000,18.87,18.87,18.87,18.87,624,0
|
| 60 |
+
AAPG.US,D,20250417,000000,18.55,19.08,18.52,18.72,3120,0
|
| 61 |
+
AAPG.US,D,20250421,000000,19.14,19.93,18.87,19.12,10980,0
|
| 62 |
+
AAPG.US,D,20250422,000000,21.97,22,21.04,21.6,120097,0
|
| 63 |
+
AAPG.US,D,20250423,000000,22.7,24.04,22.7,23.9,54300,0
|
| 64 |
+
AAPG.US,D,20250424,000000,25.5,26.13,24.932,25.5,63807,0
|
| 65 |
+
AAPG.US,D,20250425,000000,26.06,26.5,24.93,26.295,41147,0
|
| 66 |
+
AAPG.US,D,20250428,000000,25.65,25.65,25.025,25.29,5810,0
|
| 67 |
+
AAPG.US,D,20250429,000000,24.8,24.88,24.0932,24.2,7560,0
|
| 68 |
+
AAPG.US,D,20250430,000000,24.515,25.25,24.43,24.43,20917,0
|
| 69 |
+
AAPG.US,D,20250501,000000,24.89,25.225,24.43,25.15,6332,0
|
| 70 |
+
AAPG.US,D,20250502,000000,25.49,26,25,25.48,15921,0
|
| 71 |
+
AAPG.US,D,20250505,000000,25.5,25.5,25.18,25.3,13192,0
|
| 72 |
+
AAPG.US,D,20250506,000000,25.5,26,24.6301,25.8,37538,0
|
| 73 |
+
AAPG.US,D,20250507,000000,24.7569,24.7569,23.6707,24.1676,33548,0
|
| 74 |
+
AAPG.US,D,20250508,000000,24.2002,25.16,24.2002,25.16,2663,0
|
| 75 |
+
AAPG.US,D,20250509,000000,24.19,24.5,24.19,24.31,9839,0
|
| 76 |
+
AAPG.US,D,20250512,000000,23.88,24.69,23.005,24.2,11360,0
|
| 77 |
+
AAPG.US,D,20250513,000000,24.43,24.43,23.4929,24.04,24369,0
|
| 78 |
+
AAPG.US,D,20250514,000000,23.8,23.9941,23.3,23.4,16596,0
|
| 79 |
+
AAPG.US,D,20250515,000000,22.63,23.2462,22.555,22.555,8364,0
|
| 80 |
+
AAPG.US,D,20250516,000000,22.6,23.3,22.6,22.65,4835,0
|
| 81 |
+
AAPG.US,D,20250519,000000,22.885,23.85,22.885,23.78,2167,0
|
| 82 |
+
AAPG.US,D,20250520,000000,23.23,23.23,23,23,3331,0
|
| 83 |
+
AAPG.US,D,20250521,000000,24.5,25.17,24.46,25.12,20013,0
|
| 84 |
+
AAPG.US,D,20250522,000000,24.5,25.58,24.5,25.56,11953,0
|
| 85 |
+
AAPG.US,D,20250523,000000,25.69,26.55,25.42,26.48,20429,0
|
| 86 |
+
AAPG.US,D,20250527,000000,25.88,26.055,25.28,25.815,17374,0
|
| 87 |
+
AAPG.US,D,20250528,000000,25,25.13,24.23,24.4257,8779,0
|
| 88 |
+
AAPG.US,D,20250529,000000,25.02,25.87,24.82,25.35,3487,0
|
| 89 |
+
AAPG.US,D,20250530,000000,25.71,25.71,23.06,24.4,16331,0
|
| 90 |
+
AAPG.US,D,20250602,000000,24.6,25.28,24.56,25.22,20071,0
|
| 91 |
+
AAPG.US,D,20250603,000000,27.18,27.89,26.82,27.75,19232,0
|
| 92 |
+
AAPG.US,D,20250604,000000,28.305,28.68,27.88,28.29,9489,0
|
| 93 |
+
AAPG.US,D,20250605,000000,28.3475,28.3475,27.94,27.97,1632,0
|
| 94 |
+
AAPG.US,D,20250606,000000,27.8,28.38,27.8,28.38,6294,0
|
| 95 |
+
AAPG.US,D,20250609,000000,29.16,29.88,29.15,29.88,43161,0
|
| 96 |
+
AAPG.US,D,20250610,000000,30,30.38,29.71,29.9,21649,0
|
| 97 |
+
AAPG.US,D,20250611,000000,30,30.175,29.75,29.75,9162,0
|
| 98 |
+
AAPG.US,D,20250612,000000,31.3,32.15,31.3,32.02,20377,0
|
| 99 |
+
AAPG.US,D,20250613,000000,31.97,31.97,31.51,31.51,2838,0
|
| 100 |
+
AAPG.US,D,20250616,000000,32.12,32.33,31.35,32.13,5911,0
|
| 101 |
+
AAPG.US,D,20250617,000000,31.48,32,31.075,31.64,4195,0
|
| 102 |
+
AAPG.US,D,20250618,000000,34.86,36.14,34.74,35.88,24725,0
|
| 103 |
+
AAPG.US,D,20250620,000000,36.4,37.95,36.4,37.38,25209,0
|
| 104 |
+
AAPG.US,D,20250623,000000,37.36,37.36,35.975,37.15,9085,0
|
| 105 |
+
AAPG.US,D,20250624,000000,38.7,40.39,38.7,39.7,25552,0
|
| 106 |
+
AAPG.US,D,20250625,000000,39.61,40.19,38.6,39.99,19496,0
|
| 107 |
+
AAPG.US,D,20250626,000000,38,40.81,38,40.81,14486,0
|
| 108 |
+
AAPG.US,D,20250627,000000,39.78,39.99,37,39.6,6734,0
|
| 109 |
+
AAPG.US,D,20250630,000000,38.83,39.78,38.83,39.375,6844,0
|
| 110 |
+
AAPG.US,D,20250701,000000,38.99,39.755,38.68,38.99,5597,0
|
| 111 |
+
AAPG.US,D,20250702,000000,38.44,39.85,38.44,39.85,5607,0
|
| 112 |
+
AAPG.US,D,20250703,000000,41.5,43.58,41.5,42.85,22456,0
|
| 113 |
+
AAPG.US,D,20250707,000000,42,42.5241,41.605,42.04,6072,0
|
| 114 |
+
AAPG.US,D,20250708,000000,41.06,41.525,41.06,41.35,11911,0
|
| 115 |
+
AAPG.US,D,20250709,000000,41.05,42.94,41.05,41.87,5040,0
|
| 116 |
+
AAPG.US,D,20250710,000000,42.47,42.47,40.47,40.74,17472,0
|
| 117 |
+
AAPG.US,D,20250711,000000,38.6,38.95,38.15,38.24,6315,0
|
| 118 |
+
AAPG.US,D,20250714,000000,37.05,37.05,36.0807,36.2,17211,0
|
| 119 |
+
AAPG.US,D,20250715,000000,38.22,38.22,36.76,36.76,12590,0
|
| 120 |
+
AAPG.US,D,20250716,000000,36.92,40.01,36.92,38.62,12405,0
|
| 121 |
+
AAPG.US,D,20250717,000000,39,39.6642,39,39.6201,5812,0
|
| 122 |
+
AAPG.US,D,20250718,000000,40.0037,41.38,40.0037,40.39,7108,0
|
| 123 |
+
AAPG.US,D,20250721,000000,40.18,40.39,39.5,39.71,8878,0
|
| 124 |
+
AAPG.US,D,20250722,000000,38.61,39.4058,38.61,39.39,4227,0
|
| 125 |
+
AAPG.US,D,20250723,000000,38.55,38.84,37.76,38.31,5493,0
|
| 126 |
+
AAPG.US,D,20250724,000000,40,40,39.5,39.76,10500,0
|
| 127 |
+
AAPG.US,D,20250725,000000,37.78,37.82,37.78,37.8,3316,0
|
| 128 |
+
AAPG.US,D,20250728,000000,39.79,39.8,38.7027,39.27,9883,0
|
| 129 |
+
AAPG.US,D,20250729,000000,39.28,40.1683,39.28,40.08,4877,0
|
| 130 |
+
AAPG.US,D,20250730,000000,38.305,38.305,37.5,37.5,7639,0
|
| 131 |
+
AAPG.US,D,20250731,000000,37,37,36.75,37,2893,0
|
| 132 |
+
AAPG.US,D,20250801,000000,37,37.5,36,37.2,9770,0
|
| 133 |
+
AAPG.US,D,20250804,000000,37.6,37.61,37.3,37.6,2890,0
|
| 134 |
+
AAPG.US,D,20250805,000000,41.5,43.18,41.21,42,18246,0
|
| 135 |
+
AAPG.US,D,20250806,000000,42.66,43.4099,41.975,42.68,15648,0
|
| 136 |
+
AAPG.US,D,20250807,000000,42.9383,43.4,42.81,42.81,3054,0
|
| 137 |
+
AAPG.US,D,20250808,000000,41.88,42.77,41.88,41.95,6168,0
|
| 138 |
+
AAPG.US,D,20250811,000000,39.82,40.695,39.8,40.04,2326,0
|
| 139 |
+
AAPG.US,D,20250812,000000,39.7044,40.2,39.61,40.2,2825,0
|
| 140 |
+
AAPG.US,D,20250813,000000,40.52,41.77,40.52,41.15,5803,0
|
| 141 |
+
AAPG.US,D,20250814,000000,42.45,42.45,41.92,42.45,7930,0
|
| 142 |
+
AAPG.US,D,20250815,000000,44,45.4,44,44.995,12023,0
|
| 143 |
+
AAPG.US,D,20250818,000000,46.99,47.5,46.76,47.485,11319,0
|
| 144 |
+
AAPG.US,D,20250819,000000,47.78,47.78,46.33,46.395,5841,0
|
| 145 |
+
AAPG.US,D,20250820,000000,46.3,47.2,45.9,47.2,15302,0
|
| 146 |
+
AAPG.US,D,20250821,000000,46.08,47.89,46.08,47.695,14914,0
|
| 147 |
+
AAPG.US,D,20250822,000000,47.51,48.45,47.2,47.9,6948,0
|
| 148 |
+
AAPG.US,D,20250825,000000,45.9,45.9,42.5,43.48,29662,0
|
| 149 |
+
AAPG.US,D,20250826,000000,42.8,43.45,42.33,42.745,12361,0
|
| 150 |
+
AAPG.US,D,20250827,000000,41.47,41.5833,41.01,41.4,4674,0
|
| 151 |
+
AAPG.US,D,20250828,000000,41.66,41.66,41.1327,41.1327,2554,0
|
| 152 |
+
AAPG.US,D,20250829,000000,42.37,42.48,41.98,42.47,10030,0
|
| 153 |
+
AAPG.US,D,20250902,000000,41.95,42.47,41.3613,41.82,14085,0
|
| 154 |
+
AAPG.US,D,20250903,000000,41.48,41.72,41.3,41.31,1859,0
|
| 155 |
+
AAPG.US,D,20250904,000000,38.6486,39.5754,38,38.58,22913,0
|
| 156 |
+
AAPG.US,D,20250905,000000,40.98,41.135,39.91,40.4987,11695,0
|
| 157 |
+
AAPG.US,D,20250908,000000,41.2,41.4,40.6,41.04,20650,0
|
| 158 |
+
AAPG.US,D,20250909,000000,40.98,40.98,40.3391,40.4,3944,0
|
| 159 |
+
AAPG.US,D,20250910,000000,40,40,38.39,38.75,18112,0
|
| 160 |
+
AAPG.US,D,20250911,000000,38.77,39.97,38.77,39.89,9060,0
|
| 161 |
+
AAPG.US,D,20250912,000000,40.02,40.7,40,40.46,9657,0
|
| 162 |
+
AAPG.US,D,20250915,000000,39.98,39.98,38.63,38.63,10974,0
|
| 163 |
+
AAPG.US,D,20250916,000000,38.63,39.21,38.63,39.21,5983,0
|
| 164 |
+
AAPG.US,D,20250917,000000,39.04,39.05,38.5,38.95,5936,0
|
| 165 |
+
AAPG.US,D,20250918,000000,39.27,39.515,39.27,39.35,2867,0
|
| 166 |
+
AAPG.US,D,20250919,000000,38.43,38.96,37.99,38.85,21030,0
|
| 167 |
+
AAPG.US,D,20250922,000000,38.65,38.93,38,38.31,19183,0
|
| 168 |
+
AAPG.US,D,20250923,000000,38.09,38.325,38,38.08,5617,0
|
| 169 |
+
AAPG.US,D,20250924,000000,37.15,37.53,37.15,37.41,2026,0
|
| 170 |
+
AAPG.US,D,20250925,000000,38.17,38.17,37.44,37.83,10461,0
|
| 171 |
+
AAPG.US,D,20250926,000000,37.2,37.33,37.2,37.33,2481,0
|
| 172 |
+
AAPG.US,D,20250929,000000,38.38,39.6968,38.38,38.55,13455,0
|
| 173 |
+
AAPG.US,D,20250930,000000,39.5,39.79,39.04,39.04,2775,0
|
| 174 |
+
AAPG.US,D,20251001,000000,39.8,39.9402,39,39.58,2427,0
|
| 175 |
+
AAPG.US,D,20251002,000000,40.15,40.4749,38.9,39.78,9581,0
|
| 176 |
+
AAPG.US,D,20251003,000000,39.39,39.9,38.85,39.38,5681,0
|
| 177 |
+
AAPG.US,D,20251006,000000,39.745,39.86,39.4,39.86,2589,0
|
| 178 |
+
AAPG.US,D,20251007,000000,39.1517,39.1517,38.88,38.88,5664,0
|
| 179 |
+
AAPG.US,D,20251008,000000,39.45,40.23,39.44,40.23,6795,0
|
| 180 |
+
AAPG.US,D,20251009,000000,38.58,38.58,37,37.01,5365,0
|
| 181 |
+
AAPG.US,D,20251010,000000,36.8,36.8,34.94,34.94,11622,0
|
| 182 |
+
AAPG.US,D,20251013,000000,36.33,36.45,35.89,36.45,7139,0
|
| 183 |
+
AAPG.US,D,20251014,000000,35.5,35.5,33.8,35.07,21327,0
|
| 184 |
+
AAPG.US,D,20251015,000000,36.3081,36.9,35.885,36.89,4126,0
|
| 185 |
+
AAPG.US,D,20251016,000000,37.5,37.5,36.18,36.46,4637,0
|
| 186 |
+
AAPG.US,D,20251017,000000,35.82,35.82,35.44,35.44,1604,0
|
| 187 |
+
AAPG.US,D,20251020,000000,35.75,35.86,34.41,35.31,10146,0
|
| 188 |
+
AAPG.US,D,20251021,000000,34.6,34.7,34.21,34.46,6716,0
|
| 189 |
+
AAPG.US,D,20251022,000000,34.9769,35.49,33.12,33.66,9654,0
|
| 190 |
+
AAPG.US,D,20251023,000000,34.19,34.19,33.55,34.08,7198,0
|
| 191 |
+
AAPG.US,D,20251024,000000,34.7,35.46,34.6,35.46,2065,0
|
| 192 |
+
AAPG.US,D,20251027,000000,35.02,35.07,34,34.56,11128,0
|
| 193 |
+
AAPG.US,D,20251028,000000,33.78,33.87,33,33.5,18592,0
|
| 194 |
+
AAPG.US,D,20251029,000000,33.3325,33.49,33.27,33.4,3309,0
|
| 195 |
+
AAPG.US,D,20251030,000000,32.9,33.15,32.68,32.72,5671,0
|
| 196 |
+
AAPG.US,D,20251031,000000,33.75,33.95,33.41,33.42,3874,0
|
| 197 |
+
AAPG.US,D,20251103,000000,34.195,34.5,33.65,34.3,14577,0
|
| 198 |
+
AAPG.US,D,20251104,000000,33.4,33.83,32.96,33.25,9706,0
|
| 199 |
+
AAPG.US,D,20251105,000000,33.11,33.54,32.8,32.91,10607,0
|
| 200 |
+
AAPG.US,D,20251106,000000,33.1135,33.1135,32.2,32.36,12453,0
|
| 201 |
+
AAPG.US,D,20251107,000000,32.95,32.95,31.01,31.73,3781,0
|
| 202 |
+
AAPG.US,D,20251110,000000,32.01,32.4,31.8,32.4,3301,0
|
| 203 |
+
AAPG.US,D,20251111,000000,32,32.7,30.93,32.04,10224,0
|
| 204 |
+
AAPG.US,D,20251112,000000,32.89,33,32.345,32.95,6383,0
|
| 205 |
+
AAPG.US,D,20251113,000000,33.71,34.0044,33.32,33.6743,5326,0
|
| 206 |
+
AAPG.US,D,20251114,000000,34.35,34.5,33.99,34.3,8241,0
|
| 207 |
+
AAPG.US,D,20251118,000000,32.31,32.48,28.7001,32,15560,0
|
| 208 |
+
AAPG.US,D,20251119,000000,32.22,32.22,32.14,32.2,1294,0
|
| 209 |
+
AAPG.US,D,20251120,000000,32.3,32.32,31.28,31.28,5595,0
|
| 210 |
+
AAPG.US,D,20251121,000000,30.5,30.64,30.5,30.64,1370,0
|
| 211 |
+
AAPG.US,D,20251124,000000,31.05,32.03,31.05,32.03,3569,0
|
| 212 |
+
AAPG.US,D,20251125,000000,32.37,32.37,32.37,32.37,593,0
|
| 213 |
+
AAPG.US,D,20251126,000000,32,32.4,31.01,32.12,9483,0
|
| 214 |
+
AAPG.US,D,20251128,000000,32.5,32.5,32.5,32.5,749,0
|
| 215 |
+
AAPG.US,D,20251202,000000,32.54,33.09,32.03,32.44,3741,0
|
| 216 |
+
AAPG.US,D,20251203,000000,31.4251,31.4251,30,30.33,5198,0
|
| 217 |
+
AAPG.US,D,20251204,000000,30.88,31.48,30.68,30.7,1732,0
|
| 218 |
+
AAPG.US,D,20251205,000000,32.58,32.96,32.58,32.88,1472,0
|
| 219 |
+
AAPG.US,D,20251208,000000,32,32.03,31.31,31.31,3188,0
|
| 220 |
+
AAPG.US,D,20251209,000000,31.2,31.2,30,30.06,2308,0
|
| 221 |
+
AAPG.US,D,20251210,000000,29.8,30.0344,28.5,29.48,8789,0
|
| 222 |
+
AAPG.US,D,20251211,000000,30.069,30.069,29.99,29.99,1375,0
|
| 223 |
+
AAPG.US,D,20251212,000000,30.39,30.4,30.35,30.35,639,0
|
| 224 |
+
AAPG.US,D,20251215,000000,29.4,29.4,27.5,27.6,16817,0
|
| 225 |
+
AAPG.US,D,20251216,000000,28.42,29.5,28.42,29.437,2996,0
|
| 226 |
+
AAPG.US,D,20251217,000000,28.22,29.34,28.22,28.51,2437,0
|
| 227 |
+
AAPG.US,D,20251218,000000,28.81,28.81,28.55,28.66,2915,0
|
| 228 |
+
AAPG.US,D,20251219,000000,29.3699,29.49,29,29.31,2320,0
|
| 229 |
+
AAPG.US,D,20251222,000000,28.88,28.88,25.826,26.49,12039,0
|
| 230 |
+
AAPG.US,D,20251223,000000,27.4,28.17,27.4,27.88,868,0
|
| 231 |
+
AAPG.US,D,20251226,000000,27,27.68,27,27.68,3887,0
|
| 232 |
+
AAPG.US,D,20251229,000000,26.19,26.4,25.8,25.92,5661,0
|
| 233 |
+
AAPG.US,D,20251230,000000,26.655,26.655,26.07,26.07,2330,0
|
| 234 |
+
AAPG.US,D,20251231,000000,26.21,26.24,26.19,26.24,966,0
|
| 235 |
+
AAPG.US,D,20260102,000000,26.26,26.89,26.26,26.37,2574,0
|
| 236 |
+
AAPG.US,D,20260105,000000,26.7,26.97,26.7,26.95,3319,0
|
| 237 |
+
AAPG.US,D,20260106,000000,26.88,26.95,26,26.01,4796,0
|
| 238 |
+
AAPG.US,D,20260107,000000,27.63,28.4,27.63,28.22,14449,0
|
| 239 |
+
AAPG.US,D,20260108,000000,28.3,28.3,27.89,27.89,3178,0
|
| 240 |
+
AAPG.US,D,20260109,000000,28.25,28.81,28.2,28.78,1439,0
|
| 241 |
+
AAPG.US,D,20260112,000000,28.49,28.49,27.885,28.38,1527,0
|
| 242 |
+
AAPG.US,D,20260113,000000,27.99,28.34,27.48,27.77,1909,0
|
| 243 |
+
AAPG.US,D,20260114,000000,28.01,28.32,28,28.32,1992,0
|
| 244 |
+
AAPG.US,D,20260115,000000,27.32,28.23,27.22,27.3,2758,0
|
| 245 |
+
AAPG.US,D,20260116,000000,27.04,27.05,26.8,27.05,4594,0
|
| 246 |
+
AAPG.US,D,20260120,000000,26.69,27,26.01,26.01,4333,0
|
| 247 |
+
AAPG.US,D,20260121,000000,26,26.39,25.7,26.39,8682,0
|
| 248 |
+
AAPG.US,D,20260122,000000,25.53,26.2,25.52,26.2,885,0
|
| 249 |
+
AAPG.US,D,20260123,000000,25.9369,26.48,25.9369,26.48,1937,0
|
| 250 |
+
AAPG.US,D,20260126,000000,25.57,25.62,25.54,25.59,5896,0
|
| 251 |
+
AAPG.US,D,20260128,000000,26.3,26.3,25.28,25.3,2086,0
|
| 252 |
+
AAPG.US,D,20260129,000000,25.3,25.35,25,25,2317,0
|
| 253 |
+
AAPG.US,D,20260130,000000,24.8,24.8,24.18,24.18,9594,0
|
| 254 |
+
AAPG.US,D,20260202,000000,23.5,23.5,23.17,23.17,1792,0
|
| 255 |
+
AAPG.US,D,20260203,000000,23.2998,23.59,23.2998,23.33,2754,0
|
| 256 |
+
AAPG.US,D,20260204,000000,23.75,24.32,23.75,24.15,1514,0
|
| 257 |
+
AAPG.US,D,20260205,000000,24.4501,24.4501,23.5,24.19,1671,0
|
| 258 |
+
AAPG.US,D,20260206,000000,23.6625,24.53,23.6625,24.52,1637,0
|
| 259 |
+
AAPG.US,D,20260209,000000,24.37,24.37,23.6,23.61,1699,0
|
| 260 |
+
AAPG.US,D,20260210,000000,23.81,24.105,23.81,24,2471,0
|
| 261 |
+
AAPG.US,D,20260211,000000,24.555,24.6,24.555,24.6,1163,0
|
| 262 |
+
AAPG.US,D,20260212,000000,23.832,23.99,23.2,23.2,1914,0
|
| 263 |
+
AAPG.US,D,20260213,000000,24.255,24.69,23.72,23.82,4888,0
|
| 264 |
+
AAPG.US,D,20260217,000000,23.1385,25,23.1385,25,4068,0
|
| 265 |
+
AAPG.US,D,20260218,000000,24.19,25,24.01,24.69,2966,0
|
daily/us/nasdaq stocks/1/ablv.us.txt
ADDED
|
@@ -0,0 +1,618 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ABLV.US,D,20230821,000000,4.9,5.65,4.9,5.1,170504,0
|
| 3 |
+
ABLV.US,D,20230822,000000,5.1,5.35,4.91,5.01,74076,0
|
| 4 |
+
ABLV.US,D,20230823,000000,4.79,5.2,4.54,4.75,99051,0
|
| 5 |
+
ABLV.US,D,20230824,000000,4.5,5.44,4.2004,4.99,326311,0
|
| 6 |
+
ABLV.US,D,20230825,000000,5,5.15,4.7,4.7,88548,0
|
| 7 |
+
ABLV.US,D,20230828,000000,4.62,5.15,4.58,4.69,67693,0
|
| 8 |
+
ABLV.US,D,20230829,000000,4.51,4.89,4.21,4.45,49011,0
|
| 9 |
+
ABLV.US,D,20230830,000000,4.4,4.52,4.26,4.27,65355,0
|
| 10 |
+
ABLV.US,D,20230831,000000,4.19,4.64,4.19,4.28,181752,0
|
| 11 |
+
ABLV.US,D,20230901,000000,4.37,4.57,4.1,4.17,69098,0
|
| 12 |
+
ABLV.US,D,20230905,000000,4.15,4.15,3.465,3.5,162692,0
|
| 13 |
+
ABLV.US,D,20230906,000000,3.59,3.59,3,3,74600,0
|
| 14 |
+
ABLV.US,D,20230907,000000,2.91,2.9995,2.82,2.89,45349,0
|
| 15 |
+
ABLV.US,D,20230908,000000,2.82,2.88,2.71,2.82,36340,0
|
| 16 |
+
ABLV.US,D,20230911,000000,2.82,2.88,2.7805,2.85,15537,0
|
| 17 |
+
ABLV.US,D,20230912,000000,2.83,3.22,2.83,3.14,17631,0
|
| 18 |
+
ABLV.US,D,20230913,000000,3.26,3.27,3.06,3.12,27163,0
|
| 19 |
+
ABLV.US,D,20230914,000000,3.08,3.14,3.01,3.06,22210,0
|
| 20 |
+
ABLV.US,D,20230915,000000,2.98,3.14,2.98,3.13,7753,0
|
| 21 |
+
ABLV.US,D,20230918,000000,3.13,3.65,3.01,3.425,93653,0
|
| 22 |
+
ABLV.US,D,20230919,000000,3.42,3.6,3.42,3.44,28489,0
|
| 23 |
+
ABLV.US,D,20230920,000000,3.47,3.6,3.349,3.51,24905,0
|
| 24 |
+
ABLV.US,D,20230921,000000,3.5,3.6,2.99,3.11,11095,0
|
| 25 |
+
ABLV.US,D,20230922,000000,3.35,3.58,3.21,3.37,13581,0
|
| 26 |
+
ABLV.US,D,20230925,000000,3.21,3.35,3.21,3.22,1369,0
|
| 27 |
+
ABLV.US,D,20230926,000000,3.22,3.49,3.1777,3.27,46377,0
|
| 28 |
+
ABLV.US,D,20230927,000000,3.4,3.4315,3.31,3.31,16666,0
|
| 29 |
+
ABLV.US,D,20230928,000000,3.39,3.39,3.3001,3.32,3312,0
|
| 30 |
+
ABLV.US,D,20230929,000000,3.4,3.415,3.27,3.395,17285,0
|
| 31 |
+
ABLV.US,D,20231002,000000,3.29,3.4741,3.26,3.27,3434,0
|
| 32 |
+
ABLV.US,D,20231003,000000,3.36,3.38,3.34,3.38,9019,0
|
| 33 |
+
ABLV.US,D,20231004,000000,3.37,3.4,3.27,3.335,3461,0
|
| 34 |
+
ABLV.US,D,20231005,000000,3.36,3.36,3.35,3.35,2246,0
|
| 35 |
+
ABLV.US,D,20231006,000000,3.298,3.298,3.18,3.19,2300,0
|
| 36 |
+
ABLV.US,D,20231009,000000,3.22,3.22,3.22,3.22,466,0
|
| 37 |
+
ABLV.US,D,20231010,000000,3.25,3.41,3.23,3.41,5233,0
|
| 38 |
+
ABLV.US,D,20231011,000000,3.58,3.58,3.4,3.4,7597,0
|
| 39 |
+
ABLV.US,D,20231012,000000,3.41,3.6,3.05,3.05,27640,0
|
| 40 |
+
ABLV.US,D,20231013,000000,3.2,3.24,2.99,3,17779,0
|
| 41 |
+
ABLV.US,D,20231016,000000,3.12,3.12,2.98,2.98,6769,0
|
| 42 |
+
ABLV.US,D,20231017,000000,3.09,3.09,2.88,2.88,11484,0
|
| 43 |
+
ABLV.US,D,20231018,000000,2.96,2.96,2.8,2.8,2635,0
|
| 44 |
+
ABLV.US,D,20231019,000000,2.83,2.83,2.72,2.79,3279,0
|
| 45 |
+
ABLV.US,D,20231020,000000,2.81,2.81,2.66,2.72,10259,0
|
| 46 |
+
ABLV.US,D,20231023,000000,2.72,2.73,2.52,2.52,7020,0
|
| 47 |
+
ABLV.US,D,20231024,000000,2.53,2.55,2.4619,2.51,12718,0
|
| 48 |
+
ABLV.US,D,20231025,000000,2.5497,2.56,2.5,2.52,13359,0
|
| 49 |
+
ABLV.US,D,20231026,000000,2.49,2.54,2.45,2.45,8546,0
|
| 50 |
+
ABLV.US,D,20231027,000000,2.51,2.51,2.45,2.49,8006,0
|
| 51 |
+
ABLV.US,D,20231030,000000,2.355,2.355,2.04,2.1,9509,0
|
| 52 |
+
ABLV.US,D,20231031,000000,1.7601,2.1,1.7601,1.98,6336,0
|
| 53 |
+
ABLV.US,D,20231101,000000,2.0097,2.22,1.968,2.1201,18462,0
|
| 54 |
+
ABLV.US,D,20231102,000000,2.09,2.2,2.0001,2.0001,30187,0
|
| 55 |
+
ABLV.US,D,20231103,000000,1.86,2.05,1.86,1.97,8956,0
|
| 56 |
+
ABLV.US,D,20231106,000000,1.93,1.96,1.86,1.95,14775,0
|
| 57 |
+
ABLV.US,D,20231107,000000,1.94,1.95,1.85,1.86,29372,0
|
| 58 |
+
ABLV.US,D,20231108,000000,1.79,1.86,1.75,1.76,23716,0
|
| 59 |
+
ABLV.US,D,20231109,000000,1.8,1.85,1.72,1.72,13322,0
|
| 60 |
+
ABLV.US,D,20231110,000000,1.72,1.73,1.6,1.68,14500,0
|
| 61 |
+
ABLV.US,D,20231113,000000,1.68,1.76,1.671,1.7,18174,0
|
| 62 |
+
ABLV.US,D,20231114,000000,1.75,1.7604,1.7,1.75,31174,0
|
| 63 |
+
ABLV.US,D,20231115,000000,1.716,1.85,1.716,1.78,38437,0
|
| 64 |
+
ABLV.US,D,20231116,000000,2,2,1.81,1.8999,11073,0
|
| 65 |
+
ABLV.US,D,20231117,000000,1.92,2.74,1.92,2.41,316086,0
|
| 66 |
+
ABLV.US,D,20231120,000000,2.4,3.11,2.4,2.83,162249,0
|
| 67 |
+
ABLV.US,D,20231121,000000,2.89,3.1462,2.89,3.12,36255,0
|
| 68 |
+
ABLV.US,D,20231122,000000,3.01,3.04,2.867,2.89,31596,0
|
| 69 |
+
ABLV.US,D,20231124,000000,3.01,3.01,2.81,2.89,10764,0
|
| 70 |
+
ABLV.US,D,20231127,000000,2.89,3.01,2.765,2.82,13775,0
|
| 71 |
+
ABLV.US,D,20231128,000000,2.8,2.92,2.8,2.84,9080,0
|
| 72 |
+
ABLV.US,D,20231129,000000,2.8712,2.89,2.74,2.89,7975,0
|
| 73 |
+
ABLV.US,D,20231130,000000,2.86,2.86,2.86,2.86,555,0
|
| 74 |
+
ABLV.US,D,20231201,000000,2.86,2.92,2.86,2.92,2013,0
|
| 75 |
+
ABLV.US,D,20231204,000000,2.871,2.871,2.61,2.66,17505,0
|
| 76 |
+
ABLV.US,D,20231206,000000,2.7,2.77,2.63,2.64,13193,0
|
| 77 |
+
ABLV.US,D,20231207,000000,2.45,2.84,2.45,2.84,26751,0
|
| 78 |
+
ABLV.US,D,20231208,000000,2.85,2.99,2.815,2.989,12780,0
|
| 79 |
+
ABLV.US,D,20231211,000000,2.99,2.99,2.99,2.99,3290,0
|
| 80 |
+
ABLV.US,D,20231212,000000,2.915,3.12,2.8,3.12,6927,0
|
| 81 |
+
ABLV.US,D,20231213,000000,3.0835,3.0835,2.772,3,3057,0
|
| 82 |
+
ABLV.US,D,20231214,000000,2.9,3.08,2.89,3.06,33443,0
|
| 83 |
+
ABLV.US,D,20231215,000000,3,3,2.8799,2.965,9533,0
|
| 84 |
+
ABLV.US,D,20231218,000000,2.75,2.75,2.75,2.75,429,0
|
| 85 |
+
ABLV.US,D,20231219,000000,2.8992,2.8992,2.8992,2.8992,840,0
|
| 86 |
+
ABLV.US,D,20231222,000000,2.8202,2.8202,2.82,2.82,989,0
|
| 87 |
+
ABLV.US,D,20231226,000000,2.75,2.785,2.75,2.785,1143,0
|
| 88 |
+
ABLV.US,D,20231227,000000,2.75,2.85,2.7,2.85,39208,0
|
| 89 |
+
ABLV.US,D,20231228,000000,3.2899,3.39,2.55,2.79,38184,0
|
| 90 |
+
ABLV.US,D,20231229,000000,2.55,3.09,2.43,2.7,52303,0
|
| 91 |
+
ABLV.US,D,20240102,000000,2.6001,2.85,2.6001,2.65,15098,0
|
| 92 |
+
ABLV.US,D,20240103,000000,2.47,2.53,2.42,2.49,4677,0
|
| 93 |
+
ABLV.US,D,20240104,000000,2.491,2.745,2.491,2.59,981,0
|
| 94 |
+
ABLV.US,D,20240105,000000,2.5999,2.6,2.4,2.48,4472,0
|
| 95 |
+
ABLV.US,D,20240108,000000,2.54,2.55,2.54,2.54,3065,0
|
| 96 |
+
ABLV.US,D,20240109,000000,2.65,2.65,2.65,2.65,318,0
|
| 97 |
+
ABLV.US,D,20240110,000000,2.675,2.8,2.51,2.7,8062,0
|
| 98 |
+
ABLV.US,D,20240111,000000,2.7,2.866,2.65,2.72,3181,0
|
| 99 |
+
ABLV.US,D,20240112,000000,2.416,2.47,2.35,2.35,1643,0
|
| 100 |
+
ABLV.US,D,20240116,000000,2.57,3.94,2.41,2.53,264803,0
|
| 101 |
+
ABLV.US,D,20240117,000000,2.67,2.9899,2.62,2.68,146634,0
|
| 102 |
+
ABLV.US,D,20240118,000000,2.71,2.9096,2.6,2.6,149596,0
|
| 103 |
+
ABLV.US,D,20240119,000000,2.56,2.83,2.56,2.71,147252,0
|
| 104 |
+
ABLV.US,D,20240122,000000,2.64,2.6881,2.45,2.6,146697,0
|
| 105 |
+
ABLV.US,D,20240123,000000,2.6726,2.705,2.54,2.58,144653,0
|
| 106 |
+
ABLV.US,D,20240124,000000,2.64,2.66,2.45,2.585,166153,0
|
| 107 |
+
ABLV.US,D,20240125,000000,2.19,2.625,2.19,2.52,11325,0
|
| 108 |
+
ABLV.US,D,20240126,000000,2.62,2.63,2.53,2.53,1075,0
|
| 109 |
+
ABLV.US,D,20240129,000000,2.629,2.79,2.56,2.765,161158,0
|
| 110 |
+
ABLV.US,D,20240130,000000,2.64,2.76,2.64,2.7,170695,0
|
| 111 |
+
ABLV.US,D,20240131,000000,2.752,2.8581,2.67,2.74,177140,0
|
| 112 |
+
ABLV.US,D,20240201,000000,2.7,2.78,2.53,2.68,186945,0
|
| 113 |
+
ABLV.US,D,20240202,000000,2.71,2.88,2.6,2.71,194055,0
|
| 114 |
+
ABLV.US,D,20240205,000000,2.74,3.17,2.74,2.84,205595,0
|
| 115 |
+
ABLV.US,D,20240206,000000,2.73,3,2.73,2.9402,223138,0
|
| 116 |
+
ABLV.US,D,20240207,000000,2.9287,2.9634,2.81,2.93,177869,0
|
| 117 |
+
ABLV.US,D,20240208,000000,2.86,2.92,2.76,2.8,57836,0
|
| 118 |
+
ABLV.US,D,20240209,000000,2.79,2.814,2.6,2.6814,71872,0
|
| 119 |
+
ABLV.US,D,20240212,000000,2.62,2.71,2.6,2.61,57279,0
|
| 120 |
+
ABLV.US,D,20240213,000000,2.6,2.6318,2.38,2.59,58788,0
|
| 121 |
+
ABLV.US,D,20240214,000000,2.615,2.63,2.5,2.63,57281,0
|
| 122 |
+
ABLV.US,D,20240215,000000,2.725,2.84,2.47,2.6,54579,0
|
| 123 |
+
ABLV.US,D,20240216,000000,2.58,2.5821,2.44,2.56,6096,0
|
| 124 |
+
ABLV.US,D,20240220,000000,2.51,2.68,2.48,2.63,44966,0
|
| 125 |
+
ABLV.US,D,20240221,000000,2.7183,2.96,2.4879,2.95,75254,0
|
| 126 |
+
ABLV.US,D,20240222,000000,2.86,3.0799,2.85,3.03,74756,0
|
| 127 |
+
ABLV.US,D,20240223,000000,3.03,3.03,2.73,3.02,94450,0
|
| 128 |
+
ABLV.US,D,20240226,000000,2.95,3.1,2.73,3,50304,0
|
| 129 |
+
ABLV.US,D,20240227,000000,2.88,3.05,2.88,3.02,26293,0
|
| 130 |
+
ABLV.US,D,20240228,000000,2.92,3.05,2.9,3.02,18961,0
|
| 131 |
+
ABLV.US,D,20240229,000000,2.96,3.06,2.88,3.03,5652,0
|
| 132 |
+
ABLV.US,D,20240301,000000,3.01,3.05,2.89,3.03,30531,0
|
| 133 |
+
ABLV.US,D,20240304,000000,3.02,3.1,2.9688,3.03,54898,0
|
| 134 |
+
ABLV.US,D,20240305,000000,2.92,3.06,2.86,3.01,8119,0
|
| 135 |
+
ABLV.US,D,20240306,000000,2.87,3.06,2.86,3.01,12036,0
|
| 136 |
+
ABLV.US,D,20240307,000000,2.92,3.06,2.92,3.05,6940,0
|
| 137 |
+
ABLV.US,D,20240308,000000,3.01,3.05,2.92,3.01,16354,0
|
| 138 |
+
ABLV.US,D,20240311,000000,2.97,3.06,2.97,3.02,13938,0
|
| 139 |
+
ABLV.US,D,20240312,000000,3.01,3.05,3,3.02,4952,0
|
| 140 |
+
ABLV.US,D,20240313,000000,2.965,3.06,2.94,3.05,15481,0
|
| 141 |
+
ABLV.US,D,20240314,000000,3,3.03,3,3.01,7656,0
|
| 142 |
+
ABLV.US,D,20240315,000000,3.03,3.1,3.01,3.01,6113,0
|
| 143 |
+
ABLV.US,D,20240318,000000,3.01,3.02,2.99,2.99,5304,0
|
| 144 |
+
ABLV.US,D,20240319,000000,3.01,3.05,2.75,3.01,150563,0
|
| 145 |
+
ABLV.US,D,20240320,000000,3.01,3.09,2.7,2.86,241621,0
|
| 146 |
+
ABLV.US,D,20240321,000000,2.78,2.88,2.64,2.8546,107701,0
|
| 147 |
+
ABLV.US,D,20240322,000000,2.8,2.99,2.6,2.66,61968,0
|
| 148 |
+
ABLV.US,D,20240325,000000,2.56,2.7,2.38,2.41,75146,0
|
| 149 |
+
ABLV.US,D,20240326,000000,2.2801,2.45,2.07,2.4425,38184,0
|
| 150 |
+
ABLV.US,D,20240327,000000,2.5,2.5,2.12,2.24,112725,0
|
| 151 |
+
ABLV.US,D,20240328,000000,2.3393,2.47,2.28,2.47,51504,0
|
| 152 |
+
ABLV.US,D,20240401,000000,2.56,2.56,2.14,2.23,181667,0
|
| 153 |
+
ABLV.US,D,20240402,000000,2.14,2.23,2.03,2.21,230735,0
|
| 154 |
+
ABLV.US,D,20240403,000000,2.18,2.18,1.83,1.9,51973,0
|
| 155 |
+
ABLV.US,D,20240404,000000,1.88,2.27,1.65,2.21,639187,0
|
| 156 |
+
ABLV.US,D,20240405,000000,2.05,2.43,1.81,2.42,417953,0
|
| 157 |
+
ABLV.US,D,20240408,000000,2.28,2.3627,2,2.2,287588,0
|
| 158 |
+
ABLV.US,D,20240409,000000,2.06,2.2101,2.025,2.21,150602,0
|
| 159 |
+
ABLV.US,D,20240410,000000,2.12,2.24,2.06,2.21,119569,0
|
| 160 |
+
ABLV.US,D,20240411,000000,2.16,2.16,2.01,2.03,79155,0
|
| 161 |
+
ABLV.US,D,20240412,000000,2.035,2.15,1.905,1.9706,117518,0
|
| 162 |
+
ABLV.US,D,20240415,000000,2.03,2.06,1.84,1.88,93391,0
|
| 163 |
+
ABLV.US,D,20240416,000000,1.91,1.91,1.75,1.79,88210,0
|
| 164 |
+
ABLV.US,D,20240417,000000,1.8,1.836,1.72,1.725,54155,0
|
| 165 |
+
ABLV.US,D,20240418,000000,1.6914,1.78,1.68,1.685,62993,0
|
| 166 |
+
ABLV.US,D,20240419,000000,1.69,1.74,1.61,1.61,74116,0
|
| 167 |
+
ABLV.US,D,20240422,000000,1.6406,1.65,1.595,1.61,43612,0
|
| 168 |
+
ABLV.US,D,20240423,000000,1.6,1.6498,1.58,1.6,68626,0
|
| 169 |
+
ABLV.US,D,20240424,000000,1.58,1.68,1.55,1.569,24604,0
|
| 170 |
+
ABLV.US,D,20240425,000000,1.551,1.84,1.55,1.67,74797,0
|
| 171 |
+
ABLV.US,D,20240426,000000,1.64,1.65,1.56,1.59,51602,0
|
| 172 |
+
ABLV.US,D,20240429,000000,1.53,1.63,1.42,1.42,64455,0
|
| 173 |
+
ABLV.US,D,20240430,000000,1.37,1.62,1.182,1.37,19404,0
|
| 174 |
+
ABLV.US,D,20240501,000000,1.2,1.58,1.2,1.36,10271,0
|
| 175 |
+
ABLV.US,D,20240502,000000,1.36,1.6,1.35,1.52,4730,0
|
| 176 |
+
ABLV.US,D,20240503,000000,1.48,1.48,1.44,1.44,790,0
|
| 177 |
+
ABLV.US,D,20240506,000000,1.45,1.47,1.44,1.44,6403,0
|
| 178 |
+
ABLV.US,D,20240507,000000,1.461,1.65,1.461,1.6,4160,0
|
| 179 |
+
ABLV.US,D,20240508,000000,1.51,1.5995,1.45,1.58,2660,0
|
| 180 |
+
ABLV.US,D,20240509,000000,1.3999,1.65,1.34,1.6,19133,0
|
| 181 |
+
ABLV.US,D,20240510,000000,1.5,1.61,1.4801,1.56,4551,0
|
| 182 |
+
ABLV.US,D,20240513,000000,1.6104,1.6104,1.54,1.56,2559,0
|
| 183 |
+
ABLV.US,D,20240514,000000,1.605,1.605,1.54,1.55,3286,0
|
| 184 |
+
ABLV.US,D,20240515,000000,1.595,1.98,1.595,1.67,14767,0
|
| 185 |
+
ABLV.US,D,20240516,000000,1.66,1.92,1.6001,1.63,14402,0
|
| 186 |
+
ABLV.US,D,20240517,000000,1.6732,1.8818,1.6732,1.8072,13683,0
|
| 187 |
+
ABLV.US,D,20240520,000000,1.72,1.96,1.7,1.7,2511,0
|
| 188 |
+
ABLV.US,D,20240521,000000,1.745,1.81,1.745,1.81,1909,0
|
| 189 |
+
ABLV.US,D,20240522,000000,1.8,1.8,1.63,1.63,1914,0
|
| 190 |
+
ABLV.US,D,20240523,000000,1.64,1.65,1.46,1.49,42061,0
|
| 191 |
+
ABLV.US,D,20240524,000000,1.49,1.55,1.35,1.5,43657,0
|
| 192 |
+
ABLV.US,D,20240528,000000,1.6,1.64,1.38,1.38,37759,0
|
| 193 |
+
ABLV.US,D,20240529,000000,1.36,1.37,1.23,1.24,32713,0
|
| 194 |
+
ABLV.US,D,20240530,000000,1.28,1.33,0.67,1.1,49217,0
|
| 195 |
+
ABLV.US,D,20240531,000000,1.1117,1.1999,0.8582,1.12,8978,0
|
| 196 |
+
ABLV.US,D,20240603,000000,1.16,1.26,1.05,1.08,22223,0
|
| 197 |
+
ABLV.US,D,20240604,000000,0.97,1.35,0.97,1.13,6504,0
|
| 198 |
+
ABLV.US,D,20240605,000000,1.22,1.36,1.18,1.19,4946,0
|
| 199 |
+
ABLV.US,D,20240606,000000,1.13,1.28,1.13,1.28,1275,0
|
| 200 |
+
ABLV.US,D,20240607,000000,1.05,1.27,1.05,1.26,11435,0
|
| 201 |
+
ABLV.US,D,20240610,000000,1.14,1.23,1.1,1.1,2116,0
|
| 202 |
+
ABLV.US,D,20240611,000000,1.2453,1.25,1.05,1.22,3290,0
|
| 203 |
+
ABLV.US,D,20240612,000000,1.18,1.18,1.12,1.12,1799,0
|
| 204 |
+
ABLV.US,D,20240613,000000,1.07,1.07,1.06,1.06,1111,0
|
| 205 |
+
ABLV.US,D,20240614,000000,1.095,1.095,1.02,1.02,1009,0
|
| 206 |
+
ABLV.US,D,20240617,000000,1.04,1.15,1.04,1.07,4453,0
|
| 207 |
+
ABLV.US,D,20240618,000000,1.075,1.075,1.02,1.02,48918,0
|
| 208 |
+
ABLV.US,D,20240620,000000,1.07,1.07,0.998,1.01,37570,0
|
| 209 |
+
ABLV.US,D,20240621,000000,0.99,1.07,0.99,1.07,5395,0
|
| 210 |
+
ABLV.US,D,20240624,000000,1.11,1.1199,0.9832,0.986,1742,0
|
| 211 |
+
ABLV.US,D,20240626,000000,0.97,0.9863,0.95,0.96,3708,0
|
| 212 |
+
ABLV.US,D,20240627,000000,0.91,1.05,0.91,0.925,5485,0
|
| 213 |
+
ABLV.US,D,20240628,000000,0.9403,0.9403,0.9251,0.9301,3426,0
|
| 214 |
+
ABLV.US,D,20240701,000000,0.935,1.05,0.935,1.05,2571,0
|
| 215 |
+
ABLV.US,D,20240702,000000,1.05,1.13,1.03,1.13,20427,0
|
| 216 |
+
ABLV.US,D,20240703,000000,1.19,1.19,1.05,1.09,7606,0
|
| 217 |
+
ABLV.US,D,20240705,000000,1.09,1.12,1.05,1.08,6681,0
|
| 218 |
+
ABLV.US,D,20240708,000000,1.0699,1.14,1.0699,1.13,4277,0
|
| 219 |
+
ABLV.US,D,20240709,000000,1.13,1.13,1.13,1.13,1431,0
|
| 220 |
+
ABLV.US,D,20240710,000000,1.1,1.17,1.1,1.17,1575,0
|
| 221 |
+
ABLV.US,D,20240711,000000,1.2,1.26,1.19,1.19,2991,0
|
| 222 |
+
ABLV.US,D,20240712,000000,1.19,1.22,1.12,1.132,3072,0
|
| 223 |
+
ABLV.US,D,20240715,000000,1.21,1.358,1.18,1.19,11465,0
|
| 224 |
+
ABLV.US,D,20240716,000000,1.19,1.32,1.19,1.2,2239,0
|
| 225 |
+
ABLV.US,D,20240717,000000,1.15,1.265,1.15,1.265,636,0
|
| 226 |
+
ABLV.US,D,20240718,000000,1.36,1.43,1.11,1.14,8060,0
|
| 227 |
+
ABLV.US,D,20240719,000000,1.45,1.45,1.09,1.1,19003,0
|
| 228 |
+
ABLV.US,D,20240722,000000,1.1,1.27,1.0915,1.2,8636,0
|
| 229 |
+
ABLV.US,D,20240723,000000,1.25,1.28,1.16,1.16,81002,0
|
| 230 |
+
ABLV.US,D,20240724,000000,1.2,1.21,1.15,1.2,38791,0
|
| 231 |
+
ABLV.US,D,20240725,000000,1.23,1.26,1.15,1.21,14641,0
|
| 232 |
+
ABLV.US,D,20240726,000000,1.2,1.2,1.18,1.18,11914,0
|
| 233 |
+
ABLV.US,D,20240729,000000,1.21,1.24,1.15,1.21,61029,0
|
| 234 |
+
ABLV.US,D,20240730,000000,1.22,1.22,1.17,1.1701,24850,0
|
| 235 |
+
ABLV.US,D,20240731,000000,1.2199,1.27,1.12,1.12,15004,0
|
| 236 |
+
ABLV.US,D,20240801,000000,1.19,1.25,1.09,1.1,11868,0
|
| 237 |
+
ABLV.US,D,20240802,000000,1.11,1.19,1.09,1.09,6673,0
|
| 238 |
+
ABLV.US,D,20240805,000000,1.06,1.155,1.06,1.09,4496,0
|
| 239 |
+
ABLV.US,D,20240806,000000,1.1,1.15,1.03,1.09,7018,0
|
| 240 |
+
ABLV.US,D,20240807,000000,1.12,1.56,1.06,1.12,40444,0
|
| 241 |
+
ABLV.US,D,20240808,000000,1.21,1.25,1.12,1.12,70836,0
|
| 242 |
+
ABLV.US,D,20240809,000000,1.27,1.36,1.07,1.18,30751,0
|
| 243 |
+
ABLV.US,D,20240812,000000,1.1,1.77,1.1,1.4,33997,0
|
| 244 |
+
ABLV.US,D,20240813,000000,1.23,1.59,1.22,1.36,70911,0
|
| 245 |
+
ABLV.US,D,20240814,000000,1.3,1.55,1.3,1.35,41918,0
|
| 246 |
+
ABLV.US,D,20240815,000000,1.39,1.51,1.36,1.39,29487,0
|
| 247 |
+
ABLV.US,D,20240816,000000,1.54,1.56,1.5,1.51,2916,0
|
| 248 |
+
ABLV.US,D,20240819,000000,1.7,1.82,1.4531,1.73,21112,0
|
| 249 |
+
ABLV.US,D,20240820,000000,1.83,1.9,1.54,1.73,17606,0
|
| 250 |
+
ABLV.US,D,20240821,000000,1.75,1.76,1.73,1.73,4409,0
|
| 251 |
+
ABLV.US,D,20240822,000000,1.61,1.87,1.61,1.79,22027,0
|
| 252 |
+
ABLV.US,D,20240823,000000,1.71,1.71,1.69,1.69,1128,0
|
| 253 |
+
ABLV.US,D,20240826,000000,1.69,1.77,1.61,1.61,4816,0
|
| 254 |
+
ABLV.US,D,20240827,000000,1.6101,1.6101,1.6101,1.6101,608,0
|
| 255 |
+
ABLV.US,D,20240828,000000,1.65,1.68,1.62,1.62,1906,0
|
| 256 |
+
ABLV.US,D,20240829,000000,1.62,1.68,1.62,1.68,454,0
|
| 257 |
+
ABLV.US,D,20240830,000000,1.66,1.66,1.56,1.56,417,0
|
| 258 |
+
ABLV.US,D,20240903,000000,1.62,1.63,1.62,1.62,1265,0
|
| 259 |
+
ABLV.US,D,20240904,000000,1.56,1.79,1.55,1.65,9571,0
|
| 260 |
+
ABLV.US,D,20240905,000000,1.56,1.6401,1.17,1.17,23917,0
|
| 261 |
+
ABLV.US,D,20240906,000000,1.17,1.27,1.17,1.19,4226,0
|
| 262 |
+
ABLV.US,D,20240909,000000,1.21,1.33,1.21,1.33,759,0
|
| 263 |
+
ABLV.US,D,20240910,000000,1.29,1.34,1.22,1.25,2379,0
|
| 264 |
+
ABLV.US,D,20240911,000000,1.13,1.29,1.06,1.19,28040,0
|
| 265 |
+
ABLV.US,D,20240912,000000,1.22,1.23,1.165,1.17,7541,0
|
| 266 |
+
ABLV.US,D,20240913,000000,1.2,1.21,1.16,1.17,3504,0
|
| 267 |
+
ABLV.US,D,20240916,000000,1.08,1.22,1.08,1.15,5359,0
|
| 268 |
+
ABLV.US,D,20240917,000000,1.14,1.14,1.01,1.07,24172,0
|
| 269 |
+
ABLV.US,D,20240918,000000,1.11,1.11,0.8351,0.9714,98241,0
|
| 270 |
+
ABLV.US,D,20240919,000000,1.02,1.02,0.907,0.93,25586,0
|
| 271 |
+
ABLV.US,D,20240920,000000,0.9301,0.96,0.93,0.9401,5145,0
|
| 272 |
+
ABLV.US,D,20240923,000000,0.94,0.94,0.9162,0.9162,86413,0
|
| 273 |
+
ABLV.US,D,20240924,000000,1,1,0.91,0.91,2536,0
|
| 274 |
+
ABLV.US,D,20240925,000000,0.8554,0.99,0.84,0.84005,16915,0
|
| 275 |
+
ABLV.US,D,20240926,000000,0.99,0.99,0.8407,0.95,13142,0
|
| 276 |
+
ABLV.US,D,20240927,000000,0.85,1,0.85,0.98,21211,0
|
| 277 |
+
ABLV.US,D,20240930,000000,1.25,1.25,0.86,0.95,52083,0
|
| 278 |
+
ABLV.US,D,20241001,000000,0.934,0.9499,0.897,0.9121,9441,0
|
| 279 |
+
ABLV.US,D,20241002,000000,0.91,0.938,0.89,0.926,13133,0
|
| 280 |
+
ABLV.US,D,20241003,000000,0.95,0.95,0.92,0.928,16967,0
|
| 281 |
+
ABLV.US,D,20241004,000000,0.88,0.9488,0.88,0.908,13842,0
|
| 282 |
+
ABLV.US,D,20241007,000000,0.9534,1,0.8736,0.925,34513,0
|
| 283 |
+
ABLV.US,D,20241008,000000,0.91,0.99,0.9,0.99,21298,0
|
| 284 |
+
ABLV.US,D,20241009,000000,0.96,0.99,0.96,0.96,30793,0
|
| 285 |
+
ABLV.US,D,20241010,000000,0.88,0.88,0.8415,0.86,6321,0
|
| 286 |
+
ABLV.US,D,20241011,000000,0.9,0.95,0.9,0.92,8723,0
|
| 287 |
+
ABLV.US,D,20241014,000000,0.95,0.95,0.87,0.88,8725,0
|
| 288 |
+
ABLV.US,D,20241015,000000,0.8801,0.93,0.88,0.902,18578,0
|
| 289 |
+
ABLV.US,D,20241016,000000,0.885,0.94,0.885,0.94,4627,0
|
| 290 |
+
ABLV.US,D,20241017,000000,0.92,0.92,0.87,0.885,22024,0
|
| 291 |
+
ABLV.US,D,20241018,000000,0.975,0.975,0.924,0.9271,6871,0
|
| 292 |
+
ABLV.US,D,20241021,000000,0.93,0.95,0.92,0.93,6068,0
|
| 293 |
+
ABLV.US,D,20241022,000000,0.95,0.9501,0.95,0.95,7960,0
|
| 294 |
+
ABLV.US,D,20241023,000000,0.95,0.95,0.8929,0.93,9252,0
|
| 295 |
+
ABLV.US,D,20241024,000000,0.895,0.92,0.8603,0.892,20334,0
|
| 296 |
+
ABLV.US,D,20241025,000000,0.9294,0.9294,0.89,0.91,14086,0
|
| 297 |
+
ABLV.US,D,20241028,000000,0.91,0.91,0.88375,0.898,24098,0
|
| 298 |
+
ABLV.US,D,20241029,000000,0.9,0.92,0.9,0.910001,12230,0
|
| 299 |
+
ABLV.US,D,20241030,000000,0.9,0.92,0.845,0.9,16307,0
|
| 300 |
+
ABLV.US,D,20241031,000000,0.8993,0.92,0.86,0.92,13402,0
|
| 301 |
+
ABLV.US,D,20241101,000000,0.8823,0.91,0.8823,0.91,1564,0
|
| 302 |
+
ABLV.US,D,20241104,000000,0.8823,0.92,0.8823,0.92,585,0
|
| 303 |
+
ABLV.US,D,20241105,000000,0.8393,0.91,0.8393,0.91,3495,0
|
| 304 |
+
ABLV.US,D,20241106,000000,0.9898,0.9898,0.95,0.9601,7529,0
|
| 305 |
+
ABLV.US,D,20241107,000000,0.96,0.97,0.95,0.9536,4582,0
|
| 306 |
+
ABLV.US,D,20241108,000000,0.87,0.94,0.8338,0.905,27319,0
|
| 307 |
+
ABLV.US,D,20241111,000000,0.91,0.93,0.8499,0.866,33797,0
|
| 308 |
+
ABLV.US,D,20241112,000000,0.9,0.94,0.87,0.87,24985,0
|
| 309 |
+
ABLV.US,D,20241113,000000,0.8193,0.89,0.8193,0.875,19459,0
|
| 310 |
+
ABLV.US,D,20241114,000000,0.85,0.89,0.85,0.88,5809,0
|
| 311 |
+
ABLV.US,D,20241115,000000,0.9,0.93,0.865,0.885,16535,0
|
| 312 |
+
ABLV.US,D,20241118,000000,0.878,0.925,0.87,0.87,9088,0
|
| 313 |
+
ABLV.US,D,20241119,000000,0.88,0.9,0.86,0.8601,17330,0
|
| 314 |
+
ABLV.US,D,20241120,000000,0.84,0.9,0.8171,0.86,21460,0
|
| 315 |
+
ABLV.US,D,20241121,000000,0.86,0.89,0.8164,0.86,31746,0
|
| 316 |
+
ABLV.US,D,20241122,000000,0.81,0.9005,0.7985,0.9,23652,0
|
| 317 |
+
ABLV.US,D,20241125,000000,0.835,0.88,0.835,0.88,5125,0
|
| 318 |
+
ABLV.US,D,20241126,000000,0.845,0.9001,0.8226,0.88,19553,0
|
| 319 |
+
ABLV.US,D,20241127,000000,0.88,0.928,0.848,0.9,20061,0
|
| 320 |
+
ABLV.US,D,20241129,000000,0.9,0.92,0.8621,0.89,20244,0
|
| 321 |
+
ABLV.US,D,20241202,000000,0.89,0.9001,0.793,0.793,69212,0
|
| 322 |
+
ABLV.US,D,20241203,000000,0.8,0.81,0.7334,0.7334,20219,0
|
| 323 |
+
ABLV.US,D,20241204,000000,0.75,0.7994,0.75,0.78,13917,0
|
| 324 |
+
ABLV.US,D,20241205,000000,0.7601,0.78,0.7601,0.77,2227,0
|
| 325 |
+
ABLV.US,D,20241206,000000,0.7931,0.7931,0.7001,0.71,13607,0
|
| 326 |
+
ABLV.US,D,20241209,000000,0.71,0.75,0.68,0.710001,16599,0
|
| 327 |
+
ABLV.US,D,20241211,000000,0.66,0.71,0.64,0.686,24954,0
|
| 328 |
+
ABLV.US,D,20241212,000000,0.686,0.686,0.6105,0.62,4665,0
|
| 329 |
+
ABLV.US,D,20241213,000000,0.61,0.62,0.5513,0.5601,14889,0
|
| 330 |
+
ABLV.US,D,20241216,000000,0.5601,0.769,0.5601,0.665,20716,0
|
| 331 |
+
ABLV.US,D,20241217,000000,0.704,0.7351,0.7,0.735,2457,0
|
| 332 |
+
ABLV.US,D,20241218,000000,0.706014,0.71,0.652,0.652,4751,0
|
| 333 |
+
ABLV.US,D,20241219,000000,0.6519,0.7276,0.646,0.67,4893,0
|
| 334 |
+
ABLV.US,D,20241220,000000,0.608,0.698,0.608,0.698,797,0
|
| 335 |
+
ABLV.US,D,20241223,000000,0.7,0.7001,0.65,0.67,7629,0
|
| 336 |
+
ABLV.US,D,20241224,000000,0.7245,0.746868,0.7245,0.746868,3576,0
|
| 337 |
+
ABLV.US,D,20241226,000000,0.75,0.7675,0.6824,0.74,2538,0
|
| 338 |
+
ABLV.US,D,20241227,000000,0.6192,0.6946,0.6192,0.6819,3226,0
|
| 339 |
+
ABLV.US,D,20241230,000000,0.6342,0.768999,0.6307,0.72022,5609,0
|
| 340 |
+
ABLV.US,D,20241231,000000,0.72,0.7689,0.6418,0.747979,3665,0
|
| 341 |
+
ABLV.US,D,20250102,000000,0.75,0.765838,0.68558,0.765838,10752,0
|
| 342 |
+
ABLV.US,D,20250103,000000,0.77,0.7844,0.7538,0.7826,6666,0
|
| 343 |
+
ABLV.US,D,20250106,000000,0.81,0.9878,0.7827,0.9401,24545,0
|
| 344 |
+
ABLV.US,D,20250107,000000,1.02,1.02,0.8605,0.87,8982,0
|
| 345 |
+
ABLV.US,D,20250108,000000,0.9152,1.1579,0.8952,1.03,10965,0
|
| 346 |
+
ABLV.US,D,20250110,000000,1.04,1.04,0.9555,0.956,4202,0
|
| 347 |
+
ABLV.US,D,20250114,000000,1,1.16,1,1.105,6647,0
|
| 348 |
+
ABLV.US,D,20250115,000000,1.06,1.11,1.06,1.08,10047,0
|
| 349 |
+
ABLV.US,D,20250116,000000,1.0091,1.0424,1.0091,1.0174,2137,0
|
| 350 |
+
ABLV.US,D,20250117,000000,1.102,1.11,1.06,1.08,5650,0
|
| 351 |
+
ABLV.US,D,20250121,000000,1.08,1.16,1.08,1.15,23125,0
|
| 352 |
+
ABLV.US,D,20250122,000000,1.05,1.11,1.05,1.091,7464,0
|
| 353 |
+
ABLV.US,D,20250123,000000,1.07,1.12,1.055,1.09,17182,0
|
| 354 |
+
ABLV.US,D,20250124,000000,1.0572,1.09,1.05,1.09,2270,0
|
| 355 |
+
ABLV.US,D,20250127,000000,1.01,1.14,1.01,1.14,5906,0
|
| 356 |
+
ABLV.US,D,20250128,000000,1.08,1.0903,1.08,1.0852,2824,0
|
| 357 |
+
ABLV.US,D,20250130,000000,1.1497,1.1499,1.09,1.13,3956,0
|
| 358 |
+
ABLV.US,D,20250131,000000,1.13,1.13,1.02,1.0502,2245,0
|
| 359 |
+
ABLV.US,D,20250203,000000,1.14,1.14,1.05,1.05,2751,0
|
| 360 |
+
ABLV.US,D,20250204,000000,1.0499,1.1448,1.0499,1.095,8095,0
|
| 361 |
+
ABLV.US,D,20250205,000000,1.075,1.08,1.02,1.08,3846,0
|
| 362 |
+
ABLV.US,D,20250206,000000,1.04,1.04,1.02,1.02,1000,0
|
| 363 |
+
ABLV.US,D,20250207,000000,1.02,1.02,1.02,1.02,1651,0
|
| 364 |
+
ABLV.US,D,20250210,000000,1.0209,1.0209,1.0209,1.0209,923,0
|
| 365 |
+
ABLV.US,D,20250211,000000,1.02,1.74,0.66,1.06,1125175,0
|
| 366 |
+
ABLV.US,D,20250212,000000,1.12,1.24,0.9601,1.0801,206464,0
|
| 367 |
+
ABLV.US,D,20250213,000000,1,1.06,0.9601,1.0004,55526,0
|
| 368 |
+
ABLV.US,D,20250214,000000,1.02,1.02,0.92,0.98,10710,0
|
| 369 |
+
ABLV.US,D,20250218,000000,1,1.07,0.8004,0.91,16004,0
|
| 370 |
+
ABLV.US,D,20250219,000000,0.95,1.06,0.91,0.91,5597,0
|
| 371 |
+
ABLV.US,D,20250220,000000,0.92,0.9377,0.8403,0.888,8018,0
|
| 372 |
+
ABLV.US,D,20250221,000000,0.876552,0.876552,0.8,0.8659,4526,0
|
| 373 |
+
ABLV.US,D,20250224,000000,0.8599,1.0701,0.732,0.81,313756,0
|
| 374 |
+
ABLV.US,D,20250225,000000,0.85,0.94755,0.76,0.7667,201121,0
|
| 375 |
+
ABLV.US,D,20250226,000000,0.78,0.8132,0.7029,0.74,47511,0
|
| 376 |
+
ABLV.US,D,20250227,000000,0.7363,0.7835,0.665,0.69,29619,0
|
| 377 |
+
ABLV.US,D,20250228,000000,0.7967,0.8501,0.63,0.655501,52703,0
|
| 378 |
+
ABLV.US,D,20250303,000000,0.61,0.6676,0.61,0.6676,25950,0
|
| 379 |
+
ABLV.US,D,20250304,000000,0.6518,0.667599,0.6209,0.621,8428,0
|
| 380 |
+
ABLV.US,D,20250305,000000,0.6296,0.91,0.62,0.7452,59574,0
|
| 381 |
+
ABLV.US,D,20250306,000000,0.71,0.729396,0.627,0.729396,17731,0
|
| 382 |
+
ABLV.US,D,20250307,000000,0.68,1.74,0.631,1.74,5135235,0
|
| 383 |
+
ABLV.US,D,20250310,000000,1.3756,1.55,1.16,1.39,713555,0
|
| 384 |
+
ABLV.US,D,20250311,000000,1.29,1.328,1,1.1,117169,0
|
| 385 |
+
ABLV.US,D,20250312,000000,1.07,1.26,1.07,1.11,54874,0
|
| 386 |
+
ABLV.US,D,20250313,000000,1.03,1.13,0.9678,1,43325,0
|
| 387 |
+
ABLV.US,D,20250314,000000,0.9499,1.0329,0.9281,1.02,13690,0
|
| 388 |
+
ABLV.US,D,20250317,000000,0.9382,1.08,0.8449,1.08,25346,0
|
| 389 |
+
ABLV.US,D,20250318,000000,1,1.24,1,1.0169,55783,0
|
| 390 |
+
ABLV.US,D,20250319,000000,1.1444,1.43,1.1,1.16,178470,0
|
| 391 |
+
ABLV.US,D,20250320,000000,1.15,1.28,0.98,1.04,175646,0
|
| 392 |
+
ABLV.US,D,20250321,000000,0.98,1.13,0.98,1.0718,12508,0
|
| 393 |
+
ABLV.US,D,20250324,000000,1.06,1.0735,0.99,0.99,46495,0
|
| 394 |
+
ABLV.US,D,20250325,000000,0.98,1.04,0.98,0.99,14715,0
|
| 395 |
+
ABLV.US,D,20250326,000000,0.98,1.05,0.82,0.9994,58730,0
|
| 396 |
+
ABLV.US,D,20250327,000000,0.9894,0.998,0.903101,0.903101,8251,0
|
| 397 |
+
ABLV.US,D,20250328,000000,0.96,0.99,0.902,0.9513,23722,0
|
| 398 |
+
ABLV.US,D,20250331,000000,0.95,0.95,0.87,0.9,6115,0
|
| 399 |
+
ABLV.US,D,20250401,000000,0.91,0.99,0.825,0.825,35600,0
|
| 400 |
+
ABLV.US,D,20250402,000000,0.8801,0.9894,0.8801,0.9,108235,0
|
| 401 |
+
ABLV.US,D,20250403,000000,0.901,0.93,0.8411,0.86,13223,0
|
| 402 |
+
ABLV.US,D,20250404,000000,0.92,0.93,0.86,0.8806,44800,0
|
| 403 |
+
ABLV.US,D,20250407,000000,0.88,0.89,0.860001,0.87,11947,0
|
| 404 |
+
ABLV.US,D,20250408,000000,0.899,0.935,0.899,0.91,2679,0
|
| 405 |
+
ABLV.US,D,20250409,000000,0.885,1.145,0.8802,1.09,107855,0
|
| 406 |
+
ABLV.US,D,20250410,000000,0.93,1,0.901,0.92,30669,0
|
| 407 |
+
ABLV.US,D,20250411,000000,0.8653,0.97,0.82,0.82,30463,0
|
| 408 |
+
ABLV.US,D,20250414,000000,0.862,0.958,0.77,0.958,11597,0
|
| 409 |
+
ABLV.US,D,20250415,000000,0.9486,0.97,0.863,0.96,3024,0
|
| 410 |
+
ABLV.US,D,20250416,000000,0.8671,1.0861,0.8671,1.05,21016,0
|
| 411 |
+
ABLV.US,D,20250417,000000,1.0472,1.11,1.01,1.07,11757,0
|
| 412 |
+
ABLV.US,D,20250421,000000,1.07,1.07,0.9201,0.9201,18660,0
|
| 413 |
+
ABLV.US,D,20250422,000000,0.9393,1.1098,0.9393,1.0681,9502,0
|
| 414 |
+
ABLV.US,D,20250423,000000,1.14,1.15,1.06,1.14,9115,0
|
| 415 |
+
ABLV.US,D,20250424,000000,1.15,1.35,1.12,1.25,53211,0
|
| 416 |
+
ABLV.US,D,20250425,000000,1.17,1.33,1.14,1.27,22183,0
|
| 417 |
+
ABLV.US,D,20250428,000000,1.18,1.25,1.17,1.21,9380,0
|
| 418 |
+
ABLV.US,D,20250429,000000,1.14,1.25,1.14,1.2,7896,0
|
| 419 |
+
ABLV.US,D,20250430,000000,1.1,1.38,1.1,1.34,40313,0
|
| 420 |
+
ABLV.US,D,20250501,000000,1.315,1.3999,1.2714,1.29,38665,0
|
| 421 |
+
ABLV.US,D,20250502,000000,1.32,1.36,1.3,1.31,7519,0
|
| 422 |
+
ABLV.US,D,20250505,000000,1.29,1.39,1.28,1.315,7062,0
|
| 423 |
+
ABLV.US,D,20250506,000000,1.325,1.36,1.31,1.325,16330,0
|
| 424 |
+
ABLV.US,D,20250507,000000,1.38,1.38,1.26,1.29,10536,0
|
| 425 |
+
ABLV.US,D,20250508,000000,1.32,1.46,1.32,1.4,40594,0
|
| 426 |
+
ABLV.US,D,20250509,000000,1.45,1.4515,1.32,1.32,7360,0
|
| 427 |
+
ABLV.US,D,20250512,000000,1.34,1.41,1.2499,1.2499,21186,0
|
| 428 |
+
ABLV.US,D,20250513,000000,1.22,1.31,1.2,1.26,10448,0
|
| 429 |
+
ABLV.US,D,20250514,000000,1.2604,1.3,1.17,1.22,19278,0
|
| 430 |
+
ABLV.US,D,20250515,000000,1.22,1.22,1.14,1.21,2246,0
|
| 431 |
+
ABLV.US,D,20250516,000000,1.208,1.24,1.18,1.22,7818,0
|
| 432 |
+
ABLV.US,D,20250519,000000,1.21,1.27,1.09,1.09,18157,0
|
| 433 |
+
ABLV.US,D,20250520,000000,1.1,1.17,1.1,1.15,6848,0
|
| 434 |
+
ABLV.US,D,20250521,000000,1.14,1.15,1.09,1.11,12967,0
|
| 435 |
+
ABLV.US,D,20250522,000000,1.09,1.158,1.06,1.095,6966,0
|
| 436 |
+
ABLV.US,D,20250523,000000,1.095,1.15,1.03,1.12,1407,0
|
| 437 |
+
ABLV.US,D,20250527,000000,1.04,1.15,0.9741,1.14,27393,0
|
| 438 |
+
ABLV.US,D,20250528,000000,1.04,1.1,1.04,1.1,9765,0
|
| 439 |
+
ABLV.US,D,20250529,000000,1.1128,1.16,1.1114,1.13,3434,0
|
| 440 |
+
ABLV.US,D,20250530,000000,1.08,1.24,1.08,1.18,7648,0
|
| 441 |
+
ABLV.US,D,20250602,000000,1.27,1.27,1.205,1.24,6792,0
|
| 442 |
+
ABLV.US,D,20250603,000000,1.235,1.27,1.21,1.23,5379,0
|
| 443 |
+
ABLV.US,D,20250604,000000,1.26,1.27,1.21,1.2551,5755,0
|
| 444 |
+
ABLV.US,D,20250605,000000,1.2,1.27,1.2,1.21,8362,0
|
| 445 |
+
ABLV.US,D,20250606,000000,1.21,1.23,1.0401,1.07,27087,0
|
| 446 |
+
ABLV.US,D,20250609,000000,1.15,1.19,1.145,1.19,2822,0
|
| 447 |
+
ABLV.US,D,20250610,000000,1.15,1.18,1.147,1.15,3308,0
|
| 448 |
+
ABLV.US,D,20250611,000000,1.14,1.28,1.1086,1.23,19652,0
|
| 449 |
+
ABLV.US,D,20250612,000000,1.25,1.25,1.06,1.08,28786,0
|
| 450 |
+
ABLV.US,D,20250613,000000,1.05,1.1304,1.05,1.115,3171,0
|
| 451 |
+
ABLV.US,D,20250616,000000,1.08,1.18,1.0479,1.07,7851,0
|
| 452 |
+
ABLV.US,D,20250617,000000,1.17,1.19,1.08,1.1,1740,0
|
| 453 |
+
ABLV.US,D,20250618,000000,1.12,1.17,1.07,1.07,5643,0
|
| 454 |
+
ABLV.US,D,20250620,000000,1.05,1.13,0.98,1.03,8457,0
|
| 455 |
+
ABLV.US,D,20250623,000000,1.01,1.05,0.9549,1.01,15827,0
|
| 456 |
+
ABLV.US,D,20250624,000000,1.04,1.04,1.03,1.04,1478,0
|
| 457 |
+
ABLV.US,D,20250625,000000,1.0203,1.06,1.0203,1.05,2076,0
|
| 458 |
+
ABLV.US,D,20250626,000000,1.09,1.1,1.06,1.06,1935,0
|
| 459 |
+
ABLV.US,D,20250627,000000,1.13,1.13,1.02,1.02,4053,0
|
| 460 |
+
ABLV.US,D,20250630,000000,1.05,1.05,0.94,1.0001,17797,0
|
| 461 |
+
ABLV.US,D,20250701,000000,0.98,1,0.94,1,15226,0
|
| 462 |
+
ABLV.US,D,20250703,000000,0.9999,0.9999,0.9829,0.983,2332,0
|
| 463 |
+
ABLV.US,D,20250707,000000,0.955,0.98,0.9,0.9,8607,0
|
| 464 |
+
ABLV.US,D,20250708,000000,0.9,0.9148,0.86,0.868,11419,0
|
| 465 |
+
ABLV.US,D,20250709,000000,0.84,0.868,0.84,0.854,6332,0
|
| 466 |
+
ABLV.US,D,20250710,000000,0.853,0.8578,0.853,0.853,11652,0
|
| 467 |
+
ABLV.US,D,20250711,000000,0.86,0.867999,0.83955,0.8671,12451,0
|
| 468 |
+
ABLV.US,D,20250714,000000,0.854,0.95,0.8538,0.914,23879,0
|
| 469 |
+
ABLV.US,D,20250715,000000,0.92,1.04,0.8775,1.04,55818,0
|
| 470 |
+
ABLV.US,D,20250716,000000,1.02,1.033,0.98,1.02,23503,0
|
| 471 |
+
ABLV.US,D,20250717,000000,1.0151,1.1,1.0151,1.04,16549,0
|
| 472 |
+
ABLV.US,D,20250718,000000,1.07,1.1,1.045,1.06,4704,0
|
| 473 |
+
ABLV.US,D,20250721,000000,1.03,1.0692,1.02,1.04,9895,0
|
| 474 |
+
ABLV.US,D,20250722,000000,1.09,1.2,0.99,1.1193,39588,0
|
| 475 |
+
ABLV.US,D,20250723,000000,1.15,1.215,1.06,1.08,6376,0
|
| 476 |
+
ABLV.US,D,20250724,000000,1.0637,1.135,1.0525,1.0701,5730,0
|
| 477 |
+
ABLV.US,D,20250725,000000,1.2,1.2,1.04,1.09,14476,0
|
| 478 |
+
ABLV.US,D,20250728,000000,1.115,1.12,1.0633,1.065,4542,0
|
| 479 |
+
ABLV.US,D,20250729,000000,1.08,1.1,0.99,1,14352,0
|
| 480 |
+
ABLV.US,D,20250730,000000,1,1.07,1,1.0632,1449,0
|
| 481 |
+
ABLV.US,D,20250731,000000,0.98,1.06,0.98,1,4612,0
|
| 482 |
+
ABLV.US,D,20250801,000000,1,1.03,0.98,1.006,3518,0
|
| 483 |
+
ABLV.US,D,20250804,000000,1.01,1.03,0.936,0.936,2350,0
|
| 484 |
+
ABLV.US,D,20250805,000000,0.9556,1.06,0.9556,1.0599,6040,0
|
| 485 |
+
ABLV.US,D,20250806,000000,1.04,1.04,1.04,1.04,588,0
|
| 486 |
+
ABLV.US,D,20250807,000000,0.98,1.04,0.98,1.02,2505,0
|
| 487 |
+
ABLV.US,D,20250808,000000,0.98,0.9888,0.9722,0.981,16398,0
|
| 488 |
+
ABLV.US,D,20250811,000000,0.98,0.99,0.88,0.97005,11330,0
|
| 489 |
+
ABLV.US,D,20250812,000000,0.93,0.9506,0.8633,0.91,3897,0
|
| 490 |
+
ABLV.US,D,20250813,000000,0.85,0.85,0.8499,0.85,1324,0
|
| 491 |
+
ABLV.US,D,20250814,000000,0.7905,0.8799,0.772876,0.8722,16189,0
|
| 492 |
+
ABLV.US,D,20250815,000000,0.8934,0.9265,0.8865,0.92,31595,0
|
| 493 |
+
ABLV.US,D,20250818,000000,0.9979,0.9979,0.89,0.912,3622,0
|
| 494 |
+
ABLV.US,D,20250819,000000,0.9029,0.917998,0.9029,0.9029,1815,0
|
| 495 |
+
ABLV.US,D,20250820,000000,0.9699,0.97,0.93005,0.9301,4435,0
|
| 496 |
+
ABLV.US,D,20250821,000000,0.93,0.93,0.9208,0.9208,438,0
|
| 497 |
+
ABLV.US,D,20250822,000000,0.91992,0.9299,0.91992,0.9299,373,0
|
| 498 |
+
ABLV.US,D,20250825,000000,0.87,0.87,0.8499,0.8688,2598,0
|
| 499 |
+
ABLV.US,D,20250826,000000,0.8502,0.858799,0.8416,0.8502,1649,0
|
| 500 |
+
ABLV.US,D,20250828,000000,0.898799,0.8988,0.898799,0.8988,1356,0
|
| 501 |
+
ABLV.US,D,20250829,000000,0.8898,0.8898,0.8456,0.8456,1058,0
|
| 502 |
+
ABLV.US,D,20250902,000000,0.8988,0.8988,0.8988,0.8988,471,0
|
| 503 |
+
ABLV.US,D,20250903,000000,0.8988,0.8988,0.8438,0.859999,2159,0
|
| 504 |
+
ABLV.US,D,20250904,000000,0.8643,0.8643,0.8601,0.8601,1658,0
|
| 505 |
+
ABLV.US,D,20250905,000000,0.8788,0.8788,0.86,0.86,2735,0
|
| 506 |
+
ABLV.US,D,20250908,000000,0.8662,0.8788,0.8662,0.869626,6347,0
|
| 507 |
+
ABLV.US,D,20250909,000000,0.88,1.0399,0.792,1.0399,88094,0
|
| 508 |
+
ABLV.US,D,20250910,000000,0.9888,1.77,0.9167,1.23,397170,0
|
| 509 |
+
ABLV.US,D,20250911,000000,1.1,1.1,0.87,0.9081,60901,0
|
| 510 |
+
ABLV.US,D,20250912,000000,0.91,1.01,0.9,0.973999,12350,0
|
| 511 |
+
ABLV.US,D,20250915,000000,0.97,0.99,0.9184,0.9201,16288,0
|
| 512 |
+
ABLV.US,D,20250916,000000,0.93,1,0.9086,0.9484,11524,0
|
| 513 |
+
ABLV.US,D,20250917,000000,0.9681,0.9681,0.9111,0.9111,6413,0
|
| 514 |
+
ABLV.US,D,20250918,000000,0.91,1,0.8994,0.90445,7829,0
|
| 515 |
+
ABLV.US,D,20250919,000000,0.9766,0.9766,0.925782,0.95,1371,0
|
| 516 |
+
ABLV.US,D,20250922,000000,0.96,0.96,0.87,0.9249,23150,0
|
| 517 |
+
ABLV.US,D,20250923,000000,0.9,0.92,0.88,0.895,6008,0
|
| 518 |
+
ABLV.US,D,20250924,000000,0.919,0.919,0.88,0.88,3804,0
|
| 519 |
+
ABLV.US,D,20250925,000000,0.88,0.9118,0.88,0.9118,3672,0
|
| 520 |
+
ABLV.US,D,20250926,000000,0.91,0.9392,0.88,0.88,5070,0
|
| 521 |
+
ABLV.US,D,20250929,000000,0.88,0.91,0.88,0.885,9684,0
|
| 522 |
+
ABLV.US,D,20250930,000000,0.94,0.94,0.8999,0.8999,5034,0
|
| 523 |
+
ABLV.US,D,20251001,000000,0.88,0.92,0.88,0.9,2028,0
|
| 524 |
+
ABLV.US,D,20251002,000000,0.86,0.91,0.86,0.9099,7899,0
|
| 525 |
+
ABLV.US,D,20251003,000000,0.87,1.03,0.87,0.9625,30486,0
|
| 526 |
+
ABLV.US,D,20251006,000000,0.99,0.99,0.89101,0.9152,14821,0
|
| 527 |
+
ABLV.US,D,20251007,000000,0.9201,0.9782,0.9201,0.9641,14577,0
|
| 528 |
+
ABLV.US,D,20251008,000000,0.9699,0.9769,0.9691,0.97,15704,0
|
| 529 |
+
ABLV.US,D,20251009,000000,0.9203,0.98,0.9203,0.93,2868,0
|
| 530 |
+
ABLV.US,D,20251010,000000,0.93,0.9711,0.921,0.921,5926,0
|
| 531 |
+
ABLV.US,D,20251013,000000,0.9464,0.9464,0.9165,0.9165,5378,0
|
| 532 |
+
ABLV.US,D,20251014,000000,0.96,1,0.94,1,7336,0
|
| 533 |
+
ABLV.US,D,20251015,000000,0.98,1.03,0.9751,1,20727,0
|
| 534 |
+
ABLV.US,D,20251016,000000,0.945,1.13,0.945,0.9801,26856,0
|
| 535 |
+
ABLV.US,D,20251017,000000,0.9602,1.05,0.9602,1.05,52880,0
|
| 536 |
+
ABLV.US,D,20251020,000000,1.04,1.12,1.025,1.06,24567,0
|
| 537 |
+
ABLV.US,D,20251021,000000,1.09,1.09,0.98,1.04,70799,0
|
| 538 |
+
ABLV.US,D,20251022,000000,1,1.09,0.88,0.93,38013,0
|
| 539 |
+
ABLV.US,D,20251023,000000,0.9299,1.02,0.9,0.9,41761,0
|
| 540 |
+
ABLV.US,D,20251024,000000,0.92,0.9797,0.8705,0.93,22187,0
|
| 541 |
+
ABLV.US,D,20251027,000000,0.93,0.9797,0.93,0.95,10590,0
|
| 542 |
+
ABLV.US,D,20251028,000000,0.98,0.98,0.96,0.96,7804,0
|
| 543 |
+
ABLV.US,D,20251029,000000,0.9309,0.9631,0.9309,0.963,8178,0
|
| 544 |
+
ABLV.US,D,20251030,000000,0.9201,0.9201,0.9201,0.9201,1669,0
|
| 545 |
+
ABLV.US,D,20251031,000000,0.92,0.9591,0.92,0.9201,7068,0
|
| 546 |
+
ABLV.US,D,20251103,000000,0.9635,0.9635,0.9202,0.9203,8560,0
|
| 547 |
+
ABLV.US,D,20251104,000000,0.8805,0.9627,0.8805,0.9627,12703,0
|
| 548 |
+
ABLV.US,D,20251105,000000,0.9398,0.9398,0.8782,0.8782,3820,0
|
| 549 |
+
ABLV.US,D,20251106,000000,0.876,0.9695,0.876,0.9,5785,0
|
| 550 |
+
ABLV.US,D,20251107,000000,0.8702,0.9,0.84,0.84,14226,0
|
| 551 |
+
ABLV.US,D,20251110,000000,0.84,0.84,0.7737,0.788,7839,0
|
| 552 |
+
ABLV.US,D,20251111,000000,0.829,0.8399,0.8149,0.825,6229,0
|
| 553 |
+
ABLV.US,D,20251112,000000,0.783,0.8463,0.783,0.795,7286,0
|
| 554 |
+
ABLV.US,D,20251113,000000,0.7587,0.804,0.7518,0.804,5848,0
|
| 555 |
+
ABLV.US,D,20251114,000000,0.7749,0.8,0.7,0.7015,26436,0
|
| 556 |
+
ABLV.US,D,20251117,000000,0.6505,0.6999,0.65,0.65,11983,0
|
| 557 |
+
ABLV.US,D,20251118,000000,0.65,0.65,0.6201,0.6201,7614,0
|
| 558 |
+
ABLV.US,D,20251119,000000,0.6,0.639901,0.6,0.629,3586,0
|
| 559 |
+
ABLV.US,D,20251120,000000,0.6266,0.6397,0.6266,0.6266,539,0
|
| 560 |
+
ABLV.US,D,20251121,000000,0.63,0.67,0.6001,0.669,19083,0
|
| 561 |
+
ABLV.US,D,20251124,000000,0.59,0.69,0.59,0.66596,11226,0
|
| 562 |
+
ABLV.US,D,20251125,000000,0.67,0.67,0.6282,0.6282,19036,0
|
| 563 |
+
ABLV.US,D,20251126,000000,0.61,0.7034,0.61,0.64,8108,0
|
| 564 |
+
ABLV.US,D,20251128,000000,0.657,0.691,0.657,0.66,3315,0
|
| 565 |
+
ABLV.US,D,20251201,000000,0.631,0.6889,0.631,0.6602,1774,0
|
| 566 |
+
ABLV.US,D,20251202,000000,0.66,0.7498,0.6566,0.7497,7205,0
|
| 567 |
+
ABLV.US,D,20251203,000000,0.7585,0.7585,0.7007,0.720349,21110,0
|
| 568 |
+
ABLV.US,D,20251204,000000,0.7696,1.3,0.7696,0.9715,20749308,0
|
| 569 |
+
ABLV.US,D,20251205,000000,0.8834,0.9175,0.7007,0.778,830121,0
|
| 570 |
+
ABLV.US,D,20251208,000000,0.71,0.9174,0.71,0.915,163824,0
|
| 571 |
+
ABLV.US,D,20251209,000000,1,1.01,0.88,0.9156,83815,0
|
| 572 |
+
ABLV.US,D,20251210,000000,0.88,0.88,0.75,0.7948,29024,0
|
| 573 |
+
ABLV.US,D,20251211,000000,0.756,0.8364,0.756,0.8261,21139,0
|
| 574 |
+
ABLV.US,D,20251212,000000,0.74,0.831,0.74,0.828,23112,0
|
| 575 |
+
ABLV.US,D,20251215,000000,0.78,0.828,0.767,0.8161,16209,0
|
| 576 |
+
ABLV.US,D,20251216,000000,0.77,0.84,0.77,0.834,12423,0
|
| 577 |
+
ABLV.US,D,20251217,000000,0.83,0.85,0.8015,0.8328,28159,0
|
| 578 |
+
ABLV.US,D,20251218,000000,0.81,0.83,0.8057,0.83,11026,0
|
| 579 |
+
ABLV.US,D,20251219,000000,0.79,0.8254,0.771,0.82,7718,0
|
| 580 |
+
ABLV.US,D,20251222,000000,0.78,0.82,0.7541,0.7999,8434,0
|
| 581 |
+
ABLV.US,D,20251223,000000,0.75,0.799,0.75,0.799,4096,0
|
| 582 |
+
ABLV.US,D,20251224,000000,0.76,0.760001,0.7031,0.736,9320,0
|
| 583 |
+
ABLV.US,D,20251226,000000,0.7542,0.7542,0.66,0.6601,11842,0
|
| 584 |
+
ABLV.US,D,20251229,000000,0.652,0.69,0.65,0.6623,13489,0
|
| 585 |
+
ABLV.US,D,20251230,000000,0.66,0.75,0.65,0.6755,33798,0
|
| 586 |
+
ABLV.US,D,20251231,000000,0.6755,0.6862,0.6755,0.6755,4215,0
|
| 587 |
+
ABLV.US,D,20260102,000000,0.63,0.68,0.63,0.673,4888,0
|
| 588 |
+
ABLV.US,D,20260105,000000,0.6658,0.69,0.6658,0.67,3114,0
|
| 589 |
+
ABLV.US,D,20260106,000000,0.679,0.69,0.67,0.67,8664,0
|
| 590 |
+
ABLV.US,D,20260107,000000,0.65,0.66116,0.65,0.66,1422,0
|
| 591 |
+
ABLV.US,D,20260108,000000,0.62,0.69,0.6173,0.65,8241,0
|
| 592 |
+
ABLV.US,D,20260109,000000,0.63,0.729,0.63,0.6975,53314,0
|
| 593 |
+
ABLV.US,D,20260112,000000,0.67,0.7251,0.63,0.69,5806,0
|
| 594 |
+
ABLV.US,D,20260113,000000,0.72,0.755,0.692,0.692,8271,0
|
| 595 |
+
ABLV.US,D,20260114,000000,0.69,0.76,0.673,0.7,104456,0
|
| 596 |
+
ABLV.US,D,20260115,000000,0.74,0.85,0.71,0.74,53188,0
|
| 597 |
+
ABLV.US,D,20260116,000000,0.702,0.721,0.702,0.702,4229,0
|
| 598 |
+
ABLV.US,D,20260120,000000,0.6528,0.76,0.6528,0.67,41113,0
|
| 599 |
+
ABLV.US,D,20260121,000000,0.6602,0.73,0.6602,0.7,13733,0
|
| 600 |
+
ABLV.US,D,20260122,000000,0.6506,0.73,0.6506,0.6715,7401,0
|
| 601 |
+
ABLV.US,D,20260123,000000,0.7667,0.767,0.70001,0.725986,11120,0
|
| 602 |
+
ABLV.US,D,20260126,000000,0.718,0.752103,0.718,0.741,3435,0
|
| 603 |
+
ABLV.US,D,20260127,000000,0.73,0.766999,0.73,0.74,10390,0
|
| 604 |
+
ABLV.US,D,20260128,000000,0.6902,0.7535,0.6902,0.74,19581,0
|
| 605 |
+
ABLV.US,D,20260129,000000,0.69,0.72,0.69,0.7101,8966,0
|
| 606 |
+
ABLV.US,D,20260130,000000,0.71,0.751177,0.71,0.7103,6512,0
|
| 607 |
+
ABLV.US,D,20260202,000000,0.71,0.767,0.6958,0.767,5161,0
|
| 608 |
+
ABLV.US,D,20260203,000000,0.7699,0.77,0.7495,0.7605,4837,0
|
| 609 |
+
ABLV.US,D,20260204,000000,0.77,0.795,0.76,0.795,11702,0
|
| 610 |
+
ABLV.US,D,20260205,000000,0.818,0.8599,0.79,0.8498,22654,0
|
| 611 |
+
ABLV.US,D,20260206,000000,0.89,0.89,0.8206,0.8211,32123,0
|
| 612 |
+
ABLV.US,D,20260209,000000,0.8,0.8,0.7602,0.7602,3601,0
|
| 613 |
+
ABLV.US,D,20260210,000000,0.74,0.78,0.74,0.78,2199,0
|
| 614 |
+
ABLV.US,D,20260211,000000,0.79,0.87,0.7801,0.79,3647,0
|
| 615 |
+
ABLV.US,D,20260212,000000,0.7651,0.82,0.765,0.82,1755,0
|
| 616 |
+
ABLV.US,D,20260213,000000,0.8774,0.8774,0.82,0.82,5595,0
|
| 617 |
+
ABLV.US,D,20260217,000000,0.802,0.802,0.79,0.79,1454,0
|
| 618 |
+
ABLV.US,D,20260218,000000,0.829,0.829,0.811823,0.811823,9788,0
|
daily/us/nasdaq stocks/1/abvew.us.txt
ADDED
|
@@ -0,0 +1,407 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ABVEW.US,D,20240702,000000,0.055,0.1259,0.055,0.0895,214678,0
|
| 3 |
+
ABVEW.US,D,20240703,000000,0.1,0.1,0.0601,0.071703,60766,0
|
| 4 |
+
ABVEW.US,D,20240705,000000,0.079,0.079,0.0605,0.0675,20186,0
|
| 5 |
+
ABVEW.US,D,20240708,000000,0.061,0.074983,0.04,0.0699,135742,0
|
| 6 |
+
ABVEW.US,D,20240709,000000,0.0697,0.0697,0.0403,0.041,20353,0
|
| 7 |
+
ABVEW.US,D,20240710,000000,0.069,0.0999,0.041,0.08,95919,0
|
| 8 |
+
ABVEW.US,D,20240711,000000,0.063,0.0873,0.045,0.080137,66529,0
|
| 9 |
+
ABVEW.US,D,20240712,000000,0.0601,0.0892,0.052,0.0798,42531,0
|
| 10 |
+
ABVEW.US,D,20240715,000000,0.0602,0.0785,0.0555,0.0611,11389,0
|
| 11 |
+
ABVEW.US,D,20240716,000000,0.0611,0.075596,0.0303,0.0585,122744,0
|
| 12 |
+
ABVEW.US,D,20240717,000000,0.058,0.0853,0.0538,0.076255,147256,0
|
| 13 |
+
ABVEW.US,D,20240718,000000,0.061,0.0792,0.0553,0.0605,23694,0
|
| 14 |
+
ABVEW.US,D,20240719,000000,0.0671,0.0698,0.054,0.0554,11307,0
|
| 15 |
+
ABVEW.US,D,20240722,000000,0.0638,0.0638,0.04,0.06,43905,0
|
| 16 |
+
ABVEW.US,D,20240723,000000,0.0598,0.0598,0.045,0.045,22123,0
|
| 17 |
+
ABVEW.US,D,20240724,000000,0.06,0.06,0.0455,0.05,28500,0
|
| 18 |
+
ABVEW.US,D,20240725,000000,0.0581,0.0586,0.0461,0.0466,60060,0
|
| 19 |
+
ABVEW.US,D,20240726,000000,0.05,0.0501,0.0301,0.0343,225692,0
|
| 20 |
+
ABVEW.US,D,20240729,000000,0.0448,0.0476,0.0301,0.034,158880,0
|
| 21 |
+
ABVEW.US,D,20240730,000000,0.025,0.034,0.025,0.026,94956,0
|
| 22 |
+
ABVEW.US,D,20240731,000000,0.0385,0.0386,0.0205,0.03,170585,0
|
| 23 |
+
ABVEW.US,D,20240801,000000,0.03,0.045,0.0297,0.0423,74542,0
|
| 24 |
+
ABVEW.US,D,20240802,000000,0.0396,0.0431,0.0202,0.0395,118738,0
|
| 25 |
+
ABVEW.US,D,20240805,000000,0.0301,0.0391,0.02,0.0346,45768,0
|
| 26 |
+
ABVEW.US,D,20240806,000000,0.0354,0.04,0.0215,0.0255,39578,0
|
| 27 |
+
ABVEW.US,D,20240807,000000,0.0266,0.04,0.0258,0.029781,39903,0
|
| 28 |
+
ABVEW.US,D,20240808,000000,0.03,0.0376,0.027,0.0299,15018,0
|
| 29 |
+
ABVEW.US,D,20240809,000000,0.0384,0.0385,0.0343,0.0351,17731,0
|
| 30 |
+
ABVEW.US,D,20240812,000000,0.04,0.04,0.0254,0.03,18799,0
|
| 31 |
+
ABVEW.US,D,20240813,000000,0.0302,0.0394,0.028513,0.028513,9611,0
|
| 32 |
+
ABVEW.US,D,20240814,000000,0.02825,0.035276,0.0264,0.0307,392770,0
|
| 33 |
+
ABVEW.US,D,20240815,000000,0.0359,0.0359,0.02,0.0213,68226,0
|
| 34 |
+
ABVEW.US,D,20240816,000000,0.0319,0.036801,0.0271,0.0303,52175,0
|
| 35 |
+
ABVEW.US,D,20240819,000000,0.0271,0.0337,0.0271,0.0337,17884,0
|
| 36 |
+
ABVEW.US,D,20240820,000000,0.0332,0.0332,0.0311,0.0311,6099,0
|
| 37 |
+
ABVEW.US,D,20240821,000000,0.0349,0.0349,0.0285,0.03,18987,0
|
| 38 |
+
ABVEW.US,D,20240822,000000,0.0349,0.0365,0.0252,0.0346,79059,0
|
| 39 |
+
ABVEW.US,D,20240823,000000,0.0261,0.0343,0.0255,0.032696,6739,0
|
| 40 |
+
ABVEW.US,D,20240826,000000,0.029,0.03,0.0255,0.0299,24338,0
|
| 41 |
+
ABVEW.US,D,20240827,000000,0.0253,0.02814,0.0253,0.02814,2695,0
|
| 42 |
+
ABVEW.US,D,20240828,000000,0.0255,0.0255,0.0202,0.0211,44313,0
|
| 43 |
+
ABVEW.US,D,20240829,000000,0.0347,0.0347,0.0211,0.0211,13513,0
|
| 44 |
+
ABVEW.US,D,20240830,000000,0.025,0.031154,0.0211,0.0268,6156,0
|
| 45 |
+
ABVEW.US,D,20240903,000000,0.0338,0.0338,0.0212,0.0279,43057,0
|
| 46 |
+
ABVEW.US,D,20240904,000000,0.029,0.0312,0.022,0.0274,63356,0
|
| 47 |
+
ABVEW.US,D,20240905,000000,0.026,0.0285,0.0252,0.0252,19843,0
|
| 48 |
+
ABVEW.US,D,20240906,000000,0.0327,0.0334,0.0215,0.031103,12933,0
|
| 49 |
+
ABVEW.US,D,20240909,000000,0.0348,0.03799,0.0251,0.0251,4665,0
|
| 50 |
+
ABVEW.US,D,20240910,000000,0.0226,0.035,0.0215,0.0242,54613,0
|
| 51 |
+
ABVEW.US,D,20240911,000000,0.0243,0.0245,0.0211,0.0223,30473,0
|
| 52 |
+
ABVEW.US,D,20240912,000000,0.024349,0.0244,0.02,0.0222,6252,0
|
| 53 |
+
ABVEW.US,D,20240913,000000,0.022,0.0245,0.0111,0.02,37045,0
|
| 54 |
+
ABVEW.US,D,20240916,000000,0.0121,0.02,0.0121,0.0198,9351,0
|
| 55 |
+
ABVEW.US,D,20240917,000000,0.015,0.02,0.015,0.0198,2538,0
|
| 56 |
+
ABVEW.US,D,20240918,000000,0.015,0.0195,0.015,0.015,9005,0
|
| 57 |
+
ABVEW.US,D,20240919,000000,0.018769,0.02,0.018769,0.02,3966,0
|
| 58 |
+
ABVEW.US,D,20240920,000000,0.02,0.02,0.0175,0.0175,14763,0
|
| 59 |
+
ABVEW.US,D,20240923,000000,0.0196,0.0196,0.015,0.0163,9370,0
|
| 60 |
+
ABVEW.US,D,20240924,000000,0.0172,0.0193,0.015,0.0189,5012,0
|
| 61 |
+
ABVEW.US,D,20240926,000000,0.01925,0.0198,0.0152,0.0152,3682,0
|
| 62 |
+
ABVEW.US,D,20240927,000000,0.0198,0.0216,0.0155,0.0198,5514,0
|
| 63 |
+
ABVEW.US,D,20240930,000000,0.0152,0.0245,0.0152,0.0176,6591,0
|
| 64 |
+
ABVEW.US,D,20241001,000000,0.0243,0.0245,0.0118,0.01555,21359,0
|
| 65 |
+
ABVEW.US,D,20241002,000000,0.0121,0.0245,0.0121,0.018,27346,0
|
| 66 |
+
ABVEW.US,D,20241003,000000,0.0137,0.0245,0.0137,0.0151,2095,0
|
| 67 |
+
ABVEW.US,D,20241004,000000,0.0151,0.019808,0.0151,0.0165,13182,0
|
| 68 |
+
ABVEW.US,D,20241007,000000,0.0121,0.0245,0.0121,0.023899,22448,0
|
| 69 |
+
ABVEW.US,D,20241008,000000,0.0242,0.0244,0.0124,0.023297,10448,0
|
| 70 |
+
ABVEW.US,D,20241009,000000,0.0153,0.0244,0.0116,0.0244,169443,0
|
| 71 |
+
ABVEW.US,D,20241010,000000,0.0221,0.0244,0.015,0.02,25851,0
|
| 72 |
+
ABVEW.US,D,20241011,000000,0.0181,0.02,0.0114,0.0126,6414,0
|
| 73 |
+
ABVEW.US,D,20241014,000000,0.0236,0.0236,0.0115,0.0168,63005,0
|
| 74 |
+
ABVEW.US,D,20241015,000000,0.0235,0.0235,0.0116,0.0152,55213,0
|
| 75 |
+
ABVEW.US,D,20241016,000000,0.0208,0.0235,0.0109,0.0151,23805,0
|
| 76 |
+
ABVEW.US,D,20241017,000000,0.0186,0.038,0.0111,0.0153,93325,0
|
| 77 |
+
ABVEW.US,D,20241018,000000,0.0323,0.0323,0.0121,0.0166,80265,0
|
| 78 |
+
ABVEW.US,D,20241021,000000,0.0198,0.038,0.0123,0.0202,60448,0
|
| 79 |
+
ABVEW.US,D,20241022,000000,0.027241,0.075,0.0103,0.0162,120404,0
|
| 80 |
+
ABVEW.US,D,20241023,000000,0.0113,0.0249,0.0113,0.0205,86808,0
|
| 81 |
+
ABVEW.US,D,20241024,000000,0.0245,0.0245,0.014558,0.0198,3576,0
|
| 82 |
+
ABVEW.US,D,20241025,000000,0.0198,0.02299,0.0161,0.0161,39080,0
|
| 83 |
+
ABVEW.US,D,20241028,000000,0.02,0.022,0.0121,0.0151,19899,0
|
| 84 |
+
ABVEW.US,D,20241029,000000,0.0245,0.0245,0.0121,0.0227,12920,0
|
| 85 |
+
ABVEW.US,D,20241030,000000,0.0244,0.0244,0.0136,0.0137,9938,0
|
| 86 |
+
ABVEW.US,D,20241031,000000,0.0245,0.03,0.0123,0.0247,139048,0
|
| 87 |
+
ABVEW.US,D,20241101,000000,0.02,0.03,0.015,0.0294,92794,0
|
| 88 |
+
ABVEW.US,D,20241104,000000,0.0151,0.0283,0.015,0.0248,32964,0
|
| 89 |
+
ABVEW.US,D,20241105,000000,0.0249,0.0249,0.0169,0.0188,26053,0
|
| 90 |
+
ABVEW.US,D,20241106,000000,0.0229,0.0238,0.016701,0.0238,2356,0
|
| 91 |
+
ABVEW.US,D,20241107,000000,0.0235,0.0249,0.0171,0.0171,39066,0
|
| 92 |
+
ABVEW.US,D,20241108,000000,0.0249,0.0249,0.015,0.017078,10895,0
|
| 93 |
+
ABVEW.US,D,20241111,000000,0.015,0.0239,0.015,0.0151,13415,0
|
| 94 |
+
ABVEW.US,D,20241112,000000,0.024,0.0242,0.015,0.0223,26258,0
|
| 95 |
+
ABVEW.US,D,20241113,000000,0.0225,0.0225,0.0155,0.0156,7414,0
|
| 96 |
+
ABVEW.US,D,20241114,000000,0.018,0.0202,0.0151,0.0175,33954,0
|
| 97 |
+
ABVEW.US,D,20241115,000000,0.017499,0.0198,0.0151,0.0174,14465,0
|
| 98 |
+
ABVEW.US,D,20241118,000000,0.0126,0.0197,0.0126,0.0151,79454,0
|
| 99 |
+
ABVEW.US,D,20241119,000000,0.0153,0.0197,0.0151,0.0197,16808,0
|
| 100 |
+
ABVEW.US,D,20241120,000000,0.02,0.02,0.0151,0.0193,9104,0
|
| 101 |
+
ABVEW.US,D,20241121,000000,0.0151,0.02,0.0151,0.0181,22033,0
|
| 102 |
+
ABVEW.US,D,20241122,000000,0.0161,0.0198,0.0161,0.0162,652,0
|
| 103 |
+
ABVEW.US,D,20241125,000000,0.02,0.04,0.0163,0.02,227666,0
|
| 104 |
+
ABVEW.US,D,20241126,000000,0.017,0.04,0.017,0.0279,206595,0
|
| 105 |
+
ABVEW.US,D,20241127,000000,0.03,0.0399,0.0201,0.021,224678,0
|
| 106 |
+
ABVEW.US,D,20241129,000000,0.021,0.04,0.0151,0.0397,261481,0
|
| 107 |
+
ABVEW.US,D,20241202,000000,0.0379,0.0379,0.0202,0.0277,96020,0
|
| 108 |
+
ABVEW.US,D,20241203,000000,0.0278,0.0278,0.02,0.0212,43799,0
|
| 109 |
+
ABVEW.US,D,20241204,000000,0.0269,0.03,0.0207,0.0299,116310,0
|
| 110 |
+
ABVEW.US,D,20241205,000000,0.0287,0.0287,0.0212,0.0284,53625,0
|
| 111 |
+
ABVEW.US,D,20241206,000000,0.0283,0.0283,0.0223,0.0253,23563,0
|
| 112 |
+
ABVEW.US,D,20241209,000000,0.0249,0.0249,0.02,0.024,20206,0
|
| 113 |
+
ABVEW.US,D,20241210,000000,0.023699,0.024,0.02,0.0239,44051,0
|
| 114 |
+
ABVEW.US,D,20241211,000000,0.0239,0.026267,0.02,0.0202,9688,0
|
| 115 |
+
ABVEW.US,D,20241212,000000,0.0267,0.0269,0.0202,0.021003,1892,0
|
| 116 |
+
ABVEW.US,D,20241213,000000,0.023792,0.0246,0.023,0.02365,2538,0
|
| 117 |
+
ABVEW.US,D,20241216,000000,0.0243,0.0243,0.0169,0.0169,19517,0
|
| 118 |
+
ABVEW.US,D,20241217,000000,0.02,0.0233,0.0186,0.0233,37833,0
|
| 119 |
+
ABVEW.US,D,20241218,000000,0.0233,0.0399,0.017,0.0299,63413,0
|
| 120 |
+
ABVEW.US,D,20241219,000000,0.034,0.034,0.0206,0.0242,18504,0
|
| 121 |
+
ABVEW.US,D,20241220,000000,0.0237,0.0339,0.0186,0.0186,46074,0
|
| 122 |
+
ABVEW.US,D,20241223,000000,0.02,0.0275,0.0169,0.021401,19830,0
|
| 123 |
+
ABVEW.US,D,20241224,000000,0.0273,0.0273,0.0209,0.021763,20357,0
|
| 124 |
+
ABVEW.US,D,20241226,000000,0.022,0.0284,0.0202,0.0269,20914,0
|
| 125 |
+
ABVEW.US,D,20241227,000000,0.0204,0.03,0.0202,0.03,80407,0
|
| 126 |
+
ABVEW.US,D,20241230,000000,0.0206,0.03,0.0206,0.023,20789,0
|
| 127 |
+
ABVEW.US,D,20241231,000000,0.0288,0.0299,0.022,0.027,95474,0
|
| 128 |
+
ABVEW.US,D,20250102,000000,0.022,0.034,0.0214,0.0335,76369,0
|
| 129 |
+
ABVEW.US,D,20250103,000000,0.0399,0.0399,0.023,0.03,42412,0
|
| 130 |
+
ABVEW.US,D,20250106,000000,0.032401,0.0399,0.025,0.031799,76197,0
|
| 131 |
+
ABVEW.US,D,20250107,000000,0.0262,0.0378,0.0233,0.026,86111,0
|
| 132 |
+
ABVEW.US,D,20250108,000000,0.0379,0.0379,0.02,0.029,141360,0
|
| 133 |
+
ABVEW.US,D,20250110,000000,0.032,0.032,0.0263,0.0279,65914,0
|
| 134 |
+
ABVEW.US,D,20250113,000000,0.0263,0.0279,0.0263,0.0278,6089,0
|
| 135 |
+
ABVEW.US,D,20250114,000000,0.0278,0.028,0.0234,0.0272,47252,0
|
| 136 |
+
ABVEW.US,D,20250115,000000,0.026,0.0277,0.0219,0.0219,34468,0
|
| 137 |
+
ABVEW.US,D,20250116,000000,0.028,0.028,0.0219,0.02455,13042,0
|
| 138 |
+
ABVEW.US,D,20250117,000000,0.0219,0.0272,0.0219,0.0267,54265,0
|
| 139 |
+
ABVEW.US,D,20250121,000000,0.025,0.0356,0.0224,0.0299,76226,0
|
| 140 |
+
ABVEW.US,D,20250122,000000,0.0264,0.0328,0.0243,0.0303,54744,0
|
| 141 |
+
ABVEW.US,D,20250123,000000,0.03,0.0322,0.0243,0.028,47883,0
|
| 142 |
+
ABVEW.US,D,20250124,000000,0.028,0.03,0.0257,0.02999,34558,0
|
| 143 |
+
ABVEW.US,D,20250127,000000,0.0297,0.0323,0.0262,0.030001,88712,0
|
| 144 |
+
ABVEW.US,D,20250128,000000,0.0265,0.036523,0.0265,0.0299,39652,0
|
| 145 |
+
ABVEW.US,D,20250129,000000,0.0277,0.0342,0.0275,0.029899,18034,0
|
| 146 |
+
ABVEW.US,D,20250130,000000,0.0276,0.0301,0.016,0.029432,102643,0
|
| 147 |
+
ABVEW.US,D,20250131,000000,0.0228,0.0295,0.022701,0.0294,42861,0
|
| 148 |
+
ABVEW.US,D,20250203,000000,0.0237,0.0292,0.0237,0.0288,30113,0
|
| 149 |
+
ABVEW.US,D,20250204,000000,0.0268,0.0293,0.025,0.0293,15178,0
|
| 150 |
+
ABVEW.US,D,20250205,000000,0.0293,0.032,0.0264,0.0271,61288,0
|
| 151 |
+
ABVEW.US,D,20250206,000000,0.035,0.035,0.0252,0.0339,79890,0
|
| 152 |
+
ABVEW.US,D,20250207,000000,0.03,0.034,0.0265,0.032383,48949,0
|
| 153 |
+
ABVEW.US,D,20250210,000000,0.038,0.0399,0.0275,0.0305,74178,0
|
| 154 |
+
ABVEW.US,D,20250211,000000,0.031632,0.04,0.0304,0.0313,133059,0
|
| 155 |
+
ABVEW.US,D,20250212,000000,0.0364,0.0364,0.0304,0.0329,29720,0
|
| 156 |
+
ABVEW.US,D,20250213,000000,0.0305,0.0359,0.0304,0.0359,23840,0
|
| 157 |
+
ABVEW.US,D,20250214,000000,0.032548,0.0358,0.0314,0.0314,17416,0
|
| 158 |
+
ABVEW.US,D,20250218,000000,0.03,0.04,0.03,0.0347,20329,0
|
| 159 |
+
ABVEW.US,D,20250219,000000,0.0344,0.049,0.0322,0.0366,10606,0
|
| 160 |
+
ABVEW.US,D,20250220,000000,0.0327,0.0458,0.0324,0.036,22751,0
|
| 161 |
+
ABVEW.US,D,20250221,000000,0.036,0.04,0.036,0.0391,53833,0
|
| 162 |
+
ABVEW.US,D,20250224,000000,0.049,0.049,0.03,0.0333,6836,0
|
| 163 |
+
ABVEW.US,D,20250225,000000,0.0476,0.048,0.03,0.0437,9994,0
|
| 164 |
+
ABVEW.US,D,20250226,000000,0.047,0.047,0.0326,0.0368,9924,0
|
| 165 |
+
ABVEW.US,D,20250227,000000,0.04,0.0401,0.0337,0.03685,148858,0
|
| 166 |
+
ABVEW.US,D,20250228,000000,0.0387,0.0399,0.0336,0.0336,18322,0
|
| 167 |
+
ABVEW.US,D,20250303,000000,0.0354,0.0371,0.029,0.0349,19929,0
|
| 168 |
+
ABVEW.US,D,20250304,000000,0.033849,0.0387,0.0307,0.0386,18298,0
|
| 169 |
+
ABVEW.US,D,20250305,000000,0.0306,0.0385,0.0289,0.03,40566,0
|
| 170 |
+
ABVEW.US,D,20250306,000000,0.0386,0.0386,0.0305,0.0307,78439,0
|
| 171 |
+
ABVEW.US,D,20250307,000000,0.031001,0.031001,0.0222,0.0281,78414,0
|
| 172 |
+
ABVEW.US,D,20250310,000000,0.0348,0.0348,0.0317,0.0317,770,0
|
| 173 |
+
ABVEW.US,D,20250311,000000,0.0305,0.0305,0.0305,0.0305,105,0
|
| 174 |
+
ABVEW.US,D,20250312,000000,0.034,0.034,0.0305,0.0305,1623,0
|
| 175 |
+
ABVEW.US,D,20250313,000000,0.0335,0.0335,0.0288,0.0288,1849,0
|
| 176 |
+
ABVEW.US,D,20250314,000000,0.029198,0.029198,0.029198,0.029198,307,0
|
| 177 |
+
ABVEW.US,D,20250317,000000,0.0338,0.0338,0.022,0.0321,136599,0
|
| 178 |
+
ABVEW.US,D,20250318,000000,0.0298,0.0298,0.0226,0.029291,1558,0
|
| 179 |
+
ABVEW.US,D,20250319,000000,0.02889,0.02889,0.022,0.0287,10999,0
|
| 180 |
+
ABVEW.US,D,20250320,000000,0.0284,0.0284,0.022,0.0282,8104,0
|
| 181 |
+
ABVEW.US,D,20250321,000000,0.0223,0.028,0.0222,0.0222,1117,0
|
| 182 |
+
ABVEW.US,D,20250324,000000,0.0267,0.0267,0.023,0.0267,7999,0
|
| 183 |
+
ABVEW.US,D,20250325,000000,0.0254,0.0254,0.022,0.022,26033,0
|
| 184 |
+
ABVEW.US,D,20250326,000000,0.022,0.024,0.022,0.0228,4170,0
|
| 185 |
+
ABVEW.US,D,20250327,000000,0.023262,0.023262,0.0231,0.0231,1402,0
|
| 186 |
+
ABVEW.US,D,20250328,000000,0.0241,0.0241,0.024,0.0241,2502,0
|
| 187 |
+
ABVEW.US,D,20250331,000000,0.022201,0.0234,0.022,0.0221,43622,0
|
| 188 |
+
ABVEW.US,D,20250401,000000,0.022,0.0223,0.022,0.022,20231,0
|
| 189 |
+
ABVEW.US,D,20250402,000000,0.022,0.023,0.022,0.022,1446,0
|
| 190 |
+
ABVEW.US,D,20250403,000000,0.0221,0.0235,0.0221,0.0221,350,0
|
| 191 |
+
ABVEW.US,D,20250404,000000,0.023499,0.0235,0.0221,0.0221,4898,0
|
| 192 |
+
ABVEW.US,D,20250407,000000,0.022,0.0221,0.022,0.0221,1208,0
|
| 193 |
+
ABVEW.US,D,20250408,000000,0.022,0.023299,0.0201,0.0232,7523,0
|
| 194 |
+
ABVEW.US,D,20250409,000000,0.022503,0.0233,0.0201,0.0202,3444,0
|
| 195 |
+
ABVEW.US,D,20250414,000000,0.0231,0.0232,0.0231,0.0232,18410,0
|
| 196 |
+
ABVEW.US,D,20250415,000000,0.0258,0.0258,0.0206,0.022498,4590,0
|
| 197 |
+
ABVEW.US,D,20250416,000000,0.025699,0.025699,0.025699,0.025699,200,0
|
| 198 |
+
ABVEW.US,D,20250417,000000,0.0203,0.0289,0.0203,0.0289,760,0
|
| 199 |
+
ABVEW.US,D,20250421,000000,0.0287,0.0287,0.0246,0.02485,1233,0
|
| 200 |
+
ABVEW.US,D,20250422,000000,0.0282,0.0282,0.0205,0.022263,3394,0
|
| 201 |
+
ABVEW.US,D,20250423,000000,0.023,0.023,0.0206,0.0226,29225,0
|
| 202 |
+
ABVEW.US,D,20250424,000000,0.023499,0.023499,0.023499,0.023499,204,0
|
| 203 |
+
ABVEW.US,D,20250425,000000,0.0222,0.023599,0.0209,0.0209,3023,0
|
| 204 |
+
ABVEW.US,D,20250428,000000,0.0236,0.0301,0.0235,0.03,54669,0
|
| 205 |
+
ABVEW.US,D,20250429,000000,0.03,0.035,0.022,0.0307,402212,0
|
| 206 |
+
ABVEW.US,D,20250430,000000,0.034,0.0397,0.0302,0.0329,29204,0
|
| 207 |
+
ABVEW.US,D,20250501,000000,0.0398,0.0498,0.0304,0.0498,141619,0
|
| 208 |
+
ABVEW.US,D,20250502,000000,0.0573,0.089,0.0462,0.078365,403696,0
|
| 209 |
+
ABVEW.US,D,20250505,000000,0.0611,0.0901,0.0502,0.0601,230794,0
|
| 210 |
+
ABVEW.US,D,20250506,000000,0.0601,0.060559,0.033601,0.04999,18421,0
|
| 211 |
+
ABVEW.US,D,20250507,000000,0.0487,0.0487,0.036199,0.0487,1506,0
|
| 212 |
+
ABVEW.US,D,20250508,000000,0.0476,0.0476,0.035,0.042656,8048,0
|
| 213 |
+
ABVEW.US,D,20250509,000000,0.045399,0.045399,0.045399,0.045399,509,0
|
| 214 |
+
ABVEW.US,D,20250512,000000,0.0494,0.0494,0.0369,0.0401,24810,0
|
| 215 |
+
ABVEW.US,D,20250513,000000,0.044257,0.0592,0.0411,0.0588,33886,0
|
| 216 |
+
ABVEW.US,D,20250514,000000,0.0588,0.0588,0.0424,0.0474,27469,0
|
| 217 |
+
ABVEW.US,D,20250515,000000,0.0426,0.045851,0.0426,0.045851,3727,0
|
| 218 |
+
ABVEW.US,D,20250516,000000,0.043,0.0474,0.0426,0.043,30932,0
|
| 219 |
+
ABVEW.US,D,20250519,000000,0.0499,0.0499,0.043,0.043,10647,0
|
| 220 |
+
ABVEW.US,D,20250520,000000,0.043,0.0472,0.043,0.04719,5547,0
|
| 221 |
+
ABVEW.US,D,20250521,000000,0.0469,0.0469,0.0351,0.042,39559,0
|
| 222 |
+
ABVEW.US,D,20250522,000000,0.039,0.0582,0.039,0.0582,459214,0
|
| 223 |
+
ABVEW.US,D,20250523,000000,0.0579,0.0579,0.0432,0.0501,249641,0
|
| 224 |
+
ABVEW.US,D,20250527,000000,0.0456,0.0563,0.0456,0.05,59381,0
|
| 225 |
+
ABVEW.US,D,20250528,000000,0.05,0.0562,0.0461,0.0501,199848,0
|
| 226 |
+
ABVEW.US,D,20250529,000000,0.0554,0.0555,0.0466,0.051,154529,0
|
| 227 |
+
ABVEW.US,D,20250530,000000,0.0512,0.0513,0.0512,0.0512,13550,0
|
| 228 |
+
ABVEW.US,D,20250602,000000,0.0514,0.0558,0.0455,0.0456,34222,0
|
| 229 |
+
ABVEW.US,D,20250603,000000,0.0539,0.05399,0.051,0.051,17102,0
|
| 230 |
+
ABVEW.US,D,20250604,000000,0.0539,0.0539,0.04,0.0401,82731,0
|
| 231 |
+
ABVEW.US,D,20250605,000000,0.0525,0.0538,0.041,0.04395,27949,0
|
| 232 |
+
ABVEW.US,D,20250606,000000,0.0522,0.0522,0.0422,0.0484,8445,0
|
| 233 |
+
ABVEW.US,D,20250609,000000,0.0433,0.044547,0.0433,0.0433,3626,0
|
| 234 |
+
ABVEW.US,D,20250610,000000,0.0451,0.0495,0.0451,0.0451,2837,0
|
| 235 |
+
ABVEW.US,D,20250611,000000,0.0453,0.0499,0.0452,0.048621,34765,0
|
| 236 |
+
ABVEW.US,D,20250612,000000,0.049,0.0525,0.0455,0.048663,469978,0
|
| 237 |
+
ABVEW.US,D,20250613,000000,0.0457,0.0558,0.0457,0.053899,3457,0
|
| 238 |
+
ABVEW.US,D,20250616,000000,0.0498,0.056,0.0498,0.0512,171618,0
|
| 239 |
+
ABVEW.US,D,20250617,000000,0.053001,0.0628,0.05,0.06,155102,0
|
| 240 |
+
ABVEW.US,D,20250618,000000,0.0899,0.0899,0.0521,0.0521,20969,0
|
| 241 |
+
ABVEW.US,D,20250620,000000,0.0501,0.0502,0.0501,0.0502,3869,0
|
| 242 |
+
ABVEW.US,D,20250623,000000,0.0497,0.050001,0.0497,0.050001,563,0
|
| 243 |
+
ABVEW.US,D,20250624,000000,0.0529,0.05315,0.0507,0.0507,186583,0
|
| 244 |
+
ABVEW.US,D,20250625,000000,0.0523,0.0523,0.052199,0.052199,732,0
|
| 245 |
+
ABVEW.US,D,20250626,000000,0.0503,0.0516,0.0503,0.0516,3315,0
|
| 246 |
+
ABVEW.US,D,20250627,000000,0.0517,0.0518,0.0511,0.0511,41510,0
|
| 247 |
+
ABVEW.US,D,20250630,000000,0.0511,0.0521,0.0511,0.0521,9437,0
|
| 248 |
+
ABVEW.US,D,20250701,000000,0.0511,0.0517,0.0511,0.0517,3793,0
|
| 249 |
+
ABVEW.US,D,20250702,000000,0.0511,0.0512,0.0509,0.0509,72570,0
|
| 250 |
+
ABVEW.US,D,20250703,000000,0.0501,0.05065,0.042101,0.05,4639,0
|
| 251 |
+
ABVEW.US,D,20250707,000000,0.0507,0.09,0.0499,0.055,82481,0
|
| 252 |
+
ABVEW.US,D,20250708,000000,0.05,0.0549,0.041,0.0472,48059,0
|
| 253 |
+
ABVEW.US,D,20250709,000000,0.0497,0.0497,0.0301,0.0359,130759,0
|
| 254 |
+
ABVEW.US,D,20250710,000000,0.036,0.153395,0.036,0.1274,2237213,0
|
| 255 |
+
ABVEW.US,D,20250711,000000,0.3001,0.441,0.25,0.37,2048295,0
|
| 256 |
+
ABVEW.US,D,20250714,000000,0.3,0.3209,0.21,0.2296,849236,0
|
| 257 |
+
ABVEW.US,D,20250715,000000,0.2047,0.245,0.1503,0.2,379832,0
|
| 258 |
+
ABVEW.US,D,20250716,000000,0.245,0.245,0.1525,0.1655,333630,0
|
| 259 |
+
ABVEW.US,D,20250717,000000,0.3,0.3949,0.2133,0.325,1068788,0
|
| 260 |
+
ABVEW.US,D,20250718,000000,0.38,0.38,0.24,0.275,190822,0
|
| 261 |
+
ABVEW.US,D,20250721,000000,0.3203,0.3639,0.251,0.255,105387,0
|
| 262 |
+
ABVEW.US,D,20250722,000000,0.255,0.2975,0.2179,0.2241,219365,0
|
| 263 |
+
ABVEW.US,D,20250723,000000,0.2399,0.24689,0.1559,0.195,199838,0
|
| 264 |
+
ABVEW.US,D,20250724,000000,0.1703,0.1946,0.151,0.1538,282098,0
|
| 265 |
+
ABVEW.US,D,20250725,000000,0.1887,0.2175,0.158,0.1864,204361,0
|
| 266 |
+
ABVEW.US,D,20250728,000000,0.1864,0.189899,0.161,0.1826,68523,0
|
| 267 |
+
ABVEW.US,D,20250729,000000,0.18,0.1825,0.1614,0.17,35884,0
|
| 268 |
+
ABVEW.US,D,20250730,000000,0.1762,0.2278,0.1633,0.1669,116108,0
|
| 269 |
+
ABVEW.US,D,20250731,000000,0.1852,0.2175,0.161,0.1701,159837,0
|
| 270 |
+
ABVEW.US,D,20250801,000000,0.17,0.1801,0.161,0.1798,58462,0
|
| 271 |
+
ABVEW.US,D,20250804,000000,0.192,0.2097,0.1798,0.179899,12875,0
|
| 272 |
+
ABVEW.US,D,20250805,000000,0.1799,0.2,0.166,0.1735,23959,0
|
| 273 |
+
ABVEW.US,D,20250806,000000,0.1795,0.198396,0.155,0.175,75501,0
|
| 274 |
+
ABVEW.US,D,20250807,000000,0.19,0.19,0.16,0.1888,50017,0
|
| 275 |
+
ABVEW.US,D,20250808,000000,0.17,0.1921,0.17,0.19,38999,0
|
| 276 |
+
ABVEW.US,D,20250811,000000,0.1735,0.1899,0.165801,0.1897,68781,0
|
| 277 |
+
ABVEW.US,D,20250812,000000,0.166301,0.19,0.1658,0.1681,95994,0
|
| 278 |
+
ABVEW.US,D,20250813,000000,0.18,0.1995,0.1799,0.1825,89086,0
|
| 279 |
+
ABVEW.US,D,20250814,000000,0.2093,0.2288,0.1795,0.1795,93009,0
|
| 280 |
+
ABVEW.US,D,20250815,000000,0.179764,0.2,0.178465,0.1858,33074,0
|
| 281 |
+
ABVEW.US,D,20250818,000000,0.19,0.1989,0.16,0.1854,107082,0
|
| 282 |
+
ABVEW.US,D,20250819,000000,0.1988,0.1988,0.1851,0.1851,55817,0
|
| 283 |
+
ABVEW.US,D,20250820,000000,0.1885,0.23,0.187,0.195,128035,0
|
| 284 |
+
ABVEW.US,D,20250821,000000,0.21,0.22,0.2,0.2,9540,0
|
| 285 |
+
ABVEW.US,D,20250822,000000,0.193,0.2,0.186,0.1939,5179,0
|
| 286 |
+
ABVEW.US,D,20250825,000000,0.195,0.2,0.191,0.191,23584,0
|
| 287 |
+
ABVEW.US,D,20250826,000000,0.214999,0.215,0.1925,0.1927,8571,0
|
| 288 |
+
ABVEW.US,D,20250827,000000,0.195,0.2,0.1856,0.185701,112601,0
|
| 289 |
+
ABVEW.US,D,20250828,000000,0.185,0.1998,0.185,0.1996,48209,0
|
| 290 |
+
ABVEW.US,D,20250829,000000,0.195001,0.1998,0.1852,0.1998,22947,0
|
| 291 |
+
ABVEW.US,D,20250902,000000,0.1875,0.276,0.1875,0.2407,144237,0
|
| 292 |
+
ABVEW.US,D,20250903,000000,0.25,0.2995,0.25,0.2651,318430,0
|
| 293 |
+
ABVEW.US,D,20250904,000000,0.2512,0.28,0.25,0.25,49037,0
|
| 294 |
+
ABVEW.US,D,20250905,000000,0.25,0.2799,0.231,0.231,119787,0
|
| 295 |
+
ABVEW.US,D,20250908,000000,0.28,0.3179,0.2428,0.29,142248,0
|
| 296 |
+
ABVEW.US,D,20250909,000000,0.289999,0.29,0.26,0.2899,15496,0
|
| 297 |
+
ABVEW.US,D,20250910,000000,0.27495,0.2886,0.26,0.2601,31551,0
|
| 298 |
+
ABVEW.US,D,20250911,000000,0.2899,0.2899,0.230001,0.237,56105,0
|
| 299 |
+
ABVEW.US,D,20250912,000000,0.2399,0.2399,0.185,0.2066,77689,0
|
| 300 |
+
ABVEW.US,D,20250915,000000,0.2025,0.2425,0.19,0.201,47572,0
|
| 301 |
+
ABVEW.US,D,20250916,000000,0.1976,0.2412,0.175,0.207,67304,0
|
| 302 |
+
ABVEW.US,D,20250917,000000,0.1905,0.2,0.18,0.18,41083,0
|
| 303 |
+
ABVEW.US,D,20250918,000000,0.18,0.201,0.1753,0.1753,22311,0
|
| 304 |
+
ABVEW.US,D,20250919,000000,0.194899,0.201,0.1754,0.19,238737,0
|
| 305 |
+
ABVEW.US,D,20250922,000000,0.209,0.219999,0.1871,0.19,69860,0
|
| 306 |
+
ABVEW.US,D,20250923,000000,0.1901,0.211,0.18,0.206186,32080,0
|
| 307 |
+
ABVEW.US,D,20250924,000000,0.22,0.2899,0.22,0.2736,216362,0
|
| 308 |
+
ABVEW.US,D,20250925,000000,0.2875,0.297,0.2727,0.297,70759,0
|
| 309 |
+
ABVEW.US,D,20250926,000000,0.2751,0.2875,0.240036,0.2648,12179,0
|
| 310 |
+
ABVEW.US,D,20250929,000000,0.2899,0.2899,0.2715,0.2726,57337,0
|
| 311 |
+
ABVEW.US,D,20250930,000000,0.2727,0.2974,0.2201,0.24,17136,0
|
| 312 |
+
ABVEW.US,D,20251001,000000,0.23,0.289999,0.23,0.2772,44686,0
|
| 313 |
+
ABVEW.US,D,20251002,000000,0.32,0.3499,0.29,0.3392,178064,0
|
| 314 |
+
ABVEW.US,D,20251003,000000,0.3032,0.38,0.3032,0.38,231207,0
|
| 315 |
+
ABVEW.US,D,20251006,000000,0.42,0.825,0.42,0.74,1299679,0
|
| 316 |
+
ABVEW.US,D,20251007,000000,0.75,0.75,0.5775,0.7,176649,0
|
| 317 |
+
ABVEW.US,D,20251008,000000,0.75,1.1,0.6239,0.84,986296,0
|
| 318 |
+
ABVEW.US,D,20251009,000000,0.9198,1.01,0.8041,0.87,205721,0
|
| 319 |
+
ABVEW.US,D,20251010,000000,0.8442,0.89,0.56,0.6501,287132,0
|
| 320 |
+
ABVEW.US,D,20251013,000000,0.75,0.9875,0.660101,0.9797,300778,0
|
| 321 |
+
ABVEW.US,D,20251014,000000,0.8496,1,0.8,0.9398,188480,0
|
| 322 |
+
ABVEW.US,D,20251015,000000,0.99,1,0.8222,0.95,235116,0
|
| 323 |
+
ABVEW.US,D,20251016,000000,0.98,1.5,0.84,0.9283,1606768,0
|
| 324 |
+
ABVEW.US,D,20251017,000000,1.01,1.22,0.96,1.22,251231,0
|
| 325 |
+
ABVEW.US,D,20251020,000000,1.21,1.36,1.05,1.2,525589,0
|
| 326 |
+
ABVEW.US,D,20251021,000000,1.2,1.3,0.9722,1.25,544057,0
|
| 327 |
+
ABVEW.US,D,20251022,000000,1.15,1.27,1.04,1.165,181609,0
|
| 328 |
+
ABVEW.US,D,20251023,000000,1.07,1.45,1.07,1.45,328502,0
|
| 329 |
+
ABVEW.US,D,20251024,000000,1.51,1.58,1.1,1.16,556174,0
|
| 330 |
+
ABVEW.US,D,20251027,000000,1.26,1.58,1.26,1.49,442251,0
|
| 331 |
+
ABVEW.US,D,20251028,000000,1.4,1.595,1.27,1.435,260100,0
|
| 332 |
+
ABVEW.US,D,20251029,000000,1.45,1.45,1.15,1.3,496904,0
|
| 333 |
+
ABVEW.US,D,20251030,000000,1.18,1.3,1.1435,1.24,85911,0
|
| 334 |
+
ABVEW.US,D,20251031,000000,1.25,1.39,1.155,1.26,366406,0
|
| 335 |
+
ABVEW.US,D,20251103,000000,1.2,1.28,1.09,1.1,78222,0
|
| 336 |
+
ABVEW.US,D,20251104,000000,1,1.21,0.96,1.095,250697,0
|
| 337 |
+
ABVEW.US,D,20251105,000000,1.055,1.18,1.0501,1.14,81633,0
|
| 338 |
+
ABVEW.US,D,20251106,000000,1.14,1.14,0.94,0.9599,109670,0
|
| 339 |
+
ABVEW.US,D,20251107,000000,1.05,1.05,0.8,0.8552,135251,0
|
| 340 |
+
ABVEW.US,D,20251110,000000,0.88,0.9787,0.7612,0.9104,56548,0
|
| 341 |
+
ABVEW.US,D,20251111,000000,0.86,0.9699,0.7607,0.7991,72448,0
|
| 342 |
+
ABVEW.US,D,20251112,000000,0.7046,0.95,0.7046,0.821,41557,0
|
| 343 |
+
ABVEW.US,D,20251113,000000,0.92999,0.92999,0.6044,0.64,80501,0
|
| 344 |
+
ABVEW.US,D,20251114,000000,0.5201,0.809999,0.51,0.695,77801,0
|
| 345 |
+
ABVEW.US,D,20251117,000000,0.6595,0.7073,0.6,0.64,22420,0
|
| 346 |
+
ABVEW.US,D,20251118,000000,0.68,0.7031,0.5615,0.5901,22478,0
|
| 347 |
+
ABVEW.US,D,20251119,000000,0.6638,0.681,0.519,0.5906,81530,0
|
| 348 |
+
ABVEW.US,D,20251120,000000,0.6843,0.6843,0.5001,0.51,77766,0
|
| 349 |
+
ABVEW.US,D,20251121,000000,0.52,0.65,0.49,0.5201,114192,0
|
| 350 |
+
ABVEW.US,D,20251124,000000,0.543,0.63,0.511,0.5905,146075,0
|
| 351 |
+
ABVEW.US,D,20251125,000000,0.5905,0.5905,0.5,0.5029,52809,0
|
| 352 |
+
ABVEW.US,D,20251126,000000,0.55,0.6,0.5118,0.5701,122040,0
|
| 353 |
+
ABVEW.US,D,20251128,000000,0.74,0.9665,0.7,0.8466,374022,0
|
| 354 |
+
ABVEW.US,D,20251201,000000,0.9219,0.949449,0.67,0.76,64457,0
|
| 355 |
+
ABVEW.US,D,20251202,000000,0.7201,0.82999,0.7201,0.75,11743,0
|
| 356 |
+
ABVEW.US,D,20251203,000000,0.750001,0.785,0.66,0.74,55713,0
|
| 357 |
+
ABVEW.US,D,20251204,000000,0.74,0.74,0.66,0.7,10263,0
|
| 358 |
+
ABVEW.US,D,20251205,000000,0.7,0.73,0.64,0.73,31299,0
|
| 359 |
+
ABVEW.US,D,20251208,000000,0.6526,0.7075,0.58119,0.665,42740,0
|
| 360 |
+
ABVEW.US,D,20251209,000000,0.6,0.68,0.5,0.51,124368,0
|
| 361 |
+
ABVEW.US,D,20251210,000000,0.586,0.8,0.54,0.78,204760,0
|
| 362 |
+
ABVEW.US,D,20251211,000000,0.83,0.92,0.765,0.8486,41275,0
|
| 363 |
+
ABVEW.US,D,20251212,000000,0.4498,0.6,0.4006,0.4099,274685,0
|
| 364 |
+
ABVEW.US,D,20251215,000000,0.4006,0.53,0.32,0.35,197862,0
|
| 365 |
+
ABVEW.US,D,20251216,000000,0.41,0.429899,0.36,0.3901,5767,0
|
| 366 |
+
ABVEW.US,D,20251217,000000,0.48,0.51,0.39,0.4399,35421,0
|
| 367 |
+
ABVEW.US,D,20251218,000000,0.4316,0.44,0.3018,0.3075,43413,0
|
| 368 |
+
ABVEW.US,D,20251219,000000,0.4078,0.469,0.3201,0.4279,60182,0
|
| 369 |
+
ABVEW.US,D,20251222,000000,0.4699,0.4699,0.39,0.3915,31835,0
|
| 370 |
+
ABVEW.US,D,20251223,000000,0.445,0.46,0.35,0.37,41911,0
|
| 371 |
+
ABVEW.US,D,20251224,000000,0.439,0.44,0.36,0.381,8322,0
|
| 372 |
+
ABVEW.US,D,20251226,000000,0.3627,0.474,0.26,0.2701,44387,0
|
| 373 |
+
ABVEW.US,D,20251229,000000,0.3499,0.37,0.3,0.35,34425,0
|
| 374 |
+
ABVEW.US,D,20251230,000000,0.3075,0.36,0.3,0.302,63418,0
|
| 375 |
+
ABVEW.US,D,20251231,000000,0.301,0.37,0.301,0.35,57368,0
|
| 376 |
+
ABVEW.US,D,20260102,000000,0.37,0.45,0.36,0.4313,73704,0
|
| 377 |
+
ABVEW.US,D,20260105,000000,0.3637,0.4519,0.3637,0.4301,31334,0
|
| 378 |
+
ABVEW.US,D,20260106,000000,0.438,0.438,0.38,0.385,16738,0
|
| 379 |
+
ABVEW.US,D,20260107,000000,0.44,0.75,0.41,0.7088,190796,0
|
| 380 |
+
ABVEW.US,D,20260108,000000,0.802,0.8396,0.65,0.74,49009,0
|
| 381 |
+
ABVEW.US,D,20260109,000000,0.6991,0.79,0.6991,0.789,23940,0
|
| 382 |
+
ABVEW.US,D,20260112,000000,0.7899,0.7899,0.6527,0.73,1763,0
|
| 383 |
+
ABVEW.US,D,20260113,000000,0.65,0.73,0.600001,0.61,14946,0
|
| 384 |
+
ABVEW.US,D,20260114,000000,0.72,0.72,0.6,0.6,10552,0
|
| 385 |
+
ABVEW.US,D,20260115,000000,0.571,0.64,0.571,0.6,5111,0
|
| 386 |
+
ABVEW.US,D,20260116,000000,0.57,0.69,0.57,0.5988,16316,0
|
| 387 |
+
ABVEW.US,D,20260120,000000,0.55,0.672959,0.55,0.62,18729,0
|
| 388 |
+
ABVEW.US,D,20260121,000000,0.6251,0.68,0.6251,0.6313,17329,0
|
| 389 |
+
ABVEW.US,D,20260122,000000,0.735,0.83,0.63,0.81,65669,0
|
| 390 |
+
ABVEW.US,D,20260123,000000,0.83,0.8799,0.685,0.841,41128,0
|
| 391 |
+
ABVEW.US,D,20260126,000000,0.778,1,0.6316,0.8178,126538,0
|
| 392 |
+
ABVEW.US,D,20260127,000000,0.7749,0.96,0.625681,0.96,53270,0
|
| 393 |
+
ABVEW.US,D,20260128,000000,0.98,0.99,0.75,0.78,68168,0
|
| 394 |
+
ABVEW.US,D,20260129,000000,0.77,0.77,0.64,0.72,46565,0
|
| 395 |
+
ABVEW.US,D,20260130,000000,0.8066,0.8066,0.6,0.6,31309,0
|
| 396 |
+
ABVEW.US,D,20260202,000000,0.7476,0.7476,0.41,0.5863,56357,0
|
| 397 |
+
ABVEW.US,D,20260203,000000,0.55,0.74,0.47,0.7388,190032,0
|
| 398 |
+
ABVEW.US,D,20260204,000000,0.71,0.71,0.625,0.625,2511,0
|
| 399 |
+
ABVEW.US,D,20260205,000000,0.625,0.65,0.55,0.55,23579,0
|
| 400 |
+
ABVEW.US,D,20260206,000000,0.5667,0.575,0.5508,0.575,5208,0
|
| 401 |
+
ABVEW.US,D,20260209,000000,0.551,0.595,0.5,0.589899,17336,0
|
| 402 |
+
ABVEW.US,D,20260210,000000,0.5,0.5799,0.5,0.54,9755,0
|
| 403 |
+
ABVEW.US,D,20260211,000000,0.5125,0.555,0.485,0.5007,35936,0
|
| 404 |
+
ABVEW.US,D,20260212,000000,0.585001,0.5999,0.411,0.49989,15530,0
|
| 405 |
+
ABVEW.US,D,20260213,000000,0.63,0.64,0.411,0.569899,15550,0
|
| 406 |
+
ABVEW.US,D,20260217,000000,0.573,0.6,0.4825,0.52,32606,0
|
| 407 |
+
ABVEW.US,D,20260218,000000,0.52,0.58,0.5,0.51,6573,0
|
daily/us/nasdaq stocks/1/aciw.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/acmr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/adamh.us.txt
ADDED
|
@@ -0,0 +1,156 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ADAMH.US,D,20250709,000000,24.99,25.06,24.86,24.91,166395,0
|
| 3 |
+
ADAMH.US,D,20250710,000000,24.95,25.04,24.93,25.04,120020,0
|
| 4 |
+
ADAMH.US,D,20250711,000000,25.04,25.04,24.91,24.97,50325,0
|
| 5 |
+
ADAMH.US,D,20250714,000000,24.97,25,24.85,24.938,52515,0
|
| 6 |
+
ADAMH.US,D,20250715,000000,25.04,25.04,24.89,24.91,67900,0
|
| 7 |
+
ADAMH.US,D,20250716,000000,24.91,24.98,24.88,24.95,35689,0
|
| 8 |
+
ADAMH.US,D,20250717,000000,24.85,24.99,24.85,24.95,19414,0
|
| 9 |
+
ADAMH.US,D,20250718,000000,24.96,24.97,24.86,24.9699,11019,0
|
| 10 |
+
ADAMH.US,D,20250721,000000,24.99,25,24.98,24.98,9177,0
|
| 11 |
+
ADAMH.US,D,20250722,000000,24.99,24.9999,24.92,24.97,11067,0
|
| 12 |
+
ADAMH.US,D,20250723,000000,24.975,25,24.92,24.969,13046,0
|
| 13 |
+
ADAMH.US,D,20250724,000000,24.975,24.99,24.92,24.95,22778,0
|
| 14 |
+
ADAMH.US,D,20250725,000000,24.96,24.9999,24.9,24.9999,12234,0
|
| 15 |
+
ADAMH.US,D,20250728,000000,24.99,24.99,24.94,24.97,19235,0
|
| 16 |
+
ADAMH.US,D,20250729,000000,24.95,24.95,24.91,24.93,25811,0
|
| 17 |
+
ADAMH.US,D,20250730,000000,24.95,24.98,24.8788,24.95,39939,0
|
| 18 |
+
ADAMH.US,D,20250731,000000,24.95,24.95,24.91,24.95,12765,0
|
| 19 |
+
ADAMH.US,D,20250801,000000,24.95,25,24.9272,24.97,23036,0
|
| 20 |
+
ADAMH.US,D,20250804,000000,24.986,25.098,24.986,25.098,27153,0
|
| 21 |
+
ADAMH.US,D,20250805,000000,25.1,25.19,25.075,25.1899,28600,0
|
| 22 |
+
ADAMH.US,D,20250806,000000,25.15,25.2,25.1,25.135,26892,0
|
| 23 |
+
ADAMH.US,D,20250807,000000,25.15,25.15,25.09,25.1399,12694,0
|
| 24 |
+
ADAMH.US,D,20250808,000000,25.125,25.15,25.105,25.15,13860,0
|
| 25 |
+
ADAMH.US,D,20250811,000000,25.14,25.15,25.0735,25.15,24410,0
|
| 26 |
+
ADAMH.US,D,20250812,000000,25.15,25.37,25.1499,25.225,12232,0
|
| 27 |
+
ADAMH.US,D,20250813,000000,25.39,25.39,25.15,25.15,6201,0
|
| 28 |
+
ADAMH.US,D,20250814,000000,25.16,25.25,25.05,25.25,7538,0
|
| 29 |
+
ADAMH.US,D,20250815,000000,25.2523,25.5802,25.2523,25.48,5861,0
|
| 30 |
+
ADAMH.US,D,20250818,000000,25.48,25.48,25.44,25.48,7919,0
|
| 31 |
+
ADAMH.US,D,20250819,000000,25.4638,25.48,25.35,25.4,37792,0
|
| 32 |
+
ADAMH.US,D,20250820,000000,25.37,25.47,25.35,25.47,53800,0
|
| 33 |
+
ADAMH.US,D,20250821,000000,25.4,25.46,25.3,25.3,14027,0
|
| 34 |
+
ADAMH.US,D,20250822,000000,25.3,25.46,25.3,25.41,18284,0
|
| 35 |
+
ADAMH.US,D,20250825,000000,25.41,25.5,25.4,25.4,31344,0
|
| 36 |
+
ADAMH.US,D,20250826,000000,25.45,25.6,25.43,25.47,12001,0
|
| 37 |
+
ADAMH.US,D,20250827,000000,25.63,25.63,25.41,25.55,4475,0
|
| 38 |
+
ADAMH.US,D,20250828,000000,25.5955,25.5955,25.55,25.55,2378,0
|
| 39 |
+
ADAMH.US,D,20250829,000000,25.61,25.61,25.42,25.5,3901,0
|
| 40 |
+
ADAMH.US,D,20250902,000000,25.55,25.58,25.42,25.55,9413,0
|
| 41 |
+
ADAMH.US,D,20250903,000000,25.55,25.55,25.37,25.49,2000,0
|
| 42 |
+
ADAMH.US,D,20250904,000000,25.54,25.69,25.5,25.55,17449,0
|
| 43 |
+
ADAMH.US,D,20250905,000000,25.61,25.74,25.57,25.68,54553,0
|
| 44 |
+
ADAMH.US,D,20250908,000000,25.68,25.68,25.3557,25.5276,28868,0
|
| 45 |
+
ADAMH.US,D,20250909,000000,25.53,25.53,25.2392,25.4306,64451,0
|
| 46 |
+
ADAMH.US,D,20250910,000000,25.5,25.57,25.44,25.535,20939,0
|
| 47 |
+
ADAMH.US,D,20250911,000000,25.5,25.67,25.44,25.65,11962,0
|
| 48 |
+
ADAMH.US,D,20250912,000000,25.57,25.65,25.52,25.64,23947,0
|
| 49 |
+
ADAMH.US,D,20250915,000000,25.17,25.228,25,25.11,52400,0
|
| 50 |
+
ADAMH.US,D,20250916,000000,25.11,25.2,25.09,25.1,63380,0
|
| 51 |
+
ADAMH.US,D,20250917,000000,25.1632,25.22,25.09,25.19,28855,0
|
| 52 |
+
ADAMH.US,D,20250918,000000,25.1,25.14,25.07,25.1,89525,0
|
| 53 |
+
ADAMH.US,D,20250919,000000,25.16,25.16,25.1,25.11,17015,0
|
| 54 |
+
ADAMH.US,D,20250922,000000,25.1,25.1301,25.095,25.11,64129,0
|
| 55 |
+
ADAMH.US,D,20250923,000000,25.15,25.2,25.1245,25.2,11213,0
|
| 56 |
+
ADAMH.US,D,20250924,000000,25.15,25.18,25.09,25.1,46845,0
|
| 57 |
+
ADAMH.US,D,20250925,000000,25.1,25.1582,25.05,25.05,13426,0
|
| 58 |
+
ADAMH.US,D,20250926,000000,25.1,25.19,25.05,25.19,8149,0
|
| 59 |
+
ADAMH.US,D,20250929,000000,25.12,25.31,25.12,25.26,15600,0
|
| 60 |
+
ADAMH.US,D,20250930,000000,25.24,25.3,25.1476,25.2651,19105,0
|
| 61 |
+
ADAMH.US,D,20251001,000000,25.27,25.27,24.93,25.08,132526,0
|
| 62 |
+
ADAMH.US,D,20251002,000000,25.15,25.1699,24.98,25.09,80907,0
|
| 63 |
+
ADAMH.US,D,20251003,000000,25.12,25.12,25.04,25.04,58093,0
|
| 64 |
+
ADAMH.US,D,20251006,000000,25.11,25.2358,25.08,25.17,116252,0
|
| 65 |
+
ADAMH.US,D,20251007,000000,25.19,25.38,25.15,25.15,52372,0
|
| 66 |
+
ADAMH.US,D,20251008,000000,25.18,25.24,25.09,25.21,34420,0
|
| 67 |
+
ADAMH.US,D,20251009,000000,25.16,25.29,25.09,25.16,41501,0
|
| 68 |
+
ADAMH.US,D,20251010,000000,25.2,25.2019,25,25.07,40591,0
|
| 69 |
+
ADAMH.US,D,20251013,000000,25.2,25.2,25.08,25.17,25459,0
|
| 70 |
+
ADAMH.US,D,20251014,000000,25.11,25.18,25.08,25.15,24591,0
|
| 71 |
+
ADAMH.US,D,20251015,000000,25.15,25.25,25.15,25.18,23477,0
|
| 72 |
+
ADAMH.US,D,20251016,000000,25.23,25.26,25.164,25.1916,25628,0
|
| 73 |
+
ADAMH.US,D,20251017,000000,25.28,25.34,25.225,25.25,9858,0
|
| 74 |
+
ADAMH.US,D,20251020,000000,25.38,25.395,25.24,25.24,25283,0
|
| 75 |
+
ADAMH.US,D,20251021,000000,25.2402,25.35,25.2402,25.345,17758,0
|
| 76 |
+
ADAMH.US,D,20251022,000000,25.34,25.44,25.19,25.2555,34749,0
|
| 77 |
+
ADAMH.US,D,20251023,000000,25.35,25.35,25.12,25.13,82182,0
|
| 78 |
+
ADAMH.US,D,20251024,000000,25.14,25.19,25.12,25.13,24755,0
|
| 79 |
+
ADAMH.US,D,20251027,000000,25.18,25.25,25.1446,25.175,34206,0
|
| 80 |
+
ADAMH.US,D,20251028,000000,25.23,25.23,25.18,25.21,3714,0
|
| 81 |
+
ADAMH.US,D,20251029,000000,25.19,25.22,25.13,25.17,30955,0
|
| 82 |
+
ADAMH.US,D,20251030,000000,25.17,25.28,25.17,25.25,23242,0
|
| 83 |
+
ADAMH.US,D,20251031,000000,25.25,25.34,25.22,25.24,17494,0
|
| 84 |
+
ADAMH.US,D,20251103,000000,25.24,25.31,25.21,25.27,13947,0
|
| 85 |
+
ADAMH.US,D,20251104,000000,25.27,25.38,25.27,25.3,42046,0
|
| 86 |
+
ADAMH.US,D,20251105,000000,25.32,25.39,25.32,25.35,27314,0
|
| 87 |
+
ADAMH.US,D,20251106,000000,25.38,25.41,25.33,25.38,7633,0
|
| 88 |
+
ADAMH.US,D,20251107,000000,25.38,25.46,25.38,25.42,15302,0
|
| 89 |
+
ADAMH.US,D,20251110,000000,25.53,25.58,25.48,25.56,70675,0
|
| 90 |
+
ADAMH.US,D,20251111,000000,25.56,25.58,25.528,25.5436,21147,0
|
| 91 |
+
ADAMH.US,D,20251112,000000,25.6,25.6,25.42,25.49,37260,0
|
| 92 |
+
ADAMH.US,D,20251113,000000,25.54,25.54,25.4,25.44,40846,0
|
| 93 |
+
ADAMH.US,D,20251114,000000,25.43,25.54,25.36,25.54,21955,0
|
| 94 |
+
ADAMH.US,D,20251117,000000,25.54,25.54,25.44,25.45,14935,0
|
| 95 |
+
ADAMH.US,D,20251118,000000,25.46,25.5,25.43,25.48,18147,0
|
| 96 |
+
ADAMH.US,D,20251119,000000,25.49,25.49,25.4,25.41,30259,0
|
| 97 |
+
ADAMH.US,D,20251120,000000,25.46,25.52,25.39,25.39,18574,0
|
| 98 |
+
ADAMH.US,D,20251121,000000,25.46,25.47,25.41,25.43,8986,0
|
| 99 |
+
ADAMH.US,D,20251124,000000,25.43,25.48,25.3901,25.41,55772,0
|
| 100 |
+
ADAMH.US,D,20251125,000000,25.46,25.46,25.39,25.39,20652,0
|
| 101 |
+
ADAMH.US,D,20251126,000000,25.44,25.46,25.4,25.439,24075,0
|
| 102 |
+
ADAMH.US,D,20251128,000000,25.45,25.5,25.41,25.5,29382,0
|
| 103 |
+
ADAMH.US,D,20251201,000000,25.55,25.65,25.52,25.6,105632,0
|
| 104 |
+
ADAMH.US,D,20251202,000000,25.63,25.67,25.5,25.66,57220,0
|
| 105 |
+
ADAMH.US,D,20251203,000000,25.67,25.73,25.6327,25.71,41628,0
|
| 106 |
+
ADAMH.US,D,20251204,000000,25.72,25.7575,25.7,25.75,31089,0
|
| 107 |
+
ADAMH.US,D,20251205,000000,25.75,25.77,25.7101,25.77,39428,0
|
| 108 |
+
ADAMH.US,D,20251208,000000,25.77,25.8,25.71,25.79,46505,0
|
| 109 |
+
ADAMH.US,D,20251209,000000,25.69,25.81,25.69,25.7848,38791,0
|
| 110 |
+
ADAMH.US,D,20251210,000000,25.77,25.77,25.735,25.75,33670,0
|
| 111 |
+
ADAMH.US,D,20251211,000000,25.77,25.785,25.75,25.77,43766,0
|
| 112 |
+
ADAMH.US,D,20251212,000000,25.81,25.82,25.76,25.78,36215,0
|
| 113 |
+
ADAMH.US,D,20251215,000000,25.35,25.47,25.22,25.43,91741,0
|
| 114 |
+
ADAMH.US,D,20251216,000000,25.42,25.59,25.37,25.53,49231,0
|
| 115 |
+
ADAMH.US,D,20251217,000000,25.55,25.57,25.4965,25.56,34406,0
|
| 116 |
+
ADAMH.US,D,20251218,000000,25.49,25.6,25.4,25.53,82276,0
|
| 117 |
+
ADAMH.US,D,20251219,000000,25.53,25.62,25.53,25.62,34511,0
|
| 118 |
+
ADAMH.US,D,20251222,000000,25.62,25.65,25.5,25.595,29874,0
|
| 119 |
+
ADAMH.US,D,20251223,000000,25.6,25.65,25.55,25.64,29378,0
|
| 120 |
+
ADAMH.US,D,20251224,000000,25.615,25.73,25.615,25.72,21136,0
|
| 121 |
+
ADAMH.US,D,20251226,000000,25.77,25.77,25.67,25.77,16650,0
|
| 122 |
+
ADAMH.US,D,20251229,000000,25.62,25.75,25.62,25.735,22878,0
|
| 123 |
+
ADAMH.US,D,20251230,000000,25.76,25.79,25.5,25.77,52342,0
|
| 124 |
+
ADAMH.US,D,20251231,000000,25.56,25.939,25.49,25.87,440248,0
|
| 125 |
+
ADAMH.US,D,20260102,000000,25.62,25.81,25.62,25.77,17638,0
|
| 126 |
+
ADAMH.US,D,20260105,000000,25.77,25.77,25.65,25.675,43158,0
|
| 127 |
+
ADAMH.US,D,20260106,000000,25.65,25.67,25.6,25.63,23085,0
|
| 128 |
+
ADAMH.US,D,20260107,000000,25.6,25.6,25.53,25.6,16394,0
|
| 129 |
+
ADAMH.US,D,20260108,000000,25.59,25.65,25.58,25.62,10615,0
|
| 130 |
+
ADAMH.US,D,20260109,000000,25.56,25.7,25.515,25.59,37266,0
|
| 131 |
+
ADAMH.US,D,20260112,000000,25.58,25.63,25.54,25.63,11054,0
|
| 132 |
+
ADAMH.US,D,20260113,000000,25.57,25.6299,25.52,25.557,33357,0
|
| 133 |
+
ADAMH.US,D,20260114,000000,25.56,25.5775,25.46,25.48,31364,0
|
| 134 |
+
ADAMH.US,D,20260115,000000,25.57,25.62,25.52,25.57,18022,0
|
| 135 |
+
ADAMH.US,D,20260116,000000,25.56,25.6,25.52,25.57,11970,0
|
| 136 |
+
ADAMH.US,D,20260120,000000,25.46,25.55,25.46,25.525,20573,0
|
| 137 |
+
ADAMH.US,D,20260121,000000,25.51,25.64,25.5,25.6011,16785,0
|
| 138 |
+
ADAMH.US,D,20260122,000000,25.6,25.61,25.55,25.59,16169,0
|
| 139 |
+
ADAMH.US,D,20260123,000000,25.61,25.62,25.51,25.59,31095,0
|
| 140 |
+
ADAMH.US,D,20260126,000000,25.66,25.66,25.6,25.63,18978,0
|
| 141 |
+
ADAMH.US,D,20260127,000000,25.61,25.61,25.52,25.58,23617,0
|
| 142 |
+
ADAMH.US,D,20260128,000000,25.6,25.64,25.56,25.58,11414,0
|
| 143 |
+
ADAMH.US,D,20260129,000000,25.58,25.62,25.55,25.59,4815,0
|
| 144 |
+
ADAMH.US,D,20260130,000000,25.58,25.63,25.48,25.59,13366,0
|
| 145 |
+
ADAMH.US,D,20260202,000000,25.57,25.61,25.52,25.55,16465,0
|
| 146 |
+
ADAMH.US,D,20260203,000000,25.58,25.609,25.53,25.58,14107,0
|
| 147 |
+
ADAMH.US,D,20260204,000000,25.57,25.61,25.54,25.55,23246,0
|
| 148 |
+
ADAMH.US,D,20260205,000000,25.59,25.59,25.55,25.5601,5081,0
|
| 149 |
+
ADAMH.US,D,20260206,000000,25.58,25.63,25.58,25.61,10222,0
|
| 150 |
+
ADAMH.US,D,20260209,000000,25.99,25.99,25.61,25.68,26850,0
|
| 151 |
+
ADAMH.US,D,20260210,000000,25.65,25.69,25.64,25.69,13750,0
|
| 152 |
+
ADAMH.US,D,20260211,000000,25.61,25.7,25.55,25.63,24294,0
|
| 153 |
+
ADAMH.US,D,20260212,000000,25.678,25.69,25.57,25.665,13034,0
|
| 154 |
+
ADAMH.US,D,20260213,000000,25.675,25.7,25.63,25.63,13428,0
|
| 155 |
+
ADAMH.US,D,20260217,000000,25.63,25.65,25.58,25.635,29306,0
|
| 156 |
+
ADAMH.US,D,20260218,000000,25.655,25.69,25.6225,25.64,11240,0
|
daily/us/nasdaq stocks/1/adamn.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/adamz.us.txt
ADDED
|
@@ -0,0 +1,1046 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ADAMZ.US,D,20211126,000000,17.5254,17.5254,17.4547,17.4903,49861.3,0
|
| 3 |
+
ADAMZ.US,D,20211129,000000,17.6319,17.6319,17.462,17.4972,226280,0
|
| 4 |
+
ADAMZ.US,D,20211130,000000,17.4903,17.4903,17.3839,17.4336,58977.2,0
|
| 5 |
+
ADAMZ.US,D,20211201,000000,17.4547,17.476,17.3839,17.4263,30139.6,0
|
| 6 |
+
ADAMZ.US,D,20211202,000000,17.4619,17.4619,17.3838,17.4195,54025.9,0
|
| 7 |
+
ADAMZ.US,D,20211203,000000,17.5254,17.5254,17.3699,17.3699,54722.1,0
|
| 8 |
+
ADAMZ.US,D,20211206,000000,17.3627,17.3839,17.2777,17.3131,62970.9,0
|
| 9 |
+
ADAMZ.US,D,20211207,000000,17.3768,17.4547,17.2069,17.2422,81756.3,0
|
| 10 |
+
ADAMZ.US,D,20211208,000000,17.214,17.3131,17.1642,17.2211,38555,0
|
| 11 |
+
ADAMZ.US,D,20211209,000000,17.2069,17.2777,17.2069,17.2422,13072.9,0
|
| 12 |
+
ADAMZ.US,D,20211210,000000,17.3309,17.3309,17.1714,17.2282,59736.9,0
|
| 13 |
+
ADAMZ.US,D,20211213,000000,17.214,17.2422,17.214,17.2211,12954.3,0
|
| 14 |
+
ADAMZ.US,D,20211214,000000,17.2211,17.2211,17.0796,17.1714,26383.1,0
|
| 15 |
+
ADAMZ.US,D,20211215,000000,17.136,17.1998,16.9874,17.1932,23336.9,0
|
| 16 |
+
ADAMZ.US,D,20211216,000000,17.2069,17.3204,17.1859,17.3204,30347.2,0
|
| 17 |
+
ADAMZ.US,D,20211217,000000,17.5468,17.5468,17.1291,17.2422,33877.7,0
|
| 18 |
+
ADAMZ.US,D,20211220,000000,17.2422,17.2566,16.9945,17.214,69181.9,0
|
| 19 |
+
ADAMZ.US,D,20211221,000000,17.3486,17.4903,17.2671,17.3486,69866.8,0
|
| 20 |
+
ADAMZ.US,D,20211222,000000,17.3486,17.4195,17.3131,17.3486,58787.9,0
|
| 21 |
+
ADAMZ.US,D,20211223,000000,17.3699,17.4832,17.3598,17.4832,33591.1,0
|
| 22 |
+
ADAMZ.US,D,20211227,000000,17.4832,17.561,17.4832,17.4972,38912.3,0
|
| 23 |
+
ADAMZ.US,D,20211228,000000,17.561,17.6742,17.5174,17.6177,26287,0
|
| 24 |
+
ADAMZ.US,D,20211229,000000,17.5752,17.6071,17.4903,17.561,27284.1,0
|
| 25 |
+
ADAMZ.US,D,20211230,000000,17.7025,17.7382,17.6312,17.6667,14305.3,0
|
| 26 |
+
ADAMZ.US,D,20211231,000000,17.7025,17.7956,17.6312,17.7382,13627.3,0
|
| 27 |
+
ADAMZ.US,D,20220103,000000,17.7455,17.7455,17.6955,17.7382,16669.5,0
|
| 28 |
+
ADAMZ.US,D,20220104,000000,17.8171,17.8526,17.7151,17.8457,33421.6,0
|
| 29 |
+
ADAMZ.US,D,20220105,000000,17.8738,17.8743,17.774,17.8457,44792.4,0
|
| 30 |
+
ADAMZ.US,D,20220106,000000,17.8097,17.8385,17.7383,17.774,39093.7,0
|
| 31 |
+
ADAMZ.US,D,20220107,000000,17.7096,17.8097,17.7038,17.7728,11580.4,0
|
| 32 |
+
ADAMZ.US,D,20220110,000000,17.774,17.8097,17.774,17.774,13051.3,0
|
| 33 |
+
ADAMZ.US,D,20220111,000000,17.8457,17.8813,17.8028,17.8813,30393.3,0
|
| 34 |
+
ADAMZ.US,D,20220112,000000,17.8813,17.8885,17.7884,17.8242,24823.3,0
|
| 35 |
+
ADAMZ.US,D,20220113,000000,17.8564,17.8813,17.844,17.8813,1933.57,0
|
| 36 |
+
ADAMZ.US,D,20220114,000000,17.8764,17.8813,17.8369,17.8813,15511.9,0
|
| 37 |
+
ADAMZ.US,D,20220118,000000,17.8813,17.8885,17.7812,17.8457,24171.8,0
|
| 38 |
+
ADAMZ.US,D,20220119,000000,17.8028,17.8813,17.774,17.8813,10098.5,0
|
| 39 |
+
ADAMZ.US,D,20220120,000000,17.8813,17.8813,17.7812,17.7812,18331.9,0
|
| 40 |
+
ADAMZ.US,D,20220121,000000,17.774,17.8599,17.774,17.8526,4060.09,0
|
| 41 |
+
ADAMZ.US,D,20220124,000000,17.8134,17.8134,17.352,17.774,22194.9,0
|
| 42 |
+
ADAMZ.US,D,20220125,000000,17.5955,17.7597,17.588,17.6737,12188.6,0
|
| 43 |
+
ADAMZ.US,D,20220126,000000,17.7382,17.8794,17.6738,17.7216,4873.79,0
|
| 44 |
+
ADAMZ.US,D,20220127,000000,17.8312,17.8312,17.1875,17.4165,35320.3,0
|
| 45 |
+
ADAMZ.US,D,20220128,000000,17.3089,17.5253,17.2091,17.4666,5614.78,0
|
| 46 |
+
ADAMZ.US,D,20220131,000000,17.5024,17.588,17.5024,17.588,8202.67,0
|
| 47 |
+
ADAMZ.US,D,20220201,000000,17.531,17.588,17.531,17.588,6724.88,0
|
| 48 |
+
ADAMZ.US,D,20220202,000000,17.5442,17.6312,17.5379,17.5737,10559.8,0
|
| 49 |
+
ADAMZ.US,D,20220203,000000,17.5595,17.6881,16.9514,16.9803,35201.4,0
|
| 50 |
+
ADAMZ.US,D,20220204,000000,17.1662,17.1875,16.9372,16.9372,12479.4,0
|
| 51 |
+
ADAMZ.US,D,20220207,000000,17.4094,17.4094,17.1662,17.1875,5126.84,0
|
| 52 |
+
ADAMZ.US,D,20220208,000000,17.2091,17.3807,16.9659,17.1662,7867.13,0
|
| 53 |
+
ADAMZ.US,D,20220209,000000,17.3045,17.3807,16.9886,17.1129,3949.64,0
|
| 54 |
+
ADAMZ.US,D,20220210,000000,17.0231,17.0231,16.8157,16.8944,20680.7,0
|
| 55 |
+
ADAMZ.US,D,20220211,000000,17.3328,17.3328,16.8905,16.9047,2603.26,0
|
| 56 |
+
ADAMZ.US,D,20220214,000000,16.8371,16.8372,14.8057,15.6786,61448,0
|
| 57 |
+
ADAMZ.US,D,20220215,000000,15.7355,16.4323,15.7355,16.1325,19524.5,0
|
| 58 |
+
ADAMZ.US,D,20220216,000000,16.0639,16.4003,15.9063,16.1933,20988.3,0
|
| 59 |
+
ADAMZ.US,D,20220217,000000,16.4366,16.4366,16.0718,16.1075,10877.2,0
|
| 60 |
+
ADAMZ.US,D,20220218,000000,16.0932,16.322,15.9143,16.0106,10836.7,0
|
| 61 |
+
ADAMZ.US,D,20220222,000000,16.2732,16.2732,15.7928,15.8572,17878.9,0
|
| 62 |
+
ADAMZ.US,D,20220223,000000,16.3846,16.3846,15.9824,15.9824,7366.6,0
|
| 63 |
+
ADAMZ.US,D,20220224,000000,15.8429,15.8482,15.5566,15.7715,19430.8,0
|
| 64 |
+
ADAMZ.US,D,20220225,000000,15.8111,16.0144,15.3637,15.7787,45283.1,0
|
| 65 |
+
ADAMZ.US,D,20220228,000000,15.8285,15.9859,15.6211,15.9144,40584.1,0
|
| 66 |
+
ADAMZ.US,D,20220301,000000,15.9273,16.3578,15.9273,16.1361,19950.9,0
|
| 67 |
+
ADAMZ.US,D,20220302,000000,16.0216,16.272,16.0216,16.2711,12905.8,0
|
| 68 |
+
ADAMZ.US,D,20220303,000000,16.172,16.322,16.172,16.2362,22780.7,0
|
| 69 |
+
ADAMZ.US,D,20220304,000000,16.2807,16.2807,15.5566,15.7643,31138.5,0
|
| 70 |
+
ADAMZ.US,D,20220307,000000,15.7643,15.7643,15.0562,15.5212,70655.9,0
|
| 71 |
+
ADAMZ.US,D,20220308,000000,15.4852,15.5139,15.1991,15.1991,34815.5,0
|
| 72 |
+
ADAMZ.US,D,20220309,000000,15.7355,15.7355,15.2493,15.4709,17976.8,0
|
| 73 |
+
ADAMZ.US,D,20220310,000000,15.4782,15.5566,15.395,15.4352,14378.1,0
|
| 74 |
+
ADAMZ.US,D,20220311,000000,15.5711,15.5711,15.3994,15.4816,15496.5,0
|
| 75 |
+
ADAMZ.US,D,20220314,000000,15.4852,15.4852,14.0548,14.6448,93549.9,0
|
| 76 |
+
ADAMZ.US,D,20220315,000000,14.5912,15.8787,14.4124,15.5783,145002,0
|
| 77 |
+
ADAMZ.US,D,20220316,000000,15.7355,15.9143,15.6366,15.6568,40336.6,0
|
| 78 |
+
ADAMZ.US,D,20220317,000000,16.2291,16.3649,15.7845,16.272,46770.7,0
|
| 79 |
+
ADAMZ.US,D,20220318,000000,16.3079,16.4366,16.3079,16.4221,14147.4,0
|
| 80 |
+
ADAMZ.US,D,20220321,000000,16.4508,16.4688,16.3437,16.373,22109.6,0
|
| 81 |
+
ADAMZ.US,D,20220322,000000,16.3987,16.4932,16.3987,16.4221,11546.9,0
|
| 82 |
+
ADAMZ.US,D,20220323,000000,16.4627,16.5726,16.272,16.3865,26390.6,0
|
| 83 |
+
ADAMZ.US,D,20220324,000000,16.5795,16.5795,16.2148,16.2148,21888.7,0
|
| 84 |
+
ADAMZ.US,D,20220325,000000,16.3614,16.4722,15.664,15.8645,24770.2,0
|
| 85 |
+
ADAMZ.US,D,20220328,000000,16.222,16.4366,16.0086,16.4221,12917,0
|
| 86 |
+
ADAMZ.US,D,20220329,000000,16.3079,16.4365,16.272,16.322,18283,0
|
| 87 |
+
ADAMZ.US,D,20220330,000000,16.4508,16.4508,16.129,16.3649,29223.1,0
|
| 88 |
+
ADAMZ.US,D,20220331,000000,16.509,16.509,16.091,16.2697,22607,0
|
| 89 |
+
ADAMZ.US,D,20220401,000000,16.1518,16.509,16.0422,16.0884,21904.8,0
|
| 90 |
+
ADAMZ.US,D,20220404,000000,16.261,16.261,15.9838,16.0059,24851.9,0
|
| 91 |
+
ADAMZ.US,D,20220405,000000,16.2983,16.2983,15.8965,15.9838,20961.3,0
|
| 92 |
+
ADAMZ.US,D,20220406,000000,16.02,16.1372,15.9331,15.9659,23879.6,0
|
| 93 |
+
ADAMZ.US,D,20220407,000000,16.2885,16.2885,15.8016,15.8599,9879.35,0
|
| 94 |
+
ADAMZ.US,D,20220408,000000,15.7945,16.108,15.7507,15.8965,15854.4,0
|
| 95 |
+
ADAMZ.US,D,20220411,000000,15.9951,15.9951,15.6778,15.9338,20624,0
|
| 96 |
+
ADAMZ.US,D,20220412,000000,15.9403,15.9403,15.8032,15.8879,3224.09,0
|
| 97 |
+
ADAMZ.US,D,20220413,000000,15.7508,15.8811,15.7142,15.7989,13081.4,0
|
| 98 |
+
ADAMZ.US,D,20220414,000000,15.7142,15.7507,15.6778,15.7496,7120.15,0
|
| 99 |
+
ADAMZ.US,D,20220418,000000,15.882,15.882,15.8042,15.8042,5962.71,0
|
| 100 |
+
ADAMZ.US,D,20220419,000000,15.6922,15.7393,15.4589,15.4589,26226,0
|
| 101 |
+
ADAMZ.US,D,20220420,000000,15.5872,15.8237,15.5684,15.6048,12515.1,0
|
| 102 |
+
ADAMZ.US,D,20220421,000000,15.6412,15.882,15.6048,15.8571,16786.9,0
|
| 103 |
+
ADAMZ.US,D,20220422,000000,15.8599,15.9465,15.7332,15.7945,16272.6,0
|
| 104 |
+
ADAMZ.US,D,20220425,000000,15.9038,16.1338,15.602,15.7507,13222.7,0
|
| 105 |
+
ADAMZ.US,D,20220426,000000,16.0726,16.0726,15.6778,15.6922,3088.32,0
|
| 106 |
+
ADAMZ.US,D,20220427,000000,15.9915,16.0715,15.7507,15.871,28864.5,0
|
| 107 |
+
ADAMZ.US,D,20220428,000000,16.108,16.108,15.758,15.9623,31356.3,0
|
| 108 |
+
ADAMZ.US,D,20220429,000000,16.1006,16.1006,15.7695,15.7872,6279.5,0
|
| 109 |
+
ADAMZ.US,D,20220502,000000,15.7872,16.0322,15.7267,15.7267,8587.51,0
|
| 110 |
+
ADAMZ.US,D,20220503,000000,15.7507,15.7872,15.5684,15.6048,10307.2,0
|
| 111 |
+
ADAMZ.US,D,20220504,000000,15.6996,15.7925,15.6048,15.7142,12716.7,0
|
| 112 |
+
ADAMZ.US,D,20220505,000000,15.7142,15.7142,15.5903,15.634,4367.81,0
|
| 113 |
+
ADAMZ.US,D,20220506,000000,15.6778,15.6778,15.5903,15.6486,5787.18,0
|
| 114 |
+
ADAMZ.US,D,20220509,000000,15.5903,15.7921,15.3496,15.3496,12443.8,0
|
| 115 |
+
ADAMZ.US,D,20220510,000000,15.3933,15.5164,15.3568,15.388,5153.6,0
|
| 116 |
+
ADAMZ.US,D,20220511,000000,15.3133,15.4311,15.182,15.182,13145.9,0
|
| 117 |
+
ADAMZ.US,D,20220512,000000,15.1308,15.3132,14.9194,14.9194,16029.9,0
|
| 118 |
+
ADAMZ.US,D,20220513,000000,14.9703,15.1421,14.9507,15.0361,6660.74,0
|
| 119 |
+
ADAMZ.US,D,20220516,000000,15.1017,15.1017,14.8756,14.9413,11802,0
|
| 120 |
+
ADAMZ.US,D,20220517,000000,15.0725,15.0725,14.8611,14.9381,4989.04,0
|
| 121 |
+
ADAMZ.US,D,20220518,000000,14.8611,14.8611,14.6279,14.7735,5314.05,0
|
| 122 |
+
ADAMZ.US,D,20220519,000000,14.7224,14.9048,14.5913,14.5913,18860.4,0
|
| 123 |
+
ADAMZ.US,D,20220520,000000,14.8756,14.8756,14.3871,14.5839,17648.1,0
|
| 124 |
+
ADAMZ.US,D,20220523,000000,14.5658,14.7297,14.5658,14.5839,1764.95,0
|
| 125 |
+
ADAMZ.US,D,20220524,000000,14.5694,14.5694,14.336,14.3651,19421.3,0
|
| 126 |
+
ADAMZ.US,D,20220525,000000,14.493,14.7042,14.493,14.5839,7268.26,0
|
| 127 |
+
ADAMZ.US,D,20220526,000000,14.6568,14.9487,14.6568,14.7518,16316.5,0
|
| 128 |
+
ADAMZ.US,D,20220527,000000,14.8025,14.9569,14.7297,14.8537,37922.4,0
|
| 129 |
+
ADAMZ.US,D,20220531,000000,14.8391,14.9995,14.7807,14.7807,26312.4,0
|
| 130 |
+
ADAMZ.US,D,20220601,000000,14.8976,15.4151,14.8025,14.923,15333.2,0
|
| 131 |
+
ADAMZ.US,D,20220602,000000,15.0215,15.5902,15.0141,15.5719,38191.2,0
|
| 132 |
+
ADAMZ.US,D,20220603,000000,15.7872,15.8535,15.5687,15.6705,16760.8,0
|
| 133 |
+
ADAMZ.US,D,20220606,000000,15.7142,15.8406,15.7142,15.758,11353.5,0
|
| 134 |
+
ADAMZ.US,D,20220607,000000,15.7142,15.8529,15.7142,15.7653,16323.4,0
|
| 135 |
+
ADAMZ.US,D,20220608,000000,15.732,15.7785,15.7142,15.7785,4360.95,0
|
| 136 |
+
ADAMZ.US,D,20220609,000000,15.809,15.8309,15.4736,15.5684,22539.8,0
|
| 137 |
+
ADAMZ.US,D,20220610,000000,15.5903,15.5903,15.335,15.4552,9291.03,0
|
| 138 |
+
ADAMZ.US,D,20220613,000000,15.2953,15.2953,14.7735,14.7918,40198.9,0
|
| 139 |
+
ADAMZ.US,D,20220614,000000,15.2294,15.2294,14.5403,14.5839,7144.83,0
|
| 140 |
+
ADAMZ.US,D,20220615,000000,14.5366,14.7008,14.4965,14.4965,20870.8,0
|
| 141 |
+
ADAMZ.US,D,20220616,000000,14.4965,14.4965,13.8548,13.8911,11446.8,0
|
| 142 |
+
ADAMZ.US,D,20220617,000000,13.9205,14.0735,13.8912,13.8912,3990.68,0
|
| 143 |
+
ADAMZ.US,D,20220621,000000,14.0297,14.4965,14.0297,14.1465,10846.1,0
|
| 144 |
+
ADAMZ.US,D,20220622,000000,14.2194,14.2194,14.1099,14.122,3950.91,0
|
| 145 |
+
ADAMZ.US,D,20220623,000000,14.0369,14.212,14.0369,14.1807,8588.89,0
|
| 146 |
+
ADAMZ.US,D,20220624,000000,14.2194,14.2194,13.8911,14.212,11668.9,0
|
| 147 |
+
ADAMZ.US,D,20220627,000000,14.0918,14.212,14.0443,14.0735,15193.4,0
|
| 148 |
+
ADAMZ.US,D,20220628,000000,14.1611,14.1611,14.0735,14.0766,4226.56,0
|
| 149 |
+
ADAMZ.US,D,20220629,000000,14.0663,14.1611,13.986,14.0954,3162.37,0
|
| 150 |
+
ADAMZ.US,D,20220630,000000,14.1382,14.3545,14.0636,14.0636,8895.78,0
|
| 151 |
+
ADAMZ.US,D,20220701,000000,13.9965,14.4691,13.9965,14.0636,8670.6,0
|
| 152 |
+
ADAMZ.US,D,20220705,000000,14.1009,14.213,14.0964,14.176,4279.67,0
|
| 153 |
+
ADAMZ.US,D,20220706,000000,14.1708,14.3136,14.1708,14.1763,3562.6,0
|
| 154 |
+
ADAMZ.US,D,20220707,000000,14.1831,14.2152,14.0636,14.0636,4144.3,0
|
| 155 |
+
ADAMZ.US,D,20220708,000000,14.2798,14.2798,14.1756,14.1845,2223.61,0
|
| 156 |
+
ADAMZ.US,D,20220711,000000,14.1831,14.2382,14.1756,14.2382,6497.92,0
|
| 157 |
+
ADAMZ.US,D,20220712,000000,14.2798,14.2875,14.1756,14.1756,14003.7,0
|
| 158 |
+
ADAMZ.US,D,20220713,000000,14.2278,14.2278,14.0265,14.0486,9411.8,0
|
| 159 |
+
ADAMZ.US,D,20220714,000000,14.0636,14.1756,14.0636,14.1756,1093.71,0
|
| 160 |
+
ADAMZ.US,D,20220715,000000,14.213,14.213,14.0278,14.1756,8726.89,0
|
| 161 |
+
ADAMZ.US,D,20220718,000000,14.1692,14.1692,14.0265,14.1382,10634.1,0
|
| 162 |
+
ADAMZ.US,D,20220719,000000,14.1756,14.1756,14.0039,14.1234,10392.9,0
|
| 163 |
+
ADAMZ.US,D,20220720,000000,14.1308,14.1458,14.0903,14.1234,12017.4,0
|
| 164 |
+
ADAMZ.US,D,20220721,000000,14.1234,14.1234,13.9965,14.1008,27834.6,0
|
| 165 |
+
ADAMZ.US,D,20220722,000000,14.0265,14.1384,13.8772,13.9518,15626.9,0
|
| 166 |
+
ADAMZ.US,D,20220725,000000,14.0339,14.1673,13.7504,13.9083,23792.2,0
|
| 167 |
+
ADAMZ.US,D,20220726,000000,13.9422,14.0636,13.8548,14.0413,5050.36,0
|
| 168 |
+
ADAMZ.US,D,20220727,000000,13.8847,14.0265,13.8799,13.9763,6577,0
|
| 169 |
+
ADAMZ.US,D,20220728,000000,14.1009,14.1607,14.0039,14.0352,16628.1,0
|
| 170 |
+
ADAMZ.US,D,20220729,000000,14.0636,14.2798,14.0265,14.2278,28629.4,0
|
| 171 |
+
ADAMZ.US,D,20220801,000000,14.2352,14.4442,14.2352,14.2579,44921.2,0
|
| 172 |
+
ADAMZ.US,D,20220802,000000,14.2798,14.5114,14.2278,14.4973,29384,0
|
| 173 |
+
ADAMZ.US,D,20220803,000000,14.5114,14.8321,14.5114,14.7538,27526.3,0
|
| 174 |
+
ADAMZ.US,D,20220804,000000,14.8248,14.8248,14.6232,14.7575,5141.51,0
|
| 175 |
+
ADAMZ.US,D,20220805,000000,14.5334,14.7352,14.4441,14.6605,8779.17,0
|
| 176 |
+
ADAMZ.US,D,20220808,000000,14.8022,14.8022,14.4744,14.668,7733.71,0
|
| 177 |
+
ADAMZ.US,D,20220809,000000,14.7725,14.7725,14.3696,14.6384,13455.5,0
|
| 178 |
+
ADAMZ.US,D,20220810,000000,14.6384,14.9142,14.6384,14.7278,17538.2,0
|
| 179 |
+
ADAMZ.US,D,20220811,000000,14.9217,14.9217,14.7202,14.8472,9607.49,0
|
| 180 |
+
ADAMZ.US,D,20220812,000000,14.9067,15.071,14.8992,15.0411,37987.6,0
|
| 181 |
+
ADAMZ.US,D,20220815,000000,15.056,15.2424,15.0411,15.1828,11765.4,0
|
| 182 |
+
ADAMZ.US,D,20220816,000000,15.1678,15.1903,14.9067,15.071,15834.6,0
|
| 183 |
+
ADAMZ.US,D,20220817,000000,14.8607,14.9666,14.5784,14.78,14169.9,0
|
| 184 |
+
ADAMZ.US,D,20220818,000000,14.689,15.0112,14.689,15.0112,15042.5,0
|
| 185 |
+
ADAMZ.US,D,20220819,000000,14.9217,14.9887,14.7873,14.9527,28855.9,0
|
| 186 |
+
ADAMZ.US,D,20220822,000000,14.9218,15.0336,14.8919,14.8919,13897.8,0
|
| 187 |
+
ADAMZ.US,D,20220823,000000,14.8784,15.2229,14.8022,15.0112,18733.8,0
|
| 188 |
+
ADAMZ.US,D,20220824,000000,15.026,15.1903,14.959,15.1903,25104.4,0
|
| 189 |
+
ADAMZ.US,D,20220825,000000,14.959,15.1979,14.959,15.1828,15193.9,0
|
| 190 |
+
ADAMZ.US,D,20220826,000000,15.1001,15.1095,15.0037,15.0037,4038.41,0
|
| 191 |
+
ADAMZ.US,D,20220829,000000,14.959,14.9963,14.6232,14.9365,29157.5,0
|
| 192 |
+
ADAMZ.US,D,20220830,000000,14.8172,14.8843,14.7726,14.7726,9134.35,0
|
| 193 |
+
ADAMZ.US,D,20220831,000000,14.7873,14.959,14.7873,14.959,9263.03,0
|
| 194 |
+
ADAMZ.US,D,20220901,000000,14.78,14.8472,14.474,14.6978,7670.71,0
|
| 195 |
+
ADAMZ.US,D,20220902,000000,14.5925,14.5925,14.3546,14.3546,3187.3,0
|
| 196 |
+
ADAMZ.US,D,20220906,000000,14.3997,14.3997,14.3622,14.3997,10844.6,0
|
| 197 |
+
ADAMZ.US,D,20220907,000000,14.3622,14.3622,14.1009,14.2278,5955.09,0
|
| 198 |
+
ADAMZ.US,D,20220908,000000,14.1983,14.2502,14.1756,14.2118,3957.99,0
|
| 199 |
+
ADAMZ.US,D,20220909,000000,14.3397,14.3397,14.1458,14.2875,7863.72,0
|
| 200 |
+
ADAMZ.US,D,20220912,000000,14.3227,14.7575,14.3172,14.5114,9450.67,0
|
| 201 |
+
ADAMZ.US,D,20220913,000000,14.3248,14.3248,14.2846,14.2846,463.754,0
|
| 202 |
+
ADAMZ.US,D,20220914,000000,14.1831,14.2689,14.1009,14.1084,3148.43,0
|
| 203 |
+
ADAMZ.US,D,20220915,000000,14.3248,14.3248,14.2579,14.265,4055.84,0
|
| 204 |
+
ADAMZ.US,D,20220916,000000,14.2502,14.3248,14.2502,14.2689,3208.75,0
|
| 205 |
+
ADAMZ.US,D,20220919,000000,14.2502,14.2502,13.9518,14.0862,7492.45,0
|
| 206 |
+
ADAMZ.US,D,20220920,000000,14.0284,14.0824,13.9591,14.0339,3736.84,0
|
| 207 |
+
ADAMZ.US,D,20220921,000000,13.9518,14.4306,13.8995,14.4306,12609.8,0
|
| 208 |
+
ADAMZ.US,D,20220922,000000,13.9523,14.2278,13.9145,13.9145,6271.41,0
|
| 209 |
+
ADAMZ.US,D,20220923,000000,13.9146,13.9146,13.4966,13.601,17358.6,0
|
| 210 |
+
ADAMZ.US,D,20220926,000000,13.2542,13.4644,12.3478,12.3478,15181.9,0
|
| 211 |
+
ADAMZ.US,D,20220927,000000,12.4595,12.6834,12.355,12.5194,15345.4,0
|
| 212 |
+
ADAMZ.US,D,20220928,000000,12.5954,13.3548,12.5342,12.7132,2895.11,0
|
| 213 |
+
ADAMZ.US,D,20220929,000000,12.5277,12.7113,11.4479,11.7924,21417,0
|
| 214 |
+
ADAMZ.US,D,20220930,000000,11.8154,11.8154,11.5948,11.6621,20600.8,0
|
| 215 |
+
ADAMZ.US,D,20221003,000000,11.7543,12.0866,11.6394,11.9838,9539.73,0
|
| 216 |
+
ADAMZ.US,D,20221004,000000,12.252,12.252,12.0068,12.1286,6169.16,0
|
| 217 |
+
ADAMZ.US,D,20221005,000000,11.9838,11.9838,11.8308,11.8999,8205.08,0
|
| 218 |
+
ADAMZ.US,D,20221006,000000,11.8691,11.9762,11.7543,11.7543,4084.91,0
|
| 219 |
+
ADAMZ.US,D,20221007,000000,11.7159,11.9646,11.3941,11.9456,14092.1,0
|
| 220 |
+
ADAMZ.US,D,20221010,000000,11.3941,11.8256,11.3941,11.4392,15438.5,0
|
| 221 |
+
ADAMZ.US,D,20221011,000000,11.4096,11.9838,11.3098,11.4633,18252.8,0
|
| 222 |
+
ADAMZ.US,D,20221012,000000,11.5627,11.6773,11.5366,11.5366,3250.43,0
|
| 223 |
+
ADAMZ.US,D,20221013,000000,11.6087,11.6087,11.4228,11.4228,910.225,0
|
| 224 |
+
ADAMZ.US,D,20221014,000000,11.6451,11.7543,11.6451,11.7543,1471.77,0
|
| 225 |
+
ADAMZ.US,D,20221017,000000,12.1064,12.1064,11.4479,11.7159,8621.67,0
|
| 226 |
+
ADAMZ.US,D,20221018,000000,11.7159,11.8308,11.5858,11.8308,3960.85,0
|
| 227 |
+
ADAMZ.US,D,20221019,000000,11.7848,12.0222,11.7848,12.0222,1996.74,0
|
| 228 |
+
ADAMZ.US,D,20221020,000000,11.9839,12.1944,11.9838,12.1523,5219.75,0
|
| 229 |
+
ADAMZ.US,D,20221021,000000,12.0019,12.0414,11.961,12.0222,9881.88,0
|
| 230 |
+
ADAMZ.US,D,20221024,000000,11.961,12.0604,11.961,12.0222,5931.48,0
|
| 231 |
+
ADAMZ.US,D,20221025,000000,12.0604,12.252,12.0604,12.252,7232.17,0
|
| 232 |
+
ADAMZ.US,D,20221026,000000,11.9476,12.3744,11.9476,12.0759,1308.53,0
|
| 233 |
+
ADAMZ.US,D,20221027,000000,12.183,12.183,12.1218,12.1218,1196.22,0
|
| 234 |
+
ADAMZ.US,D,20221028,000000,12.1754,12.2596,12.0988,12.1791,9752.6,0
|
| 235 |
+
ADAMZ.US,D,20221031,000000,12.1294,12.3438,12.1294,12.3438,3963.46,0
|
| 236 |
+
ADAMZ.US,D,20221101,000000,12.3285,12.3285,11.9838,11.9838,6972.3,0
|
| 237 |
+
ADAMZ.US,D,20221102,000000,12.0222,12.0223,11.9456,11.9838,2641.87,0
|
| 238 |
+
ADAMZ.US,D,20221103,000000,11.9456,12.0988,11.8078,12.0604,7341.87,0
|
| 239 |
+
ADAMZ.US,D,20221104,000000,12.0604,12.2366,12.0604,12.2366,1198.83,0
|
| 240 |
+
ADAMZ.US,D,20221107,000000,11.8461,12.1064,11.7543,11.8842,14247.5,0
|
| 241 |
+
ADAMZ.US,D,20221108,000000,11.9148,12.0988,11.7772,11.8767,14276.3,0
|
| 242 |
+
ADAMZ.US,D,20221109,000000,11.8001,12.068,11.8001,11.9225,9641.59,0
|
| 243 |
+
ADAMZ.US,D,20221110,000000,12.0604,12.5199,12.0604,12.5199,19842.1,0
|
| 244 |
+
ADAMZ.US,D,20221111,000000,12.474,12.941,12.4674,12.9028,12696.1,0
|
| 245 |
+
ADAMZ.US,D,20221114,000000,12.941,13.1325,12.811,12.8828,15101.6,0
|
| 246 |
+
ADAMZ.US,D,20221115,000000,12.8966,12.9087,12.5073,12.5506,40163.5,0
|
| 247 |
+
ADAMZ.US,D,20221116,000000,12.5659,12.6807,12.5582,12.6807,8949.46,0
|
| 248 |
+
ADAMZ.US,D,20221117,000000,12.7343,12.7343,12.336,12.4816,5744.73,0
|
| 249 |
+
ADAMZ.US,D,20221118,000000,12.5582,12.6655,12.4433,12.5007,12279.5,0
|
| 250 |
+
ADAMZ.US,D,20221121,000000,12.6883,12.8415,12.5199,12.8415,9655.96,0
|
| 251 |
+
ADAMZ.US,D,20221122,000000,12.4968,12.7114,12.4968,12.6868,20128.1,0
|
| 252 |
+
ADAMZ.US,D,20221123,000000,12.5812,12.8492,12.511,12.7881,12991.2,0
|
| 253 |
+
ADAMZ.US,D,20221125,000000,12.8033,12.8033,12.6348,12.7267,16053.6,0
|
| 254 |
+
ADAMZ.US,D,20221128,000000,12.9179,12.9179,12.673,12.6845,12898.5,0
|
| 255 |
+
ADAMZ.US,D,20221129,000000,12.6807,12.8317,12.2672,12.2672,18995.8,0
|
| 256 |
+
ADAMZ.US,D,20221130,000000,12.3821,12.7115,12.1218,12.4783,16650.4,0
|
| 257 |
+
ADAMZ.US,D,20221201,000000,12.5318,12.7881,12.5318,12.7497,6725.48,0
|
| 258 |
+
ADAMZ.US,D,20221202,000000,12.8722,12.9028,12.6348,12.7267,23430.7,0
|
| 259 |
+
ADAMZ.US,D,20221205,000000,12.8147,12.8262,12.4588,12.7038,19804.2,0
|
| 260 |
+
ADAMZ.US,D,20221206,000000,12.7267,12.7267,12.5277,12.5582,12087.5,0
|
| 261 |
+
ADAMZ.US,D,20221207,000000,12.5812,12.7114,12.5353,12.6448,11102.9,0
|
| 262 |
+
ADAMZ.US,D,20221208,000000,12.6578,12.6834,12.5277,12.5277,1949.73,0
|
| 263 |
+
ADAMZ.US,D,20221209,000000,12.4663,12.7114,12.4663,12.6119,2997.08,0
|
| 264 |
+
ADAMZ.US,D,20221212,000000,12.4816,12.6348,12.2596,12.2596,14609.3,0
|
| 265 |
+
ADAMZ.US,D,20221213,000000,12.474,12.6807,12.3669,12.3669,7862.93,0
|
| 266 |
+
ADAMZ.US,D,20221214,000000,12.561,12.561,12.3669,12.3669,4573.32,0
|
| 267 |
+
ADAMZ.US,D,20221215,000000,12.3669,12.451,12.2672,12.2672,19321,0
|
| 268 |
+
ADAMZ.US,D,20221216,000000,12.2442,12.4816,12.2442,12.4279,6462.99,0
|
| 269 |
+
ADAMZ.US,D,20221219,000000,12.3669,12.3669,12.0988,12.1294,19250.5,0
|
| 270 |
+
ADAMZ.US,D,20221220,000000,12.1362,12.177,12.0604,12.0988,12160.7,0
|
| 271 |
+
ADAMZ.US,D,20221221,000000,12.1447,12.1447,11.923,12.0641,7367.99,0
|
| 272 |
+
ADAMZ.US,D,20221222,000000,12.0641,12.0641,11.8383,11.8767,19695.8,0
|
| 273 |
+
ADAMZ.US,D,20221223,000000,11.9074,11.9456,11.6891,11.7237,16491.1,0
|
| 274 |
+
ADAMZ.US,D,20221227,000000,11.7285,11.8383,11.7237,11.8383,26491.8,0
|
| 275 |
+
ADAMZ.US,D,20221228,000000,11.8999,12.091,11.5169,11.6547,65021.6,0
|
| 276 |
+
ADAMZ.US,D,20221229,000000,11.763,11.9048,11.6803,11.8487,31898.4,0
|
| 277 |
+
ADAMZ.US,D,20221230,000000,11.8813,12.2518,11.7472,12.023,36832.4,0
|
| 278 |
+
ADAMZ.US,D,20230103,000000,11.9484,12.1808,11.9484,12.1415,4846.48,0
|
| 279 |
+
ADAMZ.US,D,20230104,000000,12.0825,12.3228,12.031,12.3228,6939.3,0
|
| 280 |
+
ADAMZ.US,D,20230105,000000,12.2204,12.4963,12.2204,12.378,9920,0
|
| 281 |
+
ADAMZ.US,D,20230106,000000,12.4963,12.6224,12.441,12.594,21159.1,0
|
| 282 |
+
ADAMZ.US,D,20230109,000000,12.6933,12.9536,12.6933,12.8984,11756.6,0
|
| 283 |
+
ADAMZ.US,D,20230110,000000,12.8984,13.1507,12.7328,13.1507,12849.9,0
|
| 284 |
+
ADAMZ.US,D,20230111,000000,13.2199,13.3242,13.2199,13.3242,1244.28,0
|
| 285 |
+
ADAMZ.US,D,20230112,000000,13.5132,13.5212,13.0561,13.3871,20297.8,0
|
| 286 |
+
ADAMZ.US,D,20230113,000000,13.5132,13.9232,13.3161,13.6921,27273.9,0
|
| 287 |
+
ADAMZ.US,D,20230117,000000,13.9786,14.0882,13.742,13.8917,16008.2,0
|
| 288 |
+
ADAMZ.US,D,20230118,000000,14.073,14.9782,13.7972,14.0336,69867.4,0
|
| 289 |
+
ADAMZ.US,D,20230119,000000,14.0547,14.0547,13.9232,13.9391,13311.6,0
|
| 290 |
+
ADAMZ.US,D,20230120,000000,13.9548,14.1362,13.9074,14.1203,5220.65,0
|
| 291 |
+
ADAMZ.US,D,20230123,000000,14.2505,14.286,14.1558,14.286,12780.1,0
|
| 292 |
+
ADAMZ.US,D,20230124,000000,14.3914,14.3914,14.1915,14.3016,10244.7,0
|
| 293 |
+
ADAMZ.US,D,20230125,000000,14.1597,14.2703,14.1597,14.2703,1253.15,0
|
| 294 |
+
ADAMZ.US,D,20230126,000000,14.349,14.4357,14.286,14.4143,18016,0
|
| 295 |
+
ADAMZ.US,D,20230127,000000,14.3882,14.4279,14.3174,14.357,25646.6,0
|
| 296 |
+
ADAMZ.US,D,20230130,000000,14.3805,14.5461,14.3097,14.5461,13860.8,0
|
| 297 |
+
ADAMZ.US,D,20230131,000000,14.3174,14.4673,14.3174,14.3293,5144.54,0
|
| 298 |
+
ADAMZ.US,D,20230201,000000,14.4515,14.8536,14.4082,14.7983,16865.6,0
|
| 299 |
+
ADAMZ.US,D,20230202,000000,14.7827,14.8219,14.6138,14.7794,31023.3,0
|
| 300 |
+
ADAMZ.US,D,20230203,000000,14.7038,14.7275,14.357,14.4279,19536.8,0
|
| 301 |
+
ADAMZ.US,D,20230206,000000,14.8143,15.1838,14.7037,14.8219,68744.9,0
|
| 302 |
+
ADAMZ.US,D,20230207,000000,14.9166,15.0743,14.7118,14.8027,14057.4,0
|
| 303 |
+
ADAMZ.US,D,20230208,000000,14.8219,14.8417,14.7936,14.807,5797.76,0
|
| 304 |
+
ADAMZ.US,D,20230209,000000,14.8812,14.9716,14.8614,14.8614,7408.6,0
|
| 305 |
+
ADAMZ.US,D,20230210,000000,14.9011,14.9955,14.901,14.9089,6494.1,0
|
| 306 |
+
ADAMZ.US,D,20230213,000000,14.9166,14.9955,14.8219,14.8219,15604.8,0
|
| 307 |
+
ADAMZ.US,D,20230214,000000,14.9404,14.9797,14.8913,14.9797,6513.13,0
|
| 308 |
+
ADAMZ.US,D,20230215,000000,14.9718,14.9797,14.8219,14.8219,5582.14,0
|
| 309 |
+
ADAMZ.US,D,20230216,000000,14.8219,14.9797,14.7983,14.901,6629.82,0
|
| 310 |
+
ADAMZ.US,D,20230217,000000,14.9562,14.9562,14.8773,14.901,4660.02,0
|
| 311 |
+
ADAMZ.US,D,20230221,000000,14.8773,14.8773,14.6249,14.6407,11572.6,0
|
| 312 |
+
ADAMZ.US,D,20230222,000000,14.6643,14.6643,14.4673,14.4831,7587.44,0
|
| 313 |
+
ADAMZ.US,D,20230223,000000,14.4438,14.5224,14.4279,14.4515,9164.04,0
|
| 314 |
+
ADAMZ.US,D,20230224,000000,14.5067,14.5224,14.5067,14.5067,4044.86,0
|
| 315 |
+
ADAMZ.US,D,20230227,000000,14.5067,14.5067,14.5067,14.5067,1229.06,0
|
| 316 |
+
ADAMZ.US,D,20230228,000000,14.4859,14.5855,14.4438,14.4438,1605.76,0
|
| 317 |
+
ADAMZ.US,D,20230301,000000,14.5698,14.5855,14.4358,14.4358,1853.1,0
|
| 318 |
+
ADAMZ.US,D,20230302,000000,14.4279,14.5067,14.4201,14.4279,18552.5,0
|
| 319 |
+
ADAMZ.US,D,20230303,000000,14.4438,14.4515,14.4279,14.4514,7376.89,0
|
| 320 |
+
ADAMZ.US,D,20230306,000000,14.4633,14.5382,14.4279,14.5381,1358.43,0
|
| 321 |
+
ADAMZ.US,D,20230307,000000,14.4358,14.4358,14.4358,14.4358,665.899,0
|
| 322 |
+
ADAMZ.US,D,20230308,000000,14.4279,14.5148,14.2687,14.2703,10716.5,0
|
| 323 |
+
ADAMZ.US,D,20230309,000000,14.4279,14.4279,14.2151,14.2151,6109.78,0
|
| 324 |
+
ADAMZ.US,D,20230310,000000,14.1125,14.1125,13.3242,13.3693,26523,0
|
| 325 |
+
ADAMZ.US,D,20230313,000000,13.3005,13.3634,12.5435,12.985,36887,0
|
| 326 |
+
ADAMZ.US,D,20230314,000000,13.0481,13.2413,12.5435,12.7012,19297.1,0
|
| 327 |
+
ADAMZ.US,D,20230315,000000,12.591,12.591,12.1808,12.2991,17584.8,0
|
| 328 |
+
ADAMZ.US,D,20230316,000000,12.6145,13.3044,12.6145,13.3044,8919.24,0
|
| 329 |
+
ADAMZ.US,D,20230317,000000,13.5782,13.5782,12.591,12.6145,9613.05,0
|
| 330 |
+
ADAMZ.US,D,20230320,000000,12.8196,13.151,12.504,12.6145,28111.1,0
|
| 331 |
+
ADAMZ.US,D,20230321,000000,13.0088,13.2293,12.9219,13.0088,9162.77,0
|
| 332 |
+
ADAMZ.US,D,20230322,000000,12.9693,13.1192,12.9693,13.0863,7426.36,0
|
| 333 |
+
ADAMZ.US,D,20230323,000000,13.0481,13.165,13.0481,13.1113,15410.8,0
|
| 334 |
+
ADAMZ.US,D,20230324,000000,13.0206,13.0718,13.0167,13.0324,5776.2,0
|
| 335 |
+
ADAMZ.US,D,20230327,000000,13.0323,13.0893,12.9614,12.9614,10908,0
|
| 336 |
+
ADAMZ.US,D,20230328,000000,12.8274,13.3414,12.8274,13.3414,10169.8,0
|
| 337 |
+
ADAMZ.US,D,20230329,000000,13.3713,13.5212,13.3713,13.5212,665.899,0
|
| 338 |
+
ADAMZ.US,D,20230330,000000,13.422,13.5111,13.422,13.5111,312.713,0
|
| 339 |
+
ADAMZ.US,D,20230331,000000,13.8993,14.045,13.689,13.8104,10210.7,0
|
| 340 |
+
ADAMZ.US,D,20230403,000000,13.9471,13.9471,13.6728,13.8347,3364.45,0
|
| 341 |
+
ADAMZ.US,D,20230404,000000,13.7781,14.1428,13.7495,14.1428,6196.18,0
|
| 342 |
+
ADAMZ.US,D,20230405,000000,14.0612,14.0612,13.6988,13.77,4956.45,0
|
| 343 |
+
ADAMZ.US,D,20230406,000000,13.885,13.885,13.4706,13.4706,1359.62,0
|
| 344 |
+
ADAMZ.US,D,20230410,000000,13.6177,13.6771,13.5515,13.5515,2810.71,0
|
| 345 |
+
ADAMZ.US,D,20230411,000000,13.5111,13.8347,13.3493,13.4706,6046.62,0
|
| 346 |
+
ADAMZ.US,D,20230412,000000,13.5921,13.7476,13.4058,13.4301,3746.38,0
|
| 347 |
+
ADAMZ.US,D,20230413,000000,13.6244,13.7457,13.5111,13.5111,5343.32,0
|
| 348 |
+
ADAMZ.US,D,20230414,000000,13.7377,14.1178,13.4949,13.9641,17471.1,0
|
| 349 |
+
ADAMZ.US,D,20230417,000000,14.0126,14.1096,13.7133,13.7538,15034.9,0
|
| 350 |
+
ADAMZ.US,D,20230418,000000,13.7538,13.9965,13.7538,13.9965,3019.6,0
|
| 351 |
+
ADAMZ.US,D,20230420,000000,13.7541,13.7944,13.6567,13.77,5337.14,0
|
| 352 |
+
ADAMZ.US,D,20230421,000000,13.5921,13.7681,13.5515,13.5516,3045.56,0
|
| 353 |
+
ADAMZ.US,D,20230424,000000,13.5596,13.5596,13.5191,13.5515,2401.59,0
|
| 354 |
+
ADAMZ.US,D,20230425,000000,13.4787,13.6061,13.4787,13.6061,1721.78,0
|
| 355 |
+
ADAMZ.US,D,20230427,000000,13.6324,13.9156,13.6324,13.9156,3580.75,0
|
| 356 |
+
ADAMZ.US,D,20230428,000000,13.6487,13.9965,13.6083,13.9157,6555.86,0
|
| 357 |
+
ADAMZ.US,D,20230501,000000,13.9561,14.0046,13.4544,14.0046,12005.4,0
|
| 358 |
+
ADAMZ.US,D,20230502,000000,14.2068,14.2068,13.5354,13.6728,12024,0
|
| 359 |
+
ADAMZ.US,D,20230503,000000,13.5758,13.9156,13.5515,13.9156,10178.6,0
|
| 360 |
+
ADAMZ.US,D,20230504,000000,13.4665,13.5515,13.2885,13.2885,9204.66,0
|
| 361 |
+
ADAMZ.US,D,20230505,000000,13.5306,14.053,13.1996,13.1996,5474.34,0
|
| 362 |
+
ADAMZ.US,D,20230508,000000,13.3817,13.3817,13.2519,13.2683,1216.24,0
|
| 363 |
+
ADAMZ.US,D,20230509,000000,13.1066,13.4706,13.1065,13.1471,3818.07,0
|
| 364 |
+
ADAMZ.US,D,20230510,000000,13.3493,13.5872,13.0661,13.5815,2563.51,0
|
| 365 |
+
ADAMZ.US,D,20230511,000000,13.228,13.2805,13.228,13.228,4925.55,0
|
| 366 |
+
ADAMZ.US,D,20230512,000000,13.2683,13.2764,13.2683,13.2683,3141.97,0
|
| 367 |
+
ADAMZ.US,D,20230515,000000,13.1875,13.2683,13.1147,13.1147,11397.3,0
|
| 368 |
+
ADAMZ.US,D,20230516,000000,13.0621,13.1065,13.0175,13.0175,4627.67,0
|
| 369 |
+
ADAMZ.US,D,20230517,000000,13.2683,13.2926,13.1471,13.1471,3589.41,0
|
| 370 |
+
ADAMZ.US,D,20230518,000000,13.147,13.3493,13.147,13.2764,2648.79,0
|
| 371 |
+
ADAMZ.US,D,20230519,000000,13.3493,13.3493,13.0338,13.0338,8490.24,0
|
| 372 |
+
ADAMZ.US,D,20230522,000000,13.0338,13.3088,13.0338,13.2846,18060.7,0
|
| 373 |
+
ADAMZ.US,D,20230523,000000,13.2885,13.3493,13.228,13.2683,3710.54,0
|
| 374 |
+
ADAMZ.US,D,20230524,000000,13.2683,13.3493,13.1875,13.3493,7231.97,0
|
| 375 |
+
ADAMZ.US,D,20230525,000000,13.4302,13.4302,13.3493,13.3977,2711.83,0
|
| 376 |
+
ADAMZ.US,D,20230526,000000,13.414,13.414,13.414,13.414,249.676,0
|
| 377 |
+
ADAMZ.US,D,20230530,000000,13.414,13.5676,13.414,13.4301,2362.04,0
|
| 378 |
+
ADAMZ.US,D,20230531,000000,13.3655,13.3736,13.2522,13.3575,6476.76,0
|
| 379 |
+
ADAMZ.US,D,20230601,000000,13.5758,13.6005,13.5758,13.5927,1339.84,0
|
| 380 |
+
ADAMZ.US,D,20230602,000000,13.6244,13.7457,13.5273,13.5273,6511.37,0
|
| 381 |
+
ADAMZ.US,D,20230605,000000,13.6324,13.6728,13.5191,13.6209,5019.49,0
|
| 382 |
+
ADAMZ.US,D,20230606,000000,13.6405,13.689,13.5838,13.6888,5969.99,0
|
| 383 |
+
ADAMZ.US,D,20230607,000000,13.6728,13.745,13.6728,13.6728,2548.68,0
|
| 384 |
+
ADAMZ.US,D,20230608,000000,13.7377,13.8786,13.6971,13.8388,3914.48,0
|
| 385 |
+
ADAMZ.US,D,20230609,000000,13.8792,13.9641,13.8792,13.9157,4076.4,0
|
| 386 |
+
ADAMZ.US,D,20230612,000000,13.9641,14.5547,13.9641,14.3606,13307,0
|
| 387 |
+
ADAMZ.US,D,20230613,000000,14.4819,14.5223,14.4496,14.4822,4295.18,0
|
| 388 |
+
ADAMZ.US,D,20230614,000000,14.219,14.364,14.215,14.304,1341.08,0
|
| 389 |
+
ADAMZ.US,D,20230615,000000,14.3606,14.5223,14.304,14.498,5864.93,0
|
| 390 |
+
ADAMZ.US,D,20230616,000000,14.49,14.498,14.4897,14.498,1164.33,0
|
| 391 |
+
ADAMZ.US,D,20230620,000000,14.5223,14.5507,14.498,14.5304,1699.53,0
|
| 392 |
+
ADAMZ.US,D,20230621,000000,14.5548,14.6033,14.312,14.6033,6490.35,0
|
| 393 |
+
ADAMZ.US,D,20230622,000000,14.6022,14.6033,14.563,14.563,1931.9,0
|
| 394 |
+
ADAMZ.US,D,20230623,000000,14.5952,14.5952,14.5466,14.5466,966.57,0
|
| 395 |
+
ADAMZ.US,D,20230626,000000,14.6033,14.7408,14.563,14.7408,1213.77,0
|
| 396 |
+
ADAMZ.US,D,20230627,000000,14.7004,14.7489,14.6898,14.7085,2631.49,0
|
| 397 |
+
ADAMZ.US,D,20230628,000000,14.7569,14.838,14.7248,14.8025,3258.15,0
|
| 398 |
+
ADAMZ.US,D,20230629,000000,14.8036,14.8284,14.7952,14.8011,3462.56,0
|
| 399 |
+
ADAMZ.US,D,20230630,000000,14.8864,15.2015,14.878,14.9197,2239.2,0
|
| 400 |
+
ADAMZ.US,D,20230703,000000,14.9196,14.9197,14.8368,14.8368,4331.21,0
|
| 401 |
+
ADAMZ.US,D,20230705,000000,14.8368,14.8368,14.5964,14.6295,3845.01,0
|
| 402 |
+
ADAMZ.US,D,20230706,000000,14.4388,14.6169,14.4223,14.4637,4089.92,0
|
| 403 |
+
ADAMZ.US,D,20230707,000000,14.5881,14.6935,14.5881,14.6876,1407.94,0
|
| 404 |
+
ADAMZ.US,D,20230710,000000,14.7541,14.7541,14.746,14.746,2964.29,0
|
| 405 |
+
ADAMZ.US,D,20230711,000000,14.7372,14.7538,14.3808,14.5175,6266.39,0
|
| 406 |
+
ADAMZ.US,D,20230712,000000,14.5715,14.7538,14.5465,14.752,8795.14,0
|
| 407 |
+
ADAMZ.US,D,20230713,000000,14.845,14.845,14.5431,14.6703,7165.21,0
|
| 408 |
+
ADAMZ.US,D,20230714,000000,14.6112,14.903,14.6112,14.903,2668.7,0
|
| 409 |
+
ADAMZ.US,D,20230717,000000,14.8864,14.8864,14.6122,14.7538,6250.7,0
|
| 410 |
+
ADAMZ.US,D,20230718,000000,14.7538,14.9023,14.5881,14.7787,9858.04,0
|
| 411 |
+
ADAMZ.US,D,20230719,000000,14.8285,14.9029,14.6295,14.7538,8542.99,0
|
| 412 |
+
ADAMZ.US,D,20230720,000000,14.6958,14.8617,14.6958,14.8532,2104.07,0
|
| 413 |
+
ADAMZ.US,D,20230721,000000,14.733,14.733,14.733,14.733,764.9,0
|
| 414 |
+
ADAMZ.US,D,20230724,000000,14.7704,14.8118,14.6379,14.6379,8425.96,0
|
| 415 |
+
ADAMZ.US,D,20230725,000000,14.6047,14.7123,14.5964,14.6544,12921.2,0
|
| 416 |
+
ADAMZ.US,D,20230726,000000,14.7704,14.7787,14.6711,14.6711,1689.05,0
|
| 417 |
+
ADAMZ.US,D,20230727,000000,14.7372,14.8036,14.6295,14.6295,7943.38,0
|
| 418 |
+
ADAMZ.US,D,20230728,000000,14.6958,14.7427,14.4679,14.5217,17644.5,0
|
| 419 |
+
ADAMZ.US,D,20230731,000000,14.5631,14.7537,14.5631,14.6878,4071.82,0
|
| 420 |
+
ADAMZ.US,D,20230801,000000,14.5964,14.8779,14.5964,14.7579,3113.89,0
|
| 421 |
+
ADAMZ.US,D,20230802,000000,14.845,14.845,14.6295,14.6711,6120.4,0
|
| 422 |
+
ADAMZ.US,D,20230803,000000,14.8864,14.9653,14.5051,14.6876,13174.6,0
|
| 423 |
+
ADAMZ.US,D,20230804,000000,14.7208,14.7208,14.5594,14.5881,3092.17,0
|
| 424 |
+
ADAMZ.US,D,20230807,000000,14.7123,14.7123,14.3393,14.4223,15018.1,0
|
| 425 |
+
ADAMZ.US,D,20230808,000000,14.3881,14.4414,14.3881,14.4223,3298.48,0
|
| 426 |
+
ADAMZ.US,D,20230809,000000,14.53,14.53,14.3808,14.3808,2008.76,0
|
| 427 |
+
ADAMZ.US,D,20230810,000000,14.3641,14.4323,14.3145,14.3808,7383.58,0
|
| 428 |
+
ADAMZ.US,D,20230811,000000,14.3808,14.4223,14.1736,14.4223,11543.4,0
|
| 429 |
+
ADAMZ.US,D,20230814,000000,14.4223,14.4223,14.2731,14.4223,9152.26,0
|
| 430 |
+
ADAMZ.US,D,20230815,000000,14.3583,14.4306,14.3145,14.3145,1056.86,0
|
| 431 |
+
ADAMZ.US,D,20230816,000000,14.3808,14.4637,14.3196,14.4056,4916.35,0
|
| 432 |
+
ADAMZ.US,D,20230817,000000,14.4553,14.4803,14.3063,14.3145,5050.27,0
|
| 433 |
+
ADAMZ.US,D,20230818,000000,14.3642,14.488,14.2981,14.2981,5373.6,0
|
| 434 |
+
ADAMZ.US,D,20230821,000000,14.3393,14.4327,14.3393,14.3808,5497.87,0
|
| 435 |
+
ADAMZ.US,D,20230822,000000,14.4637,14.4689,14.4637,14.4689,1021.87,0
|
| 436 |
+
ADAMZ.US,D,20230823,000000,14.4885,14.4885,14.3242,14.4306,3381.72,0
|
| 437 |
+
ADAMZ.US,D,20230824,000000,14.5051,14.5051,14.3642,14.3807,2178.88,0
|
| 438 |
+
ADAMZ.US,D,20230825,000000,14.4388,14.4981,14.4388,14.4981,2738.68,0
|
| 439 |
+
ADAMZ.US,D,20230828,000000,14.4139,14.5051,14.4139,14.4637,4986.33,0
|
| 440 |
+
ADAMZ.US,D,20230829,000000,14.5051,14.8698,14.5051,14.787,14294.2,0
|
| 441 |
+
ADAMZ.US,D,20230830,000000,14.628,14.7289,14.628,14.7289,4036.84,0
|
| 442 |
+
ADAMZ.US,D,20230831,000000,14.861,14.861,14.7123,14.7123,2140.27,0
|
| 443 |
+
ADAMZ.US,D,20230901,000000,14.7256,14.7371,14.5134,14.6876,3730.39,0
|
| 444 |
+
ADAMZ.US,D,20230905,000000,14.5465,14.6626,14.5051,14.5945,18211.6,0
|
| 445 |
+
ADAMZ.US,D,20230906,000000,14.6829,14.7704,14.5051,14.7704,8295.67,0
|
| 446 |
+
ADAMZ.US,D,20230907,000000,14.5465,14.5465,14.5465,14.5465,487.412,0
|
| 447 |
+
ADAMZ.US,D,20230908,000000,14.6295,14.7124,14.6295,14.7124,1101.5,0
|
| 448 |
+
ADAMZ.US,D,20230911,000000,14.704,14.7123,14.4472,14.5217,12665.4,0
|
| 449 |
+
ADAMZ.US,D,20230912,000000,14.5715,14.5715,14.3808,14.4222,12375.9,0
|
| 450 |
+
ADAMZ.US,D,20230913,000000,14.5051,14.6212,14.4553,14.5382,5537.68,0
|
| 451 |
+
ADAMZ.US,D,20230914,000000,14.5385,14.5549,14.3311,14.4223,18577.1,0
|
| 452 |
+
ADAMZ.US,D,20230915,000000,14.5217,14.7703,14.5217,14.6088,4221.42,0
|
| 453 |
+
ADAMZ.US,D,20230918,000000,14.6626,14.6626,14.5051,14.5051,2552.88,0
|
| 454 |
+
ADAMZ.US,D,20230919,000000,14.4306,14.5799,14.4306,14.5093,6549.91,0
|
| 455 |
+
ADAMZ.US,D,20230920,000000,14.5217,14.5549,14.5051,14.5051,5115.42,0
|
| 456 |
+
ADAMZ.US,D,20230921,000000,14.5051,14.5051,14.4472,14.4636,2977.56,0
|
| 457 |
+
ADAMZ.US,D,20230922,000000,14.3642,14.3642,14.3641,14.3642,1573.23,0
|
| 458 |
+
ADAMZ.US,D,20230925,000000,14.3393,14.3808,14.3393,14.3724,2808.65,0
|
| 459 |
+
ADAMZ.US,D,20230926,000000,14.3808,14.3808,14.3808,14.3808,5950.29,0
|
| 460 |
+
ADAMZ.US,D,20230927,000000,14.6626,14.6626,14.3903,14.4885,8920.62,0
|
| 461 |
+
ADAMZ.US,D,20230928,000000,14.5969,14.75,14.4524,14.4524,9832.45,0
|
| 462 |
+
ADAMZ.US,D,20230929,000000,14.4441,14.75,14.4441,14.4609,9040.82,0
|
| 463 |
+
ADAMZ.US,D,20231002,000000,15.005,15.005,14.5885,14.5885,10565.2,0
|
| 464 |
+
ADAMZ.US,D,20231003,000000,14.5121,14.5376,14.2996,14.4099,7089.38,0
|
| 465 |
+
ADAMZ.US,D,20231005,000000,14.4524,14.6283,14.2997,14.6283,895.142,0
|
| 466 |
+
ADAMZ.US,D,20231006,000000,14.5036,14.5121,14.2484,14.4441,2688.95,0
|
| 467 |
+
ADAMZ.US,D,20231009,000000,14.4441,14.4441,14.2756,14.427,1472.69,0
|
| 468 |
+
ADAMZ.US,D,20231010,000000,14.2825,14.3002,14.24,14.2962,5097.95,0
|
| 469 |
+
ADAMZ.US,D,20231011,000000,14.3674,14.5205,14.3674,14.4968,1738.52,0
|
| 470 |
+
ADAMZ.US,D,20231012,000000,14.4864,14.5545,14.3886,14.4524,21537.5,0
|
| 471 |
+
ADAMZ.US,D,20231013,000000,14.4426,14.614,14.4426,14.614,2913.62,0
|
| 472 |
+
ADAMZ.US,D,20231016,000000,14.7415,14.75,14.5376,14.5376,5782.54,0
|
| 473 |
+
ADAMZ.US,D,20231017,000000,14.4099,14.4099,14.2959,14.2959,935.135,0
|
| 474 |
+
ADAMZ.US,D,20231018,000000,14.244,14.308,14.2399,14.2399,1159.8,0
|
| 475 |
+
ADAMZ.US,D,20231019,000000,14.1889,14.2867,14.1123,14.1123,9065.52,0
|
| 476 |
+
ADAMZ.US,D,20231020,000000,14.2654,14.2654,14.0785,14.1379,3282.97,0
|
| 477 |
+
ADAMZ.US,D,20231023,000000,13.9849,13.9849,13.4917,13.4917,4980.33,0
|
| 478 |
+
ADAMZ.US,D,20231024,000000,13.8573,13.8573,13.8148,13.8148,1909.08,0
|
| 479 |
+
ADAMZ.US,D,20231025,000000,13.8573,13.8573,13.0157,13.3048,7551.66,0
|
| 480 |
+
ADAMZ.US,D,20231026,000000,13.3048,13.3048,13.0328,13.1433,9814.8,0
|
| 481 |
+
ADAMZ.US,D,20231027,000000,13.8828,13.8828,13.1433,13.1857,885.732,0
|
| 482 |
+
ADAMZ.US,D,20231030,000000,13.3471,13.4005,13.1858,13.1858,2171.39,0
|
| 483 |
+
ADAMZ.US,D,20231031,000000,13.5938,13.8318,13.4868,13.4868,4289.86,0
|
| 484 |
+
ADAMZ.US,D,20231101,000000,13.8148,13.8148,13.6788,13.7025,9445.45,0
|
| 485 |
+
ADAMZ.US,D,20231102,000000,13.7638,13.8998,13.6788,13.6958,8780.86,0
|
| 486 |
+
ADAMZ.US,D,20231103,000000,13.7722,13.8403,13.7299,13.7299,10987.5,0
|
| 487 |
+
ADAMZ.US,D,20231106,000000,13.7893,13.9424,13.7044,13.8573,3465.29,0
|
| 488 |
+
ADAMZ.US,D,20231107,000000,13.847,13.9177,13.7044,13.9169,5192.06,0
|
| 489 |
+
ADAMZ.US,D,20231108,000000,13.6746,13.9648,13.6746,13.6873,2686.6,0
|
| 490 |
+
ADAMZ.US,D,20231109,000000,13.8573,13.8726,13.6874,13.8573,1843.21,0
|
| 491 |
+
ADAMZ.US,D,20231110,000000,13.7893,13.7893,13.7893,13.7893,692.823,0
|
| 492 |
+
ADAMZ.US,D,20231114,000000,13.9425,14.0105,13.8829,13.8829,9672.47,0
|
| 493 |
+
ADAMZ.US,D,20231116,000000,13.9084,14.0273,13.8998,14.019,3319.43,0
|
| 494 |
+
ADAMZ.US,D,20231117,000000,13.9849,14.0273,13.8829,13.9424,2908.91,0
|
| 495 |
+
ADAMZ.US,D,20231120,000000,13.8573,13.8573,13.6107,13.6107,4645.09,0
|
| 496 |
+
ADAMZ.US,D,20231121,000000,13.7384,13.7384,13.6107,13.7299,1547.97,0
|
| 497 |
+
ADAMZ.US,D,20231122,000000,13.7638,13.9084,13.7299,13.7722,13333,0
|
| 498 |
+
ADAMZ.US,D,20231124,000000,13.7979,13.7979,13.7979,13.7979,278.776,0
|
| 499 |
+
ADAMZ.US,D,20231127,000000,13.7722,13.7808,13.6022,13.7257,10652.3,0
|
| 500 |
+
ADAMZ.US,D,20231128,000000,13.6022,13.9649,13.6022,13.7979,22240.9,0
|
| 501 |
+
ADAMZ.US,D,20231129,000000,13.9169,14.0699,13.7979,14.019,14275.2,0
|
| 502 |
+
ADAMZ.US,D,20231130,000000,14.0528,14.1123,13.8659,13.8659,22462,0
|
| 503 |
+
ADAMZ.US,D,20231201,000000,13.8998,14.0869,13.8778,14.0699,17996.9,0
|
| 504 |
+
ADAMZ.US,D,20231204,000000,14.1294,14.291,14.0699,14.0954,6738.85,0
|
| 505 |
+
ADAMZ.US,D,20231205,000000,14.2484,14.3928,14.2484,14.3928,6268.34,0
|
| 506 |
+
ADAMZ.US,D,20231206,000000,14.4089,14.563,14.3758,14.495,12206.1,0
|
| 507 |
+
ADAMZ.US,D,20231207,000000,14.563,14.6649,14.4609,14.4779,10766.4,0
|
| 508 |
+
ADAMZ.US,D,20231208,000000,14.6012,14.6649,14.5376,14.6565,4339.26,0
|
| 509 |
+
ADAMZ.US,D,20231211,000000,14.6566,14.7585,14.6394,14.7585,7850.43,0
|
| 510 |
+
ADAMZ.US,D,20231212,000000,14.699,14.7076,14.6394,14.6394,4996.8,0
|
| 511 |
+
ADAMZ.US,D,20231213,000000,14.6904,14.767,14.1123,14.4779,49668,0
|
| 512 |
+
ADAMZ.US,D,20231214,000000,14.6224,14.8606,14.6224,14.8605,19127.3,0
|
| 513 |
+
ADAMZ.US,D,20231215,000000,15.1666,15.1666,14.8861,14.9114,8678.52,0
|
| 514 |
+
ADAMZ.US,D,20231218,000000,14.9114,15.005,14.784,14.7926,18541.5,0
|
| 515 |
+
ADAMZ.US,D,20231219,000000,14.6649,15.005,14.4702,14.835,31916.9,0
|
| 516 |
+
ADAMZ.US,D,20231220,000000,15.0475,15.1241,14.8869,15.0049,5963.69,0
|
| 517 |
+
ADAMZ.US,D,20231221,000000,14.903,15.0538,14.7118,14.7751,8562.07,0
|
| 518 |
+
ADAMZ.US,D,20231222,000000,14.8606,15.2005,14.8606,15.1327,6524.77,0
|
| 519 |
+
ADAMZ.US,D,20231226,000000,15.192,15.2706,14.9318,15.1497,9600.72,0
|
| 520 |
+
ADAMZ.US,D,20231227,000000,15.2344,15.2475,14.8775,15.1241,13253,0
|
| 521 |
+
ADAMZ.US,D,20231228,000000,15.4706,15.4949,15.0871,15.2526,12620.7,0
|
| 522 |
+
ADAMZ.US,D,20231229,000000,15.2526,15.366,15.2526,15.2771,8521.32,0
|
| 523 |
+
ADAMZ.US,D,20240102,000000,15.2588,15.8192,15.2588,15.8192,10801,0
|
| 524 |
+
ADAMZ.US,D,20240103,000000,15.732,15.732,15.3049,15.4846,11059.2,0
|
| 525 |
+
ADAMZ.US,D,20240104,000000,15.5314,15.5314,15.2526,15.3922,13055.6,0
|
| 526 |
+
ADAMZ.US,D,20240105,000000,15.4706,15.4706,15.2545,15.3134,9060.57,0
|
| 527 |
+
ADAMZ.US,D,20240108,000000,15.3011,15.4532,15.3011,15.4532,3042.75,0
|
| 528 |
+
ADAMZ.US,D,20240109,000000,15.4532,15.4967,15.3135,15.4966,9915.34,0
|
| 529 |
+
ADAMZ.US,D,20240110,000000,15.4966,15.4966,15.3359,15.3495,3747.22,0
|
| 530 |
+
ADAMZ.US,D,20240111,000000,15.4967,15.4967,15.2962,15.4095,4880.8,0
|
| 531 |
+
ADAMZ.US,D,20240112,000000,15.298,15.5402,15.298,15.4793,6102.72,0
|
| 532 |
+
ADAMZ.US,D,20240116,000000,15.4793,15.5141,15.4418,15.5141,8634.91,0
|
| 533 |
+
ADAMZ.US,D,20240117,000000,15.6497,15.6497,15.3397,15.5141,4910.63,0
|
| 534 |
+
ADAMZ.US,D,20240118,000000,15.6623,15.6623,15.5099,15.5489,6218.6,0
|
| 535 |
+
ADAMZ.US,D,20240119,000000,15.4896,15.671,15.488,15.5054,5568.05,0
|
| 536 |
+
ADAMZ.US,D,20240122,000000,15.4967,15.671,15.4793,15.5838,4865.88,0
|
| 537 |
+
ADAMZ.US,D,20240123,000000,15.6013,15.636,15.5054,15.5054,7384.3,0
|
| 538 |
+
ADAMZ.US,D,20240124,000000,15.4967,15.6709,15.4967,15.6623,1771.49,0
|
| 539 |
+
ADAMZ.US,D,20240125,000000,15.6623,15.671,15.6102,15.671,5346.62,0
|
| 540 |
+
ADAMZ.US,D,20240126,000000,15.671,15.7739,15.6623,15.6884,3942.27,0
|
| 541 |
+
ADAMZ.US,D,20240129,000000,15.7059,15.7588,15.6884,15.7588,3146.01,0
|
| 542 |
+
ADAMZ.US,D,20240130,000000,15.732,15.7801,15.61,15.61,13204.7,0
|
| 543 |
+
ADAMZ.US,D,20240131,000000,15.6535,15.6884,15.5228,15.5314,13754.3,0
|
| 544 |
+
ADAMZ.US,D,20240201,000000,15.6448,15.6448,15.4095,15.4095,4045.53,0
|
| 545 |
+
ADAMZ.US,D,20240202,000000,15.5925,15.5925,15.3397,15.3397,3455.79,0
|
| 546 |
+
ADAMZ.US,D,20240205,000000,15.6884,15.6884,15.2526,15.3572,25990.7,0
|
| 547 |
+
ADAMZ.US,D,20240206,000000,15.2834,15.4356,15.2834,15.4268,2621.68,0
|
| 548 |
+
ADAMZ.US,D,20240207,000000,15.2614,15.538,15.2614,15.3572,6205.98,0
|
| 549 |
+
ADAMZ.US,D,20240208,000000,15.5577,15.642,15.4268,15.5141,7364.8,0
|
| 550 |
+
ADAMZ.US,D,20240209,000000,15.4967,15.5094,15.3288,15.4894,2973.91,0
|
| 551 |
+
ADAMZ.US,D,20240212,000000,15.3922,15.5054,15.3922,15.4706,7351.03,0
|
| 552 |
+
ADAMZ.US,D,20240213,000000,15.3834,15.3834,15.2351,15.2351,15422.5,0
|
| 553 |
+
ADAMZ.US,D,20240214,000000,15.3397,15.4181,15.3397,15.4181,644.807,0
|
| 554 |
+
ADAMZ.US,D,20240215,000000,15.4444,15.5577,15.2614,15.3397,15640.5,0
|
| 555 |
+
ADAMZ.US,D,20240216,000000,15.5489,15.5577,15.3747,15.3747,2477.11,0
|
| 556 |
+
ADAMZ.US,D,20240220,000000,15.5054,15.5054,15.3834,15.3834,5044.87,0
|
| 557 |
+
ADAMZ.US,D,20240221,000000,15.3747,15.4444,15.3485,15.3834,5409.72,0
|
| 558 |
+
ADAMZ.US,D,20240222,000000,15.3485,15.4618,15.3397,15.3485,4817.69,0
|
| 559 |
+
ADAMZ.US,D,20240223,000000,15.3834,15.4268,15.3488,15.4268,4262.38,0
|
| 560 |
+
ADAMZ.US,D,20240226,000000,15.3487,15.4636,15.3397,15.3834,4808.51,0
|
| 561 |
+
ADAMZ.US,D,20240227,000000,15.3834,15.4705,15.366,15.366,4977.17,0
|
| 562 |
+
ADAMZ.US,D,20240228,000000,15.4268,15.5577,15.4268,15.4967,5188.28,0
|
| 563 |
+
ADAMZ.US,D,20240229,000000,15.4793,15.5489,15.4706,15.5228,4504.47,0
|
| 564 |
+
ADAMZ.US,D,20240301,000000,15.5402,15.5784,15.3922,15.3922,4310.57,0
|
| 565 |
+
ADAMZ.US,D,20240304,000000,15.4484,15.5228,15.4484,15.5141,4125.84,0
|
| 566 |
+
ADAMZ.US,D,20240305,000000,15.4706,15.5489,15.4268,15.488,10795.3,0
|
| 567 |
+
ADAMZ.US,D,20240306,000000,15.488,15.5751,14.4682,15.3922,33922.3,0
|
| 568 |
+
ADAMZ.US,D,20240307,000000,15.2526,15.3922,15.1671,15.3834,8166.79,0
|
| 569 |
+
ADAMZ.US,D,20240308,000000,15.3834,15.4706,15.3834,15.4706,3732.3,0
|
| 570 |
+
ADAMZ.US,D,20240311,000000,15.4793,15.61,15.3397,15.6013,6677.54,0
|
| 571 |
+
ADAMZ.US,D,20240312,000000,15.6274,15.6883,15.2703,15.4356,10448.8,0
|
| 572 |
+
ADAMZ.US,D,20240313,000000,15.4186,15.5358,15.2962,15.3049,10684,0
|
| 573 |
+
ADAMZ.US,D,20240314,000000,15.5032,15.5141,15.3228,15.3747,5957,0
|
| 574 |
+
ADAMZ.US,D,20240315,000000,15.2788,15.4181,15.2702,15.4181,2300.42,0
|
| 575 |
+
ADAMZ.US,D,20240318,000000,15.2788,15.4007,15.2788,15.4007,1716.42,0
|
| 576 |
+
ADAMZ.US,D,20240319,000000,15.4444,15.6796,15.4444,15.5838,11332.3,0
|
| 577 |
+
ADAMZ.US,D,20240320,000000,15.6448,15.671,15.4706,15.5577,8941.25,0
|
| 578 |
+
ADAMZ.US,D,20240321,000000,15.6013,15.6884,15.6013,15.636,7091.73,0
|
| 579 |
+
ADAMZ.US,D,20240322,000000,15.6971,15.748,15.5577,15.6796,5360.39,0
|
| 580 |
+
ADAMZ.US,D,20240325,000000,15.6873,15.7437,15.6188,15.6623,13319.5,0
|
| 581 |
+
ADAMZ.US,D,20240326,000000,15.6796,15.8541,15.6796,15.8541,5790.64,0
|
| 582 |
+
ADAMZ.US,D,20240327,000000,15.7494,15.95,15.6903,15.7842,16028.3,0
|
| 583 |
+
ADAMZ.US,D,20240328,000000,16.0232,16.1572,15.8704,16.0768,19900.2,0
|
| 584 |
+
ADAMZ.US,D,20240401,000000,15.9517,16.0411,15.9517,16.0232,2139.6,0
|
| 585 |
+
ADAMZ.US,D,20240402,000000,16.1303,16.1303,16.0768,16.0768,3869.42,0
|
| 586 |
+
ADAMZ.US,D,20240403,000000,16.0679,16.0679,15.9876,15.9876,1201.35,0
|
| 587 |
+
ADAMZ.US,D,20240404,000000,16.2018,16.2107,15.9876,15.9923,6007.91,0
|
| 588 |
+
ADAMZ.US,D,20240405,000000,16.0142,16.0913,15.9428,15.9663,9249.23,0
|
| 589 |
+
ADAMZ.US,D,20240408,000000,16.0322,16.0322,15.55,15.7821,11674.3,0
|
| 590 |
+
ADAMZ.US,D,20240409,000000,15.8356,15.8536,15.648,15.7107,8074.74,0
|
| 591 |
+
ADAMZ.US,D,20240410,000000,15.7821,15.7821,15.6302,15.6659,7676.15,0
|
| 592 |
+
ADAMZ.US,D,20240411,000000,15.8892,15.8892,15.4963,15.4963,6179.21,0
|
| 593 |
+
ADAMZ.US,D,20240412,000000,15.8267,15.8536,15.4963,15.7285,2610.96,0
|
| 594 |
+
ADAMZ.US,D,20240415,000000,15.7553,15.7553,15.4963,15.6659,11996.7,0
|
| 595 |
+
ADAMZ.US,D,20240416,000000,15.675,15.675,15.3265,15.4426,10218.8,0
|
| 596 |
+
ADAMZ.US,D,20240417,000000,15.5319,15.5319,15.273,15.4963,3134.95,0
|
| 597 |
+
ADAMZ.US,D,20240418,000000,15.3846,15.3846,15.2908,15.2908,2233.65,0
|
| 598 |
+
ADAMZ.US,D,20240419,000000,15.4739,15.5676,15.4069,15.4784,3646.62,0
|
| 599 |
+
ADAMZ.US,D,20240422,000000,15.6301,15.6301,15.4713,15.5229,2007.49,0
|
| 600 |
+
ADAMZ.US,D,20240423,000000,15.5141,15.6123,15.5141,15.6123,4769.6,0
|
| 601 |
+
ADAMZ.US,D,20240424,000000,15.5856,15.5856,15.4338,15.4338,11113.4,0
|
| 602 |
+
ADAMZ.US,D,20240425,000000,15.4873,15.5766,15.389,15.4471,6025.82,0
|
| 603 |
+
ADAMZ.US,D,20240426,000000,15.4159,15.4694,15.4069,15.4249,3400.3,0
|
| 604 |
+
ADAMZ.US,D,20240429,000000,15.5102,15.6123,15.482,15.6123,3888.46,0
|
| 605 |
+
ADAMZ.US,D,20240430,000000,15.6122,15.7553,15.6033,15.7553,3093.52,0
|
| 606 |
+
ADAMZ.US,D,20240501,000000,15.6589,15.703,15.6302,15.6302,1811.55,0
|
| 607 |
+
ADAMZ.US,D,20240502,000000,15.6569,15.7196,15.0943,15.6308,25948.4,0
|
| 608 |
+
ADAMZ.US,D,20240503,000000,15.916,15.916,15.6882,15.6882,14274.1,0
|
| 609 |
+
ADAMZ.US,D,20240506,000000,15.9249,16.5144,15.9071,16.3358,45217.2,0
|
| 610 |
+
ADAMZ.US,D,20240507,000000,16.3446,16.5055,16.3446,16.3715,15566.1,0
|
| 611 |
+
ADAMZ.US,D,20240508,000000,16.3715,16.434,16.2903,16.3089,3263.71,0
|
| 612 |
+
ADAMZ.US,D,20240509,000000,16.443,16.452,16.1572,16.3358,17412.4,0
|
| 613 |
+
ADAMZ.US,D,20240510,000000,16.5234,16.5234,16.3,16.3893,6174.73,0
|
| 614 |
+
ADAMZ.US,D,20240513,000000,16.4877,16.5413,16.4787,16.5055,11359.7,0
|
| 615 |
+
ADAMZ.US,D,20240514,000000,16.577,16.577,16.2643,16.3626,15504.5,0
|
| 616 |
+
ADAMZ.US,D,20240515,000000,16.434,16.6975,16.3893,16.3894,16196.5,0
|
| 617 |
+
ADAMZ.US,D,20240516,000000,16.7465,16.9254,16.6037,16.7465,15660.2,0
|
| 618 |
+
ADAMZ.US,D,20240517,000000,16.6662,17.1218,16.6082,16.9789,18843.3,0
|
| 619 |
+
ADAMZ.US,D,20240520,000000,16.9789,16.9789,16.7931,16.8425,8353.53,0
|
| 620 |
+
ADAMZ.US,D,20240521,000000,16.8806,16.9789,16.845,16.97,12792.8,0
|
| 621 |
+
ADAMZ.US,D,20240522,000000,16.8533,16.8806,16.7465,16.8716,5343.97,0
|
| 622 |
+
ADAMZ.US,D,20240523,000000,16.7914,16.7914,16.4146,16.616,2207.9,0
|
| 623 |
+
ADAMZ.US,D,20240524,000000,16.6127,16.9254,16.6127,16.6841,9470.92,0
|
| 624 |
+
ADAMZ.US,D,20240528,000000,16.845,17.1888,16.6841,16.9967,16792.1,0
|
| 625 |
+
ADAMZ.US,D,20240529,000000,17.019,17.4702,17.0101,17.3897,13998.6,0
|
| 626 |
+
ADAMZ.US,D,20240530,000000,17.2282,17.3897,16.97,17.1486,12725.6,0
|
| 627 |
+
ADAMZ.US,D,20240531,000000,17.479,17.7469,17.2188,17.5058,18125.6,0
|
| 628 |
+
ADAMZ.US,D,20240603,000000,17.3987,17.5237,17.0682,17.3004,17508.7,0
|
| 629 |
+
ADAMZ.US,D,20240604,000000,17.3272,17.4611,17.2022,17.2208,15389.2,0
|
| 630 |
+
ADAMZ.US,D,20240605,000000,17.2199,17.3093,17.0414,17.1666,16356.6,0
|
| 631 |
+
ADAMZ.US,D,20240606,000000,17.1396,17.2379,17.1395,17.1933,10374.4,0
|
| 632 |
+
ADAMZ.US,D,20240607,000000,17.2379,17.2379,17.1039,17.2379,8533.79,0
|
| 633 |
+
ADAMZ.US,D,20240610,000000,17.1933,17.2647,17.0088,17.2647,9981.46,0
|
| 634 |
+
ADAMZ.US,D,20240611,000000,17.1486,17.3183,17.0592,17.3183,10227.7,0
|
| 635 |
+
ADAMZ.US,D,20240612,000000,17.2463,17.3718,17.2112,17.3272,20053.6,0
|
| 636 |
+
ADAMZ.US,D,20240613,000000,17.3718,17.4165,17.2826,17.4165,9120.47,0
|
| 637 |
+
ADAMZ.US,D,20240614,000000,17.4165,17.7023,17.4076,17.7023,7902.32,0
|
| 638 |
+
ADAMZ.US,D,20240617,000000,17.5953,17.7738,17.5149,17.7292,12487.1,0
|
| 639 |
+
ADAMZ.US,D,20240618,000000,17.7292,17.7559,17.6335,17.6399,7856.41,0
|
| 640 |
+
ADAMZ.US,D,20240620,000000,17.7068,17.7738,17.6436,17.6934,9045.46,0
|
| 641 |
+
ADAMZ.US,D,20240621,000000,17.6844,17.6844,17.4165,17.4165,16078.9,0
|
| 642 |
+
ADAMZ.US,D,20240624,000000,17.3273,17.7202,17.3093,17.4878,6802.85,0
|
| 643 |
+
ADAMZ.US,D,20240625,000000,17.4522,17.7469,17.3004,17.4254,15968.1,0
|
| 644 |
+
ADAMZ.US,D,20240626,000000,17.2915,17.5149,17.2915,17.4878,13204.8,0
|
| 645 |
+
ADAMZ.US,D,20240627,000000,17.5058,17.6398,17.3718,17.5058,9501.15,0
|
| 646 |
+
ADAMZ.US,D,20240628,000000,17.5863,17.7112,17.5058,17.5416,8756.59,0
|
| 647 |
+
ADAMZ.US,D,20240701,000000,18.0965,18.1149,17.6537,17.859,3093.58,0
|
| 648 |
+
ADAMZ.US,D,20240702,000000,17.8133,17.9869,17.6764,17.7676,16954.4,0
|
| 649 |
+
ADAMZ.US,D,20240703,000000,17.7679,17.8956,17.7679,17.8133,5019.13,0
|
| 650 |
+
ADAMZ.US,D,20240705,000000,17.8133,17.8133,17.6671,17.6763,2146.67,0
|
| 651 |
+
ADAMZ.US,D,20240708,000000,17.7043,17.7129,17.5849,17.6763,4694.01,0
|
| 652 |
+
ADAMZ.US,D,20240709,000000,17.5941,17.5941,17.4571,17.521,4981.91,0
|
| 653 |
+
ADAMZ.US,D,20240710,000000,17.5393,17.5393,17.4662,17.5045,2080.99,0
|
| 654 |
+
ADAMZ.US,D,20240711,000000,17.4844,17.5392,17.2744,17.4296,13486.5,0
|
| 655 |
+
ADAMZ.US,D,20240712,000000,17.4752,17.4936,17.2926,17.4022,7697.82,0
|
| 656 |
+
ADAMZ.US,D,20240715,000000,17.8499,17.9229,17.311,17.3748,24480.4,0
|
| 657 |
+
ADAMZ.US,D,20240716,000000,17.4205,17.6305,17.4114,17.482,4039.39,0
|
| 658 |
+
ADAMZ.US,D,20240717,000000,17.4662,17.6125,17.4662,17.553,3511.75,0
|
| 659 |
+
ADAMZ.US,D,20240718,000000,17.6308,17.6322,17.5849,17.5849,2648.04,0
|
| 660 |
+
ADAMZ.US,D,20240719,000000,17.5393,17.7166,17.5393,17.6399,6522.13,0
|
| 661 |
+
ADAMZ.US,D,20240722,000000,17.6671,17.6671,17.5576,17.5987,6775,0
|
| 662 |
+
ADAMZ.US,D,20240723,000000,17.5895,17.6771,17.5895,17.6671,5719.73,0
|
| 663 |
+
ADAMZ.US,D,20240724,000000,17.6854,17.7129,17.5484,17.5484,6910.75,0
|
| 664 |
+
ADAMZ.US,D,20240725,000000,17.6306,17.6306,17.5153,17.5153,1747.11,0
|
| 665 |
+
ADAMZ.US,D,20240726,000000,17.6581,17.6581,17.6581,17.6581,316.364,0
|
| 666 |
+
ADAMZ.US,D,20240729,000000,17.6306,17.6763,17.4936,17.6763,4546.22,0
|
| 667 |
+
ADAMZ.US,D,20240730,000000,17.4937,17.521,17.4937,17.521,590.035,0
|
| 668 |
+
ADAMZ.US,D,20240731,000000,17.6002,17.6306,17.4022,17.4205,32446.4,0
|
| 669 |
+
ADAMZ.US,D,20240801,000000,17.5301,17.6306,17.4115,17.4571,15223.7,0
|
| 670 |
+
ADAMZ.US,D,20240802,000000,17.4022,17.4699,17.1647,17.3475,19648.5,0
|
| 671 |
+
ADAMZ.US,D,20240805,000000,17.2378,17.6305,16.5892,17.3201,14304.2,0
|
| 672 |
+
ADAMZ.US,D,20240806,000000,17.3567,17.6033,17.3383,17.3656,4640.37,0
|
| 673 |
+
ADAMZ.US,D,20240807,000000,17.2195,17.5119,17.1374,17.5119,4507.91,0
|
| 674 |
+
ADAMZ.US,D,20240808,000000,17.1374,17.3567,17.1374,17.3567,3857.67,0
|
| 675 |
+
ADAMZ.US,D,20240809,000000,17.6032,17.6032,17.1921,17.1921,6400.62,0
|
| 676 |
+
ADAMZ.US,D,20240812,000000,17.2013,17.2013,17.1831,17.1831,668.852,0
|
| 677 |
+
ADAMZ.US,D,20240813,000000,17.1739,17.2652,17.0825,17.0825,13876.2,0
|
| 678 |
+
ADAMZ.US,D,20240814,000000,17.1357,17.1778,16.8999,16.8999,7685.78,0
|
| 679 |
+
ADAMZ.US,D,20240815,000000,17.256,17.256,16.7994,16.8999,9589.44,0
|
| 680 |
+
ADAMZ.US,D,20240816,000000,16.8267,16.9181,16.7628,16.8632,6715.89,0
|
| 681 |
+
ADAMZ.US,D,20240819,000000,16.7628,16.9728,16.7628,16.9637,13639.7,0
|
| 682 |
+
ADAMZ.US,D,20240820,000000,16.7811,16.9089,16.7593,16.8359,4188.26,0
|
| 683 |
+
ADAMZ.US,D,20240821,000000,16.9363,17.1008,16.8543,17.0642,6262.69,0
|
| 684 |
+
ADAMZ.US,D,20240822,000000,16.877,17.0048,16.8085,17.0048,2643.66,0
|
| 685 |
+
ADAMZ.US,D,20240823,000000,17.0369,17.1651,17.0277,17.145,3317.99,0
|
| 686 |
+
ADAMZ.US,D,20240826,000000,17.1994,17.247,17.1994,17.247,2935.94,0
|
| 687 |
+
ADAMZ.US,D,20240827,000000,17.247,17.2926,17.247,17.2926,1659.54,0
|
| 688 |
+
ADAMZ.US,D,20240828,000000,17.1832,17.3224,17.1831,17.3224,1437.32,0
|
| 689 |
+
ADAMZ.US,D,20240903,000000,17.4869,17.5758,17.2652,17.5301,5696.74,0
|
| 690 |
+
ADAMZ.US,D,20240904,000000,17.5394,17.8774,17.5393,17.7219,21084.7,0
|
| 691 |
+
ADAMZ.US,D,20240905,000000,17.7403,17.8774,17.6444,17.7818,10292.2,0
|
| 692 |
+
ADAMZ.US,D,20240906,000000,17.884,18.1057,17.8654,18.0691,12400.5,0
|
| 693 |
+
ADAMZ.US,D,20240909,000000,18.0874,18.1788,18.0189,18.1733,42967.5,0
|
| 694 |
+
ADAMZ.US,D,20240910,000000,18.1788,18.8182,18.0783,18.4194,14339.2,0
|
| 695 |
+
ADAMZ.US,D,20240911,000000,18.7267,18.7267,18.3615,18.3975,5036.64,0
|
| 696 |
+
ADAMZ.US,D,20240912,000000,18.4071,18.6355,18.3924,18.5805,12669.8,0
|
| 697 |
+
ADAMZ.US,D,20240913,000000,18.5898,18.7267,18.5806,18.6896,25425.1,0
|
| 698 |
+
ADAMZ.US,D,20240916,000000,18.7267,19.1745,18.6902,19.1014,18065.5,0
|
| 699 |
+
ADAMZ.US,D,20240917,000000,19.4485,19.8631,19.1835,19.6677,7123.11,0
|
| 700 |
+
ADAMZ.US,D,20240918,000000,19.0465,19.7545,19.0465,19.75,9946.31,0
|
| 701 |
+
ADAMZ.US,D,20240919,000000,19.7957,19.7957,19.549,19.6311,5933.19,0
|
| 702 |
+
ADAMZ.US,D,20240920,000000,19.0538,19.6312,19.0538,19.4485,1946.35,0
|
| 703 |
+
ADAMZ.US,D,20240923,000000,19.6312,19.6312,19.4577,19.5445,3449.35,0
|
| 704 |
+
ADAMZ.US,D,20240924,000000,19.622,19.6399,19.549,19.6312,2491.5,0
|
| 705 |
+
ADAMZ.US,D,20240925,000000,19.622,19.6997,19.549,19.6312,10527.5,0
|
| 706 |
+
ADAMZ.US,D,20240926,000000,19.6403,19.7134,19.5854,19.5854,4922.8,0
|
| 707 |
+
ADAMZ.US,D,20240927,000000,19.5983,19.6677,19.549,19.6312,3721.93,0
|
| 708 |
+
ADAMZ.US,D,20240930,000000,19.686,19.7774,19.6403,19.7774,9050.86,0
|
| 709 |
+
ADAMZ.US,D,20241001,000000,19.9046,19.9522,19.6072,19.9522,3799.02,0
|
| 710 |
+
ADAMZ.US,D,20241002,000000,19.9149,20.1293,19.7657,19.9367,7440.37,0
|
| 711 |
+
ADAMZ.US,D,20241003,000000,19.6798,20.1293,19.6725,20.1293,9104.99,0
|
| 712 |
+
ADAMZ.US,D,20241004,000000,20.1852,20.1852,19.9055,20.0455,3398.95,0
|
| 713 |
+
ADAMZ.US,D,20241007,000000,20.0258,20.0455,19.2064,19.968,6681,0
|
| 714 |
+
ADAMZ.US,D,20241008,000000,19.7657,19.9485,19.7004,19.7657,2765.07,0
|
| 715 |
+
ADAMZ.US,D,20241009,000000,19.9522,19.9522,19.6313,19.6389,4031.76,0
|
| 716 |
+
ADAMZ.US,D,20241011,000000,19.6631,19.9428,19.6631,19.6926,3802.24,0
|
| 717 |
+
ADAMZ.US,D,20241014,000000,19.6725,19.9428,19.6725,19.6725,3759.33,0
|
| 718 |
+
ADAMZ.US,D,20241015,000000,20.0361,20.0361,19.2063,19.5372,12838.5,0
|
| 719 |
+
ADAMZ.US,D,20241016,000000,19.486,19.6145,19.4114,19.5606,9802.16,0
|
| 720 |
+
ADAMZ.US,D,20241017,000000,19.4954,19.6725,19.4394,19.514,6242.32,0
|
| 721 |
+
ADAMZ.US,D,20241018,000000,19.3462,19.5046,19.2623,19.5046,5737.14,0
|
| 722 |
+
ADAMZ.US,D,20241021,000000,19.3369,19.3369,19.253,19.253,1037.16,0
|
| 723 |
+
ADAMZ.US,D,20241022,000000,19.2669,19.2669,19.2157,19.2157,2353.2,0
|
| 724 |
+
ADAMZ.US,D,20241023,000000,19.202,19.202,19.0851,19.1798,1560.58,0
|
| 725 |
+
ADAMZ.US,D,20241024,000000,19.2032,19.2032,19.1457,19.1527,1048.96,0
|
| 726 |
+
ADAMZ.US,D,20241025,000000,19.2157,19.2157,19.0665,19.0665,5045.34,0
|
| 727 |
+
ADAMZ.US,D,20241028,000000,19.113,19.113,18.6656,18.72,4997.07,0
|
| 728 |
+
ADAMZ.US,D,20241029,000000,18.8453,18.8893,18.6775,18.7262,2509.8,0
|
| 729 |
+
ADAMZ.US,D,20241030,000000,18.7262,18.8334,18.6656,18.7065,5849.76,0
|
| 730 |
+
ADAMZ.US,D,20241031,000000,18.7308,18.8801,18.6656,18.88,4486.53,0
|
| 731 |
+
ADAMZ.US,D,20241101,000000,18.8707,19.1037,18.6469,18.6609,7133.62,0
|
| 732 |
+
ADAMZ.US,D,20241104,000000,18.8147,19.1393,18.7216,19.0665,5151.52,0
|
| 733 |
+
ADAMZ.US,D,20241105,000000,19.113,19.1215,18.9499,19.0105,2979.58,0
|
| 734 |
+
ADAMZ.US,D,20241106,000000,18.8893,19.0478,18.88,19.0478,5975.25,0
|
| 735 |
+
ADAMZ.US,D,20241107,000000,19.0945,19.4907,19.0319,19.2996,5539.79,0
|
| 736 |
+
ADAMZ.US,D,20241108,000000,19.7776,19.9987,19.0105,19.0478,9781.78,0
|
| 737 |
+
ADAMZ.US,D,20241111,000000,19.0105,19.0198,18.8961,19.0198,3577,0
|
| 738 |
+
ADAMZ.US,D,20241112,000000,18.9733,19.3088,18.8939,19.0012,3706.78,0
|
| 739 |
+
ADAMZ.US,D,20241114,000000,18.88,18.9733,18.796,18.9545,4775.05,0
|
| 740 |
+
ADAMZ.US,D,20241115,000000,18.9545,19.1201,18.8322,19.0665,2343.55,0
|
| 741 |
+
ADAMZ.US,D,20241118,000000,18.88,18.9639,18.5723,18.6935,23249.9,0
|
| 742 |
+
ADAMZ.US,D,20241119,000000,18.6469,18.6469,18.1341,18.3299,17299.3,0
|
| 743 |
+
ADAMZ.US,D,20241120,000000,18.3392,18.4882,18.3392,18.4882,4370.7,0
|
| 744 |
+
ADAMZ.US,D,20241121,000000,18.3401,18.4792,18.3401,18.4792,862.341,0
|
| 745 |
+
ADAMZ.US,D,20241122,000000,18.3609,18.4604,18.3609,18.4561,2138.69,0
|
| 746 |
+
ADAMZ.US,D,20241125,000000,18.451,18.9171,18.4231,18.4604,22050.8,0
|
| 747 |
+
ADAMZ.US,D,20241127,000000,18.5164,18.5164,18.5071,18.5071,1639.95,0
|
| 748 |
+
ADAMZ.US,D,20241129,000000,18.5537,18.6003,18.4325,18.5071,5386.41,0
|
| 749 |
+
ADAMZ.US,D,20241202,000000,18.5072,18.6307,18.5071,18.5071,3225.2,0
|
| 750 |
+
ADAMZ.US,D,20241203,000000,18.591,18.6469,18.5164,18.6469,7664.54,0
|
| 751 |
+
ADAMZ.US,D,20241204,000000,19.2623,19.2623,18.6469,18.6469,10762.1,0
|
| 752 |
+
ADAMZ.US,D,20241205,000000,18.6935,18.6935,18.4604,18.5816,2859.45,0
|
| 753 |
+
ADAMZ.US,D,20241206,000000,18.6656,18.7401,18.4846,18.4846,16892.8,0
|
| 754 |
+
ADAMZ.US,D,20241209,000000,18.5782,18.6469,18.3523,18.4604,12202.5,0
|
| 755 |
+
ADAMZ.US,D,20241210,000000,18.4738,18.4777,18.3486,18.3671,9623.04,0
|
| 756 |
+
ADAMZ.US,D,20241211,000000,18.5641,18.5641,18.3206,18.3952,7090.72,0
|
| 757 |
+
ADAMZ.US,D,20241212,000000,18.3486,18.3765,18.3298,18.3671,4090.76,0
|
| 758 |
+
ADAMZ.US,D,20241213,000000,18.3765,18.5527,18.3486,18.5443,4897.32,0
|
| 759 |
+
ADAMZ.US,D,20241216,000000,18.3671,18.5723,18.3671,18.5723,3856.94,0
|
| 760 |
+
ADAMZ.US,D,20241217,000000,18.4138,18.5057,18.3671,18.4138,9015.97,0
|
| 761 |
+
ADAMZ.US,D,20241218,000000,18.3671,18.3671,18.2274,18.2274,5623.45,0
|
| 762 |
+
ADAMZ.US,D,20241219,000000,18.274,18.3829,18.2274,18.2274,1853.39,0
|
| 763 |
+
ADAMZ.US,D,20241220,000000,18.2366,18.3859,18.1807,18.3859,6085.73,0
|
| 764 |
+
ADAMZ.US,D,20241223,000000,18.3457,18.3517,18.3457,18.3517,1398.62,0
|
| 765 |
+
ADAMZ.US,D,20241224,000000,18.3765,18.3765,17.7145,18.0862,17228.6,0
|
| 766 |
+
ADAMZ.US,D,20241226,000000,18.1201,18.1201,17.7425,17.7425,1819.06,0
|
| 767 |
+
ADAMZ.US,D,20241227,000000,17.7145,17.9197,17.7145,17.8718,5490.45,0
|
| 768 |
+
ADAMZ.US,D,20241230,000000,17.9663,17.9697,17.7239,17.7239,3442.93,0
|
| 769 |
+
ADAMZ.US,D,20241231,000000,17.7215,18.4085,17.7215,17.9129,5522.32,0
|
| 770 |
+
ADAMZ.US,D,20250102,000000,17.836,18.0364,17.8074,17.8932,9792.44,0
|
| 771 |
+
ADAMZ.US,D,20250103,000000,18.0364,18.1127,18.0364,18.0364,1682.89,0
|
| 772 |
+
ADAMZ.US,D,20250106,000000,18.1218,18.1414,17.9772,17.9772,4461.87,0
|
| 773 |
+
ADAMZ.US,D,20250107,000000,18.1509,18.17,18.1509,18.17,790.101,0
|
| 774 |
+
ADAMZ.US,D,20250108,000000,18.0445,18.0555,18.0173,18.0173,8041.43,0
|
| 775 |
+
ADAMZ.US,D,20250110,000000,18.0593,18.0841,18.0173,18.0173,6120.66,0
|
| 776 |
+
ADAMZ.US,D,20250113,000000,17.9219,18.0282,17.8933,17.8933,5240.44,0
|
| 777 |
+
ADAMZ.US,D,20250114,000000,18.0078,18.3037,17.9417,18.3037,5043.44,0
|
| 778 |
+
ADAMZ.US,D,20250115,000000,19.6492,20.3369,18.2655,18.4055,10460.9,0
|
| 779 |
+
ADAMZ.US,D,20250116,000000,18.1527,18.4563,18.1527,18.3323,3163.55,0
|
| 780 |
+
ADAMZ.US,D,20250117,000000,18.3513,18.4133,18.1939,18.2463,19205.5,0
|
| 781 |
+
ADAMZ.US,D,20250121,000000,18.2655,18.5231,18.2655,18.4945,14117,0
|
| 782 |
+
ADAMZ.US,D,20250122,000000,18.3895,18.5661,18.2273,18.5661,11399.8,0
|
| 783 |
+
ADAMZ.US,D,20250123,000000,18.601,19.0766,18.4085,18.4085,4433.58,0
|
| 784 |
+
ADAMZ.US,D,20250124,000000,18.4085,18.4085,18.4085,18.4085,495.647,0
|
| 785 |
+
ADAMZ.US,D,20250127,000000,18.5145,18.609,18.5145,18.609,5834.59,0
|
| 786 |
+
ADAMZ.US,D,20250128,000000,18.6918,18.7903,18.4086,18.7738,3244.23,0
|
| 787 |
+
ADAMZ.US,D,20250130,000000,18.8237,18.8237,18.609,18.6997,2110.43,0
|
| 788 |
+
ADAMZ.US,D,20250131,000000,18.6381,18.7234,18.4373,18.609,7383.36,0
|
| 789 |
+
ADAMZ.US,D,20250203,000000,18.6567,18.6853,18.5709,18.6509,4084.63,0
|
| 790 |
+
ADAMZ.US,D,20250204,000000,18.86,18.86,18.5995,18.6519,5642.83,0
|
| 791 |
+
ADAMZ.US,D,20250205,000000,18.6281,18.8522,18.6281,18.7521,2362.96,0
|
| 792 |
+
ADAMZ.US,D,20250206,000000,18.8273,18.8273,18.7521,18.7521,843.543,0
|
| 793 |
+
ADAMZ.US,D,20250207,000000,18.5995,18.7808,18.5327,18.7807,2939.3,0
|
| 794 |
+
ADAMZ.US,D,20250210,000000,18.7044,18.7044,18.3799,18.5995,2860.71,0
|
| 795 |
+
ADAMZ.US,D,20250211,000000,18.4085,18.5616,18.3799,18.4085,2664.75,0
|
| 796 |
+
ADAMZ.US,D,20250212,000000,18.5135,18.5135,18.3705,18.4277,3839.43,0
|
| 797 |
+
ADAMZ.US,D,20250213,000000,18.4563,18.4563,18.3705,18.4563,9611.15,0
|
| 798 |
+
ADAMZ.US,D,20250214,000000,18.4373,18.4467,18.3609,18.4277,1312.99,0
|
| 799 |
+
ADAMZ.US,D,20250218,000000,18.5995,18.6089,18.3705,18.5899,1974.2,0
|
| 800 |
+
ADAMZ.US,D,20250219,000000,18.5068,18.5422,18.3513,18.3623,1670.32,0
|
| 801 |
+
ADAMZ.US,D,20250220,000000,18.609,18.609,18.3323,18.4849,3784.94,0
|
| 802 |
+
ADAMZ.US,D,20250221,000000,18.834,18.834,18.3227,18.3227,3111.15,0
|
| 803 |
+
ADAMZ.US,D,20250224,000000,18.6471,18.6471,18.2463,18.4754,9530.47,0
|
| 804 |
+
ADAMZ.US,D,20250225,000000,18.7952,18.7952,18.609,18.609,666.451,0
|
| 805 |
+
ADAMZ.US,D,20250226,000000,18.8261,18.8261,18.2273,18.3513,2479.28,0
|
| 806 |
+
ADAMZ.US,D,20250227,000000,18.4462,18.4462,18.4277,18.4277,1194.58,0
|
| 807 |
+
ADAMZ.US,D,20250228,000000,18.609,18.609,18.1605,18.2463,21313.8,0
|
| 808 |
+
ADAMZ.US,D,20250303,000000,18.3705,18.4039,18.1509,18.2559,3604.7,0
|
| 809 |
+
ADAMZ.US,D,20250304,000000,18.4039,18.4039,18.1509,18.1509,6266.32,0
|
| 810 |
+
ADAMZ.US,D,20250305,000000,18.2845,18.3494,18.1712,18.2845,6208.69,0
|
| 811 |
+
ADAMZ.US,D,20250306,000000,18.275,18.3037,18.275,18.294,2985.41,0
|
| 812 |
+
ADAMZ.US,D,20250307,000000,18.3275,18.3465,18.3094,18.3418,2187.97,0
|
| 813 |
+
ADAMZ.US,D,20250310,000000,18.3705,18.3705,18.3465,18.3646,4317.26,0
|
| 814 |
+
ADAMZ.US,D,20250311,000000,18.3624,18.3624,18.3323,18.3323,659.116,0
|
| 815 |
+
ADAMZ.US,D,20250312,000000,18.3037,18.3037,18.0173,18.1319,12461.3,0
|
| 816 |
+
ADAMZ.US,D,20250313,000000,18.2273,18.2273,18.0746,18.0746,1760.43,0
|
| 817 |
+
ADAMZ.US,D,20250314,000000,18.3705,18.3705,18.1319,18.1891,1026.92,0
|
| 818 |
+
ADAMZ.US,D,20250317,000000,18.2258,18.3704,18.2258,18.3161,769.144,0
|
| 819 |
+
ADAMZ.US,D,20250318,000000,18.275,18.2751,17.8932,17.9602,6769.3,0
|
| 820 |
+
ADAMZ.US,D,20250319,000000,18.1319,18.1319,17.9717,18.0499,2324.19,0
|
| 821 |
+
ADAMZ.US,D,20250320,000000,18.3609,18.3609,18.0173,18.0746,4600.19,0
|
| 822 |
+
ADAMZ.US,D,20250321,000000,17.9028,18.1109,17.9028,18.0221,3008.46,0
|
| 823 |
+
ADAMZ.US,D,20250324,000000,18.0746,18.3227,17.9731,17.9982,6602.69,0
|
| 824 |
+
ADAMZ.US,D,20250325,000000,18.046,18.046,18.046,18.046,368.853,0
|
| 825 |
+
ADAMZ.US,D,20250326,000000,18.1089,18.1242,18.0507,18.0774,2192.16,0
|
| 826 |
+
ADAMZ.US,D,20250327,000000,18.0174,18.0364,18.0078,18.0292,1482.75,0
|
| 827 |
+
ADAMZ.US,D,20250328,000000,17.9029,18.0745,17.9029,18.0269,6425.6,0
|
| 828 |
+
ADAMZ.US,D,20250331,000000,18.1127,18.3705,18.1127,18.2273,22447.6,0
|
| 829 |
+
ADAMZ.US,D,20250401,000000,18.2248,18.6118,18.2248,18.5569,10374.9,0
|
| 830 |
+
ADAMZ.US,D,20250402,000000,18.4299,18.6546,18.4299,18.5471,6949.05,0
|
| 831 |
+
ADAMZ.US,D,20250403,000000,18.4299,18.4299,18.0881,18.2639,9900.89,0
|
| 832 |
+
ADAMZ.US,D,20250404,000000,18.2187,18.2187,17.6388,17.8732,8660.98,0
|
| 833 |
+
ADAMZ.US,D,20250407,000000,17.6193,18.049,16.6817,17.1798,24819.8,0
|
| 834 |
+
ADAMZ.US,D,20250408,000000,17.6575,17.6575,16.8672,17.0576,4541.92,0
|
| 835 |
+
ADAMZ.US,D,20250409,000000,17.2427,17.3751,17.1407,17.3751,5157.27,0
|
| 836 |
+
ADAMZ.US,D,20250410,000000,17.5078,17.5078,16.9454,17.2872,3946.02,0
|
| 837 |
+
ADAMZ.US,D,20250411,000000,17.1603,17.2091,16.3594,16.4668,15006.9,0
|
| 838 |
+
ADAMZ.US,D,20250414,000000,16.5938,17.0235,16.4912,16.6768,5886.27,0
|
| 839 |
+
ADAMZ.US,D,20250415,000000,17.424,17.9708,17.0772,17.2482,7272.6,0
|
| 840 |
+
ADAMZ.US,D,20250416,000000,17.4203,17.424,17.3252,17.424,2821.8,0
|
| 841 |
+
ADAMZ.US,D,20250417,000000,17.6046,17.6046,17.3083,17.4142,1946.39,0
|
| 842 |
+
ADAMZ.US,D,20250421,000000,17.5802,17.5802,17.3269,17.3947,1572.67,0
|
| 843 |
+
ADAMZ.US,D,20250422,000000,17.3714,17.5802,17.3655,17.5802,1738.54,0
|
| 844 |
+
ADAMZ.US,D,20250423,000000,17.9318,17.9318,17.59,17.6584,3012.24,0
|
| 845 |
+
ADAMZ.US,D,20250424,000000,17.6486,17.7463,17.6486,17.7267,2303.72,0
|
| 846 |
+
ADAMZ.US,D,20250425,000000,17.6779,17.9351,17.6779,17.8233,1459.02,0
|
| 847 |
+
ADAMZ.US,D,20250428,000000,17.9079,17.9079,17.8244,17.8254,1347.42,0
|
| 848 |
+
ADAMZ.US,D,20250429,000000,17.8732,17.9221,17.8732,17.9221,1631.03,0
|
| 849 |
+
ADAMZ.US,D,20250430,000000,17.8732,17.9709,17.6486,17.9221,7514.23,0
|
| 850 |
+
ADAMZ.US,D,20250501,000000,17.7936,17.9709,17.7072,17.9709,2931.36,0
|
| 851 |
+
ADAMZ.US,D,20250502,000000,17.9221,17.9221,17.9221,17.9221,335.831,0
|
| 852 |
+
ADAMZ.US,D,20250505,000000,17.7902,18.1662,17.7902,18.0686,3095.18,0
|
| 853 |
+
ADAMZ.US,D,20250506,000000,17.8268,18.3127,17.8268,18.0984,3119.75,0
|
| 854 |
+
ADAMZ.US,D,20250507,000000,18.1467,18.1467,17.9709,17.9709,5225.87,0
|
| 855 |
+
ADAMZ.US,D,20250508,000000,18.0197,18.0686,17.9709,17.971,3822.13,0
|
| 856 |
+
ADAMZ.US,D,20250509,000000,17.9143,17.9143,17.8928,17.9016,836.508,0
|
| 857 |
+
ADAMZ.US,D,20250512,000000,17.7951,17.8732,17.7756,17.8613,5720.4,0
|
| 858 |
+
ADAMZ.US,D,20250514,000000,17.7835,17.8284,17.7218,17.7218,2851.49,0
|
| 859 |
+
ADAMZ.US,D,20250515,000000,17.9709,17.9709,17.8846,17.8846,453.577,0
|
| 860 |
+
ADAMZ.US,D,20250516,000000,17.7853,17.8841,17.7756,17.8663,1052.54,0
|
| 861 |
+
ADAMZ.US,D,20250519,000000,17.7854,17.8781,17.6388,17.8195,8010.81,0
|
| 862 |
+
ADAMZ.US,D,20250520,000000,17.9709,17.9709,17.6461,17.6461,2942.62,0
|
| 863 |
+
ADAMZ.US,D,20250521,000000,17.7463,17.7756,17.6235,17.6235,3759.67,0
|
| 864 |
+
ADAMZ.US,D,20250522,000000,17.6291,17.6291,17.6193,17.6193,239.587,0
|
| 865 |
+
ADAMZ.US,D,20250523,000000,17.6682,17.9391,17.6585,17.6779,1115,0
|
| 866 |
+
ADAMZ.US,D,20250527,000000,17.6779,17.8346,17.6779,17.7235,1577.79,0
|
| 867 |
+
ADAMZ.US,D,20250528,000000,17.7756,17.7756,17.7756,17.7756,184.297,0
|
| 868 |
+
ADAMZ.US,D,20250529,000000,17.7267,17.9708,17.7267,17.9221,2329.32,0
|
| 869 |
+
ADAMZ.US,D,20250530,000000,17.7919,17.9221,17.7919,17.8725,6537.45,0
|
| 870 |
+
ADAMZ.US,D,20250602,000000,17.9709,17.9709,17.8708,17.8732,3724.86,0
|
| 871 |
+
ADAMZ.US,D,20250603,000000,17.8693,18.2346,17.8537,18.0197,5033.38,0
|
| 872 |
+
ADAMZ.US,D,20250604,000000,17.8537,17.8537,17.8537,17.8537,249.826,0
|
| 873 |
+
ADAMZ.US,D,20250605,000000,17.9318,17.9318,17.8537,17.8537,3978.78,0
|
| 874 |
+
ADAMZ.US,D,20250606,000000,17.6095,17.7599,17.6095,17.7599,1667.89,0
|
| 875 |
+
ADAMZ.US,D,20250609,000000,17.8439,17.8439,17.8439,17.8439,657.329,0
|
| 876 |
+
ADAMZ.US,D,20250610,000000,17.961,18.3616,17.9514,18.2737,15455.4,0
|
| 877 |
+
ADAMZ.US,D,20250611,000000,18.2957,18.3616,18.2821,18.3225,10230.5,0
|
| 878 |
+
ADAMZ.US,D,20250612,000000,18.3522,18.3585,18.2102,18.2102,2512.59,0
|
| 879 |
+
ADAMZ.US,D,20250613,000000,18.3323,18.3616,18.2041,18.3616,5119.38,0
|
| 880 |
+
ADAMZ.US,D,20250616,000000,18.6253,18.6253,18.2639,18.3127,5305.73,0
|
| 881 |
+
ADAMZ.US,D,20250617,000000,18.2102,18.3616,18.0881,18.0881,1827.62,0
|
| 882 |
+
ADAMZ.US,D,20250620,000000,18.01,18.0246,18.01,18.0246,1212.27,0
|
| 883 |
+
ADAMZ.US,D,20250623,000000,18.1418,18.303,18.0037,18.2834,2199.28,0
|
| 884 |
+
ADAMZ.US,D,20250624,000000,17.971,18.3126,17.971,18.1906,5350.78,0
|
| 885 |
+
ADAMZ.US,D,20250625,000000,18.3127,18.3127,18.2297,18.2297,1241.96,0
|
| 886 |
+
ADAMZ.US,D,20250626,000000,18.3127,18.3127,18.2639,18.3127,2511.57,0
|
| 887 |
+
ADAMZ.US,D,20250630,000000,18.3469,18.3603,18.3128,18.3225,3116.68,0
|
| 888 |
+
ADAMZ.US,D,20250701,000000,18.33,18.51,18.1,18.26,5154,0
|
| 889 |
+
ADAMZ.US,D,20250702,000000,18.3276,18.5004,18.3276,18.4097,1555,0
|
| 890 |
+
ADAMZ.US,D,20250703,000000,18.6411,18.68,18.6411,18.68,1287,0
|
| 891 |
+
ADAMZ.US,D,20250707,000000,18.61,18.84,18.59,18.84,3133,0
|
| 892 |
+
ADAMZ.US,D,20250708,000000,18.825,19.1,18.8001,18.8699,1605,0
|
| 893 |
+
ADAMZ.US,D,20250709,000000,19.08,19.08,18.52,18.53,6849,0
|
| 894 |
+
ADAMZ.US,D,20250710,000000,18.6,18.6,18.5,18.55,1272,0
|
| 895 |
+
ADAMZ.US,D,20250711,000000,18.36,18.5,18.36,18.39,2677,0
|
| 896 |
+
ADAMZ.US,D,20250714,000000,18.51,18.73,17.864,17.95,21694,0
|
| 897 |
+
ADAMZ.US,D,20250715,000000,18.19,18.6331,17.87,17.8711,20077,0
|
| 898 |
+
ADAMZ.US,D,20250716,000000,17.99,18,17.68,17.6801,8728,0
|
| 899 |
+
ADAMZ.US,D,20250717,000000,18.02,18.04,17.8222,17.9793,13253,0
|
| 900 |
+
ADAMZ.US,D,20250718,000000,18,18.05,17.9,18.05,7204,0
|
| 901 |
+
ADAMZ.US,D,20250721,000000,18.07,18.07,17.926,18.0501,9196,0
|
| 902 |
+
ADAMZ.US,D,20250722,000000,17.9,18.22,17.9,18.22,2150,0
|
| 903 |
+
ADAMZ.US,D,20250723,000000,18.15,18.15,18.1,18.105,1718,0
|
| 904 |
+
ADAMZ.US,D,20250724,000000,18.081,18.1673,18.08,18.0835,2712,0
|
| 905 |
+
ADAMZ.US,D,20250725,000000,18.08,18.09,17.98,18,2922,0
|
| 906 |
+
ADAMZ.US,D,20250728,000000,17.95,17.95,17.85,17.85,4422,0
|
| 907 |
+
ADAMZ.US,D,20250729,000000,17.8602,18.135,17.8602,18.13,4336,0
|
| 908 |
+
ADAMZ.US,D,20250730,000000,18.1228,18.18,18.12,18.14,3592,0
|
| 909 |
+
ADAMZ.US,D,20250731,000000,18.22,18.22,17.9862,18.1944,18252,0
|
| 910 |
+
ADAMZ.US,D,20250801,000000,18.15,18.3099,18.15,18.26,3609,0
|
| 911 |
+
ADAMZ.US,D,20250804,000000,18.26,18.26,18.12,18.191,1712,0
|
| 912 |
+
ADAMZ.US,D,20250805,000000,18.105,18.15,18.0312,18.14,7641,0
|
| 913 |
+
ADAMZ.US,D,20250806,000000,18.1483,18.15,17.9,18.08,4324,0
|
| 914 |
+
ADAMZ.US,D,20250807,000000,17.9301,18.15,17.9301,18.15,1097,0
|
| 915 |
+
ADAMZ.US,D,20250808,000000,18.098,18.1,18.09,18.09,1802,0
|
| 916 |
+
ADAMZ.US,D,20250811,000000,18.02,18.1,17.995,18.075,6297,0
|
| 917 |
+
ADAMZ.US,D,20250812,000000,18.14,18.54,18.14,18.27,8698,0
|
| 918 |
+
ADAMZ.US,D,20250813,000000,18.4483,18.4711,18.276,18.3,4298,0
|
| 919 |
+
ADAMZ.US,D,20250814,000000,18.17,18.4,18.17,18.2357,2076,0
|
| 920 |
+
ADAMZ.US,D,20250815,000000,18.2081,18.2081,18.2081,18.2081,210,0
|
| 921 |
+
ADAMZ.US,D,20250818,000000,18.39,18.4999,18.01,18.1407,2735,0
|
| 922 |
+
ADAMZ.US,D,20250819,000000,18.255,18.255,18.255,18.255,186,0
|
| 923 |
+
ADAMZ.US,D,20250820,000000,18.21,18.2899,18.1,18.1896,1925,0
|
| 924 |
+
ADAMZ.US,D,20250821,000000,18.1697,18.19,18.14,18.14,3575,0
|
| 925 |
+
ADAMZ.US,D,20250822,000000,18.19,18.34,18.1875,18.24,3486,0
|
| 926 |
+
ADAMZ.US,D,20250825,000000,18.345,18.45,18.3001,18.41,2084,0
|
| 927 |
+
ADAMZ.US,D,20250826,000000,18.32,18.5,18.3106,18.5,4240,0
|
| 928 |
+
ADAMZ.US,D,20250827,000000,18.4791,18.61,18.39,18.5491,4866,0
|
| 929 |
+
ADAMZ.US,D,20250828,000000,18.67,18.67,18.38,18.4285,5833,0
|
| 930 |
+
ADAMZ.US,D,20250829,000000,18.417,18.593,18.417,18.593,660,0
|
| 931 |
+
ADAMZ.US,D,20250902,000000,18.6,18.67,18.5,18.6304,1998,0
|
| 932 |
+
ADAMZ.US,D,20250903,000000,19.0118,19.019,18.21,18.21,2000,0
|
| 933 |
+
ADAMZ.US,D,20250904,000000,18.35,18.71,17.98,18.05,15562,0
|
| 934 |
+
ADAMZ.US,D,20250905,000000,18.05,18.19,17.94,18,15150,0
|
| 935 |
+
ADAMZ.US,D,20250908,000000,18.27,20.1642,18.2,19.49,54039,0
|
| 936 |
+
ADAMZ.US,D,20250909,000000,19.49,19.49,19.05,19.16,13041,0
|
| 937 |
+
ADAMZ.US,D,20250910,000000,19.21,19.45,19.06,19.14,16408,0
|
| 938 |
+
ADAMZ.US,D,20250911,000000,19.5,19.5,18.97,18.97,12851,0
|
| 939 |
+
ADAMZ.US,D,20250912,000000,19.15,19.15,19.01,19.1282,2795,0
|
| 940 |
+
ADAMZ.US,D,20250915,000000,19.15,19.47,19.14,19.14,9049,0
|
| 941 |
+
ADAMZ.US,D,20250916,000000,19.12,19.48,19.12,19.48,2432,0
|
| 942 |
+
ADAMZ.US,D,20250917,000000,19.4999,20.48,19.385,19.72,16396,0
|
| 943 |
+
ADAMZ.US,D,20250918,000000,19.96,21.72,18.98,19.35,28281,0
|
| 944 |
+
ADAMZ.US,D,20250919,000000,19.31,19.6301,19.07,19.5,9777,0
|
| 945 |
+
ADAMZ.US,D,20250922,000000,19.675,19.7242,19,19.037,10184,0
|
| 946 |
+
ADAMZ.US,D,20250923,000000,18.86,19.35,18.86,19.24,11070,0
|
| 947 |
+
ADAMZ.US,D,20250924,000000,19.27,19.4899,19.1,19.3041,5634,0
|
| 948 |
+
ADAMZ.US,D,20250925,000000,19.39,19.6,19.26,19.36,10988,0
|
| 949 |
+
ADAMZ.US,D,20250926,000000,19.36,19.57,19.24,19.5055,3632,0
|
| 950 |
+
ADAMZ.US,D,20250929,000000,19.64,20.9799,19.5,19.665,10877,0
|
| 951 |
+
ADAMZ.US,D,20250930,000000,19.65,20.33,19.65,19.67,6202,0
|
| 952 |
+
ADAMZ.US,D,20251001,000000,19.5,19.54,19.3,19.3,5431,0
|
| 953 |
+
ADAMZ.US,D,20251002,000000,19.465,19.85,19.398,19.6867,9303,0
|
| 954 |
+
ADAMZ.US,D,20251003,000000,19.6501,20.55,19.6501,19.93,6685,0
|
| 955 |
+
ADAMZ.US,D,20251006,000000,19.94,19.95,18.93,19.86,5058,0
|
| 956 |
+
ADAMZ.US,D,20251007,000000,19.87,19.94,19.76,19.89,7210,0
|
| 957 |
+
ADAMZ.US,D,20251008,000000,19.8176,19.89,19.4356,19.58,3255,0
|
| 958 |
+
ADAMZ.US,D,20251009,000000,20.44,20.44,19.53,19.53,7980,0
|
| 959 |
+
ADAMZ.US,D,20251010,000000,19.63,20.0755,19.305,20.0755,6337,0
|
| 960 |
+
ADAMZ.US,D,20251013,000000,20.035,20.035,19.3258,19.7,5294,0
|
| 961 |
+
ADAMZ.US,D,20251014,000000,19.84,19.86,19.5,19.68,1715,0
|
| 962 |
+
ADAMZ.US,D,20251015,000000,19.85,20.2399,19.68,19.8369,9485,0
|
| 963 |
+
ADAMZ.US,D,20251016,000000,19.7,19.99,19.19,19.23,12190,0
|
| 964 |
+
ADAMZ.US,D,20251017,000000,19.365,19.9782,19.365,19.91,4861,0
|
| 965 |
+
ADAMZ.US,D,20251020,000000,19.52,19.9773,19.1688,19.2101,5219,0
|
| 966 |
+
ADAMZ.US,D,20251021,000000,19.5,19.5,19.2,19.3343,5511,0
|
| 967 |
+
ADAMZ.US,D,20251022,000000,19.5,19.5,19.25,19.3,1582,0
|
| 968 |
+
ADAMZ.US,D,20251023,000000,19.3,19.74,19.27,19.27,9037,0
|
| 969 |
+
ADAMZ.US,D,20251024,000000,19.335,19.42,19.335,19.4,2349,0
|
| 970 |
+
ADAMZ.US,D,20251027,000000,19.33,19.5,19.07,19.4299,15346,0
|
| 971 |
+
ADAMZ.US,D,20251028,000000,19.17,19.17,19,19,7455,0
|
| 972 |
+
ADAMZ.US,D,20251029,000000,19.0863,19.32,19.04,19.32,2445,0
|
| 973 |
+
ADAMZ.US,D,20251030,000000,19.0901,19.13,19.0901,19.1,8522,0
|
| 974 |
+
ADAMZ.US,D,20251031,000000,19.3,19.3424,19.2044,19.3424,1506,0
|
| 975 |
+
ADAMZ.US,D,20251103,000000,19.09,19.2149,19.09,19.12,3384,0
|
| 976 |
+
ADAMZ.US,D,20251104,000000,19.25,19.3,19.16,19.232,4481,0
|
| 977 |
+
ADAMZ.US,D,20251105,000000,19.25,19.25,19,19.15,7216,0
|
| 978 |
+
ADAMZ.US,D,20251106,000000,19.1,19.1,18.95,18.95,4949,0
|
| 979 |
+
ADAMZ.US,D,20251107,000000,18.94,18.94,18.64,18.81,6154,0
|
| 980 |
+
ADAMZ.US,D,20251110,000000,18.9097,18.9097,18.6878,18.83,10042,0
|
| 981 |
+
ADAMZ.US,D,20251111,000000,18.8149,18.95,18.8149,18.95,4541,0
|
| 982 |
+
ADAMZ.US,D,20251112,000000,19,19,18.95,18.95,3620,0
|
| 983 |
+
ADAMZ.US,D,20251113,000000,18.99,19.1975,18.9401,19,3486,0
|
| 984 |
+
ADAMZ.US,D,20251114,000000,18.9901,19.1855,18.9901,19.1855,1418,0
|
| 985 |
+
ADAMZ.US,D,20251117,000000,19.1419,19.1999,18.7,18.85,10151,0
|
| 986 |
+
ADAMZ.US,D,20251118,000000,18.9,18.93,18.8,18.87,2931,0
|
| 987 |
+
ADAMZ.US,D,20251119,000000,18.94,18.94,18.88,18.88,996,0
|
| 988 |
+
ADAMZ.US,D,20251120,000000,18.7,19.03,18.7,18.72,2521,0
|
| 989 |
+
ADAMZ.US,D,20251121,000000,18.61,18.94,18.6,18.72,2247,0
|
| 990 |
+
ADAMZ.US,D,20251124,000000,18.8,18.9125,18.8,18.85,2406,0
|
| 991 |
+
ADAMZ.US,D,20251125,000000,18.9,18.9,18.6001,18.63,4355,0
|
| 992 |
+
ADAMZ.US,D,20251126,000000,18.6198,18.78,18.6,18.75,5851,0
|
| 993 |
+
ADAMZ.US,D,20251128,000000,18.75,18.8,18.75,18.786,4028,0
|
| 994 |
+
ADAMZ.US,D,20251201,000000,18.89,19.1602,18.89,19.13,14509,0
|
| 995 |
+
ADAMZ.US,D,20251202,000000,19.17,19.41,19.14,19.38,15396,0
|
| 996 |
+
ADAMZ.US,D,20251203,000000,19.23,19.7108,19.23,19.55,11042,0
|
| 997 |
+
ADAMZ.US,D,20251204,000000,19.34,20,19.25,19.54,5080,0
|
| 998 |
+
ADAMZ.US,D,20251205,000000,19.42,19.68,19.42,19.47,1179,0
|
| 999 |
+
ADAMZ.US,D,20251208,000000,19.47,19.6153,19.13,19.13,6003,0
|
| 1000 |
+
ADAMZ.US,D,20251209,000000,19.5,19.6399,19.2,19.2694,5182,0
|
| 1001 |
+
ADAMZ.US,D,20251210,000000,19.47,19.47,18.9,18.91,16472,0
|
| 1002 |
+
ADAMZ.US,D,20251211,000000,19.18,19.2,19.0101,19.03,2476,0
|
| 1003 |
+
ADAMZ.US,D,20251212,000000,19.09,19.22,19.01,19.1075,4952,0
|
| 1004 |
+
ADAMZ.US,D,20251215,000000,19.01,19.37,19.01,19.12,2258,0
|
| 1005 |
+
ADAMZ.US,D,20251216,000000,19.16,19.55,19.0886,19.18,3467,0
|
| 1006 |
+
ADAMZ.US,D,20251217,000000,19.18,19.63,19.08,19.08,10653,0
|
| 1007 |
+
ADAMZ.US,D,20251218,000000,19.2912,19.6,19.17,19.18,2128,0
|
| 1008 |
+
ADAMZ.US,D,20251219,000000,19.4151,19.4151,19.3,19.315,2655,0
|
| 1009 |
+
ADAMZ.US,D,20251222,000000,19.45,19.5,19.1,19.1,5638,0
|
| 1010 |
+
ADAMZ.US,D,20251223,000000,19.315,19.3436,19.12,19.2,4691,0
|
| 1011 |
+
ADAMZ.US,D,20251224,000000,19.4254,19.5755,19.4254,19.44,4775,0
|
| 1012 |
+
ADAMZ.US,D,20251226,000000,19.5227,19.5227,19.18,19.28,9054,0
|
| 1013 |
+
ADAMZ.US,D,20251229,000000,19.2472,19.5,19.195,19.5,12719,0
|
| 1014 |
+
ADAMZ.US,D,20251230,000000,19.3999,19.5342,19.21,19.21,11044,0
|
| 1015 |
+
ADAMZ.US,D,20251231,000000,18.8,19.32,18.8,19.32,7034,0
|
| 1016 |
+
ADAMZ.US,D,20260102,000000,19.31,19.3494,19.25,19.25,5528,0
|
| 1017 |
+
ADAMZ.US,D,20260105,000000,19.3999,19.3999,19.1885,19.2599,2103,0
|
| 1018 |
+
ADAMZ.US,D,20260106,000000,19.1335,19.4,19,19.01,23877,0
|
| 1019 |
+
ADAMZ.US,D,20260107,000000,19,19.175,19,19.04,6537,0
|
| 1020 |
+
ADAMZ.US,D,20260108,000000,18.73,19.2,18.73,19.156,4507,0
|
| 1021 |
+
ADAMZ.US,D,20260109,000000,19.05,19.1,18.99,18.99,2820,0
|
| 1022 |
+
ADAMZ.US,D,20260112,000000,18.95,19.15,18.8652,19.15,3615,0
|
| 1023 |
+
ADAMZ.US,D,20260113,000000,19.25,19.25,19.1475,19.2338,3202,0
|
| 1024 |
+
ADAMZ.US,D,20260114,000000,19.28,19.35,19.244,19.244,3227,0
|
| 1025 |
+
ADAMZ.US,D,20260115,000000,19.4,19.4,19.325,19.36,8715,0
|
| 1026 |
+
ADAMZ.US,D,20260116,000000,19.318,19.4956,19.318,19.4765,9888,0
|
| 1027 |
+
ADAMZ.US,D,20260120,000000,19.3,19.46,19.2,19.28,11429,0
|
| 1028 |
+
ADAMZ.US,D,20260121,000000,19.28,19.4955,19.2,19.35,5753,0
|
| 1029 |
+
ADAMZ.US,D,20260122,000000,19.4364,19.55,19.4,19.427,8315,0
|
| 1030 |
+
ADAMZ.US,D,20260123,000000,19.45,19.541,19.4201,19.48,3526,0
|
| 1031 |
+
ADAMZ.US,D,20260126,000000,19.46,19.5178,19.44,19.5178,4336,0
|
| 1032 |
+
ADAMZ.US,D,20260127,000000,19.455,19.455,19.2,19.35,7391,0
|
| 1033 |
+
ADAMZ.US,D,20260128,000000,19.35,19.4,19.2,19.3125,6414,0
|
| 1034 |
+
ADAMZ.US,D,20260130,000000,19.51,19.6,19.28,19.56,2990,0
|
| 1035 |
+
ADAMZ.US,D,20260202,000000,19.55,19.6999,19.55,19.63,5343,0
|
| 1036 |
+
ADAMZ.US,D,20260203,000000,19.555,19.555,19.49,19.49,1898,0
|
| 1037 |
+
ADAMZ.US,D,20260204,000000,19.595,19.67,19.49,19.5,4632,0
|
| 1038 |
+
ADAMZ.US,D,20260205,000000,19.545,19.545,19.49,19.49,2586,0
|
| 1039 |
+
ADAMZ.US,D,20260206,000000,19.5838,19.5838,19.44,19.44,5232,0
|
| 1040 |
+
ADAMZ.US,D,20260209,000000,19.55,19.59,19.52,19.59,13366,0
|
| 1041 |
+
ADAMZ.US,D,20260210,000000,19.59,19.59,19.57,19.59,9784,0
|
| 1042 |
+
ADAMZ.US,D,20260211,000000,19.6,19.6333,19.5716,19.6333,6939,0
|
| 1043 |
+
ADAMZ.US,D,20260212,000000,19.655,19.6999,19.61,19.65,2881,0
|
| 1044 |
+
ADAMZ.US,D,20260213,000000,19.6731,19.7,19.61,19.61,4969,0
|
| 1045 |
+
ADAMZ.US,D,20260217,000000,19.65,19.77,19.64,19.705,8394,0
|
| 1046 |
+
ADAMZ.US,D,20260218,000000,19.76,19.98,19.76,19.76,6581,0
|
daily/us/nasdaq stocks/1/adus.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/aeaq.us.txt
ADDED
|
@@ -0,0 +1,17 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AEAQ.US,D,20260126,000000,9.94,10,9.91,9.91,268794,0
|
| 3 |
+
AEAQ.US,D,20260127,000000,10.03,10.03,9.92,9.9201,32507,0
|
| 4 |
+
AEAQ.US,D,20260128,000000,9.93,9.94,9.93,9.94,25222,0
|
| 5 |
+
AEAQ.US,D,20260129,000000,9.78,9.93,9.78,9.92,37356,0
|
| 6 |
+
AEAQ.US,D,20260130,000000,9.91,9.91,9.91,9.91,50149,0
|
| 7 |
+
AEAQ.US,D,20260202,000000,9.9,9.9,9.9,9.9,29526,0
|
| 8 |
+
AEAQ.US,D,20260203,000000,9.9,9.935,9.9,9.92,54740,0
|
| 9 |
+
AEAQ.US,D,20260204,000000,9.925,9.925,9.9,9.91,351896,0
|
| 10 |
+
AEAQ.US,D,20260205,000000,9.91,9.91,9.91,9.91,77223,0
|
| 11 |
+
AEAQ.US,D,20260206,000000,9.88,9.88,9.88,9.88,25085,0
|
| 12 |
+
AEAQ.US,D,20260209,000000,9.9,9.91,9.89,9.89,13105,0
|
| 13 |
+
AEAQ.US,D,20260210,000000,9.88,9.9,9.88,9.89,3514,0
|
| 14 |
+
AEAQ.US,D,20260211,000000,9.91,9.92,9.9,9.9,2965,0
|
| 15 |
+
AEAQ.US,D,20260212,000000,9.9,9.91,9.9,9.91,12500,0
|
| 16 |
+
AEAQ.US,D,20260213,000000,9.91,9.94,9.91,9.94,95200,0
|
| 17 |
+
AEAQ.US,D,20260217,000000,9.91,9.92,9.91,9.92,252057,0
|
daily/us/nasdaq stocks/1/aemd.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/aep.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/afrm.us.txt
ADDED
|
@@ -0,0 +1,1281 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AFRM.US,D,20210113,000000,90.9,103,90.01,97.24,25158900,0
|
| 3 |
+
AFRM.US,D,20210114,000000,103.5,137.98,101,114.94,20858687,0
|
| 4 |
+
AFRM.US,D,20210115,000000,123.054,127.24,107,117,8310663,0
|
| 5 |
+
AFRM.US,D,20210119,000000,117,117.675,108,110.99,3304914,0
|
| 6 |
+
AFRM.US,D,20210120,000000,110,112,103.25,106.21,5091417,0
|
| 7 |
+
AFRM.US,D,20210121,000000,107.1599,109.9,104.3,108.97,1735307,0
|
| 8 |
+
AFRM.US,D,20210122,000000,107.19,121,107.19,119.95,4343451,0
|
| 9 |
+
AFRM.US,D,20210125,000000,117.11,123.4489,108,112.7,2660045,0
|
| 10 |
+
AFRM.US,D,20210126,000000,113.84,114,109.51,110.08,1287386,0
|
| 11 |
+
AFRM.US,D,20210127,000000,105.74,108.9,100.8,105.29,2259264,0
|
| 12 |
+
AFRM.US,D,20210128,000000,105,106.29,97.205,99.42,2097386,0
|
| 13 |
+
AFRM.US,D,20210129,000000,100,104.5839,97.6,99.59,1836348,0
|
| 14 |
+
AFRM.US,D,20210201,000000,100,107.65,99.6236,107.61,1266007,0
|
| 15 |
+
AFRM.US,D,20210202,000000,110,118.8,110,113,1875593,0
|
| 16 |
+
AFRM.US,D,20210203,000000,115.9513,115.99,109.1,110.95,1451665,0
|
| 17 |
+
AFRM.US,D,20210204,000000,110.06,110.5,106.38,108.77,1695856,0
|
| 18 |
+
AFRM.US,D,20210205,000000,108.83,109.413,101.25,103.45,2932280,0
|
| 19 |
+
AFRM.US,D,20210208,000000,109.46,123.5,109,122.76,3428040,0
|
| 20 |
+
AFRM.US,D,20210209,000000,121.49,144.9,117.04,131,4056830,0
|
| 21 |
+
AFRM.US,D,20210210,000000,141.95,146.9,129,136.23,2352964,0
|
| 22 |
+
AFRM.US,D,20210211,000000,140,140.5,131.16,139.99,2285556,0
|
| 23 |
+
AFRM.US,D,20210212,000000,129.6397,131.67,123.01,125.89,4903543,0
|
| 24 |
+
AFRM.US,D,20210216,000000,129.3,129.3,115,119.15,5642287,0
|
| 25 |
+
AFRM.US,D,20210217,000000,116.63,117.5,110.8,112.53,2786719,0
|
| 26 |
+
AFRM.US,D,20210218,000000,109.64,109.95,104.61,105.55,3589181,0
|
| 27 |
+
AFRM.US,D,20210219,000000,110.29,110.75,105,105.99,2973935,0
|
| 28 |
+
AFRM.US,D,20210222,000000,105.01,105.72,102,104.83,2955607,0
|
| 29 |
+
AFRM.US,D,20210223,000000,99.26,102.35,91.1,102.01,4105234,0
|
| 30 |
+
AFRM.US,D,20210224,000000,99.28,103.75,98.705,102.49,1894111,0
|
| 31 |
+
AFRM.US,D,20210225,000000,99.93,101,90,94.195,5471956,0
|
| 32 |
+
AFRM.US,D,20210226,000000,92.18,97.82,91.03,93.06,2596725,0
|
| 33 |
+
AFRM.US,D,20210301,000000,95.5,96.35,90.81,91.44,2922364,0
|
| 34 |
+
AFRM.US,D,20210302,000000,92.7,98.19,91,91.8,3733471,0
|
| 35 |
+
AFRM.US,D,20210303,000000,91.65,92.38,83.93,86.31,6083902,0
|
| 36 |
+
AFRM.US,D,20210304,000000,85,85.45,77.1,84.46,5611140,0
|
| 37 |
+
AFRM.US,D,20210305,000000,82.825,83.04,70.05,81.14,5385269,0
|
| 38 |
+
AFRM.US,D,20210308,000000,80.0841,80.25,72.95,74.31,3771904,0
|
| 39 |
+
AFRM.US,D,20210309,000000,77.25,81.18,75.78,79.66,3712837,0
|
| 40 |
+
AFRM.US,D,20210310,000000,82.705,85.19,78.3,80.76,2130933,0
|
| 41 |
+
AFRM.US,D,20210311,000000,82.36,83.5,80.25,81.25,2228912,0
|
| 42 |
+
AFRM.US,D,20210312,000000,78,80.075,76.01,79.57,2276793,0
|
| 43 |
+
AFRM.US,D,20210315,000000,80,82.78,79.0001,81.35,1886730,0
|
| 44 |
+
AFRM.US,D,20210316,000000,82.22,84.2,79.5,80.8,1609330,0
|
| 45 |
+
AFRM.US,D,20210317,000000,78.99,81.34,76.77,81.09,1424660,0
|
| 46 |
+
AFRM.US,D,20210318,000000,79.87,80.47,73.1,74.39,4233832,0
|
| 47 |
+
AFRM.US,D,20210319,000000,74.1591,78.51,71.51,77.37,3185248,0
|
| 48 |
+
AFRM.US,D,20210322,000000,77.81,83.46,77.81,81.99,2158026,0
|
| 49 |
+
AFRM.US,D,20210323,000000,81.22,81.75,78.2,78.87,963814,0
|
| 50 |
+
AFRM.US,D,20210324,000000,79.48,79.8,72.52,72.63,1554964,0
|
| 51 |
+
AFRM.US,D,20210325,000000,70.62,71.3,67.72,69.56,2244422,0
|
| 52 |
+
AFRM.US,D,20210326,000000,70,72.37,67.02,69.72,1474147,0
|
| 53 |
+
AFRM.US,D,20210329,000000,69.72,73.92,68.67,69.99,1984354,0
|
| 54 |
+
AFRM.US,D,20210330,000000,69.687,69.7414,65.77,66.39,2254727,0
|
| 55 |
+
AFRM.US,D,20210331,000000,67.7135,71.2,65.65,70.72,2295961,0
|
| 56 |
+
AFRM.US,D,20210401,000000,73,74.97,70.37,71.45,1660959,0
|
| 57 |
+
AFRM.US,D,20210405,000000,71.74,72.4079,68.4,69.39,1154770,0
|
| 58 |
+
AFRM.US,D,20210406,000000,70.37,73.5,69.7,73,1909061,0
|
| 59 |
+
AFRM.US,D,20210407,000000,72.731,72.731,69.75,71.5,1264480,0
|
| 60 |
+
AFRM.US,D,20210408,000000,72.77,72.9,68.97,69.81,1091174,0
|
| 61 |
+
AFRM.US,D,20210409,000000,69.43,71.2,68.38,70.71,1070750,0
|
| 62 |
+
AFRM.US,D,20210412,000000,71.43,71.47,66.73,67.93,1890903,0
|
| 63 |
+
AFRM.US,D,20210413,000000,67.99,70.1799,65.31,70.11,2493434,0
|
| 64 |
+
AFRM.US,D,20210414,000000,70.18,72.2,68.63,68.73,1540554,0
|
| 65 |
+
AFRM.US,D,20210415,000000,70.35,70.59,67.48,68.67,1222597,0
|
| 66 |
+
AFRM.US,D,20210416,000000,70,70.14,67.18,69.72,1315317,0
|
| 67 |
+
AFRM.US,D,20210419,000000,68.5,69.56,65.16,66.02,1948254,0
|
| 68 |
+
AFRM.US,D,20210420,000000,65.41,67.1899,63.0236,65,1855187,0
|
| 69 |
+
AFRM.US,D,20210421,000000,64.47,67.64,63.79,67.55,1160386,0
|
| 70 |
+
AFRM.US,D,20210422,000000,67.73,70.37,67.1,68.62,1309765,0
|
| 71 |
+
AFRM.US,D,20210423,000000,68.65,74.6,68.65,74.12,2681627,0
|
| 72 |
+
AFRM.US,D,20210426,000000,74.5,78.76,73.7,77.97,2272911,0
|
| 73 |
+
AFRM.US,D,20210427,000000,78.19,78.35,74.72,76.37,959068,0
|
| 74 |
+
AFRM.US,D,20210428,000000,75.31,77.7078,75.31,77.21,1145135,0
|
| 75 |
+
AFRM.US,D,20210429,000000,78.89,79.3,72.8,74.02,1886821,0
|
| 76 |
+
AFRM.US,D,20210430,000000,72.63,74.295,70.23,70.5,1764870,0
|
| 77 |
+
AFRM.US,D,20210503,000000,71.7,71.75,66.31,66.78,1533978,0
|
| 78 |
+
AFRM.US,D,20210504,000000,65.77,66,60.13,62.17,4054431,0
|
| 79 |
+
AFRM.US,D,20210505,000000,62.86,63.7,55.85,57.6,4970437,0
|
| 80 |
+
AFRM.US,D,20210506,000000,57.82,57.9098,52.48,54.44,3874799,0
|
| 81 |
+
AFRM.US,D,20210507,000000,57.04,58.7018,53.78,54,3332294,0
|
| 82 |
+
AFRM.US,D,20210510,000000,52.65,57.67,52.13,57,5777308,0
|
| 83 |
+
AFRM.US,D,20210511,000000,49.88,55.9,46.5,55.45,7339251,0
|
| 84 |
+
AFRM.US,D,20210512,000000,54.4444,54.55,48.63,49.82,5248209,0
|
| 85 |
+
AFRM.US,D,20210513,000000,50.02,50.75,47.12,48.37,4045961,0
|
| 86 |
+
AFRM.US,D,20210514,000000,49.38,54.61,49.06,54,3886591,0
|
| 87 |
+
AFRM.US,D,20210517,000000,52.57,52.81,50.01,50.6,3853933,0
|
| 88 |
+
AFRM.US,D,20210518,000000,50.86,53.27,50.23,51.64,2006633,0
|
| 89 |
+
AFRM.US,D,20210519,000000,48.69,50.98,48.67,50.45,2545103,0
|
| 90 |
+
AFRM.US,D,20210520,000000,51.16,56.79,51.11,54.89,4790069,0
|
| 91 |
+
AFRM.US,D,20210521,000000,55,56.76,53.32,53.36,3175604,0
|
| 92 |
+
AFRM.US,D,20210524,000000,52.9,53.34,50.88,53.15,6965006,0
|
| 93 |
+
AFRM.US,D,20210525,000000,53.3,54.19,52.63,54.04,3716584,0
|
| 94 |
+
AFRM.US,D,20210526,000000,54.32,57.56,52.61,57,4039454,0
|
| 95 |
+
AFRM.US,D,20210527,000000,56.29,57.29,55.03,57.29,2565642,0
|
| 96 |
+
AFRM.US,D,20210528,000000,58,61.06,57.85,60.81,3308842,0
|
| 97 |
+
AFRM.US,D,20210601,000000,63.25,64.27,60.8779,62.52,4301937,0
|
| 98 |
+
AFRM.US,D,20210602,000000,62.67,65.6,62.07,65.24,2879639,0
|
| 99 |
+
AFRM.US,D,20210603,000000,64.01,65.76,62.34,63.24,2408578,0
|
| 100 |
+
AFRM.US,D,20210604,000000,64.01,64.4,59.52,59.65,3444597,0
|
| 101 |
+
AFRM.US,D,20210607,000000,60.34,61.15,58.34,59.46,1842074,0
|
| 102 |
+
AFRM.US,D,20210608,000000,59.79,63.89,59.585,62.49,2726283,0
|
| 103 |
+
AFRM.US,D,20210609,000000,64.25,64.6299,60.21,60.26,2160344,0
|
| 104 |
+
AFRM.US,D,20210610,000000,60.62,64.02,60.23,63.68,2900949,0
|
| 105 |
+
AFRM.US,D,20210611,000000,65.29,68.89,63.91,67.98,4780848,0
|
| 106 |
+
AFRM.US,D,20210614,000000,68.26,70.68,67.6,68.94,3741235,0
|
| 107 |
+
AFRM.US,D,20210615,000000,68.82,69.37,66.2801,67.26,2718021,0
|
| 108 |
+
AFRM.US,D,20210616,000000,67.14,69.4,65.65,67.41,4014579,0
|
| 109 |
+
AFRM.US,D,20210617,000000,66.8,70.81,66.495,69.39,3023017,0
|
| 110 |
+
AFRM.US,D,20210618,000000,69.29,69.9,67.535,68.18,3625017,0
|
| 111 |
+
AFRM.US,D,20210621,000000,68,68.17,63.68,63.8,4400986,0
|
| 112 |
+
AFRM.US,D,20210622,000000,63.3,63.99,60.65,63.45,3929060,0
|
| 113 |
+
AFRM.US,D,20210623,000000,63.5,65.83,63.32,65.16,1617566,0
|
| 114 |
+
AFRM.US,D,20210624,000000,66.64,68.33,65.65,66.33,1820101,0
|
| 115 |
+
AFRM.US,D,20210625,000000,66.88,67.4299,63.82,64.4,1812015,0
|
| 116 |
+
AFRM.US,D,20210628,000000,64.51,65.34,63.38,64.43,1729657,0
|
| 117 |
+
AFRM.US,D,20210629,000000,64.43,68.64,63.74,66.46,2036015,0
|
| 118 |
+
AFRM.US,D,20210630,000000,66.19,69.63,65.3,67.35,2586161,0
|
| 119 |
+
AFRM.US,D,20210701,000000,67,68.98,65.88,68.37,2237706,0
|
| 120 |
+
AFRM.US,D,20210702,000000,68.82,69.79,67.31,68.87,1086124,0
|
| 121 |
+
AFRM.US,D,20210706,000000,68.57,69.62,66.664,67.99,1629997,0
|
| 122 |
+
AFRM.US,D,20210707,000000,68.63,68.7,63.2616,64.29,1961418,0
|
| 123 |
+
AFRM.US,D,20210708,000000,61.31,64.16,60.59,63.99,2537595,0
|
| 124 |
+
AFRM.US,D,20210709,000000,64.41,67.45,63.9,67.25,2032589,0
|
| 125 |
+
AFRM.US,D,20210712,000000,66.67,67.7118,64.57,65,2604529,0
|
| 126 |
+
AFRM.US,D,20210713,000000,64.84,66.8,55.59,58.21,9661682,0
|
| 127 |
+
AFRM.US,D,20210714,000000,59.725,60.8,55.67,56.76,6840427,0
|
| 128 |
+
AFRM.US,D,20210715,000000,57.44,58.73,55.58,57.45,3483109,0
|
| 129 |
+
AFRM.US,D,20210716,000000,57.72,58.0848,56.04,57.5,1962664,0
|
| 130 |
+
AFRM.US,D,20210719,000000,54.68,56.77,54.06,55.86,2925773,0
|
| 131 |
+
AFRM.US,D,20210720,000000,56.31,58.42,55.58,57.41,2311925,0
|
| 132 |
+
AFRM.US,D,20210721,000000,58,62.09,57.8035,60.63,2487318,0
|
| 133 |
+
AFRM.US,D,20210722,000000,60.38,60.535,58.51,59,1790547,0
|
| 134 |
+
AFRM.US,D,20210723,000000,59.1,59.22,57.4,58.69,1415684,0
|
| 135 |
+
AFRM.US,D,20210726,000000,58.29,61.22,58.19,59.42,1577572,0
|
| 136 |
+
AFRM.US,D,20210727,000000,58.54,59.64,56.4,59.5,1616487,0
|
| 137 |
+
AFRM.US,D,20210728,000000,60.31,61.98,60.16,61.18,1923317,0
|
| 138 |
+
AFRM.US,D,20210729,000000,61.5,62.77,60.8,60.86,1599328,0
|
| 139 |
+
AFRM.US,D,20210730,000000,61,61.4,56.02,56.32,1916986,0
|
| 140 |
+
AFRM.US,D,20210802,000000,57.88,66.8783,56.66,64.71,9233324,0
|
| 141 |
+
AFRM.US,D,20210803,000000,64.44,69.93,58.68,66.67,10602705,0
|
| 142 |
+
AFRM.US,D,20210804,000000,67.02,70.201,66.12,68.22,5513622,0
|
| 143 |
+
AFRM.US,D,20210805,000000,67.43,71.5,64.76,67.16,4518674,0
|
| 144 |
+
AFRM.US,D,20210806,000000,67.16,68.1,64.28,67.17,1886467,0
|
| 145 |
+
AFRM.US,D,20210809,000000,68,68.336,65.86,65.88,1536808,0
|
| 146 |
+
AFRM.US,D,20210810,000000,66.39,66.499,65.01,65.56,1244199,0
|
| 147 |
+
AFRM.US,D,20210811,000000,66.36,68.71,65.5,68.62,2259945,0
|
| 148 |
+
AFRM.US,D,20210812,000000,68.75,68.78,66.75,67.54,1130271,0
|
| 149 |
+
AFRM.US,D,20210813,000000,67.68,68.4572,64.77,65.95,1679787,0
|
| 150 |
+
AFRM.US,D,20210816,000000,65.22,65.2299,61.6624,63.59,1635261,0
|
| 151 |
+
AFRM.US,D,20210817,000000,62.1354,65.8,62.11,63.5,2209361,0
|
| 152 |
+
AFRM.US,D,20210818,000000,63.8,65.83,62.01,64.68,1941053,0
|
| 153 |
+
AFRM.US,D,20210819,000000,62.97,64.8,62.8,63.46,1418170,0
|
| 154 |
+
AFRM.US,D,20210820,000000,63.29,64.87,63.15,64.76,1118917,0
|
| 155 |
+
AFRM.US,D,20210823,000000,65.37,68,65.285,67.71,1934090,0
|
| 156 |
+
AFRM.US,D,20210824,000000,68,70.6982,67.32,68.53,2206470,0
|
| 157 |
+
AFRM.US,D,20210825,000000,69.66,73.6,68.3801,72.71,3459773,0
|
| 158 |
+
AFRM.US,D,20210826,000000,72.71,74.19,69.42,69.98,2346232,0
|
| 159 |
+
AFRM.US,D,20210827,000000,66.89,69.41,66.1,67.9,7831091,0
|
| 160 |
+
AFRM.US,D,20210830,000000,96.24,101,91.28,99.59,44400866,0
|
| 161 |
+
AFRM.US,D,20210831,000000,95.24,96.55,90.28,96.34,15838925,0
|
| 162 |
+
AFRM.US,D,20210901,000000,94.39,98.67,93.28,96.48,6364291,0
|
| 163 |
+
AFRM.US,D,20210902,000000,97.11,99.32,95.2401,98.99,6523941,0
|
| 164 |
+
AFRM.US,D,20210903,000000,98.94,100,92.55,93.05,6110250,0
|
| 165 |
+
AFRM.US,D,20210907,000000,94.035,95.6,91.5,91.51,3564790,0
|
| 166 |
+
AFRM.US,D,20210908,000000,92.11,94.04,87.13,87.54,5001439,0
|
| 167 |
+
AFRM.US,D,20210909,000000,88,92.29,86.76,92.06,10966657,0
|
| 168 |
+
AFRM.US,D,20210910,000000,111.1,126.46,105.6,123.7,54061672,0
|
| 169 |
+
AFRM.US,D,20210913,000000,110.21,114.75,102.3,109.3,44888010,0
|
| 170 |
+
AFRM.US,D,20210914,000000,109.0553,114.74,105,108.06,22207778,0
|
| 171 |
+
AFRM.US,D,20210915,000000,108.04,112.76,107.06,109.75,14468719,0
|
| 172 |
+
AFRM.US,D,20210916,000000,109.4,119.75,109.15,117.58,17468856,0
|
| 173 |
+
AFRM.US,D,20210917,000000,116.94,121.25,114.27,116.28,15284084,0
|
| 174 |
+
AFRM.US,D,20210920,000000,109.03,112.81,104.6,107.7,12850190,0
|
| 175 |
+
AFRM.US,D,20210921,000000,109.1,111.14,104,108.11,9189310,0
|
| 176 |
+
AFRM.US,D,20210922,000000,108.5,115.41,106.61,114.07,11312904,0
|
| 177 |
+
AFRM.US,D,20210923,000000,113.9,129.08,112.39,126.89,21027954,0
|
| 178 |
+
AFRM.US,D,20210924,000000,130.26,133.17,123.2801,123.73,20497726,0
|
| 179 |
+
AFRM.US,D,20210927,000000,123.38,131.2199,122.28,128.37,13047424,0
|
| 180 |
+
AFRM.US,D,20210928,000000,126.225,127.88,113.25,114.52,14847300,0
|
| 181 |
+
AFRM.US,D,20210929,000000,119.96,121.27,110.64,112.77,16639213,0
|
| 182 |
+
AFRM.US,D,20210930,000000,114.44,120.86,112.74,119.13,13469094,0
|
| 183 |
+
AFRM.US,D,20211001,000000,118.25,119.85,113.4,117.85,9141716,0
|
| 184 |
+
AFRM.US,D,20211004,000000,115.85,117,106.8,107.93,10877467,0
|
| 185 |
+
AFRM.US,D,20211005,000000,109.15,114.64,109.0667,111.46,7799170,0
|
| 186 |
+
AFRM.US,D,20211006,000000,109.7775,138.88,109.2,133.7,53039507,0
|
| 187 |
+
AFRM.US,D,20211007,000000,131.18,140.9,129.18,133.9,29141288,0
|
| 188 |
+
AFRM.US,D,20211008,000000,132.33,144.81,131.6,141.19,33649396,0
|
| 189 |
+
AFRM.US,D,20211011,000000,141.9,145.99,133.62,135.03,31053297,0
|
| 190 |
+
AFRM.US,D,20211012,000000,136.21,142.95,132.12,140.67,24356798,0
|
| 191 |
+
AFRM.US,D,20211013,000000,141.4235,150.17,141.08,146.13,25985920,0
|
| 192 |
+
AFRM.US,D,20211014,000000,151.1,153.49,144.31,148.47,24117893,0
|
| 193 |
+
AFRM.US,D,20211015,000000,148.66,153.2,145.54,146.73,16099506,0
|
| 194 |
+
AFRM.US,D,20211018,000000,146.73,159.67,146.61,157.25,23562895,0
|
| 195 |
+
AFRM.US,D,20211019,000000,157.5174,160.69,153.3,155.35,12814502,0
|
| 196 |
+
AFRM.US,D,20211020,000000,156.29,158.29,146.15,147.64,10450861,0
|
| 197 |
+
AFRM.US,D,20211021,000000,150.6603,156.16,149.87,155.34,9504639,0
|
| 198 |
+
AFRM.US,D,20211022,000000,154.17,159.82,150.75,155.21,9905934,0
|
| 199 |
+
AFRM.US,D,20211025,000000,157.27,165.94,156.8,160.04,11444473,0
|
| 200 |
+
AFRM.US,D,20211026,000000,161.5557,162,147.84,151.86,10437530,0
|
| 201 |
+
AFRM.US,D,20211027,000000,155.85,161.92,150.3,151.14,9066406,0
|
| 202 |
+
AFRM.US,D,20211028,000000,155.4509,162.82,153.26,161.89,7325312,0
|
| 203 |
+
AFRM.US,D,20211029,000000,160,165.8,157.5111,162.5,6404265,0
|
| 204 |
+
AFRM.US,D,20211101,000000,163,163.2819,150.7801,152.66,11575359,0
|
| 205 |
+
AFRM.US,D,20211102,000000,152.75,156.2,148.64,155.89,5483742,0
|
| 206 |
+
AFRM.US,D,20211103,000000,156.92,162.5,156.02,161.08,7471993,0
|
| 207 |
+
AFRM.US,D,20211104,000000,160.77,168.74,159.34,168.52,7957881,0
|
| 208 |
+
AFRM.US,D,20211105,000000,163.9,166.05,159.65,164.23,6641592,0
|
| 209 |
+
AFRM.US,D,20211108,000000,165.67,176.65,161.5,163.37,8253628,0
|
| 210 |
+
AFRM.US,D,20211109,000000,160,161.19,154.62,157.79,8368868,0
|
| 211 |
+
AFRM.US,D,20211110,000000,146.93,149,132.16,133.53,22572055,0
|
| 212 |
+
AFRM.US,D,20211111,000000,165.2501,166.51,147.5,151.83,34591654,0
|
| 213 |
+
AFRM.US,D,20211112,000000,148.14,149.67,142.25,148.99,17047541,0
|
| 214 |
+
AFRM.US,D,20211115,000000,150.62,150.68,144.51,147.99,6722619,0
|
| 215 |
+
AFRM.US,D,20211116,000000,146.8,153.75,142.12,151.29,9302578,0
|
| 216 |
+
AFRM.US,D,20211117,000000,151.6728,159.4,149.9,151.72,7793744,0
|
| 217 |
+
AFRM.US,D,20211118,000000,146.38,149.17,138.98,139.13,14067213,0
|
| 218 |
+
AFRM.US,D,20211119,000000,137.89,139.13,133.45,136.16,10616454,0
|
| 219 |
+
AFRM.US,D,20211122,000000,136,136.07,118.8582,123.51,14393405,0
|
| 220 |
+
AFRM.US,D,20211123,000000,120.76,129.63,120.0501,127.61,11418497,0
|
| 221 |
+
AFRM.US,D,20211124,000000,126.7896,133.83,124.78,132.75,6564919,0
|
| 222 |
+
AFRM.US,D,20211126,000000,130.8,137.39,130.5,136.98,5113156,0
|
| 223 |
+
AFRM.US,D,20211129,000000,140.005,140.49,129.08,132.15,7712598,0
|
| 224 |
+
AFRM.US,D,20211130,000000,133.56,135.49,124.35,126.68,11219950,0
|
| 225 |
+
AFRM.US,D,20211201,000000,127.83,132.16,114.69,116.57,9202401,0
|
| 226 |
+
AFRM.US,D,20211202,000000,113.58,119.99,111.28,113.75,9494121,0
|
| 227 |
+
AFRM.US,D,20211203,000000,114.87,114.87,103.84,107.24,12534590,0
|
| 228 |
+
AFRM.US,D,20211206,000000,103.01,114.96,96.44,110.95,9476864,0
|
| 229 |
+
AFRM.US,D,20211207,000000,116.555,124.11,116.25,122.73,8968578,0
|
| 230 |
+
AFRM.US,D,20211208,000000,122.555,128.86,117.82,127.97,7868384,0
|
| 231 |
+
AFRM.US,D,20211209,000000,126.49,127.89,115.85,119.13,8171123,0
|
| 232 |
+
AFRM.US,D,20211210,000000,119.13,122,112.23,114.68,6351602,0
|
| 233 |
+
AFRM.US,D,20211213,000000,113.98,116.89,107.67,109.96,9736445,0
|
| 234 |
+
AFRM.US,D,20211214,000000,104.5585,108.85,101.35,105.77,11541624,0
|
| 235 |
+
AFRM.US,D,20211215,000000,103,113.19,101.67,110.98,11070515,0
|
| 236 |
+
AFRM.US,D,20211216,000000,113,113.32,92.06,99.24,19807280,0
|
| 237 |
+
AFRM.US,D,20211217,000000,95.69,102.39,92.335,98.77,16414192,0
|
| 238 |
+
AFRM.US,D,20211220,000000,94.595,99.61,93.51,97.37,7297754,0
|
| 239 |
+
AFRM.US,D,20211221,000000,98.84,104.13,95.62,103.63,7591671,0
|
| 240 |
+
AFRM.US,D,20211222,000000,100.9432,105.4,99.16,101.07,4369694,0
|
| 241 |
+
AFRM.US,D,20211223,000000,100.81,102.07,96.33,101.16,4519789,0
|
| 242 |
+
AFRM.US,D,20211227,000000,102.26,108.2,102.26,105.73,8121763,0
|
| 243 |
+
AFRM.US,D,20211228,000000,104.82,107,99.9242,101.77,5349648,0
|
| 244 |
+
AFRM.US,D,20211229,000000,101.24,102.0999,96.52,98.28,5499555,0
|
| 245 |
+
AFRM.US,D,20211230,000000,98.42,107.57,97.5622,103.87,6357770,0
|
| 246 |
+
AFRM.US,D,20211231,000000,102.9,105.74,100.5,100.56,3728874,0
|
| 247 |
+
AFRM.US,D,20220103,000000,102,102.21,94.75,95.21,8456693,0
|
| 248 |
+
AFRM.US,D,20220104,000000,94.6879,95.515,80.09,85.41,21958257,0
|
| 249 |
+
AFRM.US,D,20220105,000000,82.97,85.68,78.91,79.53,10118679,0
|
| 250 |
+
AFRM.US,D,20220106,000000,78.89,83.68,74.36,81.1,10471264,0
|
| 251 |
+
AFRM.US,D,20220107,000000,79.42,83.3911,77.5641,79.62,6723597,0
|
| 252 |
+
AFRM.US,D,20220110,000000,76.75,78.75,71.7029,78.24,10784403,0
|
| 253 |
+
AFRM.US,D,20220111,000000,77.43,83.6,76.7,81.03,9699807,0
|
| 254 |
+
AFRM.US,D,20220112,000000,83.03,84.68,78.64,78.79,6972120,0
|
| 255 |
+
AFRM.US,D,20220113,000000,79.22,79.6865,71.88,72.13,9484094,0
|
| 256 |
+
AFRM.US,D,20220114,000000,71.302,75.44,68.3901,69.19,8823647,0
|
| 257 |
+
AFRM.US,D,20220118,000000,67.6,69.6,63.77,64.18,9926001,0
|
| 258 |
+
AFRM.US,D,20220119,000000,65.1,67.09,63.3,64.3,9083110,0
|
| 259 |
+
AFRM.US,D,20220120,000000,65.27,69.28,59.2101,62.8,22821353,0
|
| 260 |
+
AFRM.US,D,20220121,000000,62.8,64.1461,57.36,57.63,13101267,0
|
| 261 |
+
AFRM.US,D,20220124,000000,55.505,58.89,48.62,58.25,22037797,0
|
| 262 |
+
AFRM.US,D,20220125,000000,55.23,58.4,52.7,54.52,11543913,0
|
| 263 |
+
AFRM.US,D,20220126,000000,57.446,61.75,54.62,55.73,15526916,0
|
| 264 |
+
AFRM.US,D,20220127,000000,57.4,57.83,48.1692,51.01,17812090,0
|
| 265 |
+
AFRM.US,D,20220128,000000,53.48,59.9,50.78,59.71,27589996,0
|
| 266 |
+
AFRM.US,D,20220131,000000,59.89,67.59,58.75,64.07,23037083,0
|
| 267 |
+
AFRM.US,D,20220201,000000,64.18,67.87,62.52,67.48,15394581,0
|
| 268 |
+
AFRM.US,D,20220202,000000,64.26,65.41,59.27,60.89,13944899,0
|
| 269 |
+
AFRM.US,D,20220203,000000,56.99,60.99,56.5,57.49,9102441,0
|
| 270 |
+
AFRM.US,D,20220204,000000,58.47,64.56,56.64,62.75,14572098,0
|
| 271 |
+
AFRM.US,D,20220207,000000,63.01,68.84,62,63.02,13527011,0
|
| 272 |
+
AFRM.US,D,20220208,000000,62,65.98,61.63,65.25,10059324,0
|
| 273 |
+
AFRM.US,D,20220209,000000,67.42,75.06,66.91,74.68,17479275,0
|
| 274 |
+
AFRM.US,D,20220210,000000,75.24,83.57,50,58.68,86940368,0
|
| 275 |
+
AFRM.US,D,20220211,000000,53.06,54.49,45.581,46.55,63024014,0
|
| 276 |
+
AFRM.US,D,20220214,000000,44.93,47.68,43.24,43.7,26759574,0
|
| 277 |
+
AFRM.US,D,20220215,000000,45,45.2,42.12,44.8,27207393,0
|
| 278 |
+
AFRM.US,D,20220216,000000,44.13,44.5,41.86,42.92,15363859,0
|
| 279 |
+
AFRM.US,D,20220217,000000,42.15,43,37.51,37.67,21442131,0
|
| 280 |
+
AFRM.US,D,20220218,000000,37.425,38.39,35.9,37.33,14165477,0
|
| 281 |
+
AFRM.US,D,20220222,000000,36.31,38.5,36.05,36.41,12277530,0
|
| 282 |
+
AFRM.US,D,20220223,000000,36.72,37.15,35,35,10933045,0
|
| 283 |
+
AFRM.US,D,20220224,000000,32.7,38.94,32.29,38.71,18017275,0
|
| 284 |
+
AFRM.US,D,20220225,000000,38.02,40.2,37.15,39.19,9912572,0
|
| 285 |
+
AFRM.US,D,20220228,000000,39.06,43.4,38.64,41.84,18664001,0
|
| 286 |
+
AFRM.US,D,20220301,000000,41.6,43.49,40.25,42.36,10326198,0
|
| 287 |
+
AFRM.US,D,20220302,000000,42.91,43,39.44,41.8,8284617,0
|
| 288 |
+
AFRM.US,D,20220303,000000,42.265,42.58,38.81,39.1,7885337,0
|
| 289 |
+
AFRM.US,D,20220304,000000,38.8,40.1,35.235,35.82,7711148,0
|
| 290 |
+
AFRM.US,D,20220307,000000,36.13,37.78,32.95,33.56,8160264,0
|
| 291 |
+
AFRM.US,D,20220308,000000,33.61,36.22,31.78,34.28,8646536,0
|
| 292 |
+
AFRM.US,D,20220309,000000,35.14,37.24,34.6494,36.8,7208905,0
|
| 293 |
+
AFRM.US,D,20220310,000000,36.18,37.33,34.48,36.55,5854380,0
|
| 294 |
+
AFRM.US,D,20220311,000000,37,37.06,30.78,30.86,14113807,0
|
| 295 |
+
AFRM.US,D,20220314,000000,29.82,29.85,26.02,26.22,22636130,0
|
| 296 |
+
AFRM.US,D,20220315,000000,26.73,28.4,26.06,28.33,11438557,0
|
| 297 |
+
AFRM.US,D,20220316,000000,29.14,33.37,28.81,33.34,18707738,0
|
| 298 |
+
AFRM.US,D,20220317,000000,32.8,36.99,32.6889,36.75,15254685,0
|
| 299 |
+
AFRM.US,D,20220318,000000,36.65,41.13,36.38,40.71,20081935,0
|
| 300 |
+
AFRM.US,D,20220321,000000,39.54,44.3,39.51,41.96,16397949,0
|
| 301 |
+
AFRM.US,D,20220322,000000,40.135,43.65,39.8,43.5,11574028,0
|
| 302 |
+
AFRM.US,D,20220323,000000,42.7335,47.23,42.4701,44.11,14206022,0
|
| 303 |
+
AFRM.US,D,20220324,000000,44.27,46.36,42.6,44.8,11202052,0
|
| 304 |
+
AFRM.US,D,20220325,000000,44.64,44.76,40.32,42.16,12513874,0
|
| 305 |
+
AFRM.US,D,20220328,000000,42.49,44.25,40.9212,43.25,5959473,0
|
| 306 |
+
AFRM.US,D,20220329,000000,44.36,48.9688,44.1,48.15,14644800,0
|
| 307 |
+
AFRM.US,D,20220330,000000,47.7,51.49,46,46.75,20804747,0
|
| 308 |
+
AFRM.US,D,20220331,000000,46.87,48.85,45.41,46.28,12295241,0
|
| 309 |
+
AFRM.US,D,20220401,000000,46.61,47.33,44.33,46.61,10532359,0
|
| 310 |
+
AFRM.US,D,20220404,000000,47.23,48.46,46.12,47.7,7459957,0
|
| 311 |
+
AFRM.US,D,20220405,000000,47.66,48.95,43.17,43.84,9357637,0
|
| 312 |
+
AFRM.US,D,20220406,000000,42.59,42.59,38.98,40.87,14218153,0
|
| 313 |
+
AFRM.US,D,20220407,000000,40.93,41.69,37.0345,38.7,9989771,0
|
| 314 |
+
AFRM.US,D,20220408,000000,38.33,39.5,37.3,37.58,5944455,0
|
| 315 |
+
AFRM.US,D,20220411,000000,36.4,39.52,35.68,37.7,11789685,0
|
| 316 |
+
AFRM.US,D,20220412,000000,39.206,40.31,36.99,37.48,9102593,0
|
| 317 |
+
AFRM.US,D,20220413,000000,37.02,38.82,36.6,38.4,5279141,0
|
| 318 |
+
AFRM.US,D,20220414,000000,38.29,38.34,35.05,35.19,5968133,0
|
| 319 |
+
AFRM.US,D,20220418,000000,35.27,36.3,34.28,35.21,8352236,0
|
| 320 |
+
AFRM.US,D,20220419,000000,35,37.46,34.71,37.03,6336936,0
|
| 321 |
+
AFRM.US,D,20220420,000000,36.75,36.79,34.6002,34.76,5511806,0
|
| 322 |
+
AFRM.US,D,20220421,000000,35.575,36.5,32.13,32.9,6706855,0
|
| 323 |
+
AFRM.US,D,20220422,000000,33.06,33.8,30.3452,31.16,8930769,0
|
| 324 |
+
AFRM.US,D,20220425,000000,31.5,32.99,31.14,32.47,8258587,0
|
| 325 |
+
AFRM.US,D,20220426,000000,32.25,32.4387,29.67,30.18,5946127,0
|
| 326 |
+
AFRM.US,D,20220427,000000,30.25,31.36,28.22,29.36,7161526,0
|
| 327 |
+
AFRM.US,D,20220428,000000,30.5,31.72,28.42,31.21,7581348,0
|
| 328 |
+
AFRM.US,D,20220429,000000,30.98,32.72,28.585,28.7,7276833,0
|
| 329 |
+
AFRM.US,D,20220502,000000,28.74,30.4305,27.85,30.36,6469952,0
|
| 330 |
+
AFRM.US,D,20220503,000000,30.15,31.78,29.63,30.1,4831352,0
|
| 331 |
+
AFRM.US,D,20220504,000000,30.05,31.95,27.96,31.76,8150788,0
|
| 332 |
+
AFRM.US,D,20220505,000000,30.45,30.73,26.51,27.02,9309242,0
|
| 333 |
+
AFRM.US,D,20220506,000000,26.81,26.81,23.42,24.95,10476315,0
|
| 334 |
+
AFRM.US,D,20220509,000000,24.44,24.53,20.4,20.59,14192692,0
|
| 335 |
+
AFRM.US,D,20220510,000000,18.82,20.6449,16.555,18.19,27811778,0
|
| 336 |
+
AFRM.US,D,20220511,000000,17.35,17.66,14.49,14.63,22370125,0
|
| 337 |
+
AFRM.US,D,20220512,000000,14.14,19.37,13.6401,18.04,52004469,0
|
| 338 |
+
AFRM.US,D,20220513,000000,24.83,25.32,21.21,23.71,85159367,0
|
| 339 |
+
AFRM.US,D,20220516,000000,23.65,25.52,22.2,22.95,32557261,0
|
| 340 |
+
AFRM.US,D,20220517,000000,23.74,25.33,22.8204,25.24,23092895,0
|
| 341 |
+
AFRM.US,D,20220518,000000,24.53,27.5,23.78,24.45,28757129,0
|
| 342 |
+
AFRM.US,D,20220519,000000,24.19,27.06,23.38,25.71,21057187,0
|
| 343 |
+
AFRM.US,D,20220520,000000,26.07,26.18,22.782,24.82,15130353,0
|
| 344 |
+
AFRM.US,D,20220523,000000,24.78,25.55,23.52,24.52,13139498,0
|
| 345 |
+
AFRM.US,D,20220524,000000,23.75,23.9,19.96,20.76,18930789,0
|
| 346 |
+
AFRM.US,D,20220525,000000,20.77,23.08,20.4309,23.02,13812695,0
|
| 347 |
+
AFRM.US,D,20220526,000000,22.83,28.47,22.5228,28.02,30425589,0
|
| 348 |
+
AFRM.US,D,20220527,000000,28.14,30.87,28.14,30.35,26709972,0
|
| 349 |
+
AFRM.US,D,20220531,000000,30.68,31.08,27.73,28.5,19969922,0
|
| 350 |
+
AFRM.US,D,20220601,000000,28.74,28.77,23.76,24.32,27491108,0
|
| 351 |
+
AFRM.US,D,20220602,000000,23.94,26.68,23.801,26.42,18292112,0
|
| 352 |
+
AFRM.US,D,20220603,000000,25.18,26.18,24.46,25.1,11418060,0
|
| 353 |
+
AFRM.US,D,20220606,000000,25.67,26.29,23.4,23.72,20033388,0
|
| 354 |
+
AFRM.US,D,20220607,000000,22.85,24.64,21.83,24.35,17459690,0
|
| 355 |
+
AFRM.US,D,20220608,000000,23.25,24.92,22.72,23.33,15577561,0
|
| 356 |
+
AFRM.US,D,20220609,000000,22.82,23.23,20.75,21.18,12166530,0
|
| 357 |
+
AFRM.US,D,20220610,000000,20.52,21.14,19.42,20.44,16406446,0
|
| 358 |
+
AFRM.US,D,20220613,000000,19.4,19.67,17.365,17.92,14748766,0
|
| 359 |
+
AFRM.US,D,20220614,000000,18.32,18.48,17.18,17.7,13057924,0
|
| 360 |
+
AFRM.US,D,20220615,000000,17.71,19.1899,17.44,18.6,14292289,0
|
| 361 |
+
AFRM.US,D,20220616,000000,17.56,17.89,16.4,16.72,12592163,0
|
| 362 |
+
AFRM.US,D,20220617,000000,16.99,18.46,16.5301,18.3,12894737,0
|
| 363 |
+
AFRM.US,D,20220621,000000,18.77,21.01,18.64,19.21,15521890,0
|
| 364 |
+
AFRM.US,D,20220622,000000,18.65,20.0772,18.585,19.27,10535337,0
|
| 365 |
+
AFRM.US,D,20220623,000000,19.5,21.78,19.08,21.66,16556468,0
|
| 366 |
+
AFRM.US,D,20220624,000000,22.01,23.85,21.34,23.28,28243488,0
|
| 367 |
+
AFRM.US,D,20220627,000000,23.83,24.19,21.8812,22.7,12977588,0
|
| 368 |
+
AFRM.US,D,20220628,000000,22.25,22.99,20.305,20.54,13167364,0
|
| 369 |
+
AFRM.US,D,20220629,000000,19.9,19.95,18.622,19.02,13323992,0
|
| 370 |
+
AFRM.US,D,20220630,000000,18.63,18.84,17.442,18.06,11392536,0
|
| 371 |
+
AFRM.US,D,20220701,000000,18.36,19.0399,16.77,17.19,19013329,0
|
| 372 |
+
AFRM.US,D,20220705,000000,16.95,19.84,16.24,19.83,16653889,0
|
| 373 |
+
AFRM.US,D,20220706,000000,19.61,20.66,19.45,20.17,14955510,0
|
| 374 |
+
AFRM.US,D,20220707,000000,20.26,23.66,20.26,23.61,19685215,0
|
| 375 |
+
AFRM.US,D,20220708,000000,22.1,23.62,21.45,23.34,19782223,0
|
| 376 |
+
AFRM.US,D,20220711,000000,22.9,23.29,21.05,21.37,11502552,0
|
| 377 |
+
AFRM.US,D,20220712,000000,21.68,22.86,21.01,22.2,14400698,0
|
| 378 |
+
AFRM.US,D,20220713,000000,20.77,21.29,20.05,20.79,16234891,0
|
| 379 |
+
AFRM.US,D,20220714,000000,20.61,22.84,20.18,21.82,20136954,0
|
| 380 |
+
AFRM.US,D,20220715,000000,22.49,23.08,21.15,23.06,14497313,0
|
| 381 |
+
AFRM.US,D,20220718,000000,23.72,25.4695,23.63,23.84,18688756,0
|
| 382 |
+
AFRM.US,D,20220719,000000,24.48,26.08,23.52,26.03,13178227,0
|
| 383 |
+
AFRM.US,D,20220720,000000,26.4138,29.7485,26.03,29.67,23299215,0
|
| 384 |
+
AFRM.US,D,20220721,000000,29.06,30.73,28.58,29.75,16379172,0
|
| 385 |
+
AFRM.US,D,20220722,000000,29.405,30.3,26.11,26.77,15974112,0
|
| 386 |
+
AFRM.US,D,20220725,000000,26.51,27,25.5243,26.17,7735302,0
|
| 387 |
+
AFRM.US,D,20220726,000000,24.95,24.95,22.925,23.1,12608858,0
|
| 388 |
+
AFRM.US,D,20220727,000000,24.23,26.53,23.29,26.04,17866654,0
|
| 389 |
+
AFRM.US,D,20220728,000000,25.87,26.65,24.18,25.83,12246864,0
|
| 390 |
+
AFRM.US,D,20220729,000000,26.42,27.63,25.84,26.84,12763101,0
|
| 391 |
+
AFRM.US,D,20220801,000000,26.34,28.2,25.57,27.17,10383447,0
|
| 392 |
+
AFRM.US,D,20220802,000000,26.46,28.81,26.39,28.15,11874093,0
|
| 393 |
+
AFRM.US,D,20220803,000000,29.03,31.92,29.03,31.89,17970615,0
|
| 394 |
+
AFRM.US,D,20220804,000000,32.055,33.38,31.41,32.55,13184263,0
|
| 395 |
+
AFRM.US,D,20220805,000000,30.602,33.725,30.14,33.4,15187178,0
|
| 396 |
+
AFRM.US,D,20220808,000000,33.35,37,33.29,34.9,14959598,0
|
| 397 |
+
AFRM.US,D,20220809,000000,33.42,34.39,31.855,32.58,10750782,0
|
| 398 |
+
AFRM.US,D,20220810,000000,35.9,37.9498,35.19,36.78,15009873,0
|
| 399 |
+
AFRM.US,D,20220811,000000,38.45,39.4,36.07,36.97,15935602,0
|
| 400 |
+
AFRM.US,D,20220812,000000,37.74,39.42,36.64,39.19,10939229,0
|
| 401 |
+
AFRM.US,D,20220815,000000,38.58,40.77,38.39,38.42,10247449,0
|
| 402 |
+
AFRM.US,D,20220816,000000,38.52,40.97,37.28,39.91,12644098,0
|
| 403 |
+
AFRM.US,D,20220817,000000,38.545,38.73,36.28,37.39,11934814,0
|
| 404 |
+
AFRM.US,D,20220818,000000,37.26,37.26,35.28,35.75,9823310,0
|
| 405 |
+
AFRM.US,D,20220819,000000,34.029,34.029,30.33,30.92,16673221,0
|
| 406 |
+
AFRM.US,D,20220822,000000,29.6,31.78,28.88,29.49,12755020,0
|
| 407 |
+
AFRM.US,D,20220823,000000,29.68,30.48,28.91,29.32,10186571,0
|
| 408 |
+
AFRM.US,D,20220824,000000,29.93,30.805,29.09,30.23,8143119,0
|
| 409 |
+
AFRM.US,D,20220825,000000,30.83,31.42,29.7,31.23,18539900,0
|
| 410 |
+
AFRM.US,D,20220826,000000,27.435,28.8,24.05,24.57,39517246,0
|
| 411 |
+
AFRM.US,D,20220829,000000,23.73,24.97,23.46,23.99,13466348,0
|
| 412 |
+
AFRM.US,D,20220830,000000,24.33,24.99,22.79,23.54,12017182,0
|
| 413 |
+
AFRM.US,D,20220831,000000,24.485,25.14,23.42,23.43,11030297,0
|
| 414 |
+
AFRM.US,D,20220901,000000,23.25,23.3,21.96,23.16,10014155,0
|
| 415 |
+
AFRM.US,D,20220902,000000,23.45,23.73,22.12,22.45,10258252,0
|
| 416 |
+
AFRM.US,D,20220906,000000,22.3,22.99,21.34,22.3,9480252,0
|
| 417 |
+
AFRM.US,D,20220907,000000,22.24,23.46,21.9,23.06,8075821,0
|
| 418 |
+
AFRM.US,D,20220908,000000,22.49,23.77,22.25,23.7,8698125,0
|
| 419 |
+
AFRM.US,D,20220909,000000,24.1,26.425,24,26.25,12629408,0
|
| 420 |
+
AFRM.US,D,20220912,000000,26.58,27.26,25.86,26.79,9458646,0
|
| 421 |
+
AFRM.US,D,20220913,000000,24.514,25.24,24.03,24.19,10929366,0
|
| 422 |
+
AFRM.US,D,20220914,000000,24.1,24.37,23.105,24.33,8043543,0
|
| 423 |
+
AFRM.US,D,20220915,000000,22.71,25.12,22.64,23.99,17424488,0
|
| 424 |
+
AFRM.US,D,20220916,000000,23.49,23.72,22.15,22.3,13959495,0
|
| 425 |
+
AFRM.US,D,20220919,000000,22.21,22.88,21.63,22.7,8225014,0
|
| 426 |
+
AFRM.US,D,20220920,000000,22.35,23.23,21.93,22.14,9127242,0
|
| 427 |
+
AFRM.US,D,20220921,000000,22.17,23.1,21.32,21.33,11401139,0
|
| 428 |
+
AFRM.US,D,20220922,000000,21.61,21.64,19.7534,20,11635473,0
|
| 429 |
+
AFRM.US,D,20220923,000000,19.834,20.14,18.75,19.28,12479435,0
|
| 430 |
+
AFRM.US,D,20220926,000000,19.32,20.5051,18.85,19.04,9896501,0
|
| 431 |
+
AFRM.US,D,20220927,000000,19.62,20.63,19.16,19.39,10700068,0
|
| 432 |
+
AFRM.US,D,20220928,000000,19.6,20.985,19.3,20.66,9943269,0
|
| 433 |
+
AFRM.US,D,20220929,000000,20.17,20.19,18.495,19.06,12768977,0
|
| 434 |
+
AFRM.US,D,20220930,000000,18.9,19.75,18.63,18.76,7753993,0
|
| 435 |
+
AFRM.US,D,20221003,000000,18.8,19.3486,18.36,19.01,9326030,0
|
| 436 |
+
AFRM.US,D,20221004,000000,19.87,21.9,19.85,21.61,15080508,0
|
| 437 |
+
AFRM.US,D,20221005,000000,20.65,21.145,20.0151,20.92,8577205,0
|
| 438 |
+
AFRM.US,D,20221006,000000,20.82,21.48,20.27,20.95,8137336,0
|
| 439 |
+
AFRM.US,D,20221007,000000,19.955,20.13,18.43,18.9,11565300,0
|
| 440 |
+
AFRM.US,D,20221010,000000,19.16,19.1991,17.94,18.59,7217331,0
|
| 441 |
+
AFRM.US,D,20221011,000000,18.56,19.98,17.57,19.35,12519845,0
|
| 442 |
+
AFRM.US,D,20221012,000000,19.45,20.08,19.13,19.81,9071181,0
|
| 443 |
+
AFRM.US,D,20221013,000000,18.22,19.48,17.28,18.76,13756374,0
|
| 444 |
+
AFRM.US,D,20221014,000000,19.375,19.7,17.26,17.27,11571305,0
|
| 445 |
+
AFRM.US,D,20221017,000000,18.13,19.18,18.08,18.43,11738473,0
|
| 446 |
+
AFRM.US,D,20221018,000000,19.646,20.08,18.54,19.53,12631686,0
|
| 447 |
+
AFRM.US,D,20221019,000000,19.14,19.18,17.62,17.91,11712197,0
|
| 448 |
+
AFRM.US,D,20221020,000000,17.94,19.15,17.59,18.03,10098459,0
|
| 449 |
+
AFRM.US,D,20221021,000000,17.79,18.35,17.12,18.3,11480018,0
|
| 450 |
+
AFRM.US,D,20221024,000000,18.15,18.17,16.74,18.05,12450397,0
|
| 451 |
+
AFRM.US,D,20221025,000000,18.18,20.82,18.18,20.62,15168740,0
|
| 452 |
+
AFRM.US,D,20221026,000000,20.14,21.9313,19.92,20.56,11101158,0
|
| 453 |
+
AFRM.US,D,20221027,000000,20.96,21.96,20.225,20.62,9666968,0
|
| 454 |
+
AFRM.US,D,20221028,000000,19.97,20.57,19.29,20.32,8111484,0
|
| 455 |
+
AFRM.US,D,20221031,000000,20.58,20.9,19.955,20.07,8519781,0
|
| 456 |
+
AFRM.US,D,20221101,000000,21.24,21.6834,19.45,19.46,9010729,0
|
| 457 |
+
AFRM.US,D,20221102,000000,19.49,19.4999,17.595,17.6,13279443,0
|
| 458 |
+
AFRM.US,D,20221103,000000,17.36,17.6281,16.66,16.67,10852781,0
|
| 459 |
+
AFRM.US,D,20221104,000000,17.15,17.28,15.555,16.12,16705768,0
|
| 460 |
+
AFRM.US,D,20221107,000000,16.405,16.55,15.125,15.63,13895095,0
|
| 461 |
+
AFRM.US,D,20221108,000000,15.64,16.9302,15.0507,15.64,24061598,0
|
| 462 |
+
AFRM.US,D,20221109,000000,13.345,13.75,11.935,12.1,37197051,0
|
| 463 |
+
AFRM.US,D,20221110,000000,13.729,15.47,13.37,14.99,32972429,0
|
| 464 |
+
AFRM.US,D,20221111,000000,14.97,17.455,14.75,17.01,26203605,0
|
| 465 |
+
AFRM.US,D,20221114,000000,16.7,16.97,16.06,16.28,16879199,0
|
| 466 |
+
AFRM.US,D,20221115,000000,17.45,18.49,16.92,17.31,17878314,0
|
| 467 |
+
AFRM.US,D,20221116,000000,16.76,16.9043,14.85,15.12,17886847,0
|
| 468 |
+
AFRM.US,D,20221117,000000,14.32,14.82,13.8701,14.59,13060105,0
|
| 469 |
+
AFRM.US,D,20221118,000000,15.25,15.29,13.381,13.51,15693512,0
|
| 470 |
+
AFRM.US,D,20221121,000000,13.15,13.3,12.35,12.96,14582340,0
|
| 471 |
+
AFRM.US,D,20221122,000000,12.885,13.11,12.38,12.67,10459622,0
|
| 472 |
+
AFRM.US,D,20221123,000000,12.795,13.425,12.49,13.31,12481407,0
|
| 473 |
+
AFRM.US,D,20221125,000000,13.15,13.215,12.86,13.08,5798060,0
|
| 474 |
+
AFRM.US,D,20221128,000000,12.86,13.93,12.52,12.58,15112764,0
|
| 475 |
+
AFRM.US,D,20221129,000000,12.7,13.28,12.59,12.81,12296604,0
|
| 476 |
+
AFRM.US,D,20221130,000000,12.935,14.01,12.41,13.92,22052630,0
|
| 477 |
+
AFRM.US,D,20221201,000000,14.28,14.64,13.75,14.41,14360528,0
|
| 478 |
+
AFRM.US,D,20221202,000000,13.8,14.63,13.7219,14.62,10818692,0
|
| 479 |
+
AFRM.US,D,20221205,000000,14.445,15.05,12.95,13,15194240,0
|
| 480 |
+
AFRM.US,D,20221206,000000,13.02,13.025,11.9,11.965,15272590,0
|
| 481 |
+
AFRM.US,D,20221207,000000,11.81,11.86,11.225,11.34,18376983,0
|
| 482 |
+
AFRM.US,D,20221208,000000,11.52,11.89,10.69,11.62,23607416,0
|
| 483 |
+
AFRM.US,D,20221209,000000,11.55,11.67,11.25,11.34,12779204,0
|
| 484 |
+
AFRM.US,D,20221212,000000,11.35,12.29,11.3,12.27,13905683,0
|
| 485 |
+
AFRM.US,D,20221213,000000,13.39,13.73,11.58,11.78,22475100,0
|
| 486 |
+
AFRM.US,D,20221214,000000,11.72,12.4399,11.28,11.3,18396564,0
|
| 487 |
+
AFRM.US,D,20221215,000000,10.88,11.085,10.365,10.37,17409035,0
|
| 488 |
+
AFRM.US,D,20221216,000000,10.26,10.45,9.77,10.12,19027958,0
|
| 489 |
+
AFRM.US,D,20221219,000000,10,10.0799,9.34,9.48,13538912,0
|
| 490 |
+
AFRM.US,D,20221220,000000,9.31,9.835,9.1601,9.44,11482257,0
|
| 491 |
+
AFRM.US,D,20221221,000000,9.5,9.69,9.13,9.51,11726997,0
|
| 492 |
+
AFRM.US,D,20221222,000000,9.36,9.36,8.62,9.15,14698945,0
|
| 493 |
+
AFRM.US,D,20221223,000000,9.05,9.385,8.88,9.19,10908881,0
|
| 494 |
+
AFRM.US,D,20221227,000000,8.97,9.165,8.63,8.91,14115547,0
|
| 495 |
+
AFRM.US,D,20221228,000000,8.805,9.1894,8.76,9.03,11056171,0
|
| 496 |
+
AFRM.US,D,20221229,000000,9.2,9.95,9.04,9.66,16966584,0
|
| 497 |
+
AFRM.US,D,20221230,000000,9.45,9.72,9.325,9.67,10458390,0
|
| 498 |
+
AFRM.US,D,20230103,000000,10.02,10.23,8.95,9.1,14783467,0
|
| 499 |
+
AFRM.US,D,20230104,000000,9.35,10.05,9.14,9.89,16311055,0
|
| 500 |
+
AFRM.US,D,20230105,000000,9.67,9.721,9.18,9.19,11763777,0
|
| 501 |
+
AFRM.US,D,20230106,000000,9.1,9.3392,8.8,9.06,12487426,0
|
| 502 |
+
AFRM.US,D,20230109,000000,9.31,9.82,9.21,9.43,13617646,0
|
| 503 |
+
AFRM.US,D,20230110,000000,9.31,10.08,9.1,10.06,12314343,0
|
| 504 |
+
AFRM.US,D,20230111,000000,10.18,11.35,10.04,11.32,23287868,0
|
| 505 |
+
AFRM.US,D,20230112,000000,11.47,12.21,10.84,12.2,21853526,0
|
| 506 |
+
AFRM.US,D,20230113,000000,11.75,12.94,11.71,12.88,19009895,0
|
| 507 |
+
AFRM.US,D,20230117,000000,12.88,13.55,12.5452,13.45,14528969,0
|
| 508 |
+
AFRM.US,D,20230118,000000,13.7999,14.57,12.9,12.98,22009494,0
|
| 509 |
+
AFRM.US,D,20230119,000000,12.42,12.685,11.91,12.25,20007225,0
|
| 510 |
+
AFRM.US,D,20230120,000000,12.55,14.3,12.285,14.3,20372997,0
|
| 511 |
+
AFRM.US,D,20230123,000000,14.53,15.82,14.21,15.45,24866026,0
|
| 512 |
+
AFRM.US,D,20230124,000000,15.12,16.05,14.19,14.32,20382644,0
|
| 513 |
+
AFRM.US,D,20230125,000000,13.38,14.2404,12.86,14.14,22855188,0
|
| 514 |
+
AFRM.US,D,20230126,000000,14.75,15.23,13.8123,14.36,16196540,0
|
| 515 |
+
AFRM.US,D,20230127,000000,14.38,16.595,14.2201,16.24,24317868,0
|
| 516 |
+
AFRM.US,D,20230130,000000,15.66,16.115,15.0501,15.1,15513788,0
|
| 517 |
+
AFRM.US,D,20230131,000000,15.35,16.5,14.86,16.19,17316715,0
|
| 518 |
+
AFRM.US,D,20230201,000000,15.97,18.03,15.575,17.72,22555228,0
|
| 519 |
+
AFRM.US,D,20230202,000000,18.775,22.75,18.72,21.14,39691199,0
|
| 520 |
+
AFRM.US,D,20230203,000000,19.29,20.495,18.0301,18.15,28836446,0
|
| 521 |
+
AFRM.US,D,20230206,000000,17.84,18.245,16.85,17.01,18110647,0
|
| 522 |
+
AFRM.US,D,20230207,000000,16.89,17.6,16.13,17.21,24229018,0
|
| 523 |
+
AFRM.US,D,20230208,000000,16.88,17.6099,15.95,16.02,31802011,0
|
| 524 |
+
AFRM.US,D,20230209,000000,13.55,14.33,12.515,13.29,57168811,0
|
| 525 |
+
AFRM.US,D,20230210,000000,12.9,13.435,12.3601,12.52,22708469,0
|
| 526 |
+
AFRM.US,D,20230213,000000,12.47,13.2,11.98,12.7,20373192,0
|
| 527 |
+
AFRM.US,D,20230214,000000,12.51,13.24,12.15,13.1,21397165,0
|
| 528 |
+
AFRM.US,D,20230215,000000,13.18,15.21,13.05,14.7,28776396,0
|
| 529 |
+
AFRM.US,D,20230216,000000,13.89,14.4,13.53,13.58,19479268,0
|
| 530 |
+
AFRM.US,D,20230217,000000,13.34,13.51,12.51,12.98,16221096,0
|
| 531 |
+
AFRM.US,D,20230221,000000,12.525,12.965,12.22,12.81,15182958,0
|
| 532 |
+
AFRM.US,D,20230222,000000,12.84,13.692,12.8,13.46,15714393,0
|
| 533 |
+
AFRM.US,D,20230223,000000,13.685,13.88,12.9601,13.69,13216138,0
|
| 534 |
+
AFRM.US,D,20230224,000000,13.16,13.45,12.75,13.07,13178242,0
|
| 535 |
+
AFRM.US,D,20230227,000000,13.41,13.41,12.83,12.84,12306879,0
|
| 536 |
+
AFRM.US,D,20230228,000000,12.82,13.97,12.72,13.62,25098419,0
|
| 537 |
+
AFRM.US,D,20230301,000000,13.4,13.49,12.3,12.61,16132609,0
|
| 538 |
+
AFRM.US,D,20230302,000000,12.28,12.99,11.96,12.93,11084480,0
|
| 539 |
+
AFRM.US,D,20230303,000000,13.04,13.85,12.95,13.63,11803513,0
|
| 540 |
+
AFRM.US,D,20230306,000000,13.755,14.36,13.115,13.17,14277721,0
|
| 541 |
+
AFRM.US,D,20230307,000000,13.01,13.3256,11.95,12,15136061,0
|
| 542 |
+
AFRM.US,D,20230308,000000,12,12.42,11.63,12.13,13782144,0
|
| 543 |
+
AFRM.US,D,20230309,000000,12.03,12.54,11.13,11.31,17953838,0
|
| 544 |
+
AFRM.US,D,20230310,000000,11.172,11.205,10.03,10.37,24806242,0
|
| 545 |
+
AFRM.US,D,20230313,000000,10.07,10.59,9.41,10.33,20041177,0
|
| 546 |
+
AFRM.US,D,20230314,000000,10.76,10.9162,9.84,10.01,20789952,0
|
| 547 |
+
AFRM.US,D,20230315,000000,9.652,9.915,9.31,9.84,21858587,0
|
| 548 |
+
AFRM.US,D,20230316,000000,9.79,10.03,9.3599,9.96,16260324,0
|
| 549 |
+
AFRM.US,D,20230317,000000,9.83,9.96,9.17,9.49,17437778,0
|
| 550 |
+
AFRM.US,D,20230320,000000,9.36,9.7377,9.15,9.29,13693105,0
|
| 551 |
+
AFRM.US,D,20230321,000000,9.46,10.74,9.4001,10.5,20853773,0
|
| 552 |
+
AFRM.US,D,20230322,000000,10.62,10.99,9.73,9.76,23930968,0
|
| 553 |
+
AFRM.US,D,20230323,000000,9.81,10.75,9.66,9.99,18147789,0
|
| 554 |
+
AFRM.US,D,20230324,000000,9.798,10.36,9.67,10.33,14666082,0
|
| 555 |
+
AFRM.US,D,20230327,000000,10.5,10.66,9.92,10.22,12076974,0
|
| 556 |
+
AFRM.US,D,20230328,000000,10.14,10.235,9.11,9.47,23167267,0
|
| 557 |
+
AFRM.US,D,20230329,000000,9.73,10.57,9.54,10.5,16388048,0
|
| 558 |
+
AFRM.US,D,20230330,000000,10.8,10.9,10.33,10.42,10385220,0
|
| 559 |
+
AFRM.US,D,20230331,000000,10.6,11.44,10.41,11.27,16148469,0
|
| 560 |
+
AFRM.US,D,20230403,000000,11.2,11.425,10.83,11.29,10730935,0
|
| 561 |
+
AFRM.US,D,20230404,000000,11.47,11.48,10.63,10.81,10657216,0
|
| 562 |
+
AFRM.US,D,20230405,000000,10.6,10.755,10.01,10.4,9749603,0
|
| 563 |
+
AFRM.US,D,20230406,000000,10.32,10.89,10.12,10.57,9311299,0
|
| 564 |
+
AFRM.US,D,20230410,000000,10.41,11.15,10.28,11.13,9345899,0
|
| 565 |
+
AFRM.US,D,20230411,000000,11.25,11.8,11.22,11.7,10343657,0
|
| 566 |
+
AFRM.US,D,20230412,000000,12.18,12.2687,10.905,10.94,14415107,0
|
| 567 |
+
AFRM.US,D,20230413,000000,11.12,11.625,11.04,11.37,11221881,0
|
| 568 |
+
AFRM.US,D,20230414,000000,11.44,11.54,10.685,11.04,11261078,0
|
| 569 |
+
AFRM.US,D,20230417,000000,10.93,11.6275,10.83,11.51,10452542,0
|
| 570 |
+
AFRM.US,D,20230418,000000,11.6,11.745,11.3403,11.68,7794887,0
|
| 571 |
+
AFRM.US,D,20230419,000000,11.41,11.68,11.23,11.49,6317618,0
|
| 572 |
+
AFRM.US,D,20230420,000000,11.23,11.4,10.9,10.92,6764883,0
|
| 573 |
+
AFRM.US,D,20230421,000000,10.97,11.415,10.89,10.99,9055734,0
|
| 574 |
+
AFRM.US,D,20230424,000000,10.86,10.95,10.26,10.53,7589425,0
|
| 575 |
+
AFRM.US,D,20230425,000000,10.44,10.44,9.945,9.95,7439014,0
|
| 576 |
+
AFRM.US,D,20230426,000000,10.14,10.3499,9.76,9.84,8153966,0
|
| 577 |
+
AFRM.US,D,20230427,000000,9.97,10.415,9.83,10.16,10349578,0
|
| 578 |
+
AFRM.US,D,20230428,000000,10.05,10.4955,9.795,9.86,10387700,0
|
| 579 |
+
AFRM.US,D,20230501,000000,9.86,10.13,9.42,9.99,16321127,0
|
| 580 |
+
AFRM.US,D,20230502,000000,9.89,9.92,9,9.01,14544033,0
|
| 581 |
+
AFRM.US,D,20230503,000000,9.105,9.86,8.9801,9.26,18858218,0
|
| 582 |
+
AFRM.US,D,20230504,000000,9.15,9.28,8.8,9.13,14838604,0
|
| 583 |
+
AFRM.US,D,20230505,000000,9.28,10.815,9.28,10.71,23229961,0
|
| 584 |
+
AFRM.US,D,20230508,000000,10.905,11.98,10.79,11.94,20473265,0
|
| 585 |
+
AFRM.US,D,20230509,000000,11.6,12.7391,11.54,12.3,27208376,0
|
| 586 |
+
AFRM.US,D,20230510,000000,12.11,12.965,11.61,12.25,31110222,0
|
| 587 |
+
AFRM.US,D,20230511,000000,12.2,13.19,11.86,12.47,18486643,0
|
| 588 |
+
AFRM.US,D,20230512,000000,12.45,12.45,11.57,12.07,15471531,0
|
| 589 |
+
AFRM.US,D,20230515,000000,12.13,12.98,11.8427,12.8,14335577,0
|
| 590 |
+
AFRM.US,D,20230516,000000,12.62,12.83,12.1,12.39,12291307,0
|
| 591 |
+
AFRM.US,D,20230517,000000,12.6,13.45,12.4001,13.16,15053794,0
|
| 592 |
+
AFRM.US,D,20230518,000000,13.3,14.74,13.22,14.69,21995988,0
|
| 593 |
+
AFRM.US,D,20230519,000000,14.59,14.65,13.68,13.76,14829694,0
|
| 594 |
+
AFRM.US,D,20230522,000000,13.79,14.835,13.58,14.53,16413198,0
|
| 595 |
+
AFRM.US,D,20230523,000000,14.38,15.41,14.27,14.41,17572190,0
|
| 596 |
+
AFRM.US,D,20230524,000000,14.05,14.37,13.605,14.3,13270076,0
|
| 597 |
+
AFRM.US,D,20230525,000000,14.57,14.76,13.5,13.71,11407295,0
|
| 598 |
+
AFRM.US,D,20230526,000000,13.75,14.25,13.57,14.08,8109873,0
|
| 599 |
+
AFRM.US,D,20230530,000000,14.29,14.95,14.02,14.74,11760267,0
|
| 600 |
+
AFRM.US,D,20230531,000000,14.7,15.78,14.3,14.86,17195444,0
|
| 601 |
+
AFRM.US,D,20230601,000000,14.725,15.23,14.38,14.58,13232341,0
|
| 602 |
+
AFRM.US,D,20230602,000000,15.08,15.88,14.59,15.7,15227948,0
|
| 603 |
+
AFRM.US,D,20230605,000000,15.82,16.46,15.12,15.55,14801357,0
|
| 604 |
+
AFRM.US,D,20230606,000000,15.255,16.25,15.25,15.82,12844214,0
|
| 605 |
+
AFRM.US,D,20230607,000000,18.42,19.5,16.13,16.2,65058734,0
|
| 606 |
+
AFRM.US,D,20230608,000000,16.52,19.0299,16.2973,18.85,41192120,0
|
| 607 |
+
AFRM.US,D,20230609,000000,19.18,19.58,17.36,17.39,27936406,0
|
| 608 |
+
AFRM.US,D,20230612,000000,17.55,18.86,17.46,18.26,20626066,0
|
| 609 |
+
AFRM.US,D,20230613,000000,18.63,19.25,18.15,18.74,19438310,0
|
| 610 |
+
AFRM.US,D,20230614,000000,17.69,17.9,16.455,17.04,38468247,0
|
| 611 |
+
AFRM.US,D,20230615,000000,16.79,17.46,16.355,17.28,15607590,0
|
| 612 |
+
AFRM.US,D,20230616,000000,17.15,17.43,16.51,16.67,12287615,0
|
| 613 |
+
AFRM.US,D,20230620,000000,16.5,16.85,15.83,16.05,12107378,0
|
| 614 |
+
AFRM.US,D,20230621,000000,15.89,16.06,15.155,15.5,12324977,0
|
| 615 |
+
AFRM.US,D,20230622,000000,15.32,15.54,14.87,14.89,9323710,0
|
| 616 |
+
AFRM.US,D,20230623,000000,14.78,15.065,14.55,14.81,10643795,0
|
| 617 |
+
AFRM.US,D,20230626,000000,15.55,15.6977,14.765,14.84,9037149,0
|
| 618 |
+
AFRM.US,D,20230627,000000,14.98,15.49,14.69,15.2,12195216,0
|
| 619 |
+
AFRM.US,D,20230628,000000,15,15.54,14.85,15.48,11892659,0
|
| 620 |
+
AFRM.US,D,20230629,000000,15.665,16.13,15.12,15.38,10243454,0
|
| 621 |
+
AFRM.US,D,20230630,000000,15.78,16.09,15.105,15.33,11020497,0
|
| 622 |
+
AFRM.US,D,20230703,000000,15.45,16.5299,15.45,16.12,9692510,0
|
| 623 |
+
AFRM.US,D,20230705,000000,15.85,15.885,15.25,15.42,10879746,0
|
| 624 |
+
AFRM.US,D,20230706,000000,14.4,14.48,12.81,13.79,28028417,0
|
| 625 |
+
AFRM.US,D,20230707,000000,13.84,14.135,13.59,13.65,12700109,0
|
| 626 |
+
AFRM.US,D,20230710,000000,13.46,14.79,13.4,14.78,13031077,0
|
| 627 |
+
AFRM.US,D,20230711,000000,15.44,16.525,14.9331,16.21,27264525,0
|
| 628 |
+
AFRM.US,D,20230712,000000,16.74,16.94,16.09,16.36,15479626,0
|
| 629 |
+
AFRM.US,D,20230713,000000,16.58,17.98,16.27,17.45,22101507,0
|
| 630 |
+
AFRM.US,D,20230714,000000,17.33,17.78,16.1733,16.39,13595487,0
|
| 631 |
+
AFRM.US,D,20230717,000000,16.35,17.54,15.9,17.12,12892340,0
|
| 632 |
+
AFRM.US,D,20230718,000000,17.18,17.9399,16.91,17.04,12304320,0
|
| 633 |
+
AFRM.US,D,20230719,000000,17.56,18.67,17.29,17.65,19552873,0
|
| 634 |
+
AFRM.US,D,20230720,000000,17.15,17.63,16.5802,17.12,12579205,0
|
| 635 |
+
AFRM.US,D,20230721,000000,17.35,17.58,16.53,17.12,10347453,0
|
| 636 |
+
AFRM.US,D,20230724,000000,17.15,17.36,16.635,17.07,7144880,0
|
| 637 |
+
AFRM.US,D,20230725,000000,17.3,18.51,17.1199,17.6,18258747,0
|
| 638 |
+
AFRM.US,D,20230726,000000,17.34,17.77,16.68,17.73,14981401,0
|
| 639 |
+
AFRM.US,D,20230727,000000,18.33,19.345,16.29,16.43,18385906,0
|
| 640 |
+
AFRM.US,D,20230728,000000,16.96,17.53,16.78,17.27,11981738,0
|
| 641 |
+
AFRM.US,D,20230731,000000,17.55,19.4,17.5,19.39,23277696,0
|
| 642 |
+
AFRM.US,D,20230801,000000,19.05,19.7384,18.52,19.61,14952400,0
|
| 643 |
+
AFRM.US,D,20230802,000000,18.68,18.9,17.1,17.77,15840175,0
|
| 644 |
+
AFRM.US,D,20230803,000000,17.41,17.74,16.9105,17.45,9502166,0
|
| 645 |
+
AFRM.US,D,20230804,000000,17.77,17.77,16.61,16.69,11466657,0
|
| 646 |
+
AFRM.US,D,20230807,000000,16.61,16.69,15.35,15.66,12664520,0
|
| 647 |
+
AFRM.US,D,20230808,000000,15.04,15.83,14.92,15.8,12455267,0
|
| 648 |
+
AFRM.US,D,20230809,000000,15.488,16.0299,15.21,15.52,11264612,0
|
| 649 |
+
AFRM.US,D,20230810,000000,15.63,15.95,14.78,14.99,9910227,0
|
| 650 |
+
AFRM.US,D,20230811,000000,14.72,15.31,14.61,15.16,7266354,0
|
| 651 |
+
AFRM.US,D,20230814,000000,14.92,15.15,14.58,15.13,7420144,0
|
| 652 |
+
AFRM.US,D,20230815,000000,14.9,14.94,14.439,14.5,6479030,0
|
| 653 |
+
AFRM.US,D,20230816,000000,14.35,14.715,14.26,14.37,6901380,0
|
| 654 |
+
AFRM.US,D,20230817,000000,14.37,14.5706,14.08,14.22,7397153,0
|
| 655 |
+
AFRM.US,D,20230818,000000,13.74,14.51,13.67,14.5,7594659,0
|
| 656 |
+
AFRM.US,D,20230821,000000,14.56,14.815,14.36,14.65,5522511,0
|
| 657 |
+
AFRM.US,D,20230822,000000,14.92,15.38,14.16,14.22,7335491,0
|
| 658 |
+
AFRM.US,D,20230823,000000,14.1,14.58,13.9601,14.51,6969820,0
|
| 659 |
+
AFRM.US,D,20230824,000000,14.55,14.58,13.74,13.81,24674155,0
|
| 660 |
+
AFRM.US,D,20230825,000000,15.09,18.32,15,17.79,85735865,0
|
| 661 |
+
AFRM.US,D,20230828,000000,18.1,18.13,17.07,17.95,29435776,0
|
| 662 |
+
AFRM.US,D,20230829,000000,17.95,19.44,17.885,19.15,26439610,0
|
| 663 |
+
AFRM.US,D,20230830,000000,19.05,20.13,18.77,20.03,22398493,0
|
| 664 |
+
AFRM.US,D,20230831,000000,20.11,21.12,19.8806,20.81,19815440,0
|
| 665 |
+
AFRM.US,D,20230901,000000,20.975,22.04,20.71,21.86,18959178,0
|
| 666 |
+
AFRM.US,D,20230905,000000,21.77,22.49,21.61,21.93,12892884,0
|
| 667 |
+
AFRM.US,D,20230906,000000,21.71,22.4504,21.4735,22.1,12989541,0
|
| 668 |
+
AFRM.US,D,20230907,000000,21.56,22.6781,20.84,22.48,14985777,0
|
| 669 |
+
AFRM.US,D,20230908,000000,22.4,22.55,21.47,22.47,11810866,0
|
| 670 |
+
AFRM.US,D,20230911,000000,23.09,23.875,22.66,23.57,13453977,0
|
| 671 |
+
AFRM.US,D,20230912,000000,23.39,24.35,23.12,23.87,13024300,0
|
| 672 |
+
AFRM.US,D,20230913,000000,23.95,24.22,23.271,23.35,9888816,0
|
| 673 |
+
AFRM.US,D,20230914,000000,23.76,24.15,23.485,23.62,9611584,0
|
| 674 |
+
AFRM.US,D,20230915,000000,23.525,24.485,23.438,24.37,11556190,0
|
| 675 |
+
AFRM.US,D,20230918,000000,24.295,25.63,23.9,25.01,14582653,0
|
| 676 |
+
AFRM.US,D,20230919,000000,25.08,25.13,23.11,23.75,15692923,0
|
| 677 |
+
AFRM.US,D,20230920,000000,24.07,24.55,23.07,23.1,11017723,0
|
| 678 |
+
AFRM.US,D,20230921,000000,22.055,22.16,21.05,21.25,20415106,0
|
| 679 |
+
AFRM.US,D,20230922,000000,21.375,21.63,20.02,20.18,15019458,0
|
| 680 |
+
AFRM.US,D,20230925,000000,20,20.49,19.01,20.22,17756384,0
|
| 681 |
+
AFRM.US,D,20230926,000000,19.77,20.585,19.72,19.91,9357560,0
|
| 682 |
+
AFRM.US,D,20230927,000000,20.14,20.5699,19.5782,20.26,10232072,0
|
| 683 |
+
AFRM.US,D,20230928,000000,20.21,21.07,20.035,20.85,9477922,0
|
| 684 |
+
AFRM.US,D,20230929,000000,21.28,22.525,21.19,21.27,17608592,0
|
| 685 |
+
AFRM.US,D,20231002,000000,21.18,21.45,20.25,20.45,9694920,0
|
| 686 |
+
AFRM.US,D,20231003,000000,20,20.18,17.94,18.28,18377763,0
|
| 687 |
+
AFRM.US,D,20231004,000000,18.55,18.93,17.48,17.9,13247554,0
|
| 688 |
+
AFRM.US,D,20231005,000000,17.62,17.815,16.99,17.51,10890286,0
|
| 689 |
+
AFRM.US,D,20231006,000000,16.85,18.27,16.69,17.94,13390839,0
|
| 690 |
+
AFRM.US,D,20231009,000000,17.52,18.92,17.45,18.79,10760276,0
|
| 691 |
+
AFRM.US,D,20231010,000000,18.95,20.26,18.65,19.7,12294028,0
|
| 692 |
+
AFRM.US,D,20231011,000000,19.78,20.5799,19.36,20.13,11973193,0
|
| 693 |
+
AFRM.US,D,20231012,000000,20.2,20.35,18.57,18.6,12163662,0
|
| 694 |
+
AFRM.US,D,20231013,000000,18.67,18.79,17.73,18,10982649,0
|
| 695 |
+
AFRM.US,D,20231016,000000,18.26,19.03,17.87,18.88,10493184,0
|
| 696 |
+
AFRM.US,D,20231017,000000,18.59,20.0767,18.44,19.97,12655325,0
|
| 697 |
+
AFRM.US,D,20231018,000000,19.7,20.42,18.511,18.8,14285676,0
|
| 698 |
+
AFRM.US,D,20231019,000000,18.71,19.2071,18.24,18.29,9560625,0
|
| 699 |
+
AFRM.US,D,20231020,000000,18.06,18.51,17.66,18.25,8667307,0
|
| 700 |
+
AFRM.US,D,20231023,000000,17.9,19.005,17.18,18.5,9412499,0
|
| 701 |
+
AFRM.US,D,20231024,000000,18.82,19.98,18.82,19.56,10978610,0
|
| 702 |
+
AFRM.US,D,20231025,000000,17.95,17.97,15.9725,16.64,25448438,0
|
| 703 |
+
AFRM.US,D,20231026,000000,16.82,17.74,16.38,17.42,15506849,0
|
| 704 |
+
AFRM.US,D,20231027,000000,17.64,17.78,16.8,16.93,12059421,0
|
| 705 |
+
AFRM.US,D,20231030,000000,17.355,17.74,16.5,17.1,9911229,0
|
| 706 |
+
AFRM.US,D,20231031,000000,17.4,17.86,16.875,17.61,9675744,0
|
| 707 |
+
AFRM.US,D,20231101,000000,17.7,17.86,16.85,17.61,9481484,0
|
| 708 |
+
AFRM.US,D,20231102,000000,19.61,21.1,19.57,21.04,25182656,0
|
| 709 |
+
AFRM.US,D,20231103,000000,21.78,23.14,21.7575,22.43,19382528,0
|
| 710 |
+
AFRM.US,D,20231106,000000,22.42,22.5899,21.19,21.71,11478824,0
|
| 711 |
+
AFRM.US,D,20231107,000000,21.71,22.38,21.06,22.09,10337315,0
|
| 712 |
+
AFRM.US,D,20231108,000000,21.51,22.1897,20.2,21.76,21472538,0
|
| 713 |
+
AFRM.US,D,20231109,000000,24.97,27.1566,24.43,24.86,47263537,0
|
| 714 |
+
AFRM.US,D,20231110,000000,24.7,24.75,21.87,22.43,27862165,0
|
| 715 |
+
AFRM.US,D,20231113,000000,22.25,23.1978,21.88,22.88,10313631,0
|
| 716 |
+
AFRM.US,D,20231114,000000,24.86,26.2,24.59,25.56,22925233,0
|
| 717 |
+
AFRM.US,D,20231115,000000,25.34,27,25.15,25.98,19694605,0
|
| 718 |
+
AFRM.US,D,20231116,000000,25.46,25.58,24.27,24.54,14409254,0
|
| 719 |
+
AFRM.US,D,20231117,000000,24.835,25.22,24.4,24.79,11295117,0
|
| 720 |
+
AFRM.US,D,20231120,000000,24.8,25.95,24.04,25.46,10975651,0
|
| 721 |
+
AFRM.US,D,20231121,000000,25.03,25.28,24.18,25.03,8309986,0
|
| 722 |
+
AFRM.US,D,20231122,000000,25.5,26.068,25.095,25.57,9662230,0
|
| 723 |
+
AFRM.US,D,20231124,000000,25.54,26.55,25.02,26.23,6819198,0
|
| 724 |
+
AFRM.US,D,20231127,000000,27.08,30.35,27.05,29.37,45419532,0
|
| 725 |
+
AFRM.US,D,20231128,000000,29.87,33.05,28.83,32.75,44305997,0
|
| 726 |
+
AFRM.US,D,20231129,000000,32.66,34.96,32.6,34.12,34864705,0
|
| 727 |
+
AFRM.US,D,20231130,000000,33.82,34.8882,32.805,34.41,21455094,0
|
| 728 |
+
AFRM.US,D,20231201,000000,34.2,37.945,33.82,37.67,33239554,0
|
| 729 |
+
AFRM.US,D,20231204,000000,37.062,39.11,36.56,38.56,27938302,0
|
| 730 |
+
AFRM.US,D,20231205,000000,38.01,38.64,36.12,38.19,20577032,0
|
| 731 |
+
AFRM.US,D,20231206,000000,38.71,41.89,38.28,38.38,37398566,0
|
| 732 |
+
AFRM.US,D,20231207,000000,37.78,39.83,37.25,39.41,19327497,0
|
| 733 |
+
AFRM.US,D,20231208,000000,39.28,42.42,38.61,42.07,27539071,0
|
| 734 |
+
AFRM.US,D,20231211,000000,42.15,42.86,38.65,39.92,29495103,0
|
| 735 |
+
AFRM.US,D,20231212,000000,40.1,40.17,37.8,39.52,21149334,0
|
| 736 |
+
AFRM.US,D,20231213,000000,39.9,44.72,38.7101,44.4,30974635,0
|
| 737 |
+
AFRM.US,D,20231214,000000,45,46.96,42.9,44.84,30051138,0
|
| 738 |
+
AFRM.US,D,20231215,000000,45.24,45.94,43.17,43.97,21329291,0
|
| 739 |
+
AFRM.US,D,20231218,000000,40.86,44.62,40.61,43.7,22009467,0
|
| 740 |
+
AFRM.US,D,20231219,000000,46.16,51.56,46.03,50.46,58396015,0
|
| 741 |
+
AFRM.US,D,20231220,000000,51,51.88,45.48,45.51,46132229,0
|
| 742 |
+
AFRM.US,D,20231221,000000,47.44,48.92,46.92,47.94,29678363,0
|
| 743 |
+
AFRM.US,D,20231222,000000,49,50.19,48.09,49.06,24487968,0
|
| 744 |
+
AFRM.US,D,20231226,000000,49.35,50.84,48.76,50.04,13918314,0
|
| 745 |
+
AFRM.US,D,20231227,000000,50.2,52.48,49.8,51.24,20787877,0
|
| 746 |
+
AFRM.US,D,20231228,000000,50.39,51.42,49.88,51.39,12768470,0
|
| 747 |
+
AFRM.US,D,20231229,000000,51.15,51.8605,48.25,49.14,20315578,0
|
| 748 |
+
AFRM.US,D,20240102,000000,47.785,47.905,45.72,46.6,16486227,0
|
| 749 |
+
AFRM.US,D,20240103,000000,44.19,45.43,43.35,43.49,16484939,0
|
| 750 |
+
AFRM.US,D,20240104,000000,43.49,44.67,42.4129,42.5,13357356,0
|
| 751 |
+
AFRM.US,D,20240105,000000,41.58,43.91,41.435,43.01,12943744,0
|
| 752 |
+
AFRM.US,D,20240108,000000,43.58,45.98,42.95,45.34,14566490,0
|
| 753 |
+
AFRM.US,D,20240109,000000,44.61,45.455,43.67,44.07,10287776,0
|
| 754 |
+
AFRM.US,D,20240110,000000,43.79,44.95,42.66,43.56,12016838,0
|
| 755 |
+
AFRM.US,D,20240111,000000,42.94,43.52,41.16,42.81,15402793,0
|
| 756 |
+
AFRM.US,D,20240112,000000,43.01,44.1456,41.65,41.79,10929388,0
|
| 757 |
+
AFRM.US,D,20240116,000000,41.1,42.48,40.31,40.98,10842508,0
|
| 758 |
+
AFRM.US,D,20240117,000000,40,41.06,39.3472,41.01,7274360,0
|
| 759 |
+
AFRM.US,D,20240118,000000,41.67,42.2,39.59,40.14,11489875,0
|
| 760 |
+
AFRM.US,D,20240119,000000,40.28,42.24,39.445,42.175,12593308,0
|
| 761 |
+
AFRM.US,D,20240122,000000,44.525,47.7499,43.21,44.35,23811282,0
|
| 762 |
+
AFRM.US,D,20240123,000000,45.33,45.675,41.85,41.88,12769489,0
|
| 763 |
+
AFRM.US,D,20240124,000000,42.93,43.78,40.28,40.49,10322098,0
|
| 764 |
+
AFRM.US,D,20240125,000000,41.68,41.98,40.375,40.71,7911701,0
|
| 765 |
+
AFRM.US,D,20240126,000000,40.93,43.18,40.83,41.34,10726580,0
|
| 766 |
+
AFRM.US,D,20240129,000000,41.545,44.44,41.3001,43.77,15759948,0
|
| 767 |
+
AFRM.US,D,20240130,000000,43.02,43.82,42.23,42.73,8073236,0
|
| 768 |
+
AFRM.US,D,20240131,000000,42.19,44.34,40.3,40.51,14748225,0
|
| 769 |
+
AFRM.US,D,20240201,000000,41,41.12,37.56,39.67,15721711,0
|
| 770 |
+
AFRM.US,D,20240202,000000,38.25,41.045,38,41.01,11082851,0
|
| 771 |
+
AFRM.US,D,20240205,000000,39.925,41.71,39.62,41.55,11207923,0
|
| 772 |
+
AFRM.US,D,20240206,000000,41.62,43.45,41.09,43.43,11714940,0
|
| 773 |
+
AFRM.US,D,20240207,000000,43.9,45.075,42.81,44.61,11097773,0
|
| 774 |
+
AFRM.US,D,20240208,000000,45.75,49.7399,45.0202,49.22,33369497,0
|
| 775 |
+
AFRM.US,D,20240209,000000,46.23,49.99,42.0366,43.86,38591529,0
|
| 776 |
+
AFRM.US,D,20240212,000000,43.78,47.4397,43.36,45,14684983,0
|
| 777 |
+
AFRM.US,D,20240213,000000,41.59,42.08,39.2,39.75,17945713,0
|
| 778 |
+
AFRM.US,D,20240214,000000,40.86,41.6,40.14,40.99,8263117,0
|
| 779 |
+
AFRM.US,D,20240215,000000,41.43,42.2,40.95,41.56,6638728,0
|
| 780 |
+
AFRM.US,D,20240216,000000,40.81,40.84,38.12,38.14,10456861,0
|
| 781 |
+
AFRM.US,D,20240220,000000,37.22,38.025,36.47,37.99,9398195,0
|
| 782 |
+
AFRM.US,D,20240221,000000,36.95,37.255,35.91,36.67,7355467,0
|
| 783 |
+
AFRM.US,D,20240222,000000,37.8,38.78,37.3,37.33,7826612,0
|
| 784 |
+
AFRM.US,D,20240223,000000,37.5,38.68,36.6,36.98,7101341,0
|
| 785 |
+
AFRM.US,D,20240226,000000,36.8,37.5424,36.6138,37.35,5068480,0
|
| 786 |
+
AFRM.US,D,20240227,000000,38.26,39.51,37.55,39.3,7875217,0
|
| 787 |
+
AFRM.US,D,20240228,000000,38.58,39.37,37.48,37.5,5880130,0
|
| 788 |
+
AFRM.US,D,20240229,000000,38.79,39.29,37.3,37.52,8258389,0
|
| 789 |
+
AFRM.US,D,20240301,000000,37.6,38.44,36.61,38.01,6352853,0
|
| 790 |
+
AFRM.US,D,20240304,000000,38.68,39.23,37.02,37.67,6787532,0
|
| 791 |
+
AFRM.US,D,20240305,000000,36.72,37.46,35.73,36.02,6971108,0
|
| 792 |
+
AFRM.US,D,20240306,000000,37,38.38,36.21,36.87,7366308,0
|
| 793 |
+
AFRM.US,D,20240307,000000,37.47,37.6117,36.234,36.59,5356382,0
|
| 794 |
+
AFRM.US,D,20240308,000000,37.3,39.96,37.11,38.76,11047370,0
|
| 795 |
+
AFRM.US,D,20240311,000000,38.8,39.19,37.13,37.21,6046159,0
|
| 796 |
+
AFRM.US,D,20240312,000000,37.41,37.97,35.93,37.52,5585575,0
|
| 797 |
+
AFRM.US,D,20240313,000000,37.31,40.32,37.3,38.79,9236909,0
|
| 798 |
+
AFRM.US,D,20240314,000000,38.1,38.57,32.87,33.42,13614036,0
|
| 799 |
+
AFRM.US,D,20240315,000000,33.22,33.95,32.97,33.71,7111163,0
|
| 800 |
+
AFRM.US,D,20240318,000000,33.98,34.63,33.4,34.21,4871402,0
|
| 801 |
+
AFRM.US,D,20240319,000000,33.1,34.44,32.45,33.92,5276200,0
|
| 802 |
+
AFRM.US,D,20240320,000000,34.945,37.84,34.56,37.79,8919434,0
|
| 803 |
+
AFRM.US,D,20240321,000000,38.34,39.38,37.41,37.51,7067734,0
|
| 804 |
+
AFRM.US,D,20240322,000000,37.04,37.33,35.58,36.04,4881555,0
|
| 805 |
+
AFRM.US,D,20240325,000000,36.36,37.44,36.2507,36.63,3827757,0
|
| 806 |
+
AFRM.US,D,20240326,000000,37.05,38.49,36.42,37.33,6000661,0
|
| 807 |
+
AFRM.US,D,20240327,000000,37.85,37.97,35.51,36.72,7087699,0
|
| 808 |
+
AFRM.US,D,20240328,000000,36.78,38.26,36.47,37.26,6442019,0
|
| 809 |
+
AFRM.US,D,20240401,000000,37.26,37.3265,34.82,34.83,5872201,0
|
| 810 |
+
AFRM.US,D,20240402,000000,33.5,34.18,32.75,34.09,4345151,0
|
| 811 |
+
AFRM.US,D,20240403,000000,33.54,34.62,33.211,33.66,3373233,0
|
| 812 |
+
AFRM.US,D,20240404,000000,34.12,34.6692,32.01,32.11,4974930,0
|
| 813 |
+
AFRM.US,D,20240405,000000,32.052,33.46,31.73,32.87,4506471,0
|
| 814 |
+
AFRM.US,D,20240408,000000,33.05,34.5,32.845,34.11,5540780,0
|
| 815 |
+
AFRM.US,D,20240409,000000,34.33,35.39,33.8425,35.37,4225743,0
|
| 816 |
+
AFRM.US,D,20240410,000000,33.71,34.41,33,33.57,5182954,0
|
| 817 |
+
AFRM.US,D,20240411,000000,33.6,33.84,32.66,33.8,3542814,0
|
| 818 |
+
AFRM.US,D,20240412,000000,33.29,33.54,32.32,32.62,4146764,0
|
| 819 |
+
AFRM.US,D,20240415,000000,32.57,33.08,31.03,31.06,5161973,0
|
| 820 |
+
AFRM.US,D,20240416,000000,30.31,31.21,29.58,30.92,5847782,0
|
| 821 |
+
AFRM.US,D,20240417,000000,31.45,31.715,30.75,30.87,3518233,0
|
| 822 |
+
AFRM.US,D,20240418,000000,31,32.38,30.42,31.15,7061307,0
|
| 823 |
+
AFRM.US,D,20240419,000000,30.8,31.92,30.54,31,5177311,0
|
| 824 |
+
AFRM.US,D,20240422,000000,31.43,32.19,30.44,31.965,4202343,0
|
| 825 |
+
AFRM.US,D,20240423,000000,30.44,33.29,30.44,32.76,8819390,0
|
| 826 |
+
AFRM.US,D,20240424,000000,32.99,33.27,31.765,32.08,3911253,0
|
| 827 |
+
AFRM.US,D,20240425,000000,30.85,32.08,30.27,31.65,5192353,0
|
| 828 |
+
AFRM.US,D,20240426,000000,31.9,33.91,30.94,33.33,6292218,0
|
| 829 |
+
AFRM.US,D,20240429,000000,33.3,33.9,32.83,33.42,3135446,0
|
| 830 |
+
AFRM.US,D,20240430,000000,32.7577,33.26,31.8,31.88,4482919,0
|
| 831 |
+
AFRM.US,D,20240501,000000,31.43,33.85,31.27,32.12,5370728,0
|
| 832 |
+
AFRM.US,D,20240502,000000,33.08,34.46,32.49,34.44,5215164,0
|
| 833 |
+
AFRM.US,D,20240503,000000,36.34,36.7,34.62,34.93,5426260,0
|
| 834 |
+
AFRM.US,D,20240506,000000,35.21,36.56,35.21,36.02,5168058,0
|
| 835 |
+
AFRM.US,D,20240507,000000,35.445,36.58,34.86,34.9,8374822,0
|
| 836 |
+
AFRM.US,D,20240508,000000,35.5,37.88,31.07,31.58,20637235,0
|
| 837 |
+
AFRM.US,D,20240509,000000,32.61,34.89,32.32,34.81,11344775,0
|
| 838 |
+
AFRM.US,D,20240510,000000,34.53,34.65,31.58,31.59,8419511,0
|
| 839 |
+
AFRM.US,D,20240513,000000,32.38,33.78,31.84,32.01,7697714,0
|
| 840 |
+
AFRM.US,D,20240514,000000,32.85,34.31,32.76,33.44,7683910,0
|
| 841 |
+
AFRM.US,D,20240515,000000,34.51,34.8,32.1702,32.3,5814435,0
|
| 842 |
+
AFRM.US,D,20240516,000000,31.93,32.24,30.88,31.32,7136052,0
|
| 843 |
+
AFRM.US,D,20240517,000000,31.26,33.87,31.25,33.83,11932947,0
|
| 844 |
+
AFRM.US,D,20240520,000000,33.79,33.87,32.78,33.03,4722297,0
|
| 845 |
+
AFRM.US,D,20240521,000000,32.94,32.94,31.76,32.28,3760325,0
|
| 846 |
+
AFRM.US,D,20240522,000000,31.88,31.97,29.54,30.61,10328333,0
|
| 847 |
+
AFRM.US,D,20240523,000000,30.74,30.92,29.36,29.68,5230608,0
|
| 848 |
+
AFRM.US,D,20240524,000000,29.87,30.4699,29.5,30.03,3715362,0
|
| 849 |
+
AFRM.US,D,20240528,000000,30.45,30.5,29.21,29.64,3769116,0
|
| 850 |
+
AFRM.US,D,20240529,000000,28.93,29.35,28.39,28.72,4326254,0
|
| 851 |
+
AFRM.US,D,20240530,000000,28.86,29.795,28.5608,29.36,3975730,0
|
| 852 |
+
AFRM.US,D,20240531,000000,29.6,30.08,28.75,29.27,3497015,0
|
| 853 |
+
AFRM.US,D,20240603,000000,30,30,28.51,28.81,3276711,0
|
| 854 |
+
AFRM.US,D,20240604,000000,28.6,30.22,28.485,30.14,5255478,0
|
| 855 |
+
AFRM.US,D,20240605,000000,30.14,31.23,29.42,31,4618385,0
|
| 856 |
+
AFRM.US,D,20240606,000000,30.81,31.39,30.154,31.19,3531176,0
|
| 857 |
+
AFRM.US,D,20240607,000000,30.42,30.8,29.71,30.05,3867737,0
|
| 858 |
+
AFRM.US,D,20240610,000000,29.6,30.49,29.51,30.44,2666540,0
|
| 859 |
+
AFRM.US,D,20240611,000000,32.829,33.98,31.21,33.8,19250843,0
|
| 860 |
+
AFRM.US,D,20240612,000000,36,39.25,35.5,35.75,24332321,0
|
| 861 |
+
AFRM.US,D,20240613,000000,36.1,36.89,33.34,33.43,8101991,0
|
| 862 |
+
AFRM.US,D,20240614,000000,32.7,32.94,30.525,30.9,8056572,0
|
| 863 |
+
AFRM.US,D,20240617,000000,30.42,31.81,29.82,30.81,10156914,0
|
| 864 |
+
AFRM.US,D,20240618,000000,30.6724,31.3,29.9,30.53,5348248,0
|
| 865 |
+
AFRM.US,D,20240620,000000,30.75,30.79,29.36,30.14,6594574,0
|
| 866 |
+
AFRM.US,D,20240621,000000,30.21,30.34,29.43,29.87,5656623,0
|
| 867 |
+
AFRM.US,D,20240624,000000,31,34.13,30.77,33.7,13615230,0
|
| 868 |
+
AFRM.US,D,20240625,000000,33.29,33.44,32.5265,32.97,6055179,0
|
| 869 |
+
AFRM.US,D,20240626,000000,32.87,32.875,31.22,31.41,6123367,0
|
| 870 |
+
AFRM.US,D,20240627,000000,30.75,31.24,30.4,30.46,8029968,0
|
| 871 |
+
AFRM.US,D,20240628,000000,30.5,31.451,29.6,30.21,11318014,0
|
| 872 |
+
AFRM.US,D,20240701,000000,30.21,30.44,29.46,29.83,3579019,0
|
| 873 |
+
AFRM.US,D,20240702,000000,29.96,30.13,29.1629,29.38,5119129,0
|
| 874 |
+
AFRM.US,D,20240703,000000,29.34,29.54,28.71,28.98,3632762,0
|
| 875 |
+
AFRM.US,D,20240705,000000,28.77,28.88,28.35,28.55,4902712,0
|
| 876 |
+
AFRM.US,D,20240708,000000,28.81,28.81,27.6,28.15,7794493,0
|
| 877 |
+
AFRM.US,D,20240709,000000,28.02,29.1799,27.77,28.36,5232120,0
|
| 878 |
+
AFRM.US,D,20240710,000000,28.59,28.7796,27.45,28.17,4809791,0
|
| 879 |
+
AFRM.US,D,20240711,000000,30.2,30.44,28.87,29.61,8051628,0
|
| 880 |
+
AFRM.US,D,20240712,000000,29.83,30.46,29.39,29.54,5904910,0
|
| 881 |
+
AFRM.US,D,20240715,000000,29.72,32.36,29.62,32.1,10723334,0
|
| 882 |
+
AFRM.US,D,20240716,000000,32.4,33.47,32.1238,33.46,8879682,0
|
| 883 |
+
AFRM.US,D,20240717,000000,32.32,34.3,31.904,32.27,8783854,0
|
| 884 |
+
AFRM.US,D,20240718,000000,32.05,32.73,30.48,30.86,6270306,0
|
| 885 |
+
AFRM.US,D,20240719,000000,30.58,30.69,29.9,29.96,4199479,0
|
| 886 |
+
AFRM.US,D,20240722,000000,30.36,30.61,29.29,29.63,3628582,0
|
| 887 |
+
AFRM.US,D,20240723,000000,29.56,29.945,29.27,29.34,2538988,0
|
| 888 |
+
AFRM.US,D,20240724,000000,29.12,29.175,26.36,26.46,6810652,0
|
| 889 |
+
AFRM.US,D,20240725,000000,26.7,27.21,25.89,26.46,4918998,0
|
| 890 |
+
AFRM.US,D,20240726,000000,27.7,27.7,26.52,27.1,5121916,0
|
| 891 |
+
AFRM.US,D,20240729,000000,27.34,27.8,26.535,26.84,4384118,0
|
| 892 |
+
AFRM.US,D,20240730,000000,28.55,29.2,27.01,27.46,7661270,0
|
| 893 |
+
AFRM.US,D,20240731,000000,28.11,29.334,27.8,28.29,7148087,0
|
| 894 |
+
AFRM.US,D,20240801,000000,28.18,28.84,25.97,26.42,6952371,0
|
| 895 |
+
AFRM.US,D,20240802,000000,25.15,25.82,23.95,25.77,8237912,0
|
| 896 |
+
AFRM.US,D,20240805,000000,22.25,25.16,22.25,24.56,6907760,0
|
| 897 |
+
AFRM.US,D,20240806,000000,24.74,24.96,23.89,24.16,4455082,0
|
| 898 |
+
AFRM.US,D,20240807,000000,25.77,26.41,24.1,24.12,7062098,0
|
| 899 |
+
AFRM.US,D,20240808,000000,24.37,25.2715,24.15,25.215,4250046,0
|
| 900 |
+
AFRM.US,D,20240809,000000,25.34,25.82,24.68,25.44,4959717,0
|
| 901 |
+
AFRM.US,D,20240812,000000,25.33,25.43,24.67,25.17,4273859,0
|
| 902 |
+
AFRM.US,D,20240813,000000,25.6,26.48,25.35,26.25,5571007,0
|
| 903 |
+
AFRM.US,D,20240814,000000,26.758,26.88,25.97,26.58,3875208,0
|
| 904 |
+
AFRM.US,D,20240815,000000,27.295,28.57,27.2,28.37,7037238,0
|
| 905 |
+
AFRM.US,D,20240816,000000,28.41,28.9,28.15,28.45,4728206,0
|
| 906 |
+
AFRM.US,D,20240819,000000,28.51,30.38,28.36,30.34,5782431,0
|
| 907 |
+
AFRM.US,D,20240820,000000,30.41,31.46,29.195,29.29,7752033,0
|
| 908 |
+
AFRM.US,D,20240821,000000,29.32,29.84,28.47,29.75,6165817,0
|
| 909 |
+
AFRM.US,D,20240822,000000,29.7,31.44,29.62,29.96,9941829,0
|
| 910 |
+
AFRM.US,D,20240823,000000,30.1,32.17,30.02,31.46,8112574,0
|
| 911 |
+
AFRM.US,D,20240826,000000,32.46,32.4899,31.05,31.88,9265922,0
|
| 912 |
+
AFRM.US,D,20240827,000000,31.5,32.67,31.5,32.51,8411084,0
|
| 913 |
+
AFRM.US,D,20240828,000000,32.23,32.51,30.4601,31.58,16394901,0
|
| 914 |
+
AFRM.US,D,20240829,000000,39.11,42.87,37.52,41.66,54415107,0
|
| 915 |
+
AFRM.US,D,20240830,000000,41.5,44.89,40.57,44.01,30046483,0
|
| 916 |
+
AFRM.US,D,20240903,000000,43.78,44.99,40.735,41.59,16044532,0
|
| 917 |
+
AFRM.US,D,20240904,000000,41,42.48,39.18,40.23,12894602,0
|
| 918 |
+
AFRM.US,D,20240905,000000,40.31,42,39.52,39.64,9926218,0
|
| 919 |
+
AFRM.US,D,20240906,000000,40.1,41.31,37.84,38.44,9750338,0
|
| 920 |
+
AFRM.US,D,20240909,000000,38.75,39.8,38.12,38.17,7940339,0
|
| 921 |
+
AFRM.US,D,20240910,000000,38.17,38.4099,35.72,37.27,9946014,0
|
| 922 |
+
AFRM.US,D,20240911,000000,37.4,40.29,37.14,40.24,11334033,0
|
| 923 |
+
AFRM.US,D,20240912,000000,40.03,41.88,39.17,41.74,10209493,0
|
| 924 |
+
AFRM.US,D,20240913,000000,42.39,44.63,42.39,44.01,13272665,0
|
| 925 |
+
AFRM.US,D,20240916,000000,43.94,45.02,42.45,44.06,9320197,0
|
| 926 |
+
AFRM.US,D,20240917,000000,44.95,45.08,43.32,44,9613890,0
|
| 927 |
+
AFRM.US,D,20240918,000000,43.79,45.63,43.25,44.28,12468489,0
|
| 928 |
+
AFRM.US,D,20240919,000000,46.58,47.98,44.35,44.98,21984232,0
|
| 929 |
+
AFRM.US,D,20240920,000000,45,46,43.92,44.93,10703214,0
|
| 930 |
+
AFRM.US,D,20240923,000000,45.24,46.04,44.63,44.67,7486458,0
|
| 931 |
+
AFRM.US,D,20240924,000000,44.6,44.88,42.36,44.62,10047306,0
|
| 932 |
+
AFRM.US,D,20240925,000000,44.72,45.76,43.15,43.24,6546866,0
|
| 933 |
+
AFRM.US,D,20240926,000000,43.54,43.79,41.38,41.64,7830665,0
|
| 934 |
+
AFRM.US,D,20240927,000000,42.19,42.69,40.87,41.16,5092154,0
|
| 935 |
+
AFRM.US,D,20240930,000000,40.54,41.95,40.02,40.82,5843385,0
|
| 936 |
+
AFRM.US,D,20241001,000000,40.91,41.01,38.37,38.48,6232089,0
|
| 937 |
+
AFRM.US,D,20241002,000000,38.38,39.53,37.9,39.05,5892160,0
|
| 938 |
+
AFRM.US,D,20241003,000000,38.71,39.19,37.74,38.5,3803125,0
|
| 939 |
+
AFRM.US,D,20241004,000000,39.46,39.6399,37.3131,39.36,7271055,0
|
| 940 |
+
AFRM.US,D,20241007,000000,39.38,39.59,38.14,38.6,5238527,0
|
| 941 |
+
AFRM.US,D,20241008,000000,40.75,41.6999,39.2736,41.15,12998313,0
|
| 942 |
+
AFRM.US,D,20241009,000000,42.895,43.83,41.53,43.25,13616086,0
|
| 943 |
+
AFRM.US,D,20241010,000000,42.53,43.23,41.63,42.01,7460717,0
|
| 944 |
+
AFRM.US,D,20241011,000000,43.3,48.4,43.21,47.08,19657550,0
|
| 945 |
+
AFRM.US,D,20241014,000000,47.2,49.595,46.21,49.26,17770003,0
|
| 946 |
+
AFRM.US,D,20241015,000000,49.34,50.09,47.23,47.86,9262176,0
|
| 947 |
+
AFRM.US,D,20241016,000000,48.2,48.5,46.8,47.97,5416773,0
|
| 948 |
+
AFRM.US,D,20241017,000000,47.4,47.71,43.65,43.93,13088345,0
|
| 949 |
+
AFRM.US,D,20241018,000000,44,45.1286,42.52,44.54,8920801,0
|
| 950 |
+
AFRM.US,D,20241021,000000,45.24,46,43.42,43.65,5793407,0
|
| 951 |
+
AFRM.US,D,20241022,000000,43.32,44.005,42.93,43.99,4149023,0
|
| 952 |
+
AFRM.US,D,20241023,000000,43.48,44.41,41.49,41.81,7321223,0
|
| 953 |
+
AFRM.US,D,20241024,000000,42.49,43.33,41.35,42.03,5950932,0
|
| 954 |
+
AFRM.US,D,20241025,000000,42.25,42.47,40.6317,40.7,5592293,0
|
| 955 |
+
AFRM.US,D,20241028,000000,41.865,43.54,41.5,42.12,8919079,0
|
| 956 |
+
AFRM.US,D,20241029,000000,41.965,42.98,41.09,42.87,7591101,0
|
| 957 |
+
AFRM.US,D,20241030,000000,42.44,46.27,42.4,45.24,10627745,0
|
| 958 |
+
AFRM.US,D,20241031,000000,44.39,45.29,42.78,43.85,7558764,0
|
| 959 |
+
AFRM.US,D,20241101,000000,44.03,44.34,42.05,43.22,6690803,0
|
| 960 |
+
AFRM.US,D,20241104,000000,43.42,44.8501,43.05,43.69,6609331,0
|
| 961 |
+
AFRM.US,D,20241105,000000,43.62,46.14,43.33,45.6,7255194,0
|
| 962 |
+
AFRM.US,D,20241106,000000,48.85,50.05,47.68,50,12850677,0
|
| 963 |
+
AFRM.US,D,20241107,000000,51.42,51.6,48.3,48.79,19168042,0
|
| 964 |
+
AFRM.US,D,20241108,000000,48.1,48.1,42.68,46.48,26571716,0
|
| 965 |
+
AFRM.US,D,20241111,000000,47.99,57.76,47.98,57.585,31223120,0
|
| 966 |
+
AFRM.US,D,20241112,000000,55.67,57.93,54.86,57.59,18858492,0
|
| 967 |
+
AFRM.US,D,20241113,000000,58.5,59.2699,53.84,54.82,12689958,0
|
| 968 |
+
AFRM.US,D,20241114,000000,55.18,55.18,52.9801,53.21,8271662,0
|
| 969 |
+
AFRM.US,D,20241115,000000,53,57.5,51.7,56.15,17805303,0
|
| 970 |
+
AFRM.US,D,20241118,000000,57.41,62.88,57.35,62.06,17391376,0
|
| 971 |
+
AFRM.US,D,20241119,000000,60.16,64.01,59.89,63.96,11505134,0
|
| 972 |
+
AFRM.US,D,20241120,000000,64.095,64.56,61.88,63.19,7736714,0
|
| 973 |
+
AFRM.US,D,20241121,000000,63.23,66.6107,62.53,65.74,10112445,0
|
| 974 |
+
AFRM.US,D,20241122,000000,67.25,70.03,66.055,66.55,12428374,0
|
| 975 |
+
AFRM.US,D,20241125,000000,68.19,70.2,67.01,69.35,8334761,0
|
| 976 |
+
AFRM.US,D,20241126,000000,68,69.52,65.69,66.27,8839565,0
|
| 977 |
+
AFRM.US,D,20241127,000000,67.26,69.07,66.2896,68.37,6757997,0
|
| 978 |
+
AFRM.US,D,20241129,000000,69.2,70.88,68.52,70.01,5068048,0
|
| 979 |
+
AFRM.US,D,20241202,000000,71.89,72.1,67.32,68.39,12149195,0
|
| 980 |
+
AFRM.US,D,20241203,000000,67.7358,71.77,67.33,70.76,8161022,0
|
| 981 |
+
AFRM.US,D,20241204,000000,71,72.19,69.85,72,6178198,0
|
| 982 |
+
AFRM.US,D,20241205,000000,72.48,72.82,68.27,68.35,9031549,0
|
| 983 |
+
AFRM.US,D,20241206,000000,69.48,72.28,68.51,71.88,6504304,0
|
| 984 |
+
AFRM.US,D,20241209,000000,71.69,72.26,67.1201,68.82,6484737,0
|
| 985 |
+
AFRM.US,D,20241210,000000,68.63,70.15,65.83,66.32,5277865,0
|
| 986 |
+
AFRM.US,D,20241211,000000,67.38,70.86,67.27,69.93,5536854,0
|
| 987 |
+
AFRM.US,D,20241212,000000,69.4,71.6,67.64,68.77,4675042,0
|
| 988 |
+
AFRM.US,D,20241213,000000,71.03,72.44,67.78,70.7,8352301,0
|
| 989 |
+
AFRM.US,D,20241216,000000,71.09,73.34,69.43,72.86,6832286,0
|
| 990 |
+
AFRM.US,D,20241217,000000,70.24,72.1,66.67,70.89,10009220,0
|
| 991 |
+
AFRM.US,D,20241218,000000,71.5,73.02,62.34,63.34,18295323,0
|
| 992 |
+
AFRM.US,D,20241219,000000,64.72,67.35,62.5001,63,8404343,0
|
| 993 |
+
AFRM.US,D,20241220,000000,62.37,66.7,61.9,65.64,8708323,0
|
| 994 |
+
AFRM.US,D,20241223,000000,65.57,65.57,62.83,64.95,3726592,0
|
| 995 |
+
AFRM.US,D,20241224,000000,65.61,66.075,64.535,65.9,1631293,0
|
| 996 |
+
AFRM.US,D,20241226,000000,65.51,67.35,65.12,66.85,2565232,0
|
| 997 |
+
AFRM.US,D,20241227,000000,66.07,66.5,63.74,64.64,3585582,0
|
| 998 |
+
AFRM.US,D,20241230,000000,63.37,64.03,62.15,62.63,3968895,0
|
| 999 |
+
AFRM.US,D,20241231,000000,62.82,63.23,60.56,60.9,3924530,0
|
| 1000 |
+
AFRM.US,D,20250102,000000,62.23,64.02,60.85,62.51,5079746,0
|
| 1001 |
+
AFRM.US,D,20250103,000000,62.32,66.53,62.32,66.5,4351409,0
|
| 1002 |
+
AFRM.US,D,20250106,000000,67.68,68.1979,64.59,65.09,4803701,0
|
| 1003 |
+
AFRM.US,D,20250107,000000,65.465,66.33,60.56,61.29,4526071,0
|
| 1004 |
+
AFRM.US,D,20250108,000000,60.82,62.05,58.58,58.67,4486462,0
|
| 1005 |
+
AFRM.US,D,20250110,000000,57.34,57.8812,54.77,55.31,7679389,0
|
| 1006 |
+
AFRM.US,D,20250113,000000,53.45,54.71,52.65,54.69,7080897,0
|
| 1007 |
+
AFRM.US,D,20250114,000000,56.648,57.08,54.651,55.35,4650938,0
|
| 1008 |
+
AFRM.US,D,20250115,000000,60.45,61.27,57.42,58.21,8389559,0
|
| 1009 |
+
AFRM.US,D,20250116,000000,58.94,60.36,57.58,58,6066783,0
|
| 1010 |
+
AFRM.US,D,20250117,000000,59.1,59.41,57.95,57.99,4261701,0
|
| 1011 |
+
AFRM.US,D,20250121,000000,56.97,58.1,55.92,56.76,5036152,0
|
| 1012 |
+
AFRM.US,D,20250122,000000,56.58,56.93,55.2,56.44,3750383,0
|
| 1013 |
+
AFRM.US,D,20250123,000000,55.36,56.81,54.83,56.76,4214593,0
|
| 1014 |
+
AFRM.US,D,20250124,000000,59.04,59.44,55.26,55.73,6417871,0
|
| 1015 |
+
AFRM.US,D,20250127,000000,53.37,55.26,52.13,55.17,5043363,0
|
| 1016 |
+
AFRM.US,D,20250128,000000,56.36,57.93,54.63,57.64,4896876,0
|
| 1017 |
+
AFRM.US,D,20250129,000000,56.75,59.45,56.21,58.95,5083947,0
|
| 1018 |
+
AFRM.US,D,20250130,000000,59.41,62.3,59.326,62.1,5658014,0
|
| 1019 |
+
AFRM.US,D,20250131,000000,62.725,63.09,60.0201,61.07,4230532,0
|
| 1020 |
+
AFRM.US,D,20250203,000000,57.1,61.19,56.7663,59.88,4640032,0
|
| 1021 |
+
AFRM.US,D,20250204,000000,59.5,61.53,59.241,59.53,4392450,0
|
| 1022 |
+
AFRM.US,D,20250205,000000,60,63.23,59.82,62.8,6717065,0
|
| 1023 |
+
AFRM.US,D,20250206,000000,63.12,63.3599,60.56,61.75,11196315,0
|
| 1024 |
+
AFRM.US,D,20250207,000000,69.9,76.88,68.3,75.22,28722462,0
|
| 1025 |
+
AFRM.US,D,20250210,000000,75.59,79.67,72.93,77.75,12560355,0
|
| 1026 |
+
AFRM.US,D,20250211,000000,77.71,79.04,75.78,78.02,8500348,0
|
| 1027 |
+
AFRM.US,D,20250212,000000,76.15,77,74.5,75.66,8508097,0
|
| 1028 |
+
AFRM.US,D,20250213,000000,76.62,79.59,75.293,79.28,7378761,0
|
| 1029 |
+
AFRM.US,D,20250214,000000,79.786,80.72,78.06,80.69,6263253,0
|
| 1030 |
+
AFRM.US,D,20250218,000000,81.425,82.527,79.4302,80.98,6010137,0
|
| 1031 |
+
AFRM.US,D,20250219,000000,80.06,80.72,75.825,76.38,6033534,0
|
| 1032 |
+
AFRM.US,D,20250220,000000,77,77.52,72.58,74.61,6970680,0
|
| 1033 |
+
AFRM.US,D,20250221,000000,75.37,75.64,68.289,68.55,6634721,0
|
| 1034 |
+
AFRM.US,D,20250224,000000,68.91,69.2,63.06,66.545,8145827,0
|
| 1035 |
+
AFRM.US,D,20250225,000000,65.73,66.44,61.42,63.96,7325518,0
|
| 1036 |
+
AFRM.US,D,20250226,000000,64.85,66.67,63.58,64.54,3948635,0
|
| 1037 |
+
AFRM.US,D,20250227,000000,65.935,66.58,61.61,61.71,4827777,0
|
| 1038 |
+
AFRM.US,D,20250228,000000,60.59,64.3,60.2672,64.15,5553719,0
|
| 1039 |
+
AFRM.US,D,20250303,000000,65.055,67,61.24,61.86,7066335,0
|
| 1040 |
+
AFRM.US,D,20250304,000000,58.495,60.2,54.851,57.01,12335699,0
|
| 1041 |
+
AFRM.US,D,20250305,000000,58.12,59.57,55.86,58.65,6352623,0
|
| 1042 |
+
AFRM.US,D,20250306,000000,57.05,58.525,52.45,52.64,6991842,0
|
| 1043 |
+
AFRM.US,D,20250307,000000,52.785,53.24,47.74,51.97,11914915,0
|
| 1044 |
+
AFRM.US,D,20250310,000000,49.38,49.78,44.16,46.4,9453883,0
|
| 1045 |
+
AFRM.US,D,20250311,000000,46.98,47.77,44.76,46.77,10154864,0
|
| 1046 |
+
AFRM.US,D,20250312,000000,49.455,50.7399,47.12,48.81,8214070,0
|
| 1047 |
+
AFRM.US,D,20250313,000000,48.23,48.92,45.53,46.9,5719171,0
|
| 1048 |
+
AFRM.US,D,20250314,000000,48.33,50.42,48.325,50.08,6320912,0
|
| 1049 |
+
AFRM.US,D,20250317,000000,46.51,48.06,42.19,47.96,29973299,0
|
| 1050 |
+
AFRM.US,D,20250318,000000,46.82,47.05,43.4,43.7,10605204,0
|
| 1051 |
+
AFRM.US,D,20250319,000000,44.33,48.37,44.33,47.71,10958990,0
|
| 1052 |
+
AFRM.US,D,20250320,000000,46.87,49.94,46.81,47.95,7514139,0
|
| 1053 |
+
AFRM.US,D,20250321,000000,46.8,50.18,46.5215,49.9,5966761,0
|
| 1054 |
+
AFRM.US,D,20250324,000000,51.52,52.68,51.21,52.54,6161850,0
|
| 1055 |
+
AFRM.US,D,20250325,000000,52.87,53.4702,50.36,50.93,7858103,0
|
| 1056 |
+
AFRM.US,D,20250326,000000,50.76,50.85,48,48.32,4986033,0
|
| 1057 |
+
AFRM.US,D,20250327,000000,47.88,48.1489,45.8,47.38,4646448,0
|
| 1058 |
+
AFRM.US,D,20250328,000000,46.92,47.23,45.03,46.2,4959320,0
|
| 1059 |
+
AFRM.US,D,20250331,000000,44.19,45.7043,42.4,45.19,4968307,0
|
| 1060 |
+
AFRM.US,D,20250401,000000,44.44,46.62,44.1,45.51,3881486,0
|
| 1061 |
+
AFRM.US,D,20250402,000000,44.45,48.75,44.2,47.75,5403210,0
|
| 1062 |
+
AFRM.US,D,20250403,000000,43.19,43.82,37.7333,38.91,17030274,0
|
| 1063 |
+
AFRM.US,D,20250404,000000,35.6,36.17,30.901,35.75,18898124,0
|
| 1064 |
+
AFRM.US,D,20250407,000000,32.71,40.08,32.32,37.57,17242734,0
|
| 1065 |
+
AFRM.US,D,20250408,000000,40.245,41.1199,35.61,36.45,11402502,0
|
| 1066 |
+
AFRM.US,D,20250409,000000,36.88,45.5499,36.5101,44.3,15583375,0
|
| 1067 |
+
AFRM.US,D,20250410,000000,42.2,42.73,39.12,40.74,9017752,0
|
| 1068 |
+
AFRM.US,D,20250411,000000,40.77,40.94,38.33,40.49,9164830,0
|
| 1069 |
+
AFRM.US,D,20250414,000000,41.73,42.68,40.01,40.78,6144769,0
|
| 1070 |
+
AFRM.US,D,20250415,000000,40.52,41.97,40.52,41.59,4915128,0
|
| 1071 |
+
AFRM.US,D,20250416,000000,40.14,41.08,39.35,40.76,4913994,0
|
| 1072 |
+
AFRM.US,D,20250417,000000,40.72,42.76,40.65,42.1,4765111,0
|
| 1073 |
+
AFRM.US,D,20250421,000000,41.3,41.8099,39.42,40.65,5179480,0
|
| 1074 |
+
AFRM.US,D,20250422,000000,41.95,44.48,41.585,43.82,6223703,0
|
| 1075 |
+
AFRM.US,D,20250423,000000,46.66,48.91,46.47,46.84,7622029,0
|
| 1076 |
+
AFRM.US,D,20250424,000000,47.3,49.17,47.24,48.2,7794109,0
|
| 1077 |
+
AFRM.US,D,20250425,000000,48.648,50.17,47.76,49.09,4719385,0
|
| 1078 |
+
AFRM.US,D,20250428,000000,49.75,50.15,47.92,49.17,4703174,0
|
| 1079 |
+
AFRM.US,D,20250429,000000,50.1,52.99,49.57,50.4,7375586,0
|
| 1080 |
+
AFRM.US,D,20250430,000000,47.66,50.2,46.48,49.76,6021577,0
|
| 1081 |
+
AFRM.US,D,20250501,000000,51.33,52.15,49.68,49.75,6100542,0
|
| 1082 |
+
AFRM.US,D,20250502,000000,50.76,52.62,50.65,52.34,7570328,0
|
| 1083 |
+
AFRM.US,D,20250505,000000,51.39,53.26,51.38,52.09,4896122,0
|
| 1084 |
+
AFRM.US,D,20250506,000000,51.05,51.81,50.4,51,5236319,0
|
| 1085 |
+
AFRM.US,D,20250507,000000,50.735,52.2,50.0277,51.54,5387323,0
|
| 1086 |
+
AFRM.US,D,20250508,000000,53.575,55.76,53.3003,54.26,17051804,0
|
| 1087 |
+
AFRM.US,D,20250509,000000,50.5,51.2,45.54,46.41,32087254,0
|
| 1088 |
+
AFRM.US,D,20250512,000000,49.975,54.1,49.6,53.74,19801999,0
|
| 1089 |
+
AFRM.US,D,20250513,000000,53.84,55.56,52.6,53.94,11413339,0
|
| 1090 |
+
AFRM.US,D,20250514,000000,54.63,58.14,54.61,56.55,14760357,0
|
| 1091 |
+
AFRM.US,D,20250515,000000,55.09,55.8508,51.66,51.75,9640363,0
|
| 1092 |
+
AFRM.US,D,20250516,000000,52.15,52.87,51.4,52.57,6078689,0
|
| 1093 |
+
AFRM.US,D,20250519,000000,50.22,52.0399,49.8,51.71,4983228,0
|
| 1094 |
+
AFRM.US,D,20250520,000000,51.57,51.75,49.62,49.74,5537981,0
|
| 1095 |
+
AFRM.US,D,20250521,000000,48.92,49.42,47.17,47.24,6722234,0
|
| 1096 |
+
AFRM.US,D,20250522,000000,47.17,49.34,46.89,48.97,5374968,0
|
| 1097 |
+
AFRM.US,D,20250523,000000,47.26,49.81,46.705,49.3,6817794,0
|
| 1098 |
+
AFRM.US,D,20250527,000000,50.75,51.5422,49.8,51.18,5646724,0
|
| 1099 |
+
AFRM.US,D,20250528,000000,51.03,51.6691,49.98,50.68,3842529,0
|
| 1100 |
+
AFRM.US,D,20250529,000000,52.285,53.35,51.35,52.05,6257266,0
|
| 1101 |
+
AFRM.US,D,20250530,000000,51.61,52.155,50.82,51.9,3729680,0
|
| 1102 |
+
AFRM.US,D,20250602,000000,52,53.21,50.58,52.9,4393772,0
|
| 1103 |
+
AFRM.US,D,20250603,000000,52.9,55,52.85,54.96,5384562,0
|
| 1104 |
+
AFRM.US,D,20250604,000000,54.74,55.25,53.7,54.33,4404077,0
|
| 1105 |
+
AFRM.US,D,20250605,000000,54.85,57.28,54.43,55.71,6303270,0
|
| 1106 |
+
AFRM.US,D,20250606,000000,57.44,59.81,57.37,58.92,7235141,0
|
| 1107 |
+
AFRM.US,D,20250609,000000,60.05,61.74,59.04,61.34,8815286,0
|
| 1108 |
+
AFRM.US,D,20250610,000000,61.6,62.22,59.9509,61,5182314,0
|
| 1109 |
+
AFRM.US,D,20250611,000000,62.12,65.49,61.55,63.5,9821415,0
|
| 1110 |
+
AFRM.US,D,20250612,000000,62.2,62.98,60.83,61.05,5143617,0
|
| 1111 |
+
AFRM.US,D,20250613,000000,58.6,60.755,58.53,59.11,6529348,0
|
| 1112 |
+
AFRM.US,D,20250616,000000,59.72,61.68,59.48,60.85,4354275,0
|
| 1113 |
+
AFRM.US,D,20250617,000000,60.37,61.2,59.41,59.9,4469267,0
|
| 1114 |
+
AFRM.US,D,20250618,000000,60.41,62.6,60.07,61.68,6043158,0
|
| 1115 |
+
AFRM.US,D,20250620,000000,62.32,62.88,61.48,62.06,4489512,0
|
| 1116 |
+
AFRM.US,D,20250623,000000,61.345,62.78,59.6808,62.19,4296056,0
|
| 1117 |
+
AFRM.US,D,20250624,000000,64.99,66.07,63.67,65.66,7330971,0
|
| 1118 |
+
AFRM.US,D,20250625,000000,66.165,66.507,65.0919,66.25,4417983,0
|
| 1119 |
+
AFRM.US,D,20250626,000000,66.9,67.52,65.76,66.9,4897947,0
|
| 1120 |
+
AFRM.US,D,20250627,000000,66.88,69.28,66.4613,68.06,12480210,0
|
| 1121 |
+
AFRM.US,D,20250630,000000,69.36,69.75,68.05,69.14,4775881,0
|
| 1122 |
+
AFRM.US,D,20250701,000000,68.12,69.81,66.54,67.1,5526203,0
|
| 1123 |
+
AFRM.US,D,20250702,000000,67.42,68.759,67.04,68.37,4166630,0
|
| 1124 |
+
AFRM.US,D,20250703,000000,68.92,69.77,68.4,69.19,2297428,0
|
| 1125 |
+
AFRM.US,D,20250707,000000,68,71.375,67.69,71.23,5821188,0
|
| 1126 |
+
AFRM.US,D,20250708,000000,71.35,73.11,66.87,67.73,6666185,0
|
| 1127 |
+
AFRM.US,D,20250709,000000,68.75,69.5,67.74,69.07,4035048,0
|
| 1128 |
+
AFRM.US,D,20250710,000000,69.11,69.3665,67.19,68.545,4056699,0
|
| 1129 |
+
AFRM.US,D,20250711,000000,67.96,69.91,64.5044,64.72,8046015,0
|
| 1130 |
+
AFRM.US,D,20250714,000000,62.26,65.2365,62.04,64.05,7617749,0
|
| 1131 |
+
AFRM.US,D,20250715,000000,64.3,67.055,63.4,66.15,5442037,0
|
| 1132 |
+
AFRM.US,D,20250716,000000,67.03,67.7,65.3301,67.21,4961400,0
|
| 1133 |
+
AFRM.US,D,20250717,000000,68.8,69.985,67.4801,69.47,7515790,0
|
| 1134 |
+
AFRM.US,D,20250718,000000,69.39,70.4,66.94,68.9,4210883,0
|
| 1135 |
+
AFRM.US,D,20250721,000000,70.34,71.18,66.73,66.75,4640525,0
|
| 1136 |
+
AFRM.US,D,20250722,000000,66.43,66.75,63.676,65.43,5163341,0
|
| 1137 |
+
AFRM.US,D,20250723,000000,66,66.08,64.0416,65.64,4010108,0
|
| 1138 |
+
AFRM.US,D,20250724,000000,65.62,66.89,65.33,65.82,3080706,0
|
| 1139 |
+
AFRM.US,D,20250725,000000,65.835,67.505,65.6758,67.09,3058779,0
|
| 1140 |
+
AFRM.US,D,20250728,000000,68,68.4,67.1,67.51,2310737,0
|
| 1141 |
+
AFRM.US,D,20250729,000000,68.07,69.6,66.34,67.96,3905359,0
|
| 1142 |
+
AFRM.US,D,20250730,000000,67.96,69.42,66.53,67.43,4896924,0
|
| 1143 |
+
AFRM.US,D,20250731,000000,67.87,69.5247,67.2026,68.56,4453722,0
|
| 1144 |
+
AFRM.US,D,20250801,000000,65.45,67.3023,62.62,66.41,4964677,0
|
| 1145 |
+
AFRM.US,D,20250804,000000,68,75.16,67.605,74.79,9889560,0
|
| 1146 |
+
AFRM.US,D,20250805,000000,75.05,75.13,71.36,74.86,6531558,0
|
| 1147 |
+
AFRM.US,D,20250806,000000,75,77.74,74.3001,77.28,6297643,0
|
| 1148 |
+
AFRM.US,D,20250807,000000,78.37,79.69,76.69,78.96,5277551,0
|
| 1149 |
+
AFRM.US,D,20250808,000000,79.375,79.375,71.25,72.33,9328618,0
|
| 1150 |
+
AFRM.US,D,20250811,000000,71.29,74.185,69.8,72.97,4722605,0
|
| 1151 |
+
AFRM.US,D,20250812,000000,74.965,77.48,74.34,76.885,5046623,0
|
| 1152 |
+
AFRM.US,D,20250813,000000,78.655,78.78,76.86,77.71,4084260,0
|
| 1153 |
+
AFRM.US,D,20250814,000000,76.19,77.52,74.92,77.02,5221967,0
|
| 1154 |
+
AFRM.US,D,20250815,000000,76.93,78.89,76.1,78.72,4580380,0
|
| 1155 |
+
AFRM.US,D,20250818,000000,78.645,80.158,77.88,78.24,4134110,0
|
| 1156 |
+
AFRM.US,D,20250819,000000,76.77,77.22,73.35,73.86,5990823,0
|
| 1157 |
+
AFRM.US,D,20250820,000000,73.54,74.97,70.74,72.98,4958046,0
|
| 1158 |
+
AFRM.US,D,20250821,000000,72.43,74.96,71.78,74.49,3330773,0
|
| 1159 |
+
AFRM.US,D,20250822,000000,74.29,80.41,74.15,79.49,8391529,0
|
| 1160 |
+
AFRM.US,D,20250825,000000,78.93,79.75,76.34,77.39,5661438,0
|
| 1161 |
+
AFRM.US,D,20250826,000000,78.325,79.525,77.75,77.95,19333150,0
|
| 1162 |
+
AFRM.US,D,20250827,000000,77.65,78.95,76.43,77.59,6791265,0
|
| 1163 |
+
AFRM.US,D,20250828,000000,78.25,81.05,78,79.99,13987415,0
|
| 1164 |
+
AFRM.US,D,20250829,000000,92,100,86.76,88.46,43192918,0
|
| 1165 |
+
AFRM.US,D,20250902,000000,85.35,86.2199,81.6,82.22,13888619,0
|
| 1166 |
+
AFRM.US,D,20250903,000000,82.915,85.47,82.38,85.31,9252951,0
|
| 1167 |
+
AFRM.US,D,20250904,000000,85.134,91.34,85.134,89.66,14074316,0
|
| 1168 |
+
AFRM.US,D,20250905,000000,91.04,93.2,86.4419,87.35,9276417,0
|
| 1169 |
+
AFRM.US,D,20250908,000000,87.455,88.53,85.76,85.88,6400013,0
|
| 1170 |
+
AFRM.US,D,20250909,000000,86.01,88.9,84.53,88.42,7362949,0
|
| 1171 |
+
AFRM.US,D,20250910,000000,90,90.14,83.961,84.87,7449237,0
|
| 1172 |
+
AFRM.US,D,20250911,000000,85.11,85.68,81.18,81.41,7781321,0
|
| 1173 |
+
AFRM.US,D,20250912,000000,81.9,84.06,79.4001,83.08,7056476,0
|
| 1174 |
+
AFRM.US,D,20250915,000000,84.11,89.61,84.11,89.43,10280180,0
|
| 1175 |
+
AFRM.US,D,20250916,000000,89.0967,90.305,86.76,89.96,7330789,0
|
| 1176 |
+
AFRM.US,D,20250917,000000,89.72,91.17,87.6301,90.4,6574937,0
|
| 1177 |
+
AFRM.US,D,20250918,000000,91.64,91.99,89.331,89.91,5087548,0
|
| 1178 |
+
AFRM.US,D,20250919,000000,89.92,92.56,89.2758,92.18,9494191,0
|
| 1179 |
+
AFRM.US,D,20250922,000000,91.02,91.08,87.67,90.12,6957032,0
|
| 1180 |
+
AFRM.US,D,20250923,000000,89.77,89.84,82.54,82.73,7727711,0
|
| 1181 |
+
AFRM.US,D,20250924,000000,84.12,85.0797,81.42,81.53,5427809,0
|
| 1182 |
+
AFRM.US,D,20250925,000000,78.81,80.19,77.55,77.94,6659183,0
|
| 1183 |
+
AFRM.US,D,20250926,000000,78,78.7499,75.21,76.03,6138926,0
|
| 1184 |
+
AFRM.US,D,20250929,000000,76.92,77.57,74.3,76.56,7479145,0
|
| 1185 |
+
AFRM.US,D,20250930,000000,76.5,76.6,70.66,73.08,12011015,0
|
| 1186 |
+
AFRM.US,D,20251001,000000,75.99,76.08,73.4,74.42,8902246,0
|
| 1187 |
+
AFRM.US,D,20251002,000000,75.465,78.06,73.65,77.43,6722893,0
|
| 1188 |
+
AFRM.US,D,20251003,000000,77.925,78.01,74.38,74.83,5873961,0
|
| 1189 |
+
AFRM.US,D,20251006,000000,76.65,77.188,74.46,75.86,5298505,0
|
| 1190 |
+
AFRM.US,D,20251007,000000,76,77.19,74.15,76.65,4699856,0
|
| 1191 |
+
AFRM.US,D,20251008,000000,77.2,77.9,74.56,75.25,4778545,0
|
| 1192 |
+
AFRM.US,D,20251009,000000,75.98,79.35,75.72,77.46,8367868,0
|
| 1193 |
+
AFRM.US,D,20251010,000000,77.85,78.5,71.05,71.14,6889060,0
|
| 1194 |
+
AFRM.US,D,20251013,000000,72.94,73.95,71.62,73.18,4902578,0
|
| 1195 |
+
AFRM.US,D,20251014,000000,71.225,74.34,69.76,72.92,3554064,0
|
| 1196 |
+
AFRM.US,D,20251015,000000,74.05,75.06,72.24,73.06,3880016,0
|
| 1197 |
+
AFRM.US,D,20251016,000000,73.35,73.43,68.25,69.07,6830224,0
|
| 1198 |
+
AFRM.US,D,20251017,000000,68.37,69.62,67.49,67.9,5939532,0
|
| 1199 |
+
AFRM.US,D,20251020,000000,68.81,72.53,68.2501,72.08,4928465,0
|
| 1200 |
+
AFRM.US,D,20251021,000000,72.09,75.25,71.56,74.49,5331599,0
|
| 1201 |
+
AFRM.US,D,20251022,000000,74.23,74.3,69.9,71.93,4483810,0
|
| 1202 |
+
AFRM.US,D,20251023,000000,72.76,77,72.1,75.54,5571728,0
|
| 1203 |
+
AFRM.US,D,20251024,000000,78.175,78.95,75.29,75.39,4902716,0
|
| 1204 |
+
AFRM.US,D,20251027,000000,76.85,77.35,75.44,76.45,4153477,0
|
| 1205 |
+
AFRM.US,D,20251028,000000,76.875,77.19,74.27,75.92,3595992,0
|
| 1206 |
+
AFRM.US,D,20251029,000000,75.4,76.25,72.46,72.66,3885309,0
|
| 1207 |
+
AFRM.US,D,20251030,000000,71.93,72.09,68.3701,68.9,5692146,0
|
| 1208 |
+
AFRM.US,D,20251031,000000,70,72.15,69.5,71.88,5679924,0
|
| 1209 |
+
AFRM.US,D,20251103,000000,71.83,73.79,71.3,72.08,4609034,0
|
| 1210 |
+
AFRM.US,D,20251104,000000,69.64,72.86,69.17,71.41,4926776,0
|
| 1211 |
+
AFRM.US,D,20251105,000000,70.11,72.94,68.5101,71.52,5195076,0
|
| 1212 |
+
AFRM.US,D,20251106,000000,71.14,71.55,65.705,65.96,10654838,0
|
| 1213 |
+
AFRM.US,D,20251107,000000,69.91,73.91,68.2202,73.62,16362584,0
|
| 1214 |
+
AFRM.US,D,20251110,000000,75.79,78.2,75.22,76.09,6495172,0
|
| 1215 |
+
AFRM.US,D,20251111,000000,77.04,77.95,73.8,75.14,4756666,0
|
| 1216 |
+
AFRM.US,D,20251112,000000,75.88,79.38,75.675,78.95,6233282,0
|
| 1217 |
+
AFRM.US,D,20251113,000000,78.19,78.6,70.13,73.18,7741328,0
|
| 1218 |
+
AFRM.US,D,20251114,000000,70.045,73.949,69.56,70.51,6152575,0
|
| 1219 |
+
AFRM.US,D,20251117,000000,69.6,70.39,66.21,68.17,5807112,0
|
| 1220 |
+
AFRM.US,D,20251118,000000,66.63,67.46,65.23,65.69,5000758,0
|
| 1221 |
+
AFRM.US,D,20251119,000000,65.81,66.6,63.06,65.35,4762919,0
|
| 1222 |
+
AFRM.US,D,20251120,000000,67.65,68.6489,62.45,62.54,6111509,0
|
| 1223 |
+
AFRM.US,D,20251121,000000,63,65.12,60.29,64.38,5428656,0
|
| 1224 |
+
AFRM.US,D,20251124,000000,65,67.29,64.28,66.89,5744621,0
|
| 1225 |
+
AFRM.US,D,20251125,000000,66.5,69.13,66.07,68.83,6118718,0
|
| 1226 |
+
AFRM.US,D,20251126,000000,69.42,70.12,68.79,68.8,3232593,0
|
| 1227 |
+
AFRM.US,D,20251128,000000,69.35,71.24,69.0019,70.95,2148710,0
|
| 1228 |
+
AFRM.US,D,20251201,000000,70.3,72.14,68.8202,69.065,4402924,0
|
| 1229 |
+
AFRM.US,D,20251202,000000,69.5,71.86,66.61,67.02,7183959,0
|
| 1230 |
+
AFRM.US,D,20251203,000000,66.84,70.7,66.61,69.64,5126041,0
|
| 1231 |
+
AFRM.US,D,20251204,000000,69.2,69.355,66.66,68.69,5115506,0
|
| 1232 |
+
AFRM.US,D,20251205,000000,68.45,68.61,67.3,67.99,3435163,0
|
| 1233 |
+
AFRM.US,D,20251208,000000,68.375,68.5,66.7229,68.11,4186451,0
|
| 1234 |
+
AFRM.US,D,20251209,000000,67.45,69.94,67.088,68.42,3303640,0
|
| 1235 |
+
AFRM.US,D,20251210,000000,68,71.12,67.9901,70.86,4164674,0
|
| 1236 |
+
AFRM.US,D,20251211,000000,70.055,70.36,65.6,69.03,6395035,0
|
| 1237 |
+
AFRM.US,D,20251212,000000,68.32,69.2,66.48,67.25,3926666,0
|
| 1238 |
+
AFRM.US,D,20251215,000000,67.77,68.29,65.306,65.66,4784507,0
|
| 1239 |
+
AFRM.US,D,20251216,000000,65,73.98,64.9,73.39,11011747,0
|
| 1240 |
+
AFRM.US,D,20251217,000000,73.36,75.73,71.74,72.04,6827641,0
|
| 1241 |
+
AFRM.US,D,20251218,000000,74.6,78.32,73.68,76.37,7668719,0
|
| 1242 |
+
AFRM.US,D,20251219,000000,77.16,78.5,76.13,76.22,8519879,0
|
| 1243 |
+
AFRM.US,D,20251222,000000,76.94,78.98,76.47,78.57,3633508,0
|
| 1244 |
+
AFRM.US,D,20251223,000000,77.47,78.22,74.6874,75.64,3707413,0
|
| 1245 |
+
AFRM.US,D,20251224,000000,75.315,76.4414,74.0348,75.99,1572477,0
|
| 1246 |
+
AFRM.US,D,20251226,000000,75.47,76.1999,74.9,75.81,2072053,0
|
| 1247 |
+
AFRM.US,D,20251229,000000,74.94,76.3,74.48,75.51,2070909,0
|
| 1248 |
+
AFRM.US,D,20251230,000000,75.39,76.49,75.2,75.85,1986171,0
|
| 1249 |
+
AFRM.US,D,20251231,000000,75.88,76.225,74.23,74.43,2527516,0
|
| 1250 |
+
AFRM.US,D,20260102,000000,75,75.4579,72.86,74.03,4112006,0
|
| 1251 |
+
AFRM.US,D,20260105,000000,74.17,81.41,74.01,80.8,7656486,0
|
| 1252 |
+
AFRM.US,D,20260106,000000,81.63,82.5,78.6271,82.35,3600564,0
|
| 1253 |
+
AFRM.US,D,20260107,000000,82.38,83.9,81.555,83.05,3707741,0
|
| 1254 |
+
AFRM.US,D,20260108,000000,82.33,82.86,79.88,81.61,3259770,0
|
| 1255 |
+
AFRM.US,D,20260109,000000,82.25,82.99,79.83,81.8,2649571,0
|
| 1256 |
+
AFRM.US,D,20260112,000000,84.14,84.65,75.25,76.39,11495185,0
|
| 1257 |
+
AFRM.US,D,20260113,000000,76,76.43,72.3,75.97,6560174,0
|
| 1258 |
+
AFRM.US,D,20260114,000000,75.5,75.595,70.33,72.61,8159765,0
|
| 1259 |
+
AFRM.US,D,20260115,000000,73.67,74.12,71.5601,71.81,4515963,0
|
| 1260 |
+
AFRM.US,D,20260116,000000,72.26,75.9,72.05,74.76,5618153,0
|
| 1261 |
+
AFRM.US,D,20260120,000000,71,73.28,70.81,71.1,4708169,0
|
| 1262 |
+
AFRM.US,D,20260121,000000,70.54,74.14,70,71.76,6073935,0
|
| 1263 |
+
AFRM.US,D,20260122,000000,72.81,74.22,70.9,72.835,4591654,0
|
| 1264 |
+
AFRM.US,D,20260123,000000,72.645,72.97,70.675,71.43,3851176,0
|
| 1265 |
+
AFRM.US,D,20260126,000000,71,71.34,68.55,68.71,4509628,0
|
| 1266 |
+
AFRM.US,D,20260127,000000,71.03,71.15,68,68.79,4967685,0
|
| 1267 |
+
AFRM.US,D,20260128,000000,69,69.3645,64.85,65.36,6932963,0
|
| 1268 |
+
AFRM.US,D,20260129,000000,65.25,65.34,61.37,62.8,7745247,0
|
| 1269 |
+
AFRM.US,D,20260130,000000,62.64,62.64,59.69,60.3,5553297,0
|
| 1270 |
+
AFRM.US,D,20260202,000000,59.32,62.6983,59.0001,61.99,5655943,0
|
| 1271 |
+
AFRM.US,D,20260203,000000,64.33,64.62,59.65,61.66,8511521,0
|
| 1272 |
+
AFRM.US,D,20260204,000000,61.15,62.21,58.95,62.16,8228980,0
|
| 1273 |
+
AFRM.US,D,20260205,000000,59.5,61.89,58.12,59.42,12968482,0
|
| 1274 |
+
AFRM.US,D,20260206,000000,60.675,61.1,55.33,57.03,19096247,0
|
| 1275 |
+
AFRM.US,D,20260209,000000,57.03,58.87,55.55,57.95,7830584,0
|
| 1276 |
+
AFRM.US,D,20260210,000000,57.74,62.14,57.5,59.65,9328815,0
|
| 1277 |
+
AFRM.US,D,20260211,000000,60.255,60.255,55.01,56.54,8204647,0
|
| 1278 |
+
AFRM.US,D,20260212,000000,56.9,57.1,49.6,49.76,13681233,0
|
| 1279 |
+
AFRM.US,D,20260213,000000,50.13,51.08,48.55,49.81,10260971,0
|
| 1280 |
+
AFRM.US,D,20260217,000000,49.73,52.275,49.17,51.6,7389163,0
|
| 1281 |
+
AFRM.US,D,20260218,000000,51.95,52.895,51,51.624,6628996,0
|
daily/us/nasdaq stocks/1/ahg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/airj.us.txt
ADDED
|
@@ -0,0 +1,829 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AIRJ.US,D,20220207,000000,9.7865,9.84,9.7858,9.7944,24460,0
|
| 3 |
+
AIRJ.US,D,20220208,000000,10.1706,10.4596,9.8,9.8,24263,0
|
| 4 |
+
AIRJ.US,D,20220209,000000,9.7779,9.86,9.72,9.8,5581,0
|
| 5 |
+
AIRJ.US,D,20220210,000000,9.8,10.295,9.8,9.8,2145,0
|
| 6 |
+
AIRJ.US,D,20220211,000000,10.237,10.4687,9.82,9.83,2325,0
|
| 7 |
+
AIRJ.US,D,20220214,000000,9.71,9.868,9.71,9.81,37257,0
|
| 8 |
+
AIRJ.US,D,20220215,000000,9.7789,9.82,9.74,9.82,9425,0
|
| 9 |
+
AIRJ.US,D,20220216,000000,9.82,9.88,9.73,9.88,3713,0
|
| 10 |
+
AIRJ.US,D,20220222,000000,9.7,9.86,9.7,9.79,1569,0
|
| 11 |
+
AIRJ.US,D,20220223,000000,9.78,9.78,9.745,9.78,5894,0
|
| 12 |
+
AIRJ.US,D,20220224,000000,9.75,9.75,9.72,9.72,26923,0
|
| 13 |
+
AIRJ.US,D,20220225,000000,9.78,9.8,9.75,9.75,43501,0
|
| 14 |
+
AIRJ.US,D,20220228,000000,9.77,9.77,9.77,9.77,110,0
|
| 15 |
+
AIRJ.US,D,20220301,000000,9.7578,9.7707,9.75,9.76,4999,0
|
| 16 |
+
AIRJ.US,D,20220302,000000,9.76,9.76,9.76,9.76,505,0
|
| 17 |
+
AIRJ.US,D,20220303,000000,9.7599,9.78,9.7528,9.7528,23904,0
|
| 18 |
+
AIRJ.US,D,20220307,000000,9.76,9.76,9.75,9.75,24999,0
|
| 19 |
+
AIRJ.US,D,20220308,000000,9.7729,9.7729,9.7626,9.7626,336,0
|
| 20 |
+
AIRJ.US,D,20220309,000000,9.7898,9.7898,9.7898,9.7898,503,0
|
| 21 |
+
AIRJ.US,D,20220315,000000,9.76,9.76,9.76,9.76,375490,0
|
| 22 |
+
AIRJ.US,D,20220316,000000,9.75,9.75,9.75,9.75,40452,0
|
| 23 |
+
AIRJ.US,D,20220317,000000,9.79,9.8,9.775,9.8,12802,0
|
| 24 |
+
AIRJ.US,D,20220321,000000,9.8,9.8,9.8,9.8,201,0
|
| 25 |
+
AIRJ.US,D,20220322,000000,9.8,9.8,9.785,9.8,51429,0
|
| 26 |
+
AIRJ.US,D,20220323,000000,9.8,9.8,9.8,9.8,651,0
|
| 27 |
+
AIRJ.US,D,20220328,000000,9.8,9.8,9.8,9.8,2527,0
|
| 28 |
+
AIRJ.US,D,20220405,000000,9.78,9.79,9.78,9.79,61528,0
|
| 29 |
+
AIRJ.US,D,20220406,000000,9.81,9.82,9.8,9.82,32569,0
|
| 30 |
+
AIRJ.US,D,20220407,000000,9.79,9.79,9.79,9.79,101,0
|
| 31 |
+
AIRJ.US,D,20220411,000000,9.81,9.81,9.81,9.81,105,0
|
| 32 |
+
AIRJ.US,D,20220412,000000,9.81,9.81,9.81,9.81,301,0
|
| 33 |
+
AIRJ.US,D,20220413,000000,9.9,9.9,9.85,9.86,216191,0
|
| 34 |
+
AIRJ.US,D,20220414,000000,9.85,9.85,9.85,9.85,100,0
|
| 35 |
+
AIRJ.US,D,20220418,000000,9.9,9.9,9.9,9.9,100,0
|
| 36 |
+
AIRJ.US,D,20220422,000000,9.87,9.87,9.86,9.86,74807,0
|
| 37 |
+
AIRJ.US,D,20220425,000000,9.86,9.86,9.855,9.86,25164,0
|
| 38 |
+
AIRJ.US,D,20220426,000000,9.83,9.83,9.83,9.83,23300,0
|
| 39 |
+
AIRJ.US,D,20220502,000000,9.85,9.85,9.85,9.85,1700,0
|
| 40 |
+
AIRJ.US,D,20220504,000000,9.9,9.9,9.9,9.9,170,0
|
| 41 |
+
AIRJ.US,D,20220509,000000,9.84,9.84,9.83,9.83,5502,0
|
| 42 |
+
AIRJ.US,D,20220512,000000,9.8,9.8,9.8,9.8,150,0
|
| 43 |
+
AIRJ.US,D,20220513,000000,9.8,9.8,9.79,9.79,123569,0
|
| 44 |
+
AIRJ.US,D,20220516,000000,9.78,9.78,9.78,9.78,5001,0
|
| 45 |
+
AIRJ.US,D,20220517,000000,9.78,9.78,9.78,9.78,638,0
|
| 46 |
+
AIRJ.US,D,20220518,000000,9.795,9.8,9.795,9.8,2000,0
|
| 47 |
+
AIRJ.US,D,20220519,000000,9.77,9.78,9.77,9.77,18770,0
|
| 48 |
+
AIRJ.US,D,20220523,000000,9.77,9.77,9.77,9.77,400,0
|
| 49 |
+
AIRJ.US,D,20220524,000000,9.77,9.8,9.77,9.77,28759,0
|
| 50 |
+
AIRJ.US,D,20220602,000000,9.81,9.81,9.78,9.78,125546,0
|
| 51 |
+
AIRJ.US,D,20220606,000000,10.3,10.3,9.79,9.79,127891,0
|
| 52 |
+
AIRJ.US,D,20220607,000000,10.3,10.3,9.79,9.79,37615,0
|
| 53 |
+
AIRJ.US,D,20220608,000000,9.99,10.3,9.8,9.8,956870,0
|
| 54 |
+
AIRJ.US,D,20220609,000000,9.98,10.3,9.79,9.84,45491,0
|
| 55 |
+
AIRJ.US,D,20220610,000000,9.8012,9.83,9.8,9.8,20712,0
|
| 56 |
+
AIRJ.US,D,20220613,000000,9.81,9.81,9.81,9.81,423,0
|
| 57 |
+
AIRJ.US,D,20220614,000000,9.86,9.86,9.86,9.86,325,0
|
| 58 |
+
AIRJ.US,D,20220615,000000,9.87,9.87,9.82,9.82,316198,0
|
| 59 |
+
AIRJ.US,D,20220616,000000,9.97,10.3,9.8,9.8,115239,0
|
| 60 |
+
AIRJ.US,D,20220617,000000,9.8,9.85,9.79,9.85,515610,0
|
| 61 |
+
AIRJ.US,D,20220621,000000,9.95,10.19,9.81,9.82,22777,0
|
| 62 |
+
AIRJ.US,D,20220622,000000,9.8,9.81,9.8,9.81,18100,0
|
| 63 |
+
AIRJ.US,D,20220623,000000,9.83,9.83,9.8,9.82,542701,0
|
| 64 |
+
AIRJ.US,D,20220624,000000,9.81,9.81,9.81,9.81,59410,0
|
| 65 |
+
AIRJ.US,D,20220627,000000,9.84,9.84,9.84,9.84,801,0
|
| 66 |
+
AIRJ.US,D,20220628,000000,9.84,9.84,9.8,9.82,112504,0
|
| 67 |
+
AIRJ.US,D,20220629,000000,9.93,10.23,9.81,9.84,6064,0
|
| 68 |
+
AIRJ.US,D,20220630,000000,9.84,9.84,9.81,9.82,553708,0
|
| 69 |
+
AIRJ.US,D,20220701,000000,9.84,9.84,9.84,9.84,4608,0
|
| 70 |
+
AIRJ.US,D,20220705,000000,9.825,9.84,9.82,9.83,455224,0
|
| 71 |
+
AIRJ.US,D,20220706,000000,9.86,9.86,9.85,9.85,5600,0
|
| 72 |
+
AIRJ.US,D,20220707,000000,9.84,9.84,9.84,9.84,4718,0
|
| 73 |
+
AIRJ.US,D,20220708,000000,9.84,9.84,9.81,9.82,16860,0
|
| 74 |
+
AIRJ.US,D,20220711,000000,9.83,9.83,9.83,9.83,125,0
|
| 75 |
+
AIRJ.US,D,20220713,000000,9.83,9.83,9.82,9.82,600,0
|
| 76 |
+
AIRJ.US,D,20220720,000000,9.825,9.83,9.825,9.83,6821,0
|
| 77 |
+
AIRJ.US,D,20220721,000000,9.85,9.85,9.85,9.85,152,0
|
| 78 |
+
AIRJ.US,D,20220725,000000,9.84,9.84,9.84,9.84,33752,0
|
| 79 |
+
AIRJ.US,D,20220726,000000,9.85,9.85,9.85,9.85,500,0
|
| 80 |
+
AIRJ.US,D,20220727,000000,9.84,9.84,9.83,9.83,250,0
|
| 81 |
+
AIRJ.US,D,20220728,000000,9.85,9.85,9.84,9.84,604665,0
|
| 82 |
+
AIRJ.US,D,20220801,000000,9.85,9.85,9.845,9.845,506268,0
|
| 83 |
+
AIRJ.US,D,20220802,000000,9.85,9.85,9.85,9.85,504,0
|
| 84 |
+
AIRJ.US,D,20220803,000000,9.84,9.85,9.84,9.845,2738,0
|
| 85 |
+
AIRJ.US,D,20220808,000000,9.88,9.9,9.88,9.9,2265,0
|
| 86 |
+
AIRJ.US,D,20220809,000000,9.88,9.9,9.88,9.9,300,0
|
| 87 |
+
AIRJ.US,D,20220810,000000,9.88,9.88,9.88,9.88,102,0
|
| 88 |
+
AIRJ.US,D,20220812,000000,9.87,9.87,9.87,9.87,195,0
|
| 89 |
+
AIRJ.US,D,20220818,000000,9.86,9.86,9.86,9.86,233,0
|
| 90 |
+
AIRJ.US,D,20220823,000000,9.88,9.9,9.87,9.9,4293,0
|
| 91 |
+
AIRJ.US,D,20220825,000000,9.86,9.87,9.84,9.865,666,0
|
| 92 |
+
AIRJ.US,D,20220829,000000,9.85,9.86,9.82,9.84,20180,0
|
| 93 |
+
AIRJ.US,D,20220906,000000,9.88,9.88,9.86,9.87,60888,0
|
| 94 |
+
AIRJ.US,D,20220907,000000,9.86,9.86,9.86,9.86,50065,0
|
| 95 |
+
AIRJ.US,D,20220912,000000,9.84,9.84,9.84,9.84,165,0
|
| 96 |
+
AIRJ.US,D,20220914,000000,9.85,9.85,9.85,9.85,953,0
|
| 97 |
+
AIRJ.US,D,20220915,000000,9.82,9.83,9.82,9.83,405,0
|
| 98 |
+
AIRJ.US,D,20220922,000000,9.88,9.88,9.84,9.84,167895,0
|
| 99 |
+
AIRJ.US,D,20220923,000000,9.82,9.89,9.82,9.88,340329,0
|
| 100 |
+
AIRJ.US,D,20220926,000000,9.88,9.9,9.85,9.89,69848,0
|
| 101 |
+
AIRJ.US,D,20220927,000000,9.89,9.9,9.89,9.895,50101,0
|
| 102 |
+
AIRJ.US,D,20220928,000000,9.85,9.92,9.84,9.92,36909,0
|
| 103 |
+
AIRJ.US,D,20220929,000000,9.91,9.92,9.86,9.92,860146,0
|
| 104 |
+
AIRJ.US,D,20221003,000000,9.92,9.92,9.88,9.89,13756,0
|
| 105 |
+
AIRJ.US,D,20221004,000000,9.95,9.95,9.95,9.95,177,0
|
| 106 |
+
AIRJ.US,D,20221006,000000,9.915,9.92,9.915,9.92,10021,0
|
| 107 |
+
AIRJ.US,D,20221010,000000,9.85,9.85,9.85,9.85,6002,0
|
| 108 |
+
AIRJ.US,D,20221011,000000,9.87,9.87,9.86,9.86,4000,0
|
| 109 |
+
AIRJ.US,D,20221014,000000,9.9,9.9,9.86,9.86,19800,0
|
| 110 |
+
AIRJ.US,D,20221017,000000,9.94,9.94,9.94,9.94,150,0
|
| 111 |
+
AIRJ.US,D,20221018,000000,9.9,9.9,9.86,9.86,14128,0
|
| 112 |
+
AIRJ.US,D,20221020,000000,9.875,9.885,9.87,9.885,9300,0
|
| 113 |
+
AIRJ.US,D,20221024,000000,9.875,9.89,9.87,9.88,379334,0
|
| 114 |
+
AIRJ.US,D,20221025,000000,9.89,9.89,9.88,9.89,7950,0
|
| 115 |
+
AIRJ.US,D,20221026,000000,9.91,9.955,9.9,9.955,79347,0
|
| 116 |
+
AIRJ.US,D,20221027,000000,9.91,9.95,9.88,9.91,965428,0
|
| 117 |
+
AIRJ.US,D,20221028,000000,9.92,9.95,9.91,9.92,80384,0
|
| 118 |
+
AIRJ.US,D,20221101,000000,9.96,9.96,9.95,9.95,46689,0
|
| 119 |
+
AIRJ.US,D,20221102,000000,9.92,9.92,9.92,9.92,110,0
|
| 120 |
+
AIRJ.US,D,20221109,000000,9.95,9.965,9.94,9.94,2819943,0
|
| 121 |
+
AIRJ.US,D,20221110,000000,9.96,9.98,9.94,9.98,367983,0
|
| 122 |
+
AIRJ.US,D,20221111,000000,9.95,9.95,9.95,9.95,502,0
|
| 123 |
+
AIRJ.US,D,20221116,000000,9.95,9.95,9.95,9.95,5142,0
|
| 124 |
+
AIRJ.US,D,20221121,000000,9.95,9.95,9.95,9.95,202,0
|
| 125 |
+
AIRJ.US,D,20221123,000000,9.955,9.96,9.955,9.96,5908,0
|
| 126 |
+
AIRJ.US,D,20221128,000000,10.015,10.015,10,10,837,0
|
| 127 |
+
AIRJ.US,D,20221130,000000,9.96,9.96,9.96,9.96,34800,0
|
| 128 |
+
AIRJ.US,D,20221202,000000,9.98,9.98,9.975,9.975,2802,0
|
| 129 |
+
AIRJ.US,D,20221206,000000,9.99,9.995,9.94,9.95,10710,0
|
| 130 |
+
AIRJ.US,D,20221207,000000,9.97,9.99,9.968,9.985,15698,0
|
| 131 |
+
AIRJ.US,D,20221208,000000,10,10.01,9.98,9.98,15000,0
|
| 132 |
+
AIRJ.US,D,20221213,000000,9.98,10.02,9.98,10.02,11808,0
|
| 133 |
+
AIRJ.US,D,20221215,000000,10.01,10.01,10.01,10.01,427017,0
|
| 134 |
+
AIRJ.US,D,20221216,000000,10.015,10.015,10.015,10.015,358,0
|
| 135 |
+
AIRJ.US,D,20221219,000000,10.02,10.02,10.01,10.02,30133,0
|
| 136 |
+
AIRJ.US,D,20221220,000000,10.01,10.03,10.01,10.03,1200,0
|
| 137 |
+
AIRJ.US,D,20221222,000000,10.1,10.1,10.01,10.01,1958,0
|
| 138 |
+
AIRJ.US,D,20221223,000000,10.02,10.03,10.02,10.03,18353,0
|
| 139 |
+
AIRJ.US,D,20221227,000000,10.04,10.05,10.035,10.05,12472,0
|
| 140 |
+
AIRJ.US,D,20221230,000000,10.06,10.07,10.06,10.07,122974,0
|
| 141 |
+
AIRJ.US,D,20230103,000000,10.07,10.07,10.07,10.07,401,0
|
| 142 |
+
AIRJ.US,D,20230104,000000,10.07,10.08,10.07,10.07,306717,0
|
| 143 |
+
AIRJ.US,D,20230105,000000,10.08,10.09,10.08,10.09,106528,0
|
| 144 |
+
AIRJ.US,D,20230106,000000,10.1,10.13,10.1,10.12,4170516,0
|
| 145 |
+
AIRJ.US,D,20230109,000000,10.1,10.14,10.1,10.125,771646,0
|
| 146 |
+
AIRJ.US,D,20230110,000000,10.6,10.6,10.12,10.12,552617,0
|
| 147 |
+
AIRJ.US,D,20230111,000000,10.12,10.12,10.12,10.12,1689,0
|
| 148 |
+
AIRJ.US,D,20230112,000000,10.6,10.6,10.12,10.12,1920,0
|
| 149 |
+
AIRJ.US,D,20230113,000000,10.12,10.12,10.12,10.12,1112,0
|
| 150 |
+
AIRJ.US,D,20230117,000000,10.185,10.6,10.12,10.13,41420,0
|
| 151 |
+
AIRJ.US,D,20230118,000000,10.6,10.6,10.11,10.14,12452,0
|
| 152 |
+
AIRJ.US,D,20230119,000000,10.12,10.14,10.12,10.14,31652,0
|
| 153 |
+
AIRJ.US,D,20230120,000000,10.38,10.38,10.13,10.135,5735,0
|
| 154 |
+
AIRJ.US,D,20230123,000000,10.13,10.13,10.13,10.13,5448,0
|
| 155 |
+
AIRJ.US,D,20230124,000000,10.13,10.14,10.13,10.14,25946,0
|
| 156 |
+
AIRJ.US,D,20230125,000000,10.14,10.14,10.14,10.14,1632,0
|
| 157 |
+
AIRJ.US,D,20230126,000000,10.13,10.13,10.13,10.13,591,0
|
| 158 |
+
AIRJ.US,D,20230130,000000,10.15,10.165,10.15,10.15,1159,0
|
| 159 |
+
AIRJ.US,D,20230131,000000,10.145,10.17,10.14,10.15,2039,0
|
| 160 |
+
AIRJ.US,D,20230201,000000,10.155,10.16,10.155,10.16,11573,0
|
| 161 |
+
AIRJ.US,D,20230202,000000,10.65,10.65,10.17,10.17,3102,0
|
| 162 |
+
AIRJ.US,D,20230207,000000,10.15,10.15,10.15,10.15,1502,0
|
| 163 |
+
AIRJ.US,D,20230208,000000,10.17,10.17,10.16,10.16,613,0
|
| 164 |
+
AIRJ.US,D,20230209,000000,10.17,10.18,10.165,10.18,18581,0
|
| 165 |
+
AIRJ.US,D,20230210,000000,10.175,10.18,10.17,10.175,5265,0
|
| 166 |
+
AIRJ.US,D,20230213,000000,10.17,10.175,10.17,10.175,671,0
|
| 167 |
+
AIRJ.US,D,20230214,000000,10.2,10.2,10.18,10.18,15242,0
|
| 168 |
+
AIRJ.US,D,20230215,000000,10.19,10.19,10.18,10.18,9721,0
|
| 169 |
+
AIRJ.US,D,20230216,000000,10.19,10.19,10.18,10.18,503736,0
|
| 170 |
+
AIRJ.US,D,20230217,000000,10.2,10.2,10.18,10.19,108321,0
|
| 171 |
+
AIRJ.US,D,20230221,000000,10.18,10.19,10.18,10.19,543,0
|
| 172 |
+
AIRJ.US,D,20230222,000000,10.21,10.21,10.19,10.19,12966,0
|
| 173 |
+
AIRJ.US,D,20230224,000000,10.195,10.195,10.195,10.195,411,0
|
| 174 |
+
AIRJ.US,D,20230227,000000,10.65,10.65,10.19,10.19,2265,0
|
| 175 |
+
AIRJ.US,D,20230228,000000,10.22,10.245,10.22,10.22,6012,0
|
| 176 |
+
AIRJ.US,D,20230301,000000,10.22,10.22,10.22,10.22,5310,0
|
| 177 |
+
AIRJ.US,D,20230302,000000,10.25,10.25,10.21,10.21,7267,0
|
| 178 |
+
AIRJ.US,D,20230303,000000,10.23,10.23,10.23,10.23,5756,0
|
| 179 |
+
AIRJ.US,D,20230306,000000,10.23,10.23,10.23,10.23,12972,0
|
| 180 |
+
AIRJ.US,D,20230307,000000,10.23,10.23,10.23,10.23,5361,0
|
| 181 |
+
AIRJ.US,D,20230308,000000,10.23,10.29,10.23,10.25,2278903,0
|
| 182 |
+
AIRJ.US,D,20230309,000000,10.29,10.29,10.25,10.25,13902,0
|
| 183 |
+
AIRJ.US,D,20230310,000000,10.25,10.25,10.24,10.25,292060,0
|
| 184 |
+
AIRJ.US,D,20230313,000000,10.25,10.25,10.23,10.23,163266,0
|
| 185 |
+
AIRJ.US,D,20230314,000000,10.23,10.23,10.23,10.23,1795,0
|
| 186 |
+
AIRJ.US,D,20230315,000000,10.24,10.24,10.23,10.23,1510,0
|
| 187 |
+
AIRJ.US,D,20230316,000000,10.25,10.25,10.23,10.23,719747,0
|
| 188 |
+
AIRJ.US,D,20230320,000000,10.24,10.24,10.24,10.24,144195,0
|
| 189 |
+
AIRJ.US,D,20230321,000000,10.24,10.25,10.24,10.24,330386,0
|
| 190 |
+
AIRJ.US,D,20230323,000000,10.25,10.25,10.24,10.24,633,0
|
| 191 |
+
AIRJ.US,D,20230324,000000,10.25,10.25,10.24,10.24,16713,0
|
| 192 |
+
AIRJ.US,D,20230327,000000,10.25,10.26,10.245,10.25,183360,0
|
| 193 |
+
AIRJ.US,D,20230328,000000,10.25,10.26,10.25,10.25,152191,0
|
| 194 |
+
AIRJ.US,D,20230329,000000,10.25,10.26,10.25,10.25,15857,0
|
| 195 |
+
AIRJ.US,D,20230330,000000,10.27,10.27,10.25,10.25,2397,0
|
| 196 |
+
AIRJ.US,D,20230331,000000,10.25,10.25,10.25,10.25,1076,0
|
| 197 |
+
AIRJ.US,D,20230403,000000,10.25,10.262,10.25,10.262,35671,0
|
| 198 |
+
AIRJ.US,D,20230404,000000,10.27,10.27,10.26,10.26,2103,0
|
| 199 |
+
AIRJ.US,D,20230405,000000,10.26,10.26,10.26,10.26,21302,0
|
| 200 |
+
AIRJ.US,D,20230406,000000,10.27,10.275,10.26,10.275,777111,0
|
| 201 |
+
AIRJ.US,D,20230411,000000,10.26,10.26,10.26,10.26,4032,0
|
| 202 |
+
AIRJ.US,D,20230412,000000,10.34,10.34,10.27,10.27,12812,0
|
| 203 |
+
AIRJ.US,D,20230413,000000,10.3,10.3,10.3,10.3,351,0
|
| 204 |
+
AIRJ.US,D,20230414,000000,10.3,10.3,10.3,10.3,5750,0
|
| 205 |
+
AIRJ.US,D,20230418,000000,10.28,10.28,10.28,10.28,53873,0
|
| 206 |
+
AIRJ.US,D,20230419,000000,10.3,10.3,10.29,10.29,6744,0
|
| 207 |
+
AIRJ.US,D,20230420,000000,10.295,10.295,10.295,10.295,605,0
|
| 208 |
+
AIRJ.US,D,20230421,000000,10.29,10.29,10.29,10.29,130,0
|
| 209 |
+
AIRJ.US,D,20230424,000000,10.29,10.33,10.29,10.29,166380,0
|
| 210 |
+
AIRJ.US,D,20230425,000000,10.295,10.295,10.295,10.295,504,0
|
| 211 |
+
AIRJ.US,D,20230426,000000,10.3,10.3,10.3,10.3,501,0
|
| 212 |
+
AIRJ.US,D,20230427,000000,10.31,10.32,10.31,10.31,864600,0
|
| 213 |
+
AIRJ.US,D,20230428,000000,10.32,10.33,10.31,10.31,2457766,0
|
| 214 |
+
AIRJ.US,D,20230501,000000,10.31,10.32,10.31,10.31,382683,0
|
| 215 |
+
AIRJ.US,D,20230502,000000,10.32,10.32,10.31,10.31,270130,0
|
| 216 |
+
AIRJ.US,D,20230503,000000,10.32,10.32,10.32,10.32,333,0
|
| 217 |
+
AIRJ.US,D,20230511,000000,10.326,10.326,10.326,10.326,518,0
|
| 218 |
+
AIRJ.US,D,20230512,000000,10.33,10.33,10.33,10.33,101,0
|
| 219 |
+
AIRJ.US,D,20230516,000000,10.3498,10.37,10.3483,10.36,1005617,0
|
| 220 |
+
AIRJ.US,D,20230517,000000,10.36,10.37,10.35,10.35,540923,0
|
| 221 |
+
AIRJ.US,D,20230518,000000,10.35,10.35,10.35,10.35,60300,0
|
| 222 |
+
AIRJ.US,D,20230519,000000,10.35,10.35,10.35,10.35,6006,0
|
| 223 |
+
AIRJ.US,D,20230522,000000,10.35,10.35,10.34,10.35,85600,0
|
| 224 |
+
AIRJ.US,D,20230523,000000,10.35,10.355,10.35,10.35,717855,0
|
| 225 |
+
AIRJ.US,D,20230524,000000,10.3599,10.3599,10.3501,10.3502,5012,0
|
| 226 |
+
AIRJ.US,D,20230525,000000,10.35,10.35,10.35,10.35,60019,0
|
| 227 |
+
AIRJ.US,D,20230526,000000,10.36,10.37,10.35,10.35,77999,0
|
| 228 |
+
AIRJ.US,D,20230530,000000,10.355,10.36,10.355,10.36,25107,0
|
| 229 |
+
AIRJ.US,D,20230601,000000,10.35,10.35,10.32,10.33,248574,0
|
| 230 |
+
AIRJ.US,D,20230602,000000,10.35,10.35,10.35,10.35,48969,0
|
| 231 |
+
AIRJ.US,D,20230605,000000,10.36,10.39,10.35,10.38,556880,0
|
| 232 |
+
AIRJ.US,D,20230606,000000,10.3401,10.39,10.3401,10.375,3062963,0
|
| 233 |
+
AIRJ.US,D,20230607,000000,10.38,10.41,10.37,10.41,113362,0
|
| 234 |
+
AIRJ.US,D,20230608,000000,10.38,10.4,10.38,10.39,112602,0
|
| 235 |
+
AIRJ.US,D,20230609,000000,10.39,10.41,10.38,10.4,381958,0
|
| 236 |
+
AIRJ.US,D,20230612,000000,10.4,10.4,10.38,10.38,2404,0
|
| 237 |
+
AIRJ.US,D,20230613,000000,10.39,10.39,10.39,10.39,2408,0
|
| 238 |
+
AIRJ.US,D,20230615,000000,10.39,10.39,10.38,10.38,100151,0
|
| 239 |
+
AIRJ.US,D,20230616,000000,10.38,10.81,10.37,10.81,144749,0
|
| 240 |
+
AIRJ.US,D,20230620,000000,10.42,10.43,10.39,10.4,223418,0
|
| 241 |
+
AIRJ.US,D,20230621,000000,10.42,11.24,10.39,10.39,59040,0
|
| 242 |
+
AIRJ.US,D,20230622,000000,10.43,10.43,10.37,10.37,4319,0
|
| 243 |
+
AIRJ.US,D,20230623,000000,10.39,10.44,10.38,10.41,9715,0
|
| 244 |
+
AIRJ.US,D,20230626,000000,10.43,10.43,10.4,10.4,29913,0
|
| 245 |
+
AIRJ.US,D,20230627,000000,10.43,10.43,10.43,10.43,108,0
|
| 246 |
+
AIRJ.US,D,20230628,000000,10.4,10.4,10.4,10.4,183,0
|
| 247 |
+
AIRJ.US,D,20230629,000000,10.42,10.47,10.39,10.4,1279,0
|
| 248 |
+
AIRJ.US,D,20230630,000000,10.4,10.4,10.4,10.4,182,0
|
| 249 |
+
AIRJ.US,D,20230705,000000,10.42,10.42,10.42,10.42,269,0
|
| 250 |
+
AIRJ.US,D,20230706,000000,10.41,10.4415,10.41,10.41,150253,0
|
| 251 |
+
AIRJ.US,D,20230707,000000,10.435,10.46,10.42,10.44,254769,0
|
| 252 |
+
AIRJ.US,D,20230711,000000,10.43,10.43,10.42,10.42,62713,0
|
| 253 |
+
AIRJ.US,D,20230713,000000,10.44,10.44,10.43,10.435,1503,0
|
| 254 |
+
AIRJ.US,D,20230717,000000,10.43,10.43,10.43,10.43,121,0
|
| 255 |
+
AIRJ.US,D,20230718,000000,10.43,10.43,10.43,10.43,110,0
|
| 256 |
+
AIRJ.US,D,20230719,000000,10.43,10.43,10.43,10.43,104,0
|
| 257 |
+
AIRJ.US,D,20230720,000000,10.43,10.43,10.43,10.43,102,0
|
| 258 |
+
AIRJ.US,D,20230721,000000,10.42,10.45,10.42,10.43,9645,0
|
| 259 |
+
AIRJ.US,D,20230725,000000,10.43,10.445,10.43,10.445,678,0
|
| 260 |
+
AIRJ.US,D,20230726,000000,10.45,10.45,10.45,10.45,445,0
|
| 261 |
+
AIRJ.US,D,20230731,000000,10.455,10.47,10.455,10.47,1101,0
|
| 262 |
+
AIRJ.US,D,20230803,000000,10.46,10.47,10.46,10.47,3176,0
|
| 263 |
+
AIRJ.US,D,20230807,000000,10.46,10.46,10.45,10.45,736,0
|
| 264 |
+
AIRJ.US,D,20230810,000000,10.47,10.47,10.4689,10.47,52486,0
|
| 265 |
+
AIRJ.US,D,20230811,000000,10.48,10.48,10.48,10.48,1003,0
|
| 266 |
+
AIRJ.US,D,20230818,000000,10.565,10.565,10.49,10.49,316,0
|
| 267 |
+
AIRJ.US,D,20230821,000000,10.5,10.5,10.5,10.5,372,0
|
| 268 |
+
AIRJ.US,D,20230822,000000,10.48,10.48,10.48,10.48,564,0
|
| 269 |
+
AIRJ.US,D,20230823,000000,10.49,10.55,10.49,10.55,80035,0
|
| 270 |
+
AIRJ.US,D,20230828,000000,10.55,10.58,10.55,10.58,6349,0
|
| 271 |
+
AIRJ.US,D,20230830,000000,10.56,10.57,10.56,10.57,131604,0
|
| 272 |
+
AIRJ.US,D,20230831,000000,10.57,10.57,10.57,10.57,5122,0
|
| 273 |
+
AIRJ.US,D,20230908,000000,10.5999,10.5999,10.5999,10.5999,140,0
|
| 274 |
+
AIRJ.US,D,20230912,000000,10.59,10.59,10.59,10.59,150,0
|
| 275 |
+
AIRJ.US,D,20230913,000000,10.59,10.59,10.59,10.59,5550,0
|
| 276 |
+
AIRJ.US,D,20230914,000000,10.6,10.6,10.6,10.6,351,0
|
| 277 |
+
AIRJ.US,D,20231012,000000,10.65,10.65,10.6496,10.6496,1002,0
|
| 278 |
+
AIRJ.US,D,20231013,000000,10.6301,10.6301,10.6301,10.6301,305,0
|
| 279 |
+
AIRJ.US,D,20231016,000000,10.65,10.65,10.65,10.65,6271,0
|
| 280 |
+
AIRJ.US,D,20231018,000000,10.66,10.67,10.66,10.67,373844,0
|
| 281 |
+
AIRJ.US,D,20231023,000000,10.68,10.68,10.68,10.68,530150,0
|
| 282 |
+
AIRJ.US,D,20231024,000000,10.6964,10.6964,10.6964,10.6964,183,0
|
| 283 |
+
AIRJ.US,D,20231026,000000,10.7,10.7,10.68,10.68,5708,0
|
| 284 |
+
AIRJ.US,D,20231031,000000,10.67,10.67,10.67,10.67,200000,0
|
| 285 |
+
AIRJ.US,D,20231101,000000,10.67,10.67,10.67,10.67,10234,0
|
| 286 |
+
AIRJ.US,D,20231103,000000,10.67,10.67,10.67,10.67,100004,0
|
| 287 |
+
AIRJ.US,D,20231106,000000,10.67,10.67,10.67,10.67,39926,0
|
| 288 |
+
AIRJ.US,D,20231107,000000,10.665,10.665,10.66,10.66,5173,0
|
| 289 |
+
AIRJ.US,D,20231108,000000,10.66,10.66,10.66,10.66,7634,0
|
| 290 |
+
AIRJ.US,D,20231113,000000,10.67,10.67,10.67,10.67,110,0
|
| 291 |
+
AIRJ.US,D,20231116,000000,10.7,10.7,10.68,10.68,135210,0
|
| 292 |
+
AIRJ.US,D,20231120,000000,10.68,10.69,10.68,10.68,15604,0
|
| 293 |
+
AIRJ.US,D,20231121,000000,10.69,10.73,10.68,10.68,11620,0
|
| 294 |
+
AIRJ.US,D,20231128,000000,10.73,10.73,10.7,10.7,2000,0
|
| 295 |
+
AIRJ.US,D,20231204,000000,10.73,10.73,10.73,10.73,155,0
|
| 296 |
+
AIRJ.US,D,20231211,000000,10.74,10.74,10.74,10.74,214,0
|
| 297 |
+
AIRJ.US,D,20231213,000000,10.75,10.75,10.75,10.75,359,0
|
| 298 |
+
AIRJ.US,D,20231214,000000,10.7,10.7,10.7,10.7,28102,0
|
| 299 |
+
AIRJ.US,D,20231218,000000,10.7,10.7,10.7,10.7,215,0
|
| 300 |
+
AIRJ.US,D,20231219,000000,10.7,10.7,10.69,10.69,704,0
|
| 301 |
+
AIRJ.US,D,20231221,000000,10.71,10.72,10.705,10.72,56054,0
|
| 302 |
+
AIRJ.US,D,20231227,000000,10.72,10.72,10.72,10.72,5000,0
|
| 303 |
+
AIRJ.US,D,20231228,000000,10.74,10.74,10.74,10.74,164052,0
|
| 304 |
+
AIRJ.US,D,20240104,000000,10.78,10.78,10.75,10.75,244,0
|
| 305 |
+
AIRJ.US,D,20240108,000000,10.76,10.76,10.76,10.76,1659,0
|
| 306 |
+
AIRJ.US,D,20240109,000000,10.76,10.78,10.76,10.77,249137,0
|
| 307 |
+
AIRJ.US,D,20240110,000000,10.77,10.81,10.77,10.79,331750,0
|
| 308 |
+
AIRJ.US,D,20240112,000000,10.8,10.8152,10.7908,10.81,749788,0
|
| 309 |
+
AIRJ.US,D,20240116,000000,10.83,10.84,10.82,10.82,45286,0
|
| 310 |
+
AIRJ.US,D,20240117,000000,10.83,10.9582,10.82,10.82,15551,0
|
| 311 |
+
AIRJ.US,D,20240118,000000,10.84,10.84,10.81,10.81,177400,0
|
| 312 |
+
AIRJ.US,D,20240119,000000,10.82,10.82,10.81,10.81,507220,0
|
| 313 |
+
AIRJ.US,D,20240123,000000,10.76,10.76,10.75,10.75,4219,0
|
| 314 |
+
AIRJ.US,D,20240125,000000,10.79,10.79,10.79,10.79,2373,0
|
| 315 |
+
AIRJ.US,D,20240126,000000,10.76,10.76,10.76,10.76,1525,0
|
| 316 |
+
AIRJ.US,D,20240129,000000,10.7504,10.79,10.7504,10.77,40136,0
|
| 317 |
+
AIRJ.US,D,20240130,000000,10.8,10.8,10.8,10.8,224,0
|
| 318 |
+
AIRJ.US,D,20240131,000000,10.9,10.9,10.9,10.9,392,0
|
| 319 |
+
AIRJ.US,D,20240201,000000,10.87,10.9,10.87,10.9,222,0
|
| 320 |
+
AIRJ.US,D,20240202,000000,10.81,10.81,10.81,10.81,150128,0
|
| 321 |
+
AIRJ.US,D,20240205,000000,10.81,10.81,10.81,10.81,150108,0
|
| 322 |
+
AIRJ.US,D,20240206,000000,10.85,10.85,10.84,10.84,839,0
|
| 323 |
+
AIRJ.US,D,20240207,000000,10.875,10.875,10.875,10.875,177,0
|
| 324 |
+
AIRJ.US,D,20240208,000000,10.87,10.87,10.78,10.84,805,0
|
| 325 |
+
AIRJ.US,D,20240209,000000,10.81,10.81,10.81,10.81,146,0
|
| 326 |
+
AIRJ.US,D,20240212,000000,10.84,10.84,10.75,10.83,2482,0
|
| 327 |
+
AIRJ.US,D,20240213,000000,10.83,10.83,10.829,10.83,55289,0
|
| 328 |
+
AIRJ.US,D,20240214,000000,10.83,10.83,10.829,10.83,10087,0
|
| 329 |
+
AIRJ.US,D,20240215,000000,10.8199,10.8199,10.8199,10.8199,397,0
|
| 330 |
+
AIRJ.US,D,20240216,000000,10.82,10.82,10.81,10.82,151690,0
|
| 331 |
+
AIRJ.US,D,20240221,000000,10.8,10.82,10.8,10.82,147832,0
|
| 332 |
+
AIRJ.US,D,20240223,000000,10.81,10.82,10.81,10.82,188144,0
|
| 333 |
+
AIRJ.US,D,20240226,000000,10.81,10.82,10.81,10.82,265730,0
|
| 334 |
+
AIRJ.US,D,20240227,000000,10.82,10.83,10.82,10.83,158916,0
|
| 335 |
+
AIRJ.US,D,20240228,000000,10.83,10.83,10.825,10.825,155102,0
|
| 336 |
+
AIRJ.US,D,20240229,000000,10.825,10.83,10.825,10.825,709120,0
|
| 337 |
+
AIRJ.US,D,20240301,000000,10.82,10.83,10.76,10.77,230550,0
|
| 338 |
+
AIRJ.US,D,20240304,000000,10.81,10.81,10.77,10.78,17499,0
|
| 339 |
+
AIRJ.US,D,20240305,000000,10.58,10.8094,9.02,10.43,19917,0
|
| 340 |
+
AIRJ.US,D,20240306,000000,10.83,10.93,9.65,10.73,12892,0
|
| 341 |
+
AIRJ.US,D,20240307,000000,9.75,10.88,9.75,10.3,16347,0
|
| 342 |
+
AIRJ.US,D,20240308,000000,10.25,10.7,9.9,10.4,13191,0
|
| 343 |
+
AIRJ.US,D,20240311,000000,11.48,49.11,10.7,29.27,799405,0
|
| 344 |
+
AIRJ.US,D,20240312,000000,27.92,27.92,19.12,21,93996,0
|
| 345 |
+
AIRJ.US,D,20240313,000000,20.93,20.93,17.5,18.38,17915,0
|
| 346 |
+
AIRJ.US,D,20240314,000000,19.16,20.79,16.2,19.4,19013,0
|
| 347 |
+
AIRJ.US,D,20240315,000000,16.65,17,10.84,12,30000,0
|
| 348 |
+
AIRJ.US,D,20240318,000000,12.4,13.35,8.4,11.06,62324,0
|
| 349 |
+
AIRJ.US,D,20240319,000000,10.6,12,9.65,11.41,25861,0
|
| 350 |
+
AIRJ.US,D,20240320,000000,11.545,11.935,11.25,11.48,35515,0
|
| 351 |
+
AIRJ.US,D,20240321,000000,11.02,11.725,11.02,11.5,5267,0
|
| 352 |
+
AIRJ.US,D,20240322,000000,11.62,11.8591,8.55,10.9999,57841,0
|
| 353 |
+
AIRJ.US,D,20240325,000000,10.29,11.49,10.0835,11.05,26125,0
|
| 354 |
+
AIRJ.US,D,20240326,000000,10.5,11.2,9.7501,10.94,30677,0
|
| 355 |
+
AIRJ.US,D,20240327,000000,10.1,11.24,10.1,10.71,15023,0
|
| 356 |
+
AIRJ.US,D,20240328,000000,10.96,11.3803,10.61,11.29,23075,0
|
| 357 |
+
AIRJ.US,D,20240401,000000,11.49,11.49,10.5,11,9845,0
|
| 358 |
+
AIRJ.US,D,20240402,000000,11,11.25,10.5,10.98,17093,0
|
| 359 |
+
AIRJ.US,D,20240403,000000,11,11.535,10.56,10.85,40587,0
|
| 360 |
+
AIRJ.US,D,20240404,000000,11.05,11.34,10.59,11.09,7976,0
|
| 361 |
+
AIRJ.US,D,20240405,000000,10.85,11.09,10.5706,10.99,5430,0
|
| 362 |
+
AIRJ.US,D,20240408,000000,10.7,11,10.65,11,6587,0
|
| 363 |
+
AIRJ.US,D,20240409,000000,10.98,11.2,10.65,10.65,6366,0
|
| 364 |
+
AIRJ.US,D,20240410,000000,10.78,11,10.55,11,15817,0
|
| 365 |
+
AIRJ.US,D,20240411,000000,10.57,11,10.57,10.995,10310,0
|
| 366 |
+
AIRJ.US,D,20240412,000000,11.49,11.825,10.5,10.5,130936,0
|
| 367 |
+
AIRJ.US,D,20240415,000000,10.5,11.15,10.3,10.49,14461,0
|
| 368 |
+
AIRJ.US,D,20240416,000000,10.4,10.8,10.0541,10.4,8327,0
|
| 369 |
+
AIRJ.US,D,20240417,000000,11.7,11.7,9.94,9.94,8066,0
|
| 370 |
+
AIRJ.US,D,20240418,000000,10.34,10.72,9.9,10.5,60626,0
|
| 371 |
+
AIRJ.US,D,20240419,000000,10.575,10.58,10.1,10.125,15275,0
|
| 372 |
+
AIRJ.US,D,20240422,000000,10.3,10.99,10.0616,10.44,18285,0
|
| 373 |
+
AIRJ.US,D,20240423,000000,10.5,10.5,10.13,10.5,25549,0
|
| 374 |
+
AIRJ.US,D,20240424,000000,10.71,10.895,9.95,10.55,72092,0
|
| 375 |
+
AIRJ.US,D,20240425,000000,10.27,12.53,10.27,12.1,77310,0
|
| 376 |
+
AIRJ.US,D,20240426,000000,11.79,11.79,10.02,10.49,23884,0
|
| 377 |
+
AIRJ.US,D,20240429,000000,11.285,11.63,10.2,10.485,25903,0
|
| 378 |
+
AIRJ.US,D,20240430,000000,10.72,11.5,10.218,11.03,48585,0
|
| 379 |
+
AIRJ.US,D,20240501,000000,10.4,11.55,10.4,11.55,37930,0
|
| 380 |
+
AIRJ.US,D,20240502,000000,12.28,12.28,10.95,11.8,33883,0
|
| 381 |
+
AIRJ.US,D,20240503,000000,11.25,11.99,11.25,11.45,31999,0
|
| 382 |
+
AIRJ.US,D,20240506,000000,11.575,12.1,11.3001,11.7,32290,0
|
| 383 |
+
AIRJ.US,D,20240507,000000,11.7,12.1,11.6,12.1,15005,0
|
| 384 |
+
AIRJ.US,D,20240508,000000,12.23,12.3,11.35,12.15,20668,0
|
| 385 |
+
AIRJ.US,D,20240509,000000,11.925,13.25,11.88,12.85,43827,0
|
| 386 |
+
AIRJ.US,D,20240510,000000,12.85,14.37,11.925,12.94,36285,0
|
| 387 |
+
AIRJ.US,D,20240513,000000,12.94,12.97,12.06,12.43,16439,0
|
| 388 |
+
AIRJ.US,D,20240514,000000,12.32,12.8,12.05,12.42,71674,0
|
| 389 |
+
AIRJ.US,D,20240515,000000,12.42,12.57,12.17,12.5,27829,0
|
| 390 |
+
AIRJ.US,D,20240516,000000,12.65,12.75,12.35,12.68,12831,0
|
| 391 |
+
AIRJ.US,D,20240517,000000,13.095,13.4,12.75,13.29,42269,0
|
| 392 |
+
AIRJ.US,D,20240520,000000,13.07,13.3,12.55,13.05,42339,0
|
| 393 |
+
AIRJ.US,D,20240521,000000,13.015,14.57,12.75,13.77,72038,0
|
| 394 |
+
AIRJ.US,D,20240522,000000,14,14.56,13.5,13.5,18788,0
|
| 395 |
+
AIRJ.US,D,20240523,000000,13.94,13.94,13,13.8,28672,0
|
| 396 |
+
AIRJ.US,D,20240524,000000,13.91,14.57,13.4001,14.14,53542,0
|
| 397 |
+
AIRJ.US,D,20240528,000000,14.14,21.78,14.14,19.89,369658,0
|
| 398 |
+
AIRJ.US,D,20240529,000000,20,20,15.4501,16.98,206483,0
|
| 399 |
+
AIRJ.US,D,20240530,000000,15.66,15.99,14.8,15.66,141411,0
|
| 400 |
+
AIRJ.US,D,20240531,000000,15.32,15.915,12.71,13.39,176338,0
|
| 401 |
+
AIRJ.US,D,20240603,000000,14.28,14.28,11.51,13.34,167574,0
|
| 402 |
+
AIRJ.US,D,20240604,000000,12.99,14.86,12.83,13.8,134146,0
|
| 403 |
+
AIRJ.US,D,20240605,000000,13.3,13.8,10.57,11.87,172061,0
|
| 404 |
+
AIRJ.US,D,20240606,000000,11.8,11.8,9.04,10.23,304395,0
|
| 405 |
+
AIRJ.US,D,20240607,000000,9.74,12.99,9.74,10.89,201859,0
|
| 406 |
+
AIRJ.US,D,20240610,000000,10.74,10.9,9.47,10.08,301415,0
|
| 407 |
+
AIRJ.US,D,20240611,000000,10.05,10.05,8.54,8.79,188490,0
|
| 408 |
+
AIRJ.US,D,20240612,000000,9.01,10.08,9.0001,9.5,48301,0
|
| 409 |
+
AIRJ.US,D,20240613,000000,9.38,11.2699,9.38,10.78,64849,0
|
| 410 |
+
AIRJ.US,D,20240614,000000,10.8,11.51,9.987,10.13,45144,0
|
| 411 |
+
AIRJ.US,D,20240617,000000,10.22,10.99,9.73,10.65,33341,0
|
| 412 |
+
AIRJ.US,D,20240618,000000,10.45,11.4,10.03,10.1,33261,0
|
| 413 |
+
AIRJ.US,D,20240620,000000,10.09,10.9,9.51,9.51,37099,0
|
| 414 |
+
AIRJ.US,D,20240621,000000,9.51,10.9,9.15,10.81,937098,0
|
| 415 |
+
AIRJ.US,D,20240624,000000,10.49,11.6,10.49,11.37,91735,0
|
| 416 |
+
AIRJ.US,D,20240625,000000,11.3,11.9845,11.3,11.6,91344,0
|
| 417 |
+
AIRJ.US,D,20240626,000000,11.57,11.8,11.0064,11.6,88830,0
|
| 418 |
+
AIRJ.US,D,20240627,000000,11.38,13.5,11.35,11.83,65717,0
|
| 419 |
+
AIRJ.US,D,20240628,000000,11.73,12.5,10.12,10.31,207159,0
|
| 420 |
+
AIRJ.US,D,20240701,000000,10.25,10.8,9.97,10.53,64816,0
|
| 421 |
+
AIRJ.US,D,20240702,000000,10.44,10.5,9.53,9.96,92572,0
|
| 422 |
+
AIRJ.US,D,20240703,000000,9.82,10.3499,9.82,10.3,83535,0
|
| 423 |
+
AIRJ.US,D,20240705,000000,10.35,10.85,9.835,10.4,65277,0
|
| 424 |
+
AIRJ.US,D,20240708,000000,10.33,11.555,10.16,11.25,50745,0
|
| 425 |
+
AIRJ.US,D,20240709,000000,11.03,11.19,10.1798,10.78,62118,0
|
| 426 |
+
AIRJ.US,D,20240710,000000,10.52,10.79,10.41,10.79,18689,0
|
| 427 |
+
AIRJ.US,D,20240711,000000,10.7,11.38,10.44,11.3,26539,0
|
| 428 |
+
AIRJ.US,D,20240712,000000,10.85,11.39,10.69,11.28,30280,0
|
| 429 |
+
AIRJ.US,D,20240715,000000,11.28,11.75,10.9001,11.38,60059,0
|
| 430 |
+
AIRJ.US,D,20240716,000000,11.55,11.55,11,11.14,39011,0
|
| 431 |
+
AIRJ.US,D,20240717,000000,11.16,11.2,10.655,10.96,18582,0
|
| 432 |
+
AIRJ.US,D,20240718,000000,11.04,11.15,10.01,10.49,71131,0
|
| 433 |
+
AIRJ.US,D,20240719,000000,10.4,10.82,10.01,10.82,30912,0
|
| 434 |
+
AIRJ.US,D,20240722,000000,10.79,11.05,10.42,10.84,33339,0
|
| 435 |
+
AIRJ.US,D,20240723,000000,10.74,11.07,10.11,10.35,49366,0
|
| 436 |
+
AIRJ.US,D,20240724,000000,10.35,10.38,9.75,9.99,28114,0
|
| 437 |
+
AIRJ.US,D,20240725,000000,10.02,10.27,9.88,9.97,21737,0
|
| 438 |
+
AIRJ.US,D,20240726,000000,10.13,10.67,9.62,10.09,25055,0
|
| 439 |
+
AIRJ.US,D,20240729,000000,10.16,10.23,9.35,9.68,23532,0
|
| 440 |
+
AIRJ.US,D,20240730,000000,9.51,10.19,9.3829,9.48,18135,0
|
| 441 |
+
AIRJ.US,D,20240731,000000,9.48,10.05,9.48,9.7,25761,0
|
| 442 |
+
AIRJ.US,D,20240801,000000,9.6,10.12,9.05,9.2,26266,0
|
| 443 |
+
AIRJ.US,D,20240802,000000,9.09,9.52,8.6,9.425,20418,0
|
| 444 |
+
AIRJ.US,D,20240805,000000,9.48,9.52,8.82,9.08,14136,0
|
| 445 |
+
AIRJ.US,D,20240806,000000,9.08,9.45,8.79,9.12,40705,0
|
| 446 |
+
AIRJ.US,D,20240807,000000,9.4,9.655,8.92,9.05,47450,0
|
| 447 |
+
AIRJ.US,D,20240808,000000,9.02,9.34,8.78,9.1,20138,0
|
| 448 |
+
AIRJ.US,D,20240809,000000,9.9,9.9,8.88,8.91,7397,0
|
| 449 |
+
AIRJ.US,D,20240812,000000,9.75,9.75,9.1,9.11,25155,0
|
| 450 |
+
AIRJ.US,D,20240813,000000,9.17,9.17,8.85,8.86,9810,0
|
| 451 |
+
AIRJ.US,D,20240814,000000,9.03,9.27,9,9.25,7294,0
|
| 452 |
+
AIRJ.US,D,20240815,000000,9.145,9.53,8.72,8.72,29863,0
|
| 453 |
+
AIRJ.US,D,20240816,000000,9.5599,9.5599,8.71,8.76,23763,0
|
| 454 |
+
AIRJ.US,D,20240819,000000,8.97,9.11,7.82,7.87,41147,0
|
| 455 |
+
AIRJ.US,D,20240820,000000,8.02,8.02,7.2501,7.37,65415,0
|
| 456 |
+
AIRJ.US,D,20240821,000000,7.85,8.35,6.83,6.83,52508,0
|
| 457 |
+
AIRJ.US,D,20240822,000000,6.9,7.16,6.15,6.31,48923,0
|
| 458 |
+
AIRJ.US,D,20240823,000000,6.5,6.76,6.05,6.34,106663,0
|
| 459 |
+
AIRJ.US,D,20240826,000000,6.8,6.8999,5.87,5.9,46033,0
|
| 460 |
+
AIRJ.US,D,20240827,000000,5.92,6,5.2701,5.59,46943,0
|
| 461 |
+
AIRJ.US,D,20240828,000000,5.57,6.03,5.13,5.17,25621,0
|
| 462 |
+
AIRJ.US,D,20240829,000000,5.01,5.745,5.01,5.28,57889,0
|
| 463 |
+
AIRJ.US,D,20240830,000000,5.18,5.66,5.1,5.58,27174,0
|
| 464 |
+
AIRJ.US,D,20240903,000000,5.63,6.3,5.63,5.75,47703,0
|
| 465 |
+
AIRJ.US,D,20240904,000000,6.15,6.76,5.61,6.22,38289,0
|
| 466 |
+
AIRJ.US,D,20240905,000000,6.15,6.8399,5.5,5.84,93671,0
|
| 467 |
+
AIRJ.US,D,20240906,000000,5.83,6.1,5.65,5.65,23045,0
|
| 468 |
+
AIRJ.US,D,20240909,000000,5.8,5.8,5,5.11,55422,0
|
| 469 |
+
AIRJ.US,D,20240910,000000,5.35,6.23,5.35,5.87,13258,0
|
| 470 |
+
AIRJ.US,D,20240911,000000,5.76,6.46,5.5,6.26,33520,0
|
| 471 |
+
AIRJ.US,D,20240912,000000,6.15,7,6.15,6.76,21148,0
|
| 472 |
+
AIRJ.US,D,20240913,000000,6.3964,9.4,5.6179,5.91,150780,0
|
| 473 |
+
AIRJ.US,D,20240916,000000,6.43,7.88,6.142,7.22,112482,0
|
| 474 |
+
AIRJ.US,D,20240917,000000,7.19,9,6.87,6.94,120093,0
|
| 475 |
+
AIRJ.US,D,20240918,000000,6.9,7.18,5.8192,5.94,68104,0
|
| 476 |
+
AIRJ.US,D,20240919,000000,6.18,6.18,4.94,5.7,174804,0
|
| 477 |
+
AIRJ.US,D,20240920,000000,5.85,6.18,5.69,5.87,105190,0
|
| 478 |
+
AIRJ.US,D,20240923,000000,5.93,6.2,5.76,6.1,42814,0
|
| 479 |
+
AIRJ.US,D,20240924,000000,6.25,6.25,5.93,5.98,25362,0
|
| 480 |
+
AIRJ.US,D,20240925,000000,6,6.12,5.76,5.93,15631,0
|
| 481 |
+
AIRJ.US,D,20240926,000000,5.955,6.1,5.83,5.98,102731,0
|
| 482 |
+
AIRJ.US,D,20240927,000000,6.09,6.09,5.82,5.95,27614,0
|
| 483 |
+
AIRJ.US,D,20240930,000000,6.06,6.06,5.5121,5.8,79736,0
|
| 484 |
+
AIRJ.US,D,20241001,000000,5.8,5.834166,5.69,5.76,36052,0
|
| 485 |
+
AIRJ.US,D,20241002,000000,5.84,5.84,5.7,5.78,33096,0
|
| 486 |
+
AIRJ.US,D,20241003,000000,5.64,5.86,5.41,5.6,76574,0
|
| 487 |
+
AIRJ.US,D,20241004,000000,5.56,6.1,5.5,5.62,17861,0
|
| 488 |
+
AIRJ.US,D,20241007,000000,5.58,5.93,5.02,5.81,27481,0
|
| 489 |
+
AIRJ.US,D,20241008,000000,5.35,6.05,5.35,5.96,18075,0
|
| 490 |
+
AIRJ.US,D,20241009,000000,6.13,6.13,5.7,5.75,32995,0
|
| 491 |
+
AIRJ.US,D,20241010,000000,5.72,5.89,5.62,5.89,19370,0
|
| 492 |
+
AIRJ.US,D,20241011,000000,6.09,6.09,5.55,5.76,14436,0
|
| 493 |
+
AIRJ.US,D,20241014,000000,5.87,5.88,5.625,5.81,15968,0
|
| 494 |
+
AIRJ.US,D,20241015,000000,5.66,5.76,5.4742,5.76,8807,0
|
| 495 |
+
AIRJ.US,D,20241016,000000,5.8,5.8999,5.78,5.82,14181,0
|
| 496 |
+
AIRJ.US,D,20241017,000000,5.8,5.97,5.76,5.95,48365,0
|
| 497 |
+
AIRJ.US,D,20241018,000000,5.96,6.1225,5.8433,6,40300,0
|
| 498 |
+
AIRJ.US,D,20241021,000000,6.05,6.05,5.95,6,13375,0
|
| 499 |
+
AIRJ.US,D,20241022,000000,6.14,6.2,6.0236,6.2,32837,0
|
| 500 |
+
AIRJ.US,D,20241023,000000,6.19,6.19,5.87,6.05,22760,0
|
| 501 |
+
AIRJ.US,D,20241024,000000,6.22,6.25,5.98,6.25,26812,0
|
| 502 |
+
AIRJ.US,D,20241025,000000,6.4,6.97,6.07,6.7,49483,0
|
| 503 |
+
AIRJ.US,D,20241028,000000,6.88,6.9,6.36,6.71,67580,0
|
| 504 |
+
AIRJ.US,D,20241029,000000,6.73,6.73,6.32,6.69,11313,0
|
| 505 |
+
AIRJ.US,D,20241030,000000,6.73,6.73,6.23,6.64,16003,0
|
| 506 |
+
AIRJ.US,D,20241031,000000,6.46,6.46,5.34,5.48,60939,0
|
| 507 |
+
AIRJ.US,D,20241101,000000,5.49,6.0281,5.49,5.84,46771,0
|
| 508 |
+
AIRJ.US,D,20241104,000000,5.8553,5.91,5.7,5.71,11156,0
|
| 509 |
+
AIRJ.US,D,20241105,000000,5.7826,6.03,5.61,5.72,20234,0
|
| 510 |
+
AIRJ.US,D,20241106,000000,5.87,5.9778,5.565,5.85,30118,0
|
| 511 |
+
AIRJ.US,D,20241107,000000,5.9,6.31,5.64,5.73,50340,0
|
| 512 |
+
AIRJ.US,D,20241108,000000,5.81,6.4,5.735,6.12,19941,0
|
| 513 |
+
AIRJ.US,D,20241111,000000,6.3,6.3,5.6101,6.25,25138,0
|
| 514 |
+
AIRJ.US,D,20241112,000000,6.25,6.5,6.23,6.5,9532,0
|
| 515 |
+
AIRJ.US,D,20241113,000000,6.62,6.7,6.45,6.66,20793,0
|
| 516 |
+
AIRJ.US,D,20241114,000000,7,7.1,6.53,6.99,46959,0
|
| 517 |
+
AIRJ.US,D,20241115,000000,7,7.87,6.785,7.38,64861,0
|
| 518 |
+
AIRJ.US,D,20241118,000000,7.6,7.75,6.96,7.33,26554,0
|
| 519 |
+
AIRJ.US,D,20241119,000000,7.42,7.63,7.2557,7.53,14751,0
|
| 520 |
+
AIRJ.US,D,20241120,000000,7.53,7.59,7.29,7.58,11762,0
|
| 521 |
+
AIRJ.US,D,20241121,000000,7.65,7.99,7.28,7.94,31363,0
|
| 522 |
+
AIRJ.US,D,20241122,000000,7.87,8.09,7.5,7.56,26436,0
|
| 523 |
+
AIRJ.US,D,20241125,000000,7.73,8.75,7.73,8,99280,0
|
| 524 |
+
AIRJ.US,D,20241126,000000,8,8.65,7.77,8.21,35659,0
|
| 525 |
+
AIRJ.US,D,20241127,000000,8.3768,8.52,7.89,7.92,31354,0
|
| 526 |
+
AIRJ.US,D,20241129,000000,8.31,8.54,7.61,7.63,41557,0
|
| 527 |
+
AIRJ.US,D,20241202,000000,7.63,8.09,6.83,7.68,100407,0
|
| 528 |
+
AIRJ.US,D,20241203,000000,8.04,8.4,7.76,8.16,60414,0
|
| 529 |
+
AIRJ.US,D,20241204,000000,8.45,8.46,8.14,8.21,24397,0
|
| 530 |
+
AIRJ.US,D,20241205,000000,8.26,8.55,7.77,8.28,57248,0
|
| 531 |
+
AIRJ.US,D,20241206,000000,8.42,8.49,8.3,8.35,19910,0
|
| 532 |
+
AIRJ.US,D,20241209,000000,8.51,9,8.42,8.58,121762,0
|
| 533 |
+
AIRJ.US,D,20241210,000000,8.68,9,8.53,8.81,72198,0
|
| 534 |
+
AIRJ.US,D,20241211,000000,8.86,9.11,8.525,8.82,84606,0
|
| 535 |
+
AIRJ.US,D,20241212,000000,8.76,9.11,8.52,8.82,71570,0
|
| 536 |
+
AIRJ.US,D,20241213,000000,8.93,10.45,8.75,9.56,209691,0
|
| 537 |
+
AIRJ.US,D,20241216,000000,9.45,11.4,9.3802,11.32,461888,0
|
| 538 |
+
AIRJ.US,D,20241217,000000,11.48,11.6,9.6,10.19,456304,0
|
| 539 |
+
AIRJ.US,D,20241218,000000,10.06,10.48,9.01,9.69,346758,0
|
| 540 |
+
AIRJ.US,D,20241219,000000,9.55,9.9,8.85,9.43,292071,0
|
| 541 |
+
AIRJ.US,D,20241220,000000,9.45,10.39,8.72,9.5,603282,0
|
| 542 |
+
AIRJ.US,D,20241223,000000,9.29,10.01,9,9.3,79748,0
|
| 543 |
+
AIRJ.US,D,20241224,000000,9.05,9.99,9.05,9.52,69137,0
|
| 544 |
+
AIRJ.US,D,20241226,000000,9.52,9.54,8.03,8.7,112254,0
|
| 545 |
+
AIRJ.US,D,20241227,000000,8.65,9.95,8.56,9.93,165186,0
|
| 546 |
+
AIRJ.US,D,20241230,000000,9.95,9.95,8,8.44,158581,0
|
| 547 |
+
AIRJ.US,D,20241231,000000,8.53,8.6,7.51,7.965,99955,0
|
| 548 |
+
AIRJ.US,D,20250102,000000,7.95,8.63,7.74,7.98,126111,0
|
| 549 |
+
AIRJ.US,D,20250103,000000,8.19,8.75,8.015,8.43,77556,0
|
| 550 |
+
AIRJ.US,D,20250106,000000,8.97,9.43,8.5988,8.84,100921,0
|
| 551 |
+
AIRJ.US,D,20250107,000000,8.75,8.915,8.13,8.86,84459,0
|
| 552 |
+
AIRJ.US,D,20250108,000000,8.83,8.83,7.99,8.46,85631,0
|
| 553 |
+
AIRJ.US,D,20250110,000000,8.25,8.31,7.62,7.82,75393,0
|
| 554 |
+
AIRJ.US,D,20250113,000000,7.57,8.27,7.35,7.87,57999,0
|
| 555 |
+
AIRJ.US,D,20250114,000000,7.8,8.5,7.8,7.96,77725,0
|
| 556 |
+
AIRJ.US,D,20250115,000000,8.24,8.53,8.075,8.38,27936,0
|
| 557 |
+
AIRJ.US,D,20250116,000000,8.27,8.8,8.145,8.75,50157,0
|
| 558 |
+
AIRJ.US,D,20250117,000000,8.9999,9.25,8.825,9.04,53592,0
|
| 559 |
+
AIRJ.US,D,20250121,000000,9.31,9.31,8.15,8.48,65825,0
|
| 560 |
+
AIRJ.US,D,20250122,000000,8.52,9.2,8.23,8.77,179105,0
|
| 561 |
+
AIRJ.US,D,20250123,000000,8.85,8.85,7.845,8.16,79969,0
|
| 562 |
+
AIRJ.US,D,20250124,000000,8.16,8.3,7.95,8.08,36730,0
|
| 563 |
+
AIRJ.US,D,20250127,000000,8,8.0012,7.23,7.6,73686,0
|
| 564 |
+
AIRJ.US,D,20250128,000000,7.84,7.84,7.2166,7.7,55258,0
|
| 565 |
+
AIRJ.US,D,20250129,000000,7.46,7.97,7.46,7.77,42042,0
|
| 566 |
+
AIRJ.US,D,20250130,000000,8,8.3,7.675,8.1,36852,0
|
| 567 |
+
AIRJ.US,D,20250131,000000,8.09,8.475,7.88,8.18,49947,0
|
| 568 |
+
AIRJ.US,D,20250203,000000,8.18,8.51,7.855,8.16,23119,0
|
| 569 |
+
AIRJ.US,D,20250204,000000,8.31,8.51,7.69,8.42,56790,0
|
| 570 |
+
AIRJ.US,D,20250205,000000,8.48,8.8799,8.1501,8.25,31370,0
|
| 571 |
+
AIRJ.US,D,20250206,000000,8.09,8.625,8.075,8.49,55136,0
|
| 572 |
+
AIRJ.US,D,20250207,000000,8.61,8.61,8.32,8.47,36450,0
|
| 573 |
+
AIRJ.US,D,20250210,000000,8.2637,9.15,8.2225,8.83,49331,0
|
| 574 |
+
AIRJ.US,D,20250211,000000,8.86,9.06,8.22,8.29,22158,0
|
| 575 |
+
AIRJ.US,D,20250212,000000,8.3,8.3869,7.88,8.18,31235,0
|
| 576 |
+
AIRJ.US,D,20250213,000000,8.14,8.46,8.13,8.32,24447,0
|
| 577 |
+
AIRJ.US,D,20250214,000000,8.16,8.3499,7.91,7.96,39698,0
|
| 578 |
+
AIRJ.US,D,20250218,000000,7.94,8.15,7.838,7.87,39664,0
|
| 579 |
+
AIRJ.US,D,20250219,000000,7.85,8.41,7.7,8.04,51255,0
|
| 580 |
+
AIRJ.US,D,20250220,000000,7.91,8.21,7.815,8.12,26494,0
|
| 581 |
+
AIRJ.US,D,20250221,000000,8,8.2,7.9,7.97,25377,0
|
| 582 |
+
AIRJ.US,D,20250224,000000,8.19,8.37,7.7001,7.98,26869,0
|
| 583 |
+
AIRJ.US,D,20250225,000000,7.75,7.91,7.26,7.32,58799,0
|
| 584 |
+
AIRJ.US,D,20250226,000000,7.32,7.84,7.27,7.37,44108,0
|
| 585 |
+
AIRJ.US,D,20250227,000000,7.37,7.94,7.37,7.7,18015,0
|
| 586 |
+
AIRJ.US,D,20250228,000000,7.67,8.45,7.67,8.01,33937,0
|
| 587 |
+
AIRJ.US,D,20250303,000000,7.84,8.2116,7.555,7.68,24169,0
|
| 588 |
+
AIRJ.US,D,20250304,000000,7.795,7.98,7.4,7.85,57552,0
|
| 589 |
+
AIRJ.US,D,20250305,000000,7.71,7.86,7.595,7.73,19336,0
|
| 590 |
+
AIRJ.US,D,20250306,000000,7.63,7.87,7.395,7.74,43577,0
|
| 591 |
+
AIRJ.US,D,20250307,000000,7.58,7.76,7.38,7.59,41775,0
|
| 592 |
+
AIRJ.US,D,20250310,000000,7.46,7.71,6.9,7.46,84226,0
|
| 593 |
+
AIRJ.US,D,20250311,000000,7.37,7.47,7.14,7.3,25855,0
|
| 594 |
+
AIRJ.US,D,20250312,000000,7.22,7.65,7.22,7.5,29317,0
|
| 595 |
+
AIRJ.US,D,20250313,000000,7.35,7.89,7.35,7.89,23116,0
|
| 596 |
+
AIRJ.US,D,20250314,000000,7.88,8.1,7.64,7.76,27125,0
|
| 597 |
+
AIRJ.US,D,20250317,000000,7.68,8.2822,7.51,8.07,29056,0
|
| 598 |
+
AIRJ.US,D,20250318,000000,8.06,8.3,7.55,7.55,52875,0
|
| 599 |
+
AIRJ.US,D,20250319,000000,7.77,7.91,7.47,7.86,54340,0
|
| 600 |
+
AIRJ.US,D,20250320,000000,7.59,7.93,7.49,7.64,42319,0
|
| 601 |
+
AIRJ.US,D,20250321,000000,7.5,7.9,7.1,7.56,54683,0
|
| 602 |
+
AIRJ.US,D,20250324,000000,7.46,7.74,7.15,7.17,75942,0
|
| 603 |
+
AIRJ.US,D,20250325,000000,7.25,7.69,6.86,7.22,74701,0
|
| 604 |
+
AIRJ.US,D,20250326,000000,7.04,7.22,5.2066,5.29,469025,0
|
| 605 |
+
AIRJ.US,D,20250327,000000,5.45,5.505,4.746,5.01,223177,0
|
| 606 |
+
AIRJ.US,D,20250328,000000,4.99,5.49,4.82,4.87,56238,0
|
| 607 |
+
AIRJ.US,D,20250331,000000,4.87,4.87,4.39,4.61,132437,0
|
| 608 |
+
AIRJ.US,D,20250401,000000,4.6,5.22,4.25,4.97,183685,0
|
| 609 |
+
AIRJ.US,D,20250402,000000,5,5.49,5,5.17,74190,0
|
| 610 |
+
AIRJ.US,D,20250403,000000,5.01,5.195,4.66,4.98,56737,0
|
| 611 |
+
AIRJ.US,D,20250404,000000,4.87,4.95,4.51,4.8,64703,0
|
| 612 |
+
AIRJ.US,D,20250407,000000,4.58,5.44,4.55,4.95,137804,0
|
| 613 |
+
AIRJ.US,D,20250408,000000,5.17,5.17,4.65,4.85,38137,0
|
| 614 |
+
AIRJ.US,D,20250409,000000,4.85,5.4075,4.71,5.19,61275,0
|
| 615 |
+
AIRJ.US,D,20250410,000000,5.18,5.26,4.985,5.14,32450,0
|
| 616 |
+
AIRJ.US,D,20250411,000000,5.13,5.21,4.83,4.95,64303,0
|
| 617 |
+
AIRJ.US,D,20250414,000000,5.06,5.2336,4.75,5.14,43233,0
|
| 618 |
+
AIRJ.US,D,20250415,000000,5.16,5.27,4.835,4.97,66644,0
|
| 619 |
+
AIRJ.US,D,20250416,000000,4.96,5.07,4.79,4.93,46536,0
|
| 620 |
+
AIRJ.US,D,20250417,000000,5,5.18,4.77,4.99,34538,0
|
| 621 |
+
AIRJ.US,D,20250421,000000,4.93,5.05,4.82,4.92,27030,0
|
| 622 |
+
AIRJ.US,D,20250422,000000,4.99,5.26,4.88,5.11,37852,0
|
| 623 |
+
AIRJ.US,D,20250423,000000,5.26,5.35,4.89,4.98,84024,0
|
| 624 |
+
AIRJ.US,D,20250424,000000,5.025,5.2183,4.64,5,123877,0
|
| 625 |
+
AIRJ.US,D,20250425,000000,4.91,5.01,4.46,4.63,147163,0
|
| 626 |
+
AIRJ.US,D,20250428,000000,4.7,5.03,4.55,4.99,91209,0
|
| 627 |
+
AIRJ.US,D,20250429,000000,4.99,5.08,4.8119,5.07,67414,0
|
| 628 |
+
AIRJ.US,D,20250430,000000,4.95,5.045,4.68,5,51658,0
|
| 629 |
+
AIRJ.US,D,20250501,000000,5.04,5.23,4.89,5.23,71816,0
|
| 630 |
+
AIRJ.US,D,20250502,000000,5.2,5.28,5.07,5.2,73023,0
|
| 631 |
+
AIRJ.US,D,20250505,000000,5.15,5.2999,4.6,4.6,125668,0
|
| 632 |
+
AIRJ.US,D,20250506,000000,4.55,4.6,4.24,4.5,114938,0
|
| 633 |
+
AIRJ.US,D,20250507,000000,4.52,4.7,4.2645,4.69,46744,0
|
| 634 |
+
AIRJ.US,D,20250508,000000,4.71,4.89,4.5727,4.65,79925,0
|
| 635 |
+
AIRJ.US,D,20250509,000000,4.6,4.84,4.4,4.74,37507,0
|
| 636 |
+
AIRJ.US,D,20250512,000000,4.92,4.9899,4.38,4.38,123427,0
|
| 637 |
+
AIRJ.US,D,20250513,000000,4.65,4.9699,4.3,4.55,486547,0
|
| 638 |
+
AIRJ.US,D,20250514,000000,4.56,4.69,4.37,4.53,174285,0
|
| 639 |
+
AIRJ.US,D,20250515,000000,4.51,4.9,4.37,4.5,139750,0
|
| 640 |
+
AIRJ.US,D,20250516,000000,4.51,4.6,4.395,4.42,98696,0
|
| 641 |
+
AIRJ.US,D,20250519,000000,4.36,4.54,4.345,4.5,58486,0
|
| 642 |
+
AIRJ.US,D,20250520,000000,4.47,4.5499,4.29,4.36,49056,0
|
| 643 |
+
AIRJ.US,D,20250521,000000,4.33,4.33,3.9217,3.98,119713,0
|
| 644 |
+
AIRJ.US,D,20250522,000000,4,4.26,4,4.17,143472,0
|
| 645 |
+
AIRJ.US,D,20250523,000000,4.15,4.22,3.9001,4.14,109319,0
|
| 646 |
+
AIRJ.US,D,20250527,000000,4.14,4.315,4.03,4.1,66753,0
|
| 647 |
+
AIRJ.US,D,20250528,000000,4.11,4.23,3.965,4.14,149307,0
|
| 648 |
+
AIRJ.US,D,20250529,000000,4.17,4.2262,3.86,3.95,82544,0
|
| 649 |
+
AIRJ.US,D,20250530,000000,3.95,3.95,3.74,3.84,49820,0
|
| 650 |
+
AIRJ.US,D,20250602,000000,3.81,4.1,3.81,4.08,78324,0
|
| 651 |
+
AIRJ.US,D,20250603,000000,4.14,4.15,4,4.09,94190,0
|
| 652 |
+
AIRJ.US,D,20250604,000000,4.09,4.215,3.995,4.05,61366,0
|
| 653 |
+
AIRJ.US,D,20250605,000000,4.08,4.16,3.9,4.05,55898,0
|
| 654 |
+
AIRJ.US,D,20250606,000000,4.06,4.26,4.04,4.24,62367,0
|
| 655 |
+
AIRJ.US,D,20250609,000000,4.25,4.516,4.03,4.43,229142,0
|
| 656 |
+
AIRJ.US,D,20250610,000000,4.36,4.54,4.25,4.26,140272,0
|
| 657 |
+
AIRJ.US,D,20250611,000000,4.26,4.54,4.26,4.44,121904,0
|
| 658 |
+
AIRJ.US,D,20250612,000000,4.405,4.55,4.35,4.48,126587,0
|
| 659 |
+
AIRJ.US,D,20250613,000000,4.435,4.435,4.11,4.2,97023,0
|
| 660 |
+
AIRJ.US,D,20250616,000000,4.28,4.505,4.21,4.31,63605,0
|
| 661 |
+
AIRJ.US,D,20250617,000000,4.35,4.52,4.3,4.37,214284,0
|
| 662 |
+
AIRJ.US,D,20250618,000000,4.4221,4.51,4.2,4.35,83189,0
|
| 663 |
+
AIRJ.US,D,20250620,000000,4.35,4.44,4.1899,4.25,194954,0
|
| 664 |
+
AIRJ.US,D,20250623,000000,4.26,4.55,4.17,4.33,191409,0
|
| 665 |
+
AIRJ.US,D,20250624,000000,4.45,4.939,4.45,4.56,247800,0
|
| 666 |
+
AIRJ.US,D,20250625,000000,4.6,4.73,4.39,4.65,92149,0
|
| 667 |
+
AIRJ.US,D,20250626,000000,4.805,5,4.61,4.75,223804,0
|
| 668 |
+
AIRJ.US,D,20250627,000000,4.7,4.85,4.43,4.56,2719211,0
|
| 669 |
+
AIRJ.US,D,20250630,000000,4.61,4.78,4.44,4.63,291977,0
|
| 670 |
+
AIRJ.US,D,20250701,000000,4.66,4.89,4.501,4.78,200514,0
|
| 671 |
+
AIRJ.US,D,20250702,000000,4.825,5.3,4.725,5.18,323436,0
|
| 672 |
+
AIRJ.US,D,20250703,000000,5.22,5.63,5.1,5.48,265247,0
|
| 673 |
+
AIRJ.US,D,20250707,000000,5.48,5.49,5.06,5.12,147201,0
|
| 674 |
+
AIRJ.US,D,20250708,000000,5.11,5.235,4.8,4.8,183960,0
|
| 675 |
+
AIRJ.US,D,20250709,000000,4.86,4.88,4.6025,4.79,81855,0
|
| 676 |
+
AIRJ.US,D,20250710,000000,4.8,5.22,4.62,4.65,128608,0
|
| 677 |
+
AIRJ.US,D,20250711,000000,4.61,4.7799,4.555,4.68,111833,0
|
| 678 |
+
AIRJ.US,D,20250714,000000,4.57,4.905,4.57,4.81,115771,0
|
| 679 |
+
AIRJ.US,D,20250715,000000,4.81,4.86,4.39,4.4,85656,0
|
| 680 |
+
AIRJ.US,D,20250716,000000,4.38,4.5,4.3001,4.39,108726,0
|
| 681 |
+
AIRJ.US,D,20250717,000000,4.34,4.67,4.34,4.66,127453,0
|
| 682 |
+
AIRJ.US,D,20250718,000000,4.71,4.74,4.605,4.62,90772,0
|
| 683 |
+
AIRJ.US,D,20250721,000000,4.61,4.725,4.36,4.39,105566,0
|
| 684 |
+
AIRJ.US,D,20250722,000000,4.39,4.815,4.38,4.7,207915,0
|
| 685 |
+
AIRJ.US,D,20250723,000000,4.71,4.99,4.58,4.62,131586,0
|
| 686 |
+
AIRJ.US,D,20250724,000000,4.65,4.75,4.57,4.63,105204,0
|
| 687 |
+
AIRJ.US,D,20250725,000000,4.69,4.9899,4.52,4.59,64992,0
|
| 688 |
+
AIRJ.US,D,20250728,000000,4.6,4.65,4.36,4.37,65787,0
|
| 689 |
+
AIRJ.US,D,20250729,000000,4.43,4.43,4.15,4.16,104532,0
|
| 690 |
+
AIRJ.US,D,20250730,000000,4.15,4.27,3.98,4.01,76486,0
|
| 691 |
+
AIRJ.US,D,20250731,000000,4,4.22,3.98,4.12,71571,0
|
| 692 |
+
AIRJ.US,D,20250801,000000,4.02,4.1784,3.93,3.98,95903,0
|
| 693 |
+
AIRJ.US,D,20250804,000000,4.06,4.27,4.01,4.19,73101,0
|
| 694 |
+
AIRJ.US,D,20250805,000000,4.17,4.2899,4.02,4.11,76262,0
|
| 695 |
+
AIRJ.US,D,20250806,000000,4.1,4.29,4.04,4.23,68938,0
|
| 696 |
+
AIRJ.US,D,20250807,000000,4.29,4.516,4.29,4.51,78925,0
|
| 697 |
+
AIRJ.US,D,20250808,000000,4.56,4.75,4.38,4.48,38397,0
|
| 698 |
+
AIRJ.US,D,20250811,000000,4.55,4.77,4.41,4.72,98875,0
|
| 699 |
+
AIRJ.US,D,20250812,000000,4.78,4.95,4.5,4.66,91002,0
|
| 700 |
+
AIRJ.US,D,20250813,000000,4.68,4.82,4.61,4.76,80659,0
|
| 701 |
+
AIRJ.US,D,20250814,000000,4.78,5.3871,4.77,5.02,316529,0
|
| 702 |
+
AIRJ.US,D,20250815,000000,5.07,5.25,4.9,4.96,108954,0
|
| 703 |
+
AIRJ.US,D,20250818,000000,4.99,5,4.68,4.76,75193,0
|
| 704 |
+
AIRJ.US,D,20250819,000000,4.74,4.74,4.45,4.7,58667,0
|
| 705 |
+
AIRJ.US,D,20250820,000000,4.68,4.8,4.52,4.72,49304,0
|
| 706 |
+
AIRJ.US,D,20250821,000000,4.7,4.81,4.4889,4.72,59090,0
|
| 707 |
+
AIRJ.US,D,20250822,000000,4.73,4.905,4.655,4.77,147912,0
|
| 708 |
+
AIRJ.US,D,20250825,000000,4.79,4.89,4.77,4.78,65827,0
|
| 709 |
+
AIRJ.US,D,20250826,000000,4.86,5.06,4.745,4.76,161315,0
|
| 710 |
+
AIRJ.US,D,20250827,000000,4.75,5.005,4.72,4.87,102259,0
|
| 711 |
+
AIRJ.US,D,20250828,000000,4.92,4.94,4.73,4.76,46015,0
|
| 712 |
+
AIRJ.US,D,20250829,000000,4.75,4.83,4.535,4.6,59392,0
|
| 713 |
+
AIRJ.US,D,20250902,000000,4.61,4.9182,4.5,4.55,55387,0
|
| 714 |
+
AIRJ.US,D,20250903,000000,4.58,4.85,4.58,4.59,72787,0
|
| 715 |
+
AIRJ.US,D,20250904,000000,4.6,4.7613,4.52,4.6,42616,0
|
| 716 |
+
AIRJ.US,D,20250905,000000,4.64,4.74,4.45,4.52,56152,0
|
| 717 |
+
AIRJ.US,D,20250908,000000,4.6,4.86,4.545,4.74,136058,0
|
| 718 |
+
AIRJ.US,D,20250909,000000,4.75,4.81,4.565,4.68,74491,0
|
| 719 |
+
AIRJ.US,D,20250910,000000,4.65,4.81,4.63,4.67,96367,0
|
| 720 |
+
AIRJ.US,D,20250911,000000,4.66,4.9913,4.645,4.81,194567,0
|
| 721 |
+
AIRJ.US,D,20250912,000000,4.8,4.8,4.6,4.65,139222,0
|
| 722 |
+
AIRJ.US,D,20250915,000000,4.66,5.1004,4.65,5.08,136851,0
|
| 723 |
+
AIRJ.US,D,20250916,000000,5.185,5.185,4.82,4.85,132304,0
|
| 724 |
+
AIRJ.US,D,20250917,000000,4.84,5.0608,4.82,4.93,151026,0
|
| 725 |
+
AIRJ.US,D,20250918,000000,4.95,5.175,4.76,4.84,184216,0
|
| 726 |
+
AIRJ.US,D,20250919,000000,4.83,4.9,4.67,4.74,519243,0
|
| 727 |
+
AIRJ.US,D,20250922,000000,4.72,4.93,4.665,4.85,126804,0
|
| 728 |
+
AIRJ.US,D,20250923,000000,4.89,5.1,4.89,5,104961,0
|
| 729 |
+
AIRJ.US,D,20250924,000000,5.02,5.1,4.92,5.08,62046,0
|
| 730 |
+
AIRJ.US,D,20250925,000000,5.1,5.58,4.9358,5.26,1098611,0
|
| 731 |
+
AIRJ.US,D,20250926,000000,5.38,5.43,5.13,5.19,322633,0
|
| 732 |
+
AIRJ.US,D,20250929,000000,5.22,5.34,4.81,4.82,228216,0
|
| 733 |
+
AIRJ.US,D,20250930,000000,4.87,4.95,4.65,4.69,175739,0
|
| 734 |
+
AIRJ.US,D,20251001,000000,4.68,4.95,4.68,4.94,137485,0
|
| 735 |
+
AIRJ.US,D,20251002,000000,4.91,5.1558,4.7817,4.92,95546,0
|
| 736 |
+
AIRJ.US,D,20251003,000000,4.84,5.15,4.83,4.91,231309,0
|
| 737 |
+
AIRJ.US,D,20251006,000000,4.98,5.6,4.9412,5.42,381672,0
|
| 738 |
+
AIRJ.US,D,20251007,000000,5.7,5.78,5.26,5.38,502714,0
|
| 739 |
+
AIRJ.US,D,20251008,000000,5.39,5.51,5.15,5.41,216835,0
|
| 740 |
+
AIRJ.US,D,20251009,000000,5.55,5.55,5.137,5.25,136418,0
|
| 741 |
+
AIRJ.US,D,20251010,000000,5.27,5.42,4.86,4.87,183383,0
|
| 742 |
+
AIRJ.US,D,20251013,000000,4.95,5.48,4.925,5.36,272972,0
|
| 743 |
+
AIRJ.US,D,20251014,000000,5.25,5.59,5.19,5.48,188959,0
|
| 744 |
+
AIRJ.US,D,20251015,000000,5.52,6.65,5.5,6.59,1043761,0
|
| 745 |
+
AIRJ.US,D,20251016,000000,6.74,6.75,5.47,5.5,581193,0
|
| 746 |
+
AIRJ.US,D,20251017,000000,5.4,5.53,5.17,5.29,203582,0
|
| 747 |
+
AIRJ.US,D,20251020,000000,5.49,5.69,5.27,5.55,261343,0
|
| 748 |
+
AIRJ.US,D,20251021,000000,5.48,5.505,5.03,5.09,301386,0
|
| 749 |
+
AIRJ.US,D,20251022,000000,5.07,5.19,4.88,5.19,231662,0
|
| 750 |
+
AIRJ.US,D,20251023,000000,5.19,5.44,5.19,5.28,91020,0
|
| 751 |
+
AIRJ.US,D,20251024,000000,5.32,5.41,5.2491,5.35,132045,0
|
| 752 |
+
AIRJ.US,D,20251027,000000,5.37,5.415,5.16,5.25,90452,0
|
| 753 |
+
AIRJ.US,D,20251028,000000,5.25,5.35,5.18,5.32,91213,0
|
| 754 |
+
AIRJ.US,D,20251029,000000,5.32,5.4437,5.12,5.16,133609,0
|
| 755 |
+
AIRJ.US,D,20251030,000000,5.03,5.1882,5.01,5.05,83782,0
|
| 756 |
+
AIRJ.US,D,20251031,000000,5.1,5.2699,5.0106,5.16,84845,0
|
| 757 |
+
AIRJ.US,D,20251103,000000,5.21,5.27,4.95,5.21,155964,0
|
| 758 |
+
AIRJ.US,D,20251104,000000,5.14,5.185,4.95,4.96,110958,0
|
| 759 |
+
AIRJ.US,D,20251105,000000,5,5.085,4.75,4.97,144101,0
|
| 760 |
+
AIRJ.US,D,20251106,000000,4.96,4.96,4.75,4.77,103089,0
|
| 761 |
+
AIRJ.US,D,20251107,000000,4.75,4.95,4.53,4.8,173527,0
|
| 762 |
+
AIRJ.US,D,20251110,000000,4.87,4.9,4.71,4.79,69093,0
|
| 763 |
+
AIRJ.US,D,20251111,000000,4.76,4.83,4.61,4.72,81451,0
|
| 764 |
+
AIRJ.US,D,20251112,000000,4.75,4.8827,4.62,4.62,78815,0
|
| 765 |
+
AIRJ.US,D,20251113,000000,4.6,4.6,4.22,4.25,188870,0
|
| 766 |
+
AIRJ.US,D,20251114,000000,4.18,4.48,4.15,4.36,234847,0
|
| 767 |
+
AIRJ.US,D,20251117,000000,4.41,4.4682,4.05,4.08,198834,0
|
| 768 |
+
AIRJ.US,D,20251118,000000,4.08,4.2,4,4.05,127312,0
|
| 769 |
+
AIRJ.US,D,20251119,000000,4.03,4.1,3.925,3.99,105110,0
|
| 770 |
+
AIRJ.US,D,20251120,000000,4.06,4.08,3.62,3.69,507978,0
|
| 771 |
+
AIRJ.US,D,20251121,000000,3.68,3.7459,3.5,3.55,359613,0
|
| 772 |
+
AIRJ.US,D,20251124,000000,3.71,3.71,3.26,3.31,941142,0
|
| 773 |
+
AIRJ.US,D,20251125,000000,3.31,3.32,2.96,3.12,751295,0
|
| 774 |
+
AIRJ.US,D,20251126,000000,3.11,3.37,2.98,3.22,673750,0
|
| 775 |
+
AIRJ.US,D,20251128,000000,3.48,3.48,2.98,3.26,313982,0
|
| 776 |
+
AIRJ.US,D,20251201,000000,3.28,3.29,2.85,2.89,643837,0
|
| 777 |
+
AIRJ.US,D,20251202,000000,2.92,2.92,2.61,2.78,408361,0
|
| 778 |
+
AIRJ.US,D,20251203,000000,2.83,3.17,2.8,3.16,290385,0
|
| 779 |
+
AIRJ.US,D,20251204,000000,3.17,3.175,2.8701,2.95,322292,0
|
| 780 |
+
AIRJ.US,D,20251205,000000,2.98,3.15,2.79,2.8,234515,0
|
| 781 |
+
AIRJ.US,D,20251208,000000,2.81,2.8702,2.72,2.78,227394,0
|
| 782 |
+
AIRJ.US,D,20251209,000000,2.76,2.98,2.735,2.83,332464,0
|
| 783 |
+
AIRJ.US,D,20251210,000000,2.84,3.1056,2.81,2.94,575745,0
|
| 784 |
+
AIRJ.US,D,20251211,000000,3.29,3.56,3.29,3.4,1137909,0
|
| 785 |
+
AIRJ.US,D,20251212,000000,3.46,3.62,3.33,3.37,568361,0
|
| 786 |
+
AIRJ.US,D,20251215,000000,3.58,3.69,3.28,3.47,387190,0
|
| 787 |
+
AIRJ.US,D,20251216,000000,3.46,3.57,3.4,3.55,230489,0
|
| 788 |
+
AIRJ.US,D,20251217,000000,3.58,3.6399,3.4,3.45,136687,0
|
| 789 |
+
AIRJ.US,D,20251218,000000,3.42,3.55,3.3,3.39,177221,0
|
| 790 |
+
AIRJ.US,D,20251219,000000,3.4,3.431,3.27,3.35,319962,0
|
| 791 |
+
AIRJ.US,D,20251222,000000,3.4,4.1,3.38,3.96,441702,0
|
| 792 |
+
AIRJ.US,D,20251223,000000,3.94,4.0999,3.64,3.84,881661,0
|
| 793 |
+
AIRJ.US,D,20251224,000000,3.8,4.1899,3.8,3.86,396272,0
|
| 794 |
+
AIRJ.US,D,20251226,000000,3.87,3.965,3.75,3.84,405472,0
|
| 795 |
+
AIRJ.US,D,20251229,000000,3.81,4.51,3.75,4.35,984574,0
|
| 796 |
+
AIRJ.US,D,20251230,000000,4.38,4.8399,4.13,4.18,1905685,0
|
| 797 |
+
AIRJ.US,D,20251231,000000,4.45,4.515,3.925,3.94,943945,0
|
| 798 |
+
AIRJ.US,D,20260102,000000,3.96,4.23,3.95,4.19,461783,0
|
| 799 |
+
AIRJ.US,D,20260105,000000,4.19,4.42,4.1,4.13,503206,0
|
| 800 |
+
AIRJ.US,D,20260106,000000,4.2,4.3317,4.04,4.26,519422,0
|
| 801 |
+
AIRJ.US,D,20260107,000000,4.24,4.27,4,4.01,316573,0
|
| 802 |
+
AIRJ.US,D,20260108,000000,4.02,4.28,4.02,4.12,268123,0
|
| 803 |
+
AIRJ.US,D,20260109,000000,4.13,4.39,4.08,4.2,306825,0
|
| 804 |
+
AIRJ.US,D,20260112,000000,4.21,4.275,3.95,4.17,351977,0
|
| 805 |
+
AIRJ.US,D,20260113,000000,4.2,4.29,3.92,3.97,333766,0
|
| 806 |
+
AIRJ.US,D,20260114,000000,3.4,3.5,3.31,3.43,2029614,0
|
| 807 |
+
AIRJ.US,D,20260115,000000,3.43,3.548,3.28,3.51,1251200,0
|
| 808 |
+
AIRJ.US,D,20260116,000000,3.5,3.5786,3.33,3.37,709916,0
|
| 809 |
+
AIRJ.US,D,20260120,000000,3.51,3.6699,3.31,3.31,1054713,0
|
| 810 |
+
AIRJ.US,D,20260121,000000,3.4,3.635,3.33,3.6,989043,0
|
| 811 |
+
AIRJ.US,D,20260122,000000,3.65,3.8836,3.65,3.67,677051,0
|
| 812 |
+
AIRJ.US,D,20260123,000000,3.71,3.79,3.6,3.71,802953,0
|
| 813 |
+
AIRJ.US,D,20260126,000000,3.8,3.84,3.41,3.45,562058,0
|
| 814 |
+
AIRJ.US,D,20260127,000000,3.45,3.45,3.225,3.4,1244396,0
|
| 815 |
+
AIRJ.US,D,20260128,000000,3.42,3.485,3.23,3.3,594729,0
|
| 816 |
+
AIRJ.US,D,20260129,000000,3.4,3.41,3.16,3.25,434491,0
|
| 817 |
+
AIRJ.US,D,20260130,000000,3.25,3.2899,3.13,3.22,594840,0
|
| 818 |
+
AIRJ.US,D,20260202,000000,3.2,3.34,3.15,3.25,484131,0
|
| 819 |
+
AIRJ.US,D,20260203,000000,3.27,3.34,3.04,3.19,336552,0
|
| 820 |
+
AIRJ.US,D,20260204,000000,3.21,3.22,3.06,3.21,424751,0
|
| 821 |
+
AIRJ.US,D,20260205,000000,3.16,3.18,2.865,2.885,751691,0
|
| 822 |
+
AIRJ.US,D,20260206,000000,2.94,3.24,2.9,3.23,587913,0
|
| 823 |
+
AIRJ.US,D,20260209,000000,3.19,3.235,3.0556,3.18,239189,0
|
| 824 |
+
AIRJ.US,D,20260210,000000,3.19,3.33,3.14,3.32,567265,0
|
| 825 |
+
AIRJ.US,D,20260211,000000,3.35,3.35,3.07,3.09,442756,0
|
| 826 |
+
AIRJ.US,D,20260212,000000,3.1,3.138,2.94,3.04,369707,0
|
| 827 |
+
AIRJ.US,D,20260213,000000,3.04,3.2621,2.995,3.22,420239,0
|
| 828 |
+
AIRJ.US,D,20260217,000000,3.2,3.2899,3.12,3.27,202808,0
|
| 829 |
+
AIRJ.US,D,20260218,000000,3.21,3.35,3.21,3.25,300121,0
|
daily/us/nasdaq stocks/1/aisp.us.txt
ADDED
|
@@ -0,0 +1,976 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AISP.US,D,20210511,000000,9.9965,10,9.8,9.9965,6047,0
|
| 3 |
+
AISP.US,D,20210512,000000,9.8,9.82,9.755,9.755,12716,0
|
| 4 |
+
AISP.US,D,20210513,000000,9.76,9.7701,9.75,9.7701,14530,0
|
| 5 |
+
AISP.US,D,20210514,000000,9.79,9.79,9.75,9.75,18090,0
|
| 6 |
+
AISP.US,D,20210517,000000,9.63,9.63,9.63,9.63,297,0
|
| 7 |
+
AISP.US,D,20210518,000000,9.75,9.75,9.75,9.75,254,0
|
| 8 |
+
AISP.US,D,20210519,000000,9.75,9.75,9.75,9.75,196,0
|
| 9 |
+
AISP.US,D,20210520,000000,9.75,9.75,9.6001,9.675,1885,0
|
| 10 |
+
AISP.US,D,20210526,000000,10.0025,10.11,9.79,9.96,10938,0
|
| 11 |
+
AISP.US,D,20210601,000000,9.8,9.8,9.63,9.63,543,0
|
| 12 |
+
AISP.US,D,20210603,000000,9.635,9.73,9.62,9.63,8811,0
|
| 13 |
+
AISP.US,D,20210604,000000,9.63,9.63,9.63,9.63,1583,0
|
| 14 |
+
AISP.US,D,20210607,000000,9.64,9.64,9.64,9.64,1283,0
|
| 15 |
+
AISP.US,D,20210608,000000,9.7,9.7,9.625,9.64,37254,0
|
| 16 |
+
AISP.US,D,20210609,000000,9.69,9.69,9.63,9.64,6814,0
|
| 17 |
+
AISP.US,D,20210610,000000,9.65,9.68,9.62,9.64,134426,0
|
| 18 |
+
AISP.US,D,20210611,000000,9.6,9.66,9.6,9.63,34434,0
|
| 19 |
+
AISP.US,D,20210614,000000,9.65,9.65,9.61,9.63,256778,0
|
| 20 |
+
AISP.US,D,20210615,000000,9.65,9.6602,9.65,9.66,104373,0
|
| 21 |
+
AISP.US,D,20210616,000000,9.675,9.68,9.65,9.68,4847,0
|
| 22 |
+
AISP.US,D,20210617,000000,9.68,9.68,9.68,9.68,1653,0
|
| 23 |
+
AISP.US,D,20210618,000000,9.65,9.68,9.65,9.68,1581,0
|
| 24 |
+
AISP.US,D,20210621,000000,9.68,9.68,9.63,9.67,35177,0
|
| 25 |
+
AISP.US,D,20210622,000000,9.67,9.69,9.66,9.69,3111,0
|
| 26 |
+
AISP.US,D,20210623,000000,9.68,9.69,9.65,9.69,16749,0
|
| 27 |
+
AISP.US,D,20210624,000000,9.69,9.69,9.64,9.65,3699,0
|
| 28 |
+
AISP.US,D,20210625,000000,9.66,9.72,9.66,9.72,4693,0
|
| 29 |
+
AISP.US,D,20210628,000000,9.67,9.67,9.63,9.65,13975,0
|
| 30 |
+
AISP.US,D,20210629,000000,9.64,9.68,9.62,9.66,276740,0
|
| 31 |
+
AISP.US,D,20210630,000000,9.65,9.65,9.65,9.65,2110,0
|
| 32 |
+
AISP.US,D,20210706,000000,9.65,9.66,9.65,9.66,43218,0
|
| 33 |
+
AISP.US,D,20210707,000000,9.64,9.66,9.63,9.64,49566,0
|
| 34 |
+
AISP.US,D,20210708,000000,9.6546,9.66,9.64,9.66,4584,0
|
| 35 |
+
AISP.US,D,20210709,000000,9.7,9.7,9.7,9.7,5985,0
|
| 36 |
+
AISP.US,D,20210712,000000,9.65,9.72,9.63,9.72,6233,0
|
| 37 |
+
AISP.US,D,20210713,000000,9.7008,9.754,9.6613,9.6924,1242,0
|
| 38 |
+
AISP.US,D,20210714,000000,9.745,9.755,9.66,9.66,2944,0
|
| 39 |
+
AISP.US,D,20210715,000000,9.68,9.68,9.68,9.68,438,0
|
| 40 |
+
AISP.US,D,20210716,000000,9.68,9.68,9.68,9.68,113,0
|
| 41 |
+
AISP.US,D,20210719,000000,9.66,9.66,9.66,9.66,565,0
|
| 42 |
+
AISP.US,D,20210720,000000,9.65,9.65,9.62,9.62,3320,0
|
| 43 |
+
AISP.US,D,20210721,000000,9.625,9.63,9.62,9.63,4174,0
|
| 44 |
+
AISP.US,D,20210723,000000,9.64,9.79,9.6375,9.79,2784,0
|
| 45 |
+
AISP.US,D,20210726,000000,9.65,9.66,9.6391,9.64,7962,0
|
| 46 |
+
AISP.US,D,20210727,000000,9.64,9.64,9.64,9.64,2512,0
|
| 47 |
+
AISP.US,D,20210729,000000,9.64,9.64,9.63,9.63,19115,0
|
| 48 |
+
AISP.US,D,20210730,000000,9.66,9.66,9.63,9.63,8083,0
|
| 49 |
+
AISP.US,D,20210802,000000,9.645,9.68,9.645,9.68,28989,0
|
| 50 |
+
AISP.US,D,20210803,000000,9.68,9.68,9.63,9.63,18113,0
|
| 51 |
+
AISP.US,D,20210804,000000,9.655,9.66,9.63,9.66,238756,0
|
| 52 |
+
AISP.US,D,20210805,000000,9.63,9.67,9.63,9.67,4731,0
|
| 53 |
+
AISP.US,D,20210809,000000,9.65,9.65,9.65,9.65,434,0
|
| 54 |
+
AISP.US,D,20210811,000000,9.67,9.67,9.67,9.67,170,0
|
| 55 |
+
AISP.US,D,20210812,000000,9.64,9.695,9.64,9.695,1387696,0
|
| 56 |
+
AISP.US,D,20210813,000000,9.665,9.68,9.665,9.68,313,0
|
| 57 |
+
AISP.US,D,20210816,000000,9.64,9.7,9.64,9.68,7127,0
|
| 58 |
+
AISP.US,D,20210817,000000,9.63,9.65,9.63,9.65,6586,0
|
| 59 |
+
AISP.US,D,20210820,000000,9.65,9.65,9.63,9.64,125566,0
|
| 60 |
+
AISP.US,D,20210823,000000,9.62,9.63,9.62,9.63,1398,0
|
| 61 |
+
AISP.US,D,20210826,000000,9.64,9.64,9.64,9.64,176,0
|
| 62 |
+
AISP.US,D,20210827,000000,9.63,9.63,9.63,9.63,103,0
|
| 63 |
+
AISP.US,D,20210903,000000,9.63,9.67,9.63,9.67,438,0
|
| 64 |
+
AISP.US,D,20210907,000000,9.6506,9.6506,9.6506,9.6506,174,0
|
| 65 |
+
AISP.US,D,20210910,000000,9.66,9.661,9.66,9.66,992,0
|
| 66 |
+
AISP.US,D,20210913,000000,9.6659,9.68,9.66,9.665,31167,0
|
| 67 |
+
AISP.US,D,20210914,000000,9.66,9.67,9.66,9.67,1231,0
|
| 68 |
+
AISP.US,D,20210915,000000,9.6566,9.67,9.6566,9.67,2658,0
|
| 69 |
+
AISP.US,D,20210916,000000,9.66,9.68,9.65,9.67,5122,0
|
| 70 |
+
AISP.US,D,20210917,000000,9.6899,9.72,9.66,9.72,30910,0
|
| 71 |
+
AISP.US,D,20210920,000000,9.67,9.712,9.66,9.7,8181,0
|
| 72 |
+
AISP.US,D,20210921,000000,9.67,9.7,9.67,9.7,1224,0
|
| 73 |
+
AISP.US,D,20210922,000000,9.65,9.7,9.65,9.7,7102,0
|
| 74 |
+
AISP.US,D,20210924,000000,9.67,9.7,9.67,9.69,31317,0
|
| 75 |
+
AISP.US,D,20210929,000000,9.7,9.707,9.7,9.705,1452,0
|
| 76 |
+
AISP.US,D,20210930,000000,9.7,9.72,9.68,9.71,53786,0
|
| 77 |
+
AISP.US,D,20211001,000000,9.7,9.72,9.7,9.7,17338,0
|
| 78 |
+
AISP.US,D,20211004,000000,9.77,9.83,9.7,9.71,36140,0
|
| 79 |
+
AISP.US,D,20211006,000000,9.71,9.74,9.71,9.74,25170,0
|
| 80 |
+
AISP.US,D,20211007,000000,9.755,9.755,9.705,9.72,2344,0
|
| 81 |
+
AISP.US,D,20211008,000000,9.72,9.72,9.72,9.72,722,0
|
| 82 |
+
AISP.US,D,20211014,000000,9.74,9.74,9.71,9.71,3470,0
|
| 83 |
+
AISP.US,D,20211019,000000,9.71,9.74,9.71,9.72,24808,0
|
| 84 |
+
AISP.US,D,20211021,000000,9.72,9.72,9.71,9.71,8527,0
|
| 85 |
+
AISP.US,D,20211025,000000,9.72,9.77,9.7,9.77,40838,0
|
| 86 |
+
AISP.US,D,20211026,000000,9.75,9.77,9.75,9.77,916,0
|
| 87 |
+
AISP.US,D,20211027,000000,9.72,9.7619,9.72,9.76,2020,0
|
| 88 |
+
AISP.US,D,20211028,000000,9.76,9.78,9.76,9.78,7239,0
|
| 89 |
+
AISP.US,D,20211029,000000,9.8,9.8,9.75,9.75,20059,0
|
| 90 |
+
AISP.US,D,20211101,000000,9.755,9.8,9.755,9.79,24578,0
|
| 91 |
+
AISP.US,D,20211103,000000,9.75,9.75,9.75,9.75,2115,0
|
| 92 |
+
AISP.US,D,20211105,000000,9.73,9.75,9.73,9.75,625,0
|
| 93 |
+
AISP.US,D,20211108,000000,9.74,9.75,9.74,9.75,12936,0
|
| 94 |
+
AISP.US,D,20211109,000000,9.76,9.7799,9.73,9.73,5101,0
|
| 95 |
+
AISP.US,D,20211110,000000,9.72,9.72,9.72,9.72,283,0
|
| 96 |
+
AISP.US,D,20211111,000000,9.73,9.75,9.71,9.73,19067,0
|
| 97 |
+
AISP.US,D,20211112,000000,9.72,9.74,9.72,9.73,28723,0
|
| 98 |
+
AISP.US,D,20211115,000000,9.72,9.74,9.72,9.74,4661,0
|
| 99 |
+
AISP.US,D,20211116,000000,9.77,9.77,9.77,9.77,2626,0
|
| 100 |
+
AISP.US,D,20211117,000000,9.73,9.74,9.67,9.74,109412,0
|
| 101 |
+
AISP.US,D,20211119,000000,9.7,9.73,9.7,9.73,1153,0
|
| 102 |
+
AISP.US,D,20211122,000000,9.72,9.73,9.72,9.73,108566,0
|
| 103 |
+
AISP.US,D,20211123,000000,9.72,9.74,9.72,9.74,10906,0
|
| 104 |
+
AISP.US,D,20211126,000000,9.72,9.74,9.72,9.74,14794,0
|
| 105 |
+
AISP.US,D,20211130,000000,9.74,9.74,9.74,9.74,120,0
|
| 106 |
+
AISP.US,D,20211201,000000,9.73,9.74,9.73,9.74,8511,0
|
| 107 |
+
AISP.US,D,20211206,000000,9.73,9.765,9.73,9.75,14961,0
|
| 108 |
+
AISP.US,D,20211208,000000,9.76,9.76,9.76,9.76,469,0
|
| 109 |
+
AISP.US,D,20211209,000000,9.75,9.75,9.736,9.75,1437,0
|
| 110 |
+
AISP.US,D,20211210,000000,9.73,9.75,9.73,9.75,28070,0
|
| 111 |
+
AISP.US,D,20211213,000000,9.79,9.79,9.79,9.79,655,0
|
| 112 |
+
AISP.US,D,20211214,000000,9.79,9.81,9.79,9.81,12912,0
|
| 113 |
+
AISP.US,D,20211216,000000,9.77,9.79,9.77,9.79,730,0
|
| 114 |
+
AISP.US,D,20211217,000000,9.75,9.81,9.7,9.78,1348,0
|
| 115 |
+
AISP.US,D,20211227,000000,9.74,9.82,9.74,9.8,10103,0
|
| 116 |
+
AISP.US,D,20211231,000000,9.71,9.79,9.7,9.79,6326,0
|
| 117 |
+
AISP.US,D,20220103,000000,9.74,9.81,9.73,9.73,355464,0
|
| 118 |
+
AISP.US,D,20220104,000000,9.77,9.79,9.72,9.77,217930,0
|
| 119 |
+
AISP.US,D,20220105,000000,9.77,9.78,9.76,9.78,11640,0
|
| 120 |
+
AISP.US,D,20220106,000000,9.77,9.785,9.77,9.785,1721,0
|
| 121 |
+
AISP.US,D,20220107,000000,9.77,9.82,9.75,9.82,5938,0
|
| 122 |
+
AISP.US,D,20220110,000000,9.79,9.8,9.79,9.8,3913,0
|
| 123 |
+
AISP.US,D,20220112,000000,9.76,9.76,9.76,9.76,113,0
|
| 124 |
+
AISP.US,D,20220113,000000,9.75,9.75,9.73,9.73,8844,0
|
| 125 |
+
AISP.US,D,20220118,000000,9.71,9.72,9.7,9.7,5425,0
|
| 126 |
+
AISP.US,D,20220125,000000,9.66,9.7,9.66,9.7,4153,0
|
| 127 |
+
AISP.US,D,20220127,000000,9.67,9.67,9.67,9.67,200,0
|
| 128 |
+
AISP.US,D,20220128,000000,9.67,9.69,9.66,9.66,2373,0
|
| 129 |
+
AISP.US,D,20220201,000000,9.69,9.73,9.69,9.72,7513,0
|
| 130 |
+
AISP.US,D,20220203,000000,9.67,9.76,9.67,9.76,210,0
|
| 131 |
+
AISP.US,D,20220207,000000,9.7,9.7,9.68,9.68,4961,0
|
| 132 |
+
AISP.US,D,20220211,000000,9.71,9.71,9.71,9.71,587,0
|
| 133 |
+
AISP.US,D,20220216,000000,9.67,9.67,9.67,9.67,108,0
|
| 134 |
+
AISP.US,D,20220223,000000,9.71,9.71,9.71,9.71,338,0
|
| 135 |
+
AISP.US,D,20220224,000000,9.72,9.72,9.72,9.72,724,0
|
| 136 |
+
AISP.US,D,20220225,000000,9.72,9.735,9.71,9.71,57386,0
|
| 137 |
+
AISP.US,D,20220228,000000,9.72,9.72,9.72,9.72,2028,0
|
| 138 |
+
AISP.US,D,20220304,000000,9.74,9.74,9.73,9.73,4759,0
|
| 139 |
+
AISP.US,D,20220308,000000,9.73,9.73,9.73,9.73,4019,0
|
| 140 |
+
AISP.US,D,20220310,000000,9.73,9.73,9.73,9.73,2378,0
|
| 141 |
+
AISP.US,D,20220317,000000,9.74,9.74,9.73,9.74,19209,0
|
| 142 |
+
AISP.US,D,20220328,000000,9.76,9.76,9.74,9.76,3396,0
|
| 143 |
+
AISP.US,D,20220330,000000,9.77,9.77,9.77,9.77,104,0
|
| 144 |
+
AISP.US,D,20220331,000000,9.78,9.78,9.77,9.77,2800,0
|
| 145 |
+
AISP.US,D,20220401,000000,9.78,9.78,9.78,9.78,131431,0
|
| 146 |
+
AISP.US,D,20220405,000000,9.78,9.78,9.78,9.78,1901,0
|
| 147 |
+
AISP.US,D,20220406,000000,9.77,9.77,9.77,9.77,205,0
|
| 148 |
+
AISP.US,D,20220408,000000,9.79,9.79,9.78,9.78,33691,0
|
| 149 |
+
AISP.US,D,20220413,000000,9.82,9.82,9.82,9.82,100,0
|
| 150 |
+
AISP.US,D,20220414,000000,9.82,9.82,9.82,9.82,118,0
|
| 151 |
+
AISP.US,D,20220418,000000,9.81,9.81,9.81,9.81,100112,0
|
| 152 |
+
AISP.US,D,20220425,000000,9.81,9.81,9.81,9.81,228,0
|
| 153 |
+
AISP.US,D,20220429,000000,9.8,9.8,9.78,9.79,39003,0
|
| 154 |
+
AISP.US,D,20220502,000000,9.8,9.8,9.8,9.8,8602,0
|
| 155 |
+
AISP.US,D,20220503,000000,9.8,9.8,9.8,9.8,600,0
|
| 156 |
+
AISP.US,D,20220504,000000,9.81,9.82,9.8096,9.81,85048,0
|
| 157 |
+
AISP.US,D,20220505,000000,9.84,9.84,9.84,9.84,298,0
|
| 158 |
+
AISP.US,D,20220506,000000,9.84,9.84,9.81,9.81,10498,0
|
| 159 |
+
AISP.US,D,20220509,000000,9.8,9.8,9.8,9.8,10170,0
|
| 160 |
+
AISP.US,D,20220512,000000,9.79,9.79,9.79,9.79,1248,0
|
| 161 |
+
AISP.US,D,20220513,000000,9.79,9.79,9.79,9.79,25387,0
|
| 162 |
+
AISP.US,D,20220518,000000,9.78,9.78,9.75,9.75,765,0
|
| 163 |
+
AISP.US,D,20220519,000000,9.75,9.75,9.75,9.75,1841,0
|
| 164 |
+
AISP.US,D,20220520,000000,9.75,9.75,9.75,9.75,5030,0
|
| 165 |
+
AISP.US,D,20220523,000000,9.78,9.79,9.78,9.79,412,0
|
| 166 |
+
AISP.US,D,20220525,000000,9.81,9.81,9.81,9.81,328,0
|
| 167 |
+
AISP.US,D,20220606,000000,9.785,9.785,9.785,9.785,234537,0
|
| 168 |
+
AISP.US,D,20220609,000000,9.79,9.81,9.76,9.81,1450244,0
|
| 169 |
+
AISP.US,D,20220610,000000,9.82,9.82,9.82,9.82,122,0
|
| 170 |
+
AISP.US,D,20220615,000000,9.81,9.81,9.8,9.8,5507,0
|
| 171 |
+
AISP.US,D,20220617,000000,9.8,9.89,9.8,9.89,26907,0
|
| 172 |
+
AISP.US,D,20220621,000000,9.89,9.89,9.79,9.79,28718,0
|
| 173 |
+
AISP.US,D,20220622,000000,9.79,9.7901,9.79,9.7901,644,0
|
| 174 |
+
AISP.US,D,20220623,000000,9.8,9.8,9.8,9.8,360,0
|
| 175 |
+
AISP.US,D,20220627,000000,9.83,9.83,9.83,9.83,249,0
|
| 176 |
+
AISP.US,D,20220705,000000,9.79,9.79,9.78,9.78,15069,0
|
| 177 |
+
AISP.US,D,20220707,000000,9.79,9.79,9.79,9.79,2080,0
|
| 178 |
+
AISP.US,D,20220708,000000,9.79,9.79,9.79,9.79,6309,0
|
| 179 |
+
AISP.US,D,20220711,000000,9.8,9.8,9.79,9.79,15789,0
|
| 180 |
+
AISP.US,D,20220712,000000,9.8,9.8,9.8,9.8,2501,0
|
| 181 |
+
AISP.US,D,20220713,000000,9.8,9.8,9.8,9.8,239,0
|
| 182 |
+
AISP.US,D,20220714,000000,9.81,9.81,9.81,9.81,2641,0
|
| 183 |
+
AISP.US,D,20220715,000000,9.81,9.81,9.81,9.81,2481,0
|
| 184 |
+
AISP.US,D,20220718,000000,9.81,9.81,9.81,9.81,120,0
|
| 185 |
+
AISP.US,D,20220721,000000,9.8,9.8,9.8,9.8,2090,0
|
| 186 |
+
AISP.US,D,20220722,000000,9.82,9.82,9.81,9.82,27924,0
|
| 187 |
+
AISP.US,D,20220725,000000,9.82,9.855,9.82,9.855,20145,0
|
| 188 |
+
AISP.US,D,20220726,000000,9.85,9.85,9.83,9.83,173333,0
|
| 189 |
+
AISP.US,D,20220729,000000,9.83,9.83,9.83,9.83,1528,0
|
| 190 |
+
AISP.US,D,20220801,000000,9.83,9.83,9.83,9.83,809,0
|
| 191 |
+
AISP.US,D,20220802,000000,9.84,9.84,9.83,9.83,11577,0
|
| 192 |
+
AISP.US,D,20220803,000000,9.82,9.84,9.82,9.83,9821,0
|
| 193 |
+
AISP.US,D,20220804,000000,9.82,9.85,9.82,9.845,5174,0
|
| 194 |
+
AISP.US,D,20220805,000000,9.84,9.86,9.83,9.83,93522,0
|
| 195 |
+
AISP.US,D,20220808,000000,9.85,9.85,9.845,9.845,6000,0
|
| 196 |
+
AISP.US,D,20220809,000000,9.85,9.85,9.85,9.85,72408,0
|
| 197 |
+
AISP.US,D,20220810,000000,9.85,9.85,9.84,9.84,26400,0
|
| 198 |
+
AISP.US,D,20220811,000000,9.8501,9.86,9.8501,9.86,936,0
|
| 199 |
+
AISP.US,D,20220812,000000,9.86,9.86,9.85,9.85,872613,0
|
| 200 |
+
AISP.US,D,20220816,000000,9.85,9.86,9.85,9.85,1108,0
|
| 201 |
+
AISP.US,D,20220818,000000,9.89,9.89,9.89,9.89,212,0
|
| 202 |
+
AISP.US,D,20220819,000000,9.89,9.92,9.88,9.88,10250,0
|
| 203 |
+
AISP.US,D,20220824,000000,9.85,9.85,9.83,9.84,1025,0
|
| 204 |
+
AISP.US,D,20220826,000000,9.88,9.88,9.84,9.84,12100,0
|
| 205 |
+
AISP.US,D,20220829,000000,9.8401,9.8401,9.84,9.84,5521,0
|
| 206 |
+
AISP.US,D,20220830,000000,9.84,9.84,9.84,9.84,290,0
|
| 207 |
+
AISP.US,D,20220831,000000,9.85,9.855,9.85,9.85,17907,0
|
| 208 |
+
AISP.US,D,20220901,000000,9.855,9.86,9.855,9.86,28981,0
|
| 209 |
+
AISP.US,D,20220902,000000,9.91,9.91,9.86,9.86,13298,0
|
| 210 |
+
AISP.US,D,20220907,000000,9.88,9.8801,9.88,9.88,14506,0
|
| 211 |
+
AISP.US,D,20220908,000000,9.895,9.895,9.88,9.88,9453,0
|
| 212 |
+
AISP.US,D,20220912,000000,9.885,9.885,9.88,9.885,10811,0
|
| 213 |
+
AISP.US,D,20220913,000000,9.89,9.9,9.89,9.9,27220,0
|
| 214 |
+
AISP.US,D,20220914,000000,9.9,9.91,9.9,9.91,803,0
|
| 215 |
+
AISP.US,D,20220915,000000,9.9,9.9,9.9,9.9,28795,0
|
| 216 |
+
AISP.US,D,20220916,000000,9.9,9.9,9.9,9.9,202,0
|
| 217 |
+
AISP.US,D,20220920,000000,9.9,9.9,9.9,9.9,22665,0
|
| 218 |
+
AISP.US,D,20220921,000000,9.92,9.92,9.9,9.9,81015,0
|
| 219 |
+
AISP.US,D,20220922,000000,9.9,9.9,9.9,9.9,150000,0
|
| 220 |
+
AISP.US,D,20220926,000000,9.89,9.89,9.89,9.89,687570,0
|
| 221 |
+
AISP.US,D,20220927,000000,9.92,9.92,9.92,9.92,108,0
|
| 222 |
+
AISP.US,D,20220930,000000,9.9,9.9,9.9,9.9,2003,0
|
| 223 |
+
AISP.US,D,20221003,000000,9.91,9.915,9.9,9.91,206866,0
|
| 224 |
+
AISP.US,D,20221005,000000,9.9,9.9,9.9,9.9,243,0
|
| 225 |
+
AISP.US,D,20221006,000000,9.91,9.91,9.91,9.91,579,0
|
| 226 |
+
AISP.US,D,20221007,000000,9.93,9.93,9.92,9.92,1354,0
|
| 227 |
+
AISP.US,D,20221011,000000,9.91,9.92,9.91,9.91,105358,0
|
| 228 |
+
AISP.US,D,20221017,000000,9.93,9.93,9.93,9.93,225,0
|
| 229 |
+
AISP.US,D,20221019,000000,9.93,9.93,9.93,9.93,262472,0
|
| 230 |
+
AISP.US,D,20221020,000000,9.95,9.95,9.95,9.95,301,0
|
| 231 |
+
AISP.US,D,20221021,000000,9.955,9.955,9.95,9.95,3018,0
|
| 232 |
+
AISP.US,D,20221024,000000,9.95,9.95,9.94,9.95,350802,0
|
| 233 |
+
AISP.US,D,20221025,000000,9.95,9.96,9.95,9.96,20459,0
|
| 234 |
+
AISP.US,D,20221026,000000,9.95,9.95,9.95,9.95,200073,0
|
| 235 |
+
AISP.US,D,20221028,000000,9.955,9.965,9.95,9.965,8043,0
|
| 236 |
+
AISP.US,D,20221101,000000,9.9601,9.975,9.96,9.975,43932,0
|
| 237 |
+
AISP.US,D,20221102,000000,9.97,9.97,9.97,9.97,210003,0
|
| 238 |
+
AISP.US,D,20221103,000000,9.97,9.97,9.97,9.97,105,0
|
| 239 |
+
AISP.US,D,20221107,000000,9.98,9.98,9.98,9.98,300383,0
|
| 240 |
+
AISP.US,D,20221108,000000,9.98,9.98,9.98,9.98,100113,0
|
| 241 |
+
AISP.US,D,20221109,000000,9.98,9.98,9.98,9.98,100068,0
|
| 242 |
+
AISP.US,D,20221110,000000,9.99,9.99,9.99,9.99,488,0
|
| 243 |
+
AISP.US,D,20221114,000000,10,10,10,10,190,0
|
| 244 |
+
AISP.US,D,20221115,000000,10,10,10,10,1017,0
|
| 245 |
+
AISP.US,D,20221116,000000,10,10,10,10,102,0
|
| 246 |
+
AISP.US,D,20221117,000000,10,10,10,10,104,0
|
| 247 |
+
AISP.US,D,20221118,000000,10.025,10.025,10.01,10.01,204,0
|
| 248 |
+
AISP.US,D,20221121,000000,10.02,10.02,10.02,10.02,1006,0
|
| 249 |
+
AISP.US,D,20221122,000000,10.01,10.015,10.01,10.015,100103,0
|
| 250 |
+
AISP.US,D,20221123,000000,10.01,10.01,10.01,10.01,124,0
|
| 251 |
+
AISP.US,D,20221125,000000,10.01,10.015,10.01,10.015,1301,0
|
| 252 |
+
AISP.US,D,20221128,000000,10.02,10.02,10.02,10.02,2016,0
|
| 253 |
+
AISP.US,D,20221129,000000,10.02,10.035,10.02,10.03,2063547,0
|
| 254 |
+
AISP.US,D,20221130,000000,10.03,10.04,10.02,10.03,133602,0
|
| 255 |
+
AISP.US,D,20221201,000000,10.02,10.03,10.02,10.03,19005,0
|
| 256 |
+
AISP.US,D,20221202,000000,10.04,10.04,10.04,10.04,81169,0
|
| 257 |
+
AISP.US,D,20221205,000000,10.05,10.055,10.04,10.05,19815,0
|
| 258 |
+
AISP.US,D,20221208,000000,10.05,10.06,10.04,10.05,4919566,0
|
| 259 |
+
AISP.US,D,20221209,000000,10.05,10.05,10.05,10.05,68574,0
|
| 260 |
+
AISP.US,D,20221212,000000,10.06,10.07,10.06,10.06,114930,0
|
| 261 |
+
AISP.US,D,20221213,000000,10.0501,10.08,10.05,10.075,23682,0
|
| 262 |
+
AISP.US,D,20221214,000000,10.06,10.06,10.06,10.06,211,0
|
| 263 |
+
AISP.US,D,20221215,000000,10.05,10.07,10.05,10.07,500,0
|
| 264 |
+
AISP.US,D,20221219,000000,10.06,10.06,10.06,10.06,1085,0
|
| 265 |
+
AISP.US,D,20221221,000000,10.062,10.07,10.06,10.06,21350,0
|
| 266 |
+
AISP.US,D,20221222,000000,10.08,10.08,10.07,10.07,150623,0
|
| 267 |
+
AISP.US,D,20221223,000000,10.07,10.07,10.07,10.07,100751,0
|
| 268 |
+
AISP.US,D,20221227,000000,10.07,10.07,10.06,10.07,872,0
|
| 269 |
+
AISP.US,D,20221228,000000,10.07,10.07,10.07,10.07,97388,0
|
| 270 |
+
AISP.US,D,20221229,000000,10.075,10.08,10.075,10.08,70931,0
|
| 271 |
+
AISP.US,D,20221230,000000,10.08,10.09,10.08,10.08,75424,0
|
| 272 |
+
AISP.US,D,20230103,000000,10.08,10.08,10.08,10.08,497,0
|
| 273 |
+
AISP.US,D,20230104,000000,10.085,10.085,10.08,10.08,200,0
|
| 274 |
+
AISP.US,D,20230105,000000,10.08,10.09,10.08,10.08,8742,0
|
| 275 |
+
AISP.US,D,20230106,000000,10.085,10.09,10.08,10.08,3236,0
|
| 276 |
+
AISP.US,D,20230109,000000,10.11,10.11,10.11,10.11,453004,0
|
| 277 |
+
AISP.US,D,20230110,000000,10.6,10.6,10.11,10.14,20415,0
|
| 278 |
+
AISP.US,D,20230111,000000,10.13,10.13,10.12,10.13,159854,0
|
| 279 |
+
AISP.US,D,20230112,000000,10.6,10.6,10.115,10.1206,27350,0
|
| 280 |
+
AISP.US,D,20230113,000000,10.16,10.39,10.12,10.13,8702,0
|
| 281 |
+
AISP.US,D,20230117,000000,10.34,10.745,10.13,10.14,13737,0
|
| 282 |
+
AISP.US,D,20230118,000000,10.15,10.15,10.12,10.125,7561,0
|
| 283 |
+
AISP.US,D,20230119,000000,10.14,10.14,10.14,10.14,402251,0
|
| 284 |
+
AISP.US,D,20230120,000000,10.14,10.14,10.13,10.13,1985,0
|
| 285 |
+
AISP.US,D,20230123,000000,10.14,10.15,10.1398,10.14,2676801,0
|
| 286 |
+
AISP.US,D,20230127,000000,10.15,10.15,10.14,10.14,1926,0
|
| 287 |
+
AISP.US,D,20230130,000000,10.15,10.15,10.15,10.15,1302,0
|
| 288 |
+
AISP.US,D,20230131,000000,10.15,10.15,10.145,10.145,445591,0
|
| 289 |
+
AISP.US,D,20230201,000000,10.6,10.6,10.15,10.15,91763,0
|
| 290 |
+
AISP.US,D,20230202,000000,10.14,10.16,10.14,10.1501,22476,0
|
| 291 |
+
AISP.US,D,20230203,000000,10.16,10.55,10.16,10.16,57871,0
|
| 292 |
+
AISP.US,D,20230206,000000,10.15,10.15,10.15,10.15,105,0
|
| 293 |
+
AISP.US,D,20230207,000000,10.15,10.5007,10.15,10.17,30263,0
|
| 294 |
+
AISP.US,D,20230208,000000,10.22,10.65,10.17,10.18,35879,0
|
| 295 |
+
AISP.US,D,20230209,000000,10.18,10.18,10.16,10.17,2479,0
|
| 296 |
+
AISP.US,D,20230210,000000,10.22,10.23,10.17,10.17,21702,0
|
| 297 |
+
AISP.US,D,20230213,000000,10.18,10.18,10.18,10.18,435,0
|
| 298 |
+
AISP.US,D,20230214,000000,10.23,10.23,10.2042,10.2042,402,0
|
| 299 |
+
AISP.US,D,20230215,000000,10.2,10.32,10.17,10.18,38996,0
|
| 300 |
+
AISP.US,D,20230217,000000,10.17,10.18,10.16,10.18,90253,0
|
| 301 |
+
AISP.US,D,20230222,000000,10.2299,10.23,10.18,10.18,53509,0
|
| 302 |
+
AISP.US,D,20230227,000000,10.23,10.23,10.19,10.22,2931,0
|
| 303 |
+
AISP.US,D,20230228,000000,10.21,10.21,10.19,10.19,5787,0
|
| 304 |
+
AISP.US,D,20230301,000000,10.65,10.65,10.19,10.2,672,0
|
| 305 |
+
AISP.US,D,20230302,000000,10.2,10.2,10.2,10.2,7849,0
|
| 306 |
+
AISP.US,D,20230303,000000,10.19,10.19,10.19,10.19,108,0
|
| 307 |
+
AISP.US,D,20230307,000000,10.2,10.2,10.2,10.2,204,0
|
| 308 |
+
AISP.US,D,20230308,000000,10.18,10.18,10.18,10.18,1521,0
|
| 309 |
+
AISP.US,D,20230309,000000,10.19,10.1902,10.19,10.1901,1356,0
|
| 310 |
+
AISP.US,D,20230310,000000,10.21,10.91,10.18,10.21,59044,0
|
| 311 |
+
AISP.US,D,20230315,000000,10.46,10.5003,9.99,10.015,40882,0
|
| 312 |
+
AISP.US,D,20230316,000000,10.02,10.02,10,10,1523,0
|
| 313 |
+
AISP.US,D,20230317,000000,10,10.05,10,10.0441,1536,0
|
| 314 |
+
AISP.US,D,20230320,000000,10.06,10.18,10.01,10.01,1052,0
|
| 315 |
+
AISP.US,D,20230321,000000,10.02,10.19,10,10.18,964,0
|
| 316 |
+
AISP.US,D,20230322,000000,10.18,10.26,10.145,10.26,18361,0
|
| 317 |
+
AISP.US,D,20230327,000000,10.2,10.26,10.2,10.26,5492,0
|
| 318 |
+
AISP.US,D,20230328,000000,10.41,10.44,10.26,10.26,1790,0
|
| 319 |
+
AISP.US,D,20230329,000000,10.09,10.77,10.09,10.5,6721,0
|
| 320 |
+
AISP.US,D,20230330,000000,10.6,10.6,10.25,10.25,817,0
|
| 321 |
+
AISP.US,D,20230331,000000,10.15,10.15,10.15,10.15,335,0
|
| 322 |
+
AISP.US,D,20230403,000000,10.6,10.6,10.2,10.38,5122,0
|
| 323 |
+
AISP.US,D,20230404,000000,10.3,10.4,10.2999,10.33,2032,0
|
| 324 |
+
AISP.US,D,20230405,000000,10.29,10.32,10.25,10.25,1896,0
|
| 325 |
+
AISP.US,D,20230406,000000,10.5,10.5199,10.3,10.48,6337,0
|
| 326 |
+
AISP.US,D,20230410,000000,10.15,10.325,10.1,10.19,122247,0
|
| 327 |
+
AISP.US,D,20230411,000000,10.19,10.2,10.15,10.2,13987,0
|
| 328 |
+
AISP.US,D,20230412,000000,10.19,10.19,10.17,10.18,10232,0
|
| 329 |
+
AISP.US,D,20230413,000000,10.1525,10.1525,10.1525,10.1525,207,0
|
| 330 |
+
AISP.US,D,20230414,000000,10.1883,10.2,10.17,10.2,19870,0
|
| 331 |
+
AISP.US,D,20230417,000000,10.0501,10.0501,10.0501,10.0501,2127,0
|
| 332 |
+
AISP.US,D,20230418,000000,10.12,10.12,10.08,10.08,750,0
|
| 333 |
+
AISP.US,D,20230420,000000,10.14,10.15,10.14,10.15,11808,0
|
| 334 |
+
AISP.US,D,20230424,000000,10.18,10.18,10.18,10.18,101,0
|
| 335 |
+
AISP.US,D,20230426,000000,10.02,10.03,10.02,10.03,304,0
|
| 336 |
+
AISP.US,D,20230501,000000,10.18,10.18,10.18,10.18,105,0
|
| 337 |
+
AISP.US,D,20230504,000000,10.05,10.05,10.05,10.05,100,0
|
| 338 |
+
AISP.US,D,20230505,000000,10.05,10.18,10.05,10.06,612,0
|
| 339 |
+
AISP.US,D,20230508,000000,10.08,10.08,10.08,10.08,462,0
|
| 340 |
+
AISP.US,D,20230509,000000,10.138,10.18,10.138,10.18,1703,0
|
| 341 |
+
AISP.US,D,20230510,000000,10.18,10.245,10.17,10.245,11154,0
|
| 342 |
+
AISP.US,D,20230511,000000,10.25,10.5,10.245,10.35,15063,0
|
| 343 |
+
AISP.US,D,20230512,000000,10.5,11.03,10.49,10.54,1780,0
|
| 344 |
+
AISP.US,D,20230515,000000,10.6,10.64,10.46,10.46,20099,0
|
| 345 |
+
AISP.US,D,20230516,000000,10.52,10.52,10.52,10.52,6303,0
|
| 346 |
+
AISP.US,D,20230517,000000,10.45,11.4601,10.44,10.5,16231,0
|
| 347 |
+
AISP.US,D,20230518,000000,10.46,10.7,10.46,10.7,801,0
|
| 348 |
+
AISP.US,D,20230519,000000,10.7,10.9,10.69,10.9,5082,0
|
| 349 |
+
AISP.US,D,20230522,000000,11.005,11.01,11.005,11.01,1735,0
|
| 350 |
+
AISP.US,D,20230523,000000,10.87,10.87,10.53,10.53,6415,0
|
| 351 |
+
AISP.US,D,20230524,000000,10.6,10.6,10.475,10.57,66056,0
|
| 352 |
+
AISP.US,D,20230525,000000,10.5,11.5,10.465,10.52,48107,0
|
| 353 |
+
AISP.US,D,20230526,000000,10.86,10.86,10.43,10.48,9751,0
|
| 354 |
+
AISP.US,D,20230530,000000,10.66,10.95,10.4301,10.775,32475,0
|
| 355 |
+
AISP.US,D,20230531,000000,10.87,10.875,10.83,10.83,2422,0
|
| 356 |
+
AISP.US,D,20230601,000000,10.67,10.85,10.67,10.83,2265,0
|
| 357 |
+
AISP.US,D,20230602,000000,10.8951,11.09,10.785,10.95,33885,0
|
| 358 |
+
AISP.US,D,20230605,000000,10.99,10.99,10.9,10.9,1511,0
|
| 359 |
+
AISP.US,D,20230606,000000,11.25,11.25,11.25,11.25,201,0
|
| 360 |
+
AISP.US,D,20230612,000000,10.9,11.225,10.9,10.95,2394,0
|
| 361 |
+
AISP.US,D,20230613,000000,11,11,11,11,122,0
|
| 362 |
+
AISP.US,D,20230614,000000,10.95,10.95,10.95,10.95,607,0
|
| 363 |
+
AISP.US,D,20230615,000000,11,11,10.95,10.95,300,0
|
| 364 |
+
AISP.US,D,20230616,000000,11.5,13.355,11,11.25,3977,0
|
| 365 |
+
AISP.US,D,20230620,000000,11.2,11.8,11.05,11.16,6365,0
|
| 366 |
+
AISP.US,D,20230622,000000,11.0175,11.4,10.95,10.95,2838,0
|
| 367 |
+
AISP.US,D,20230623,000000,11.2,11.2,11.2,11.2,168,0
|
| 368 |
+
AISP.US,D,20230626,000000,11.91,11.91,10.95,10.95,2701,0
|
| 369 |
+
AISP.US,D,20230627,000000,11.91,11.91,11.04,11.04,10512,0
|
| 370 |
+
AISP.US,D,20230628,000000,11.05,11.05,10.92,10.92,3821,0
|
| 371 |
+
AISP.US,D,20230629,000000,11,11,10.91,10.92,8745,0
|
| 372 |
+
AISP.US,D,20230630,000000,10.94,10.94,10.76,10.76,11654,0
|
| 373 |
+
AISP.US,D,20230705,000000,10.73,10.755,10.72,10.72,11756,0
|
| 374 |
+
AISP.US,D,20230706,000000,10.72,10.72,10.6798,10.7,9542,0
|
| 375 |
+
AISP.US,D,20230710,000000,10.7499,10.75,10.63,10.64,1122,0
|
| 376 |
+
AISP.US,D,20230711,000000,10.64,10.7,10.6,10.68,14250,0
|
| 377 |
+
AISP.US,D,20230713,000000,10.75,10.75,10.61,10.61,8074,0
|
| 378 |
+
AISP.US,D,20230717,000000,10.61,10.61,10.61,10.61,500,0
|
| 379 |
+
AISP.US,D,20230720,000000,10.7,10.71,10.7,10.71,10613,0
|
| 380 |
+
AISP.US,D,20230725,000000,10.7399,10.7399,10.7399,10.7399,209,0
|
| 381 |
+
AISP.US,D,20230726,000000,10.74,10.78,10.74,10.77,3304,0
|
| 382 |
+
AISP.US,D,20230727,000000,10.75,10.76,10.75,10.76,552,0
|
| 383 |
+
AISP.US,D,20230802,000000,10.78,10.78,10.78,10.78,384,0
|
| 384 |
+
AISP.US,D,20230804,000000,10.71,10.71,10.71,10.71,3001,0
|
| 385 |
+
AISP.US,D,20230814,000000,10.71,10.71,10.71,10.71,167,0
|
| 386 |
+
AISP.US,D,20230815,000000,10.75,10.75,10.75,10.75,104,0
|
| 387 |
+
AISP.US,D,20230816,000000,10.71,10.71,10.71,10.71,403,0
|
| 388 |
+
AISP.US,D,20230818,000000,10.7246,10.7246,10.7246,10.7246,202,0
|
| 389 |
+
AISP.US,D,20230822,000000,10.71,10.71,10.7,10.7,838,0
|
| 390 |
+
AISP.US,D,20230823,000000,10.72,10.73,10.7076,10.73,10569,0
|
| 391 |
+
AISP.US,D,20230824,000000,10.7,10.7,10.7,10.7,1004,0
|
| 392 |
+
AISP.US,D,20230825,000000,10.73,10.73,10.7,10.7,3276,0
|
| 393 |
+
AISP.US,D,20230828,000000,10.73,10.73,10.7296,10.7296,1213,0
|
| 394 |
+
AISP.US,D,20230829,000000,10.7,10.74,10.7,10.74,5502,0
|
| 395 |
+
AISP.US,D,20230830,000000,10.68,10.68,10.68,10.68,200,0
|
| 396 |
+
AISP.US,D,20230831,000000,10.68,10.7,10.68,10.7,970,0
|
| 397 |
+
AISP.US,D,20230907,000000,10.7,10.7001,10.7,10.7,1424,0
|
| 398 |
+
AISP.US,D,20230911,000000,10.68,10.69,10.675,10.69,15211,0
|
| 399 |
+
AISP.US,D,20230912,000000,10.75,10.75,10.75,10.75,331,0
|
| 400 |
+
AISP.US,D,20230913,000000,10.68,10.68,10.67,10.67,364,0
|
| 401 |
+
AISP.US,D,20230914,000000,10.7,10.7,10.69,10.7,6602,0
|
| 402 |
+
AISP.US,D,20230915,000000,10.88,10.88,10.7,10.7,2177,0
|
| 403 |
+
AISP.US,D,20230918,000000,10.74,10.8045,10.74,10.75,1874,0
|
| 404 |
+
AISP.US,D,20230919,000000,11,11,10.77,10.77,9593,0
|
| 405 |
+
AISP.US,D,20230920,000000,10.69,10.75,10.69,10.75,686,0
|
| 406 |
+
AISP.US,D,20230921,000000,11.0201,11.66,11.0201,11.1,4549,0
|
| 407 |
+
AISP.US,D,20230927,000000,11.05,11.05,10.97,10.97,311,0
|
| 408 |
+
AISP.US,D,20230928,000000,10.79,10.79,10.615,10.6662,3324,0
|
| 409 |
+
AISP.US,D,20231002,000000,10.65,10.65,10.62,10.62,1029,0
|
| 410 |
+
AISP.US,D,20231003,000000,10.61,10.61,10.61,10.61,1053,0
|
| 411 |
+
AISP.US,D,20231005,000000,10.62,10.62,10.62,10.62,501,0
|
| 412 |
+
AISP.US,D,20231009,000000,10.85,10.85,10.61,10.61,464,0
|
| 413 |
+
AISP.US,D,20231012,000000,10.82,10.82,10.82,10.82,511,0
|
| 414 |
+
AISP.US,D,20231018,000000,10.8,10.81,10.8,10.81,1503,0
|
| 415 |
+
AISP.US,D,20231025,000000,10.69,10.75,10.61,10.62,39580,0
|
| 416 |
+
AISP.US,D,20231026,000000,10.7,10.7,10.63,10.64,3370,0
|
| 417 |
+
AISP.US,D,20231106,000000,10.62,10.62,10.62,10.62,941,0
|
| 418 |
+
AISP.US,D,20231107,000000,10.62,10.62,10.62,10.62,282,0
|
| 419 |
+
AISP.US,D,20231113,000000,10.6388,10.6388,10.6388,10.6388,750,0
|
| 420 |
+
AISP.US,D,20231116,000000,10.65,10.65,10.65,10.65,805,0
|
| 421 |
+
AISP.US,D,20231117,000000,10.7,10.7,10.66,10.7,8429,0
|
| 422 |
+
AISP.US,D,20231127,000000,10.64,10.66,10.64,10.66,943,0
|
| 423 |
+
AISP.US,D,20231130,000000,10.7,10.7,10.7,10.7,561,0
|
| 424 |
+
AISP.US,D,20231201,000000,10.7,10.7,10.7,10.7,214,0
|
| 425 |
+
AISP.US,D,20231204,000000,10.7,10.7,10.7,10.7,114,0
|
| 426 |
+
AISP.US,D,20231206,000000,10.725,10.73,10.725,10.73,21421,0
|
| 427 |
+
AISP.US,D,20231207,000000,10.78,10.9,10.78,10.889,4742,0
|
| 428 |
+
AISP.US,D,20231208,000000,10.89,12,10.89,11.09,5163,0
|
| 429 |
+
AISP.US,D,20231211,000000,11.01,11.49,10.85,10.85,18887,0
|
| 430 |
+
AISP.US,D,20231212,000000,10.81,10.82,10.78,10.8,155828,0
|
| 431 |
+
AISP.US,D,20231213,000000,10.8,10.9,10.8,10.9,2582,0
|
| 432 |
+
AISP.US,D,20231214,000000,10.4,10.62,10,10,3680,0
|
| 433 |
+
AISP.US,D,20231215,000000,10.01,10.01,7.75,8.01,63836,0
|
| 434 |
+
AISP.US,D,20231218,000000,7.48,10.5,7.48,9.96,78640,0
|
| 435 |
+
AISP.US,D,20231219,000000,9.48,10.69,8.6,10.38,9077,0
|
| 436 |
+
AISP.US,D,20231220,000000,9.95,10.4994,9.41,10.4994,3255,0
|
| 437 |
+
AISP.US,D,20231221,000000,9.42,9.42,5.28,6.49,334431,0
|
| 438 |
+
AISP.US,D,20231222,000000,7.5,7.71,3.89,4.25,1372000,0
|
| 439 |
+
AISP.US,D,20231226,000000,3.9,3.99,3.44,3.48,551840,0
|
| 440 |
+
AISP.US,D,20231227,000000,3.42,3.48,2.52,2.58,587793,0
|
| 441 |
+
AISP.US,D,20231228,000000,2.42,2.43,1.85,1.94,1174610,0
|
| 442 |
+
AISP.US,D,20231229,000000,1.93,2.15,1.66,1.7,1244173,0
|
| 443 |
+
AISP.US,D,20240102,000000,1.69,1.69,1.45,1.6,1083331,0
|
| 444 |
+
AISP.US,D,20240103,000000,1.66,2.99,1.63,2.22,18414963,0
|
| 445 |
+
AISP.US,D,20240104,000000,2.03,2.33,2,2.11,1580281,0
|
| 446 |
+
AISP.US,D,20240105,000000,2.03,2.09,1.75,1.89,874957,0
|
| 447 |
+
AISP.US,D,20240108,000000,1.85,2,1.79,1.81,453724,0
|
| 448 |
+
AISP.US,D,20240109,000000,1.81,1.85,1.61,1.65,551138,0
|
| 449 |
+
AISP.US,D,20240110,000000,1.64,1.67,1.54,1.6,346213,0
|
| 450 |
+
AISP.US,D,20240111,000000,1.57,1.63,1.48,1.55,259246,0
|
| 451 |
+
AISP.US,D,20240112,000000,1.59,1.775,1.5606,1.73,310652,0
|
| 452 |
+
AISP.US,D,20240116,000000,1.71,1.85,1.6,1.62,242148,0
|
| 453 |
+
AISP.US,D,20240117,000000,1.57,1.6347,1.4909,1.54,170064,0
|
| 454 |
+
AISP.US,D,20240118,000000,1.57,1.575,1.44,1.45,153544,0
|
| 455 |
+
AISP.US,D,20240119,000000,1.5,1.5,1.415,1.5,195726,0
|
| 456 |
+
AISP.US,D,20240122,000000,1.5,1.69,1.49,1.58,190765,0
|
| 457 |
+
AISP.US,D,20240123,000000,1.59,1.7,1.515,1.53,263774,0
|
| 458 |
+
AISP.US,D,20240124,000000,1.52,1.69,1.52,1.58,177259,0
|
| 459 |
+
AISP.US,D,20240125,000000,1.64,1.66,1.51,1.5399,113947,0
|
| 460 |
+
AISP.US,D,20240126,000000,1.54,1.59,1.49,1.52,136961,0
|
| 461 |
+
AISP.US,D,20240129,000000,1.51,1.55,1.48,1.5,71848,0
|
| 462 |
+
AISP.US,D,20240130,000000,1.5127,1.59,1.49,1.58,66999,0
|
| 463 |
+
AISP.US,D,20240131,000000,1.54,1.58,1.51,1.51,64163,0
|
| 464 |
+
AISP.US,D,20240201,000000,1.54,1.58,1.51,1.53,60604,0
|
| 465 |
+
AISP.US,D,20240202,000000,1.52,1.55,1.48,1.5,63322,0
|
| 466 |
+
AISP.US,D,20240205,000000,1.51,1.52,1.44,1.45,128890,0
|
| 467 |
+
AISP.US,D,20240206,000000,1.51,1.54,1.45,1.47,70376,0
|
| 468 |
+
AISP.US,D,20240207,000000,1.55,1.55,1.43,1.4621,100139,0
|
| 469 |
+
AISP.US,D,20240208,000000,1.52,1.52,1.34,1.4,213508,0
|
| 470 |
+
AISP.US,D,20240209,000000,1.42,1.44,1.39,1.41,54548,0
|
| 471 |
+
AISP.US,D,20240212,000000,1.47,1.8,1.4,1.71,749578,0
|
| 472 |
+
AISP.US,D,20240213,000000,1.66,1.87,1.6,1.61,284994,0
|
| 473 |
+
AISP.US,D,20240214,000000,1.69,1.72,1.61,1.622,134537,0
|
| 474 |
+
AISP.US,D,20240215,000000,1.6,1.75,1.51,1.67,243008,0
|
| 475 |
+
AISP.US,D,20240216,000000,1.78,1.78,1.65,1.71,83959,0
|
| 476 |
+
AISP.US,D,20240220,000000,1.66,1.69,1.5501,1.6,84336,0
|
| 477 |
+
AISP.US,D,20240221,000000,1.5691,1.64,1.47,1.54,184441,0
|
| 478 |
+
AISP.US,D,20240222,000000,1.56,1.59,1.5302,1.56,54053,0
|
| 479 |
+
AISP.US,D,20240223,000000,1.54,1.6,1.4266,1.49,100038,0
|
| 480 |
+
AISP.US,D,20240226,000000,1.5,1.52,1.4299,1.44,70412,0
|
| 481 |
+
AISP.US,D,20240227,000000,1.49,1.62,1.45,1.6,207026,0
|
| 482 |
+
AISP.US,D,20240228,000000,1.65,1.66,1.5248,1.61,106928,0
|
| 483 |
+
AISP.US,D,20240229,000000,1.61,1.61,1.5,1.53,87688,0
|
| 484 |
+
AISP.US,D,20240301,000000,1.54,1.5701,1.45,1.49,114492,0
|
| 485 |
+
AISP.US,D,20240304,000000,1.49,1.7,1.49,1.65,196543,0
|
| 486 |
+
AISP.US,D,20240305,000000,3.3,5.97,2.63,4.95,217603607,0
|
| 487 |
+
AISP.US,D,20240306,000000,8.93,9.3158,6.28,6.92,67979056,0
|
| 488 |
+
AISP.US,D,20240307,000000,5.55,5.99,4.76,5.5,6524224,0
|
| 489 |
+
AISP.US,D,20240308,000000,5.62,6.96,5.52,6.8,5346611,0
|
| 490 |
+
AISP.US,D,20240311,000000,6.62,7.82,6.25,6.87,4204907,0
|
| 491 |
+
AISP.US,D,20240312,000000,7.49,7.7,6.9,7.65,2485197,0
|
| 492 |
+
AISP.US,D,20240313,000000,7.5,10.18,7.16,10.07,7385480,0
|
| 493 |
+
AISP.US,D,20240314,000000,9.07,10.0499,8.05,9.93,3195869,0
|
| 494 |
+
AISP.US,D,20240315,000000,9.5,10.98,9.36,10.75,4738251,0
|
| 495 |
+
AISP.US,D,20240318,000000,10.86,13.87,10.8036,13.47,5881796,0
|
| 496 |
+
AISP.US,D,20240319,000000,11.89,14.3188,10.9,12.77,4318366,0
|
| 497 |
+
AISP.US,D,20240320,000000,12.67,12.9953,8.6,10.31,4086787,0
|
| 498 |
+
AISP.US,D,20240321,000000,9.8,10.2499,8.5,8.67,2400524,0
|
| 499 |
+
AISP.US,D,20240322,000000,8.37,9.49,7.4001,9.4,2126183,0
|
| 500 |
+
AISP.US,D,20240325,000000,8.9,9.2116,8.15,8.31,1665678,0
|
| 501 |
+
AISP.US,D,20240326,000000,8.24,8.73,8.04,8.67,817533,0
|
| 502 |
+
AISP.US,D,20240327,000000,8.36,8.36,7.65,7.65,697868,0
|
| 503 |
+
AISP.US,D,20240328,000000,7.46,7.899,6.5,6.59,932457,0
|
| 504 |
+
AISP.US,D,20240401,000000,6.57,8.26,6.15,8.1,2912133,0
|
| 505 |
+
AISP.US,D,20240402,000000,7.78,9.78,7.29,8.94,2696240,0
|
| 506 |
+
AISP.US,D,20240403,000000,9.21,11.04,9.1001,10.99,3896681,0
|
| 507 |
+
AISP.US,D,20240404,000000,11.05,11.6999,9.59,9.64,2273745,0
|
| 508 |
+
AISP.US,D,20240405,000000,9.73,10.32,9.4034,9.79,1023064,0
|
| 509 |
+
AISP.US,D,20240408,000000,9.635,10,9.0565,9.94,1094670,0
|
| 510 |
+
AISP.US,D,20240409,000000,9.9,9.94,8.2,8.22,1106383,0
|
| 511 |
+
AISP.US,D,20240410,000000,8.28,9.49,8.2501,8.58,1183924,0
|
| 512 |
+
AISP.US,D,20240411,000000,8.62,9,8.4,8.64,485477,0
|
| 513 |
+
AISP.US,D,20240412,000000,8.5,8.79,7.9,7.96,418826,0
|
| 514 |
+
AISP.US,D,20240415,000000,7.89,9.26,7.81,9,1274419,0
|
| 515 |
+
AISP.US,D,20240416,000000,8.77,8.83,8,8.08,661752,0
|
| 516 |
+
AISP.US,D,20240417,000000,8.18,8.44,7.98,8.15,312423,0
|
| 517 |
+
AISP.US,D,20240418,000000,8.2,8.31,7.57,7.61,446702,0
|
| 518 |
+
AISP.US,D,20240419,000000,7.66,7.8,6.61,6.65,551729,0
|
| 519 |
+
AISP.US,D,20240422,000000,6.73,7.77,6.72,7.43,780417,0
|
| 520 |
+
AISP.US,D,20240423,000000,7.37,8.16,7.31,7.93,521774,0
|
| 521 |
+
AISP.US,D,20240424,000000,7.89,7.9273,7.16,7.18,395646,0
|
| 522 |
+
AISP.US,D,20240425,000000,7.18,7.7,6.93,7.3,465811,0
|
| 523 |
+
AISP.US,D,20240426,000000,7.2,7.82,7.2,7.43,411566,0
|
| 524 |
+
AISP.US,D,20240429,000000,7.35,7.6,7.13,7.13,281447,0
|
| 525 |
+
AISP.US,D,20240430,000000,7.13,7.49,6.8835,7.36,381304,0
|
| 526 |
+
AISP.US,D,20240501,000000,7.26,7.26,6.6187,6.82,479837,0
|
| 527 |
+
AISP.US,D,20240502,000000,6.9,7.0325,6.64,6.65,215974,0
|
| 528 |
+
AISP.US,D,20240503,000000,6.81,6.876,5.98,6.04,537080,0
|
| 529 |
+
AISP.US,D,20240506,000000,6.16,6.96,6.16,6.69,430450,0
|
| 530 |
+
AISP.US,D,20240507,000000,6.68,6.71,6.25,6.36,278091,0
|
| 531 |
+
AISP.US,D,20240508,000000,6.26,6.58,6.0621,6.31,253791,0
|
| 532 |
+
AISP.US,D,20240509,000000,5.7,5.735,4.98,5.33,1083538,0
|
| 533 |
+
AISP.US,D,20240510,000000,5.36,5.4755,5.1,5.29,337558,0
|
| 534 |
+
AISP.US,D,20240513,000000,5.23,5.49,5.1701,5.49,408639,0
|
| 535 |
+
AISP.US,D,20240514,000000,5.42,6.3001,5.26,6.03,736017,0
|
| 536 |
+
AISP.US,D,20240515,000000,5.59,5.9,5.2124,5.34,736617,0
|
| 537 |
+
AISP.US,D,20240516,000000,5.42,5.52,5.175,5.35,353554,0
|
| 538 |
+
AISP.US,D,20240517,000000,5.19,5.26,4.28,4.36,705295,0
|
| 539 |
+
AISP.US,D,20240520,000000,4.59,4.7999,4.43,4.44,364571,0
|
| 540 |
+
AISP.US,D,20240521,000000,4.5,4.8499,4.5,4.71,223123,0
|
| 541 |
+
AISP.US,D,20240522,000000,4.76,4.88,4.55,4.64,192954,0
|
| 542 |
+
AISP.US,D,20240523,000000,4.59,4.63,3.81,3.87,580635,0
|
| 543 |
+
AISP.US,D,20240524,000000,4.01,4.1,3.8817,3.98,170799,0
|
| 544 |
+
AISP.US,D,20240528,000000,4,4,3.65,3.85,348954,0
|
| 545 |
+
AISP.US,D,20240529,000000,3.85,4.19,3.76,3.83,321423,0
|
| 546 |
+
AISP.US,D,20240530,000000,3.9,4.44,3.9,4.23,405047,0
|
| 547 |
+
AISP.US,D,20240531,000000,4.2,4.38,4.07,4.17,177106,0
|
| 548 |
+
AISP.US,D,20240603,000000,4.18,4.22,3.7,3.79,427766,0
|
| 549 |
+
AISP.US,D,20240604,000000,3.72,3.8103,3.51,3.57,240254,0
|
| 550 |
+
AISP.US,D,20240605,000000,3.59,3.64,3.38,3.4,266794,0
|
| 551 |
+
AISP.US,D,20240606,000000,3.4,3.5699,3.38,3.51,173002,0
|
| 552 |
+
AISP.US,D,20240607,000000,3.39,3.82,3.39,3.47,322860,0
|
| 553 |
+
AISP.US,D,20240610,000000,3.39,3.4,3.01,3.14,332941,0
|
| 554 |
+
AISP.US,D,20240611,000000,3.68,5.38,3.64,4.62,96582259,0
|
| 555 |
+
AISP.US,D,20240612,000000,4.49,4.5999,4.05,4.38,3662715,0
|
| 556 |
+
AISP.US,D,20240613,000000,4.34,4.68,3.83,4.02,2111716,0
|
| 557 |
+
AISP.US,D,20240614,000000,3.9,3.925,3.65,3.77,715046,0
|
| 558 |
+
AISP.US,D,20240617,000000,3.67,4.14,3.59,4.01,763554,0
|
| 559 |
+
AISP.US,D,20240618,000000,4.23,4.85,3.98,4.67,2457040,0
|
| 560 |
+
AISP.US,D,20240620,000000,4.62,5.5,4.28,5.27,2252183,0
|
| 561 |
+
AISP.US,D,20240621,000000,5.3,5.35,4.25,4.34,1436167,0
|
| 562 |
+
AISP.US,D,20240624,000000,4.34,4.34,3.62,3.97,1437159,0
|
| 563 |
+
AISP.US,D,20240625,000000,4.15,4.48,3.83,3.87,736427,0
|
| 564 |
+
AISP.US,D,20240626,000000,3.91,3.9204,3.32,3.41,1044416,0
|
| 565 |
+
AISP.US,D,20240627,000000,3.42,3.48,3.27,3.34,544586,0
|
| 566 |
+
AISP.US,D,20240628,000000,3.33,3.6,3.29,3.59,1257955,0
|
| 567 |
+
AISP.US,D,20240701,000000,3.56,3.83,3.42,3.79,661058,0
|
| 568 |
+
AISP.US,D,20240702,000000,3.81,3.81,3.67,3.73,342916,0
|
| 569 |
+
AISP.US,D,20240703,000000,3.79,3.82,3.6201,3.78,353043,0
|
| 570 |
+
AISP.US,D,20240705,000000,3.81,3.82,3.52,3.78,540874,0
|
| 571 |
+
AISP.US,D,20240708,000000,3.65,3.94,3.5,3.91,550393,0
|
| 572 |
+
AISP.US,D,20240709,000000,3.84,4.31,3.72,3.96,960613,0
|
| 573 |
+
AISP.US,D,20240710,000000,3.98,4.12,3.68,3.74,475589,0
|
| 574 |
+
AISP.US,D,20240711,000000,3.79,3.96,3.72,3.8,438550,0
|
| 575 |
+
AISP.US,D,20240712,000000,3.81,3.96,3.77,3.79,418877,0
|
| 576 |
+
AISP.US,D,20240715,000000,3.84,4.0264,3.84,3.95,350385,0
|
| 577 |
+
AISP.US,D,20240716,000000,3.95,4.25,3.85,4.23,340289,0
|
| 578 |
+
AISP.US,D,20240717,000000,4.15,4.1885,3.9,4.05,329902,0
|
| 579 |
+
AISP.US,D,20240718,000000,4.1,4.4,4.07,4.17,491874,0
|
| 580 |
+
AISP.US,D,20240719,000000,4.29,4.29,4.07,4.19,404754,0
|
| 581 |
+
AISP.US,D,20240722,000000,4.18,4.215,3.86,3.92,423174,0
|
| 582 |
+
AISP.US,D,20240723,000000,3.81,3.8502,3.57,3.68,418527,0
|
| 583 |
+
AISP.US,D,20240724,000000,3.65,3.79,3.47,3.62,316319,0
|
| 584 |
+
AISP.US,D,20240725,000000,3.58,3.85,3.48,3.74,313578,0
|
| 585 |
+
AISP.US,D,20240726,000000,3.75,3.95,3.75,3.87,255947,0
|
| 586 |
+
AISP.US,D,20240729,000000,3.84,3.8599,3.53,3.57,868393,0
|
| 587 |
+
AISP.US,D,20240730,000000,3.83,3.87,3.57,3.78,846176,0
|
| 588 |
+
AISP.US,D,20240731,000000,3.89,4.2,3.8,3.98,758812,0
|
| 589 |
+
AISP.US,D,20240801,000000,3.94,4.03,3.67,3.68,338587,0
|
| 590 |
+
AISP.US,D,20240802,000000,3.65,3.65,3.33,3.38,378684,0
|
| 591 |
+
AISP.US,D,20240805,000000,3,3.31,3,3.16,299145,0
|
| 592 |
+
AISP.US,D,20240806,000000,3.22,3.29,3.12,3.17,194795,0
|
| 593 |
+
AISP.US,D,20240807,000000,3.19,3.37,3.07,3.09,311301,0
|
| 594 |
+
AISP.US,D,20240808,000000,3.05,3.12,2.78,3.01,266086,0
|
| 595 |
+
AISP.US,D,20240809,000000,3.02,3.0895,3.015,3.035,147075,0
|
| 596 |
+
AISP.US,D,20240812,000000,3.01,3.03,2.79,2.82,315105,0
|
| 597 |
+
AISP.US,D,20240813,000000,2.86,2.9993,2.74,2.83,255600,0
|
| 598 |
+
AISP.US,D,20240814,000000,2.83,2.9,2.435,2.52,721581,0
|
| 599 |
+
AISP.US,D,20240815,000000,3.165,3.23,2.7,2.86,10848467,0
|
| 600 |
+
AISP.US,D,20240816,000000,2.85,3.7995,2.74,3.57,3503184,0
|
| 601 |
+
AISP.US,D,20240819,000000,3.61,4.12,3.47,3.71,1561165,0
|
| 602 |
+
AISP.US,D,20240820,000000,3.85,3.895,3.48,3.7,1522218,0
|
| 603 |
+
AISP.US,D,20240821,000000,3.71,3.88,3.63,3.825,751768,0
|
| 604 |
+
AISP.US,D,20240822,000000,3.85,3.88,3.45,3.47,853321,0
|
| 605 |
+
AISP.US,D,20240823,000000,3.47,3.55,3.1001,3.39,994479,0
|
| 606 |
+
AISP.US,D,20240826,000000,3.33,3.39,3.17,3.25,408703,0
|
| 607 |
+
AISP.US,D,20240827,000000,3.24,3.24,3.01,3.05,416628,0
|
| 608 |
+
AISP.US,D,20240828,000000,3.06,3.08,2.88,2.95,440173,0
|
| 609 |
+
AISP.US,D,20240829,000000,3.02,3.07,2.64,2.65,919216,0
|
| 610 |
+
AISP.US,D,20240830,000000,2.88,3.28,2.8608,3.11,3152991,0
|
| 611 |
+
AISP.US,D,20240903,000000,3.04,3.04,2.8013,3,643717,0
|
| 612 |
+
AISP.US,D,20240904,000000,2.95,3.13,2.9,2.96,306583,0
|
| 613 |
+
AISP.US,D,20240905,000000,2.96,3.03,2.85,2.88,239553,0
|
| 614 |
+
AISP.US,D,20240906,000000,2.86,2.885,2.7,2.755,342864,0
|
| 615 |
+
AISP.US,D,20240909,000000,2.76,2.87,2.71,2.73,284302,0
|
| 616 |
+
AISP.US,D,20240910,000000,2.77,2.8601,2.63,2.74,279251,0
|
| 617 |
+
AISP.US,D,20240911,000000,2.74,2.79,2.65,2.75,259675,0
|
| 618 |
+
AISP.US,D,20240912,000000,2.72,2.84,2.7042,2.76,242348,0
|
| 619 |
+
AISP.US,D,20240913,000000,2.76,2.85,2.68,2.72,347888,0
|
| 620 |
+
AISP.US,D,20240916,000000,2.73,2.74,2.59,2.62,441695,0
|
| 621 |
+
AISP.US,D,20240917,000000,2.7,2.76,2.55,2.6,401696,0
|
| 622 |
+
AISP.US,D,20240918,000000,2.6,2.69,2.44,2.56,479021,0
|
| 623 |
+
AISP.US,D,20240919,000000,2.59,2.61,2.44,2.48,391332,0
|
| 624 |
+
AISP.US,D,20240920,000000,2.48,2.5,2.38,2.48,762033,0
|
| 625 |
+
AISP.US,D,20240923,000000,2.5,2.5399,2.32,2.4,346442,0
|
| 626 |
+
AISP.US,D,20240924,000000,2.42,2.4295,2.27,2.33,370520,0
|
| 627 |
+
AISP.US,D,20240925,000000,2.33,2.36,2.22,2.26,305603,0
|
| 628 |
+
AISP.US,D,20240926,000000,2.27,2.37,2.22,2.36,376062,0
|
| 629 |
+
AISP.US,D,20240927,000000,2.39,2.55,2.35,2.46,416190,0
|
| 630 |
+
AISP.US,D,20240930,000000,2.46,2.46,2.26,2.3,421091,0
|
| 631 |
+
AISP.US,D,20241001,000000,2.5,2.53,2.1,2.21,1078609,0
|
| 632 |
+
AISP.US,D,20241002,000000,2.17,2.2286,2.11,2.17,348652,0
|
| 633 |
+
AISP.US,D,20241003,000000,2.2,2.25,2.05,2.125,417895,0
|
| 634 |
+
AISP.US,D,20241004,000000,2.13,2.17,2.04,2.15,339306,0
|
| 635 |
+
AISP.US,D,20241007,000000,2.2,2.2,2.09,2.14,409355,0
|
| 636 |
+
AISP.US,D,20241008,000000,2.17,2.23,2.03,2.04,716473,0
|
| 637 |
+
AISP.US,D,20241009,000000,2.09,2.2299,2.03,2.08,551898,0
|
| 638 |
+
AISP.US,D,20241010,000000,2.08,2.14,2.02,2.11,356742,0
|
| 639 |
+
AISP.US,D,20241011,000000,2.15,2.54,2.14,2.3,1677944,0
|
| 640 |
+
AISP.US,D,20241014,000000,2.37,2.5,1.99,2.16,1365286,0
|
| 641 |
+
AISP.US,D,20241015,000000,2.18,2.2,2.096,2.12,420725,0
|
| 642 |
+
AISP.US,D,20241016,000000,2.12,2.18,2.1,2.18,245201,0
|
| 643 |
+
AISP.US,D,20241017,000000,2.16,2.189,2.05,2.05,490657,0
|
| 644 |
+
AISP.US,D,20241018,000000,2.06,2.13,2,2.08,630810,0
|
| 645 |
+
AISP.US,D,20241021,000000,2.11,2.11,2.035,2.07,269775,0
|
| 646 |
+
AISP.US,D,20241022,000000,2.07,2.08,1.95,2,549761,0
|
| 647 |
+
AISP.US,D,20241023,000000,1.99,2.01,1.92,2.01,605658,0
|
| 648 |
+
AISP.US,D,20241024,000000,2,2.02,1.95,2.02,168488,0
|
| 649 |
+
AISP.US,D,20241025,000000,1.98,2.01,1.96,1.97,276622,0
|
| 650 |
+
AISP.US,D,20241028,000000,1.98,2.1,1.97,2.04,381084,0
|
| 651 |
+
AISP.US,D,20241029,000000,2.04,2.25,2.04,2.22,698555,0
|
| 652 |
+
AISP.US,D,20241030,000000,2.19,2.22,2.04,2.07,433532,0
|
| 653 |
+
AISP.US,D,20241031,000000,2.05,2.1,1.9,1.9,476540,0
|
| 654 |
+
AISP.US,D,20241101,000000,1.95,1.976,1.9,1.94,288422,0
|
| 655 |
+
AISP.US,D,20241104,000000,1.91,2.04,1.9037,2.02,280895,0
|
| 656 |
+
AISP.US,D,20241105,000000,2.02,2.12,2.02,2.12,324144,0
|
| 657 |
+
AISP.US,D,20241106,000000,2.23,2.36,2.18,2.3,802677,0
|
| 658 |
+
AISP.US,D,20241107,000000,2.25,2.39,2.08,2.35,533918,0
|
| 659 |
+
AISP.US,D,20241108,000000,2.34,2.76,2.22,2.75,1288239,0
|
| 660 |
+
AISP.US,D,20241111,000000,3.1,3.35,2.9503,3.18,2643579,0
|
| 661 |
+
AISP.US,D,20241112,000000,3.13,3.5,3.05,3.07,2463017,0
|
| 662 |
+
AISP.US,D,20241113,000000,3.4,4.4,3.13,3.74,6258780,0
|
| 663 |
+
AISP.US,D,20241114,000000,3.92,4.15,3.3403,3.695,2395176,0
|
| 664 |
+
AISP.US,D,20241115,000000,3.35,3.4077,2.6,2.85,2426115,0
|
| 665 |
+
AISP.US,D,20241118,000000,2.9,2.92,2.5,2.66,1480977,0
|
| 666 |
+
AISP.US,D,20241119,000000,2.59,2.805,2.54,2.72,1285732,0
|
| 667 |
+
AISP.US,D,20241120,000000,2.69,2.77,2.55,2.56,790504,0
|
| 668 |
+
AISP.US,D,20241121,000000,2.55,2.64,2.25,2.44,1601224,0
|
| 669 |
+
AISP.US,D,20241122,000000,2.35,2.55,2.2876,2.44,746779,0
|
| 670 |
+
AISP.US,D,20241125,000000,2.5,2.8799,2.47,2.73,1818781,0
|
| 671 |
+
AISP.US,D,20241126,000000,2.67,2.67,2.52,2.53,908133,0
|
| 672 |
+
AISP.US,D,20241127,000000,2.57,2.645,2.48,2.6,657656,0
|
| 673 |
+
AISP.US,D,20241129,000000,2.66,3.23,2.65,3.12,2926259,0
|
| 674 |
+
AISP.US,D,20241202,000000,3.68,3.94,3.17,3.23,3947699,0
|
| 675 |
+
AISP.US,D,20241203,000000,3.24,3.31,2.97,3,1196300,0
|
| 676 |
+
AISP.US,D,20241204,000000,3.06,3.33,2.905,2.98,1565992,0
|
| 677 |
+
AISP.US,D,20241205,000000,3.005,3.0509,2.8301,2.9,1086562,0
|
| 678 |
+
AISP.US,D,20241206,000000,3.12,3.5474,3,3.41,3090654,0
|
| 679 |
+
AISP.US,D,20241209,000000,3.85,3.95,3.312,3.36,2724960,0
|
| 680 |
+
AISP.US,D,20241210,000000,3.32,3.785,3.16,3.55,2470610,0
|
| 681 |
+
AISP.US,D,20241211,000000,3.72,3.8199,3.3281,3.5,2195703,0
|
| 682 |
+
AISP.US,D,20241212,000000,3.43,3.455,2.89,2.95,2089467,0
|
| 683 |
+
AISP.US,D,20241213,000000,2.92,3.19,2.85,3.17,1174232,0
|
| 684 |
+
AISP.US,D,20241216,000000,3.19,3.205,2.91,3,1520634,0
|
| 685 |
+
AISP.US,D,20241217,000000,3.07,3.2,2.96,3.16,1255121,0
|
| 686 |
+
AISP.US,D,20241218,000000,3.2,4.4,3.17,3.61,8080460,0
|
| 687 |
+
AISP.US,D,20241219,000000,4.06,5.45,3.91,4.22,14237611,0
|
| 688 |
+
AISP.US,D,20241220,000000,4.21,4.89,4.21,4.37,6012642,0
|
| 689 |
+
AISP.US,D,20241223,000000,4.72,5.8796,4.6701,5.71,6834438,0
|
| 690 |
+
AISP.US,D,20241224,000000,5.79,6.16,5,5.54,4750402,0
|
| 691 |
+
AISP.US,D,20241226,000000,5.8,6.22,5.42,5.76,5835977,0
|
| 692 |
+
AISP.US,D,20241227,000000,6.16,6.54,5.175,5.61,5556777,0
|
| 693 |
+
AISP.US,D,20241230,000000,5.45,7.2,5.32,6.89,6927495,0
|
| 694 |
+
AISP.US,D,20241231,000000,7.5,7.66,5.99,6.26,5795229,0
|
| 695 |
+
AISP.US,D,20250102,000000,6.25,6.35,5.4,5.97,3526347,0
|
| 696 |
+
AISP.US,D,20250103,000000,5.8,6.18,5.43,5.89,3144052,0
|
| 697 |
+
AISP.US,D,20250106,000000,6,6.41,5.25,5.33,4464992,0
|
| 698 |
+
AISP.US,D,20250107,000000,5.4,5.55,4.76,4.89,3306243,0
|
| 699 |
+
AISP.US,D,20250108,000000,4.64,4.705,4.24,4.55,2804361,0
|
| 700 |
+
AISP.US,D,20250110,000000,4.54,4.81,4.4,4.62,1525187,0
|
| 701 |
+
AISP.US,D,20250113,000000,4.14,4.4,3.86,4.17,1789736,0
|
| 702 |
+
AISP.US,D,20250114,000000,4.44,4.9297,4.44,4.69,1868421,0
|
| 703 |
+
AISP.US,D,20250115,000000,4.85,5.1698,4.64,5.13,2281712,0
|
| 704 |
+
AISP.US,D,20250116,000000,5.23,5.5934,5.09,5.34,1778592,0
|
| 705 |
+
AISP.US,D,20250117,000000,5.36,5.4399,4.795,5.07,1762132,0
|
| 706 |
+
AISP.US,D,20250121,000000,5.26,5.83,4.94,5.81,2228520,0
|
| 707 |
+
AISP.US,D,20250122,000000,6,6,5.51,5.58,1936551,0
|
| 708 |
+
AISP.US,D,20250123,000000,5.41,5.6,5.12,5.16,1490207,0
|
| 709 |
+
AISP.US,D,20250124,000000,5.13,5.3,4.86,4.93,1485330,0
|
| 710 |
+
AISP.US,D,20250127,000000,4.6,4.76,4.4316,4.63,1245201,0
|
| 711 |
+
AISP.US,D,20250128,000000,4.86,4.86,4.28,4.56,991168,0
|
| 712 |
+
AISP.US,D,20250129,000000,4.5,4.5899,4.28,4.5,868420,0
|
| 713 |
+
AISP.US,D,20250130,000000,4.63,4.7612,4.5396,4.6,601531,0
|
| 714 |
+
AISP.US,D,20250131,000000,4.66,4.97,4.405,4.47,2796509,0
|
| 715 |
+
AISP.US,D,20250203,000000,4.06,4.375,3.93,4.33,1009849,0
|
| 716 |
+
AISP.US,D,20250204,000000,4.36,4.5,4.285,4.37,830229,0
|
| 717 |
+
AISP.US,D,20250205,000000,4.38,4.85,4.23,4.77,1456751,0
|
| 718 |
+
AISP.US,D,20250206,000000,5,5.41,4.845,4.93,2015866,0
|
| 719 |
+
AISP.US,D,20250207,000000,5,5.891,4.87,5.79,4149969,0
|
| 720 |
+
AISP.US,D,20250210,000000,5.98,6.12,5.42,5.74,3680773,0
|
| 721 |
+
AISP.US,D,20250211,000000,5.78,6.04,5.28,5.44,2177155,0
|
| 722 |
+
AISP.US,D,20250212,000000,5.275,5.55,5.15,5.48,1247804,0
|
| 723 |
+
AISP.US,D,20250213,000000,5.65,6.49,5.65,6.22,4663631,0
|
| 724 |
+
AISP.US,D,20250214,000000,6.435,6.86,5.94,6.36,3866596,0
|
| 725 |
+
AISP.US,D,20250218,000000,6.47,6.63,5.74,5.93,2752266,0
|
| 726 |
+
AISP.US,D,20250219,000000,5.82,5.85,5.28,5.37,2126654,0
|
| 727 |
+
AISP.US,D,20250220,000000,5.23,5.2801,4.8,5.025,1883986,0
|
| 728 |
+
AISP.US,D,20250221,000000,5.09,5.275,4.85,5,1219782,0
|
| 729 |
+
AISP.US,D,20250224,000000,5.07,5.2,4.42,4.815,1834689,0
|
| 730 |
+
AISP.US,D,20250225,000000,4.7,4.74,4.1,4.205,1668580,0
|
| 731 |
+
AISP.US,D,20250226,000000,4.24,4.5598,4.24,4.475,828390,0
|
| 732 |
+
AISP.US,D,20250227,000000,4.61,4.6904,4.12,4.18,841076,0
|
| 733 |
+
AISP.US,D,20250228,000000,4.06,4.26,3.92,4.24,704082,0
|
| 734 |
+
AISP.US,D,20250303,000000,4.2,4.28,3.15,3.325,2829615,0
|
| 735 |
+
AISP.US,D,20250304,000000,3.16,3.36,2.97,3.27,1306546,0
|
| 736 |
+
AISP.US,D,20250305,000000,3.32,3.6399,3.2,3.6,948993,0
|
| 737 |
+
AISP.US,D,20250306,000000,3.49,3.51,3.2211,3.29,611699,0
|
| 738 |
+
AISP.US,D,20250307,000000,3.26,3.57,3.26,3.495,828235,0
|
| 739 |
+
AISP.US,D,20250310,000000,3.36,3.45,3.13,3.3,664424,0
|
| 740 |
+
AISP.US,D,20250311,000000,3.3,3.4297,3.2,3.33,323603,0
|
| 741 |
+
AISP.US,D,20250312,000000,3.4,3.52,3.28,3.455,614071,0
|
| 742 |
+
AISP.US,D,20250313,000000,3.48,3.6,3.39,3.4,380264,0
|
| 743 |
+
AISP.US,D,20250314,000000,3.45,3.78,3.43,3.76,547269,0
|
| 744 |
+
AISP.US,D,20250317,000000,3.89,4.16,3.83,4.08,702771,0
|
| 745 |
+
AISP.US,D,20250318,000000,4,4.56,3.8,4.38,1513190,0
|
| 746 |
+
AISP.US,D,20250319,000000,4.67,4.81,4.38,4.6,1422624,0
|
| 747 |
+
AISP.US,D,20250320,000000,4.59,4.6607,4.2,4.26,705601,0
|
| 748 |
+
AISP.US,D,20250321,000000,4.18,4.1996,4.05,4.05,672059,0
|
| 749 |
+
AISP.US,D,20250324,000000,4.18,4.55,4.05,4.53,954941,0
|
| 750 |
+
AISP.US,D,20250325,000000,4.3101,5.2,4.3101,4.75,2474895,0
|
| 751 |
+
AISP.US,D,20250326,000000,4.85,4.99,4.6,4.64,946677,0
|
| 752 |
+
AISP.US,D,20250327,000000,4.61,5.0996,4.5,4.64,847057,0
|
| 753 |
+
AISP.US,D,20250328,000000,4.62,4.65,4.13,4.24,778888,0
|
| 754 |
+
AISP.US,D,20250331,000000,4.01,4.0901,3.73,3.86,943435,0
|
| 755 |
+
AISP.US,D,20250401,000000,3.88,3.97,3.7501,3.945,423349,0
|
| 756 |
+
AISP.US,D,20250402,000000,3.86,4.11,3.8545,4.05,502547,0
|
| 757 |
+
AISP.US,D,20250403,000000,3.66,3.93,3.65,3.88,569720,0
|
| 758 |
+
AISP.US,D,20250404,000000,3.66,3.7,3.4,3.57,656119,0
|
| 759 |
+
AISP.US,D,20250407,000000,3.31,3.8743,3.15,3.67,637199,0
|
| 760 |
+
AISP.US,D,20250408,000000,4,4.0887,3.36,3.43,647266,0
|
| 761 |
+
AISP.US,D,20250409,000000,3.4,3.89,3.361,3.72,981250,0
|
| 762 |
+
AISP.US,D,20250410,000000,3.56,3.6823,3.4,3.61,345662,0
|
| 763 |
+
AISP.US,D,20250411,000000,3.55,3.75,3.52,3.72,297552,0
|
| 764 |
+
AISP.US,D,20250414,000000,3.86,3.95,3.72,3.84,488858,0
|
| 765 |
+
AISP.US,D,20250415,000000,3.84,3.91,3.65,3.76,289259,0
|
| 766 |
+
AISP.US,D,20250416,000000,3.66,3.7,3.53,3.59,446433,0
|
| 767 |
+
AISP.US,D,20250417,000000,3.6,3.66,3.48,3.64,230290,0
|
| 768 |
+
AISP.US,D,20250421,000000,3.64,3.65,3.345,3.49,273919,0
|
| 769 |
+
AISP.US,D,20250422,000000,3.5,3.65,3.5,3.64,195352,0
|
| 770 |
+
AISP.US,D,20250423,000000,3.75,3.8794,3.75,3.78,549971,0
|
| 771 |
+
AISP.US,D,20250424,000000,3.74,3.745,3.5301,3.685,502085,0
|
| 772 |
+
AISP.US,D,20250425,000000,3.68,4.03,3.67,4,632700,0
|
| 773 |
+
AISP.US,D,20250428,000000,4.04,4.22,3.79,3.94,533748,0
|
| 774 |
+
AISP.US,D,20250429,000000,3.94,4,3.89,3.99,220392,0
|
| 775 |
+
AISP.US,D,20250430,000000,3.9,3.915,3.72,3.89,510421,0
|
| 776 |
+
AISP.US,D,20250501,000000,3.96,4.025,3.8524,3.9,383497,0
|
| 777 |
+
AISP.US,D,20250502,000000,3.99,4.19,3.9,3.92,1010029,0
|
| 778 |
+
AISP.US,D,20250505,000000,3.9,4.15,3.83,4.075,380643,0
|
| 779 |
+
AISP.US,D,20250506,000000,4,4.07,3.75,3.855,443964,0
|
| 780 |
+
AISP.US,D,20250507,000000,3.82,3.91,3.68,3.78,476105,0
|
| 781 |
+
AISP.US,D,20250508,000000,3.82,3.95,3.8,3.89,360422,0
|
| 782 |
+
AISP.US,D,20250509,000000,3.94,4.0007,3.85,3.94,319348,0
|
| 783 |
+
AISP.US,D,20250512,000000,4.14,4.23,3.95,4.12,1029090,0
|
| 784 |
+
AISP.US,D,20250513,000000,4.17,4.42,4.07,4.38,821060,0
|
| 785 |
+
AISP.US,D,20250514,000000,4.41,4.47,4.1071,4.15,815928,0
|
| 786 |
+
AISP.US,D,20250515,000000,4.11,4.18,3.92,3.96,537956,0
|
| 787 |
+
AISP.US,D,20250516,000000,4.13,4.51,4.01,4.43,1212706,0
|
| 788 |
+
AISP.US,D,20250519,000000,4.43,5.45,4.43,5.37,4542699,0
|
| 789 |
+
AISP.US,D,20250520,000000,5.58,5.78,5.16,5.3,2478951,0
|
| 790 |
+
AISP.US,D,20250521,000000,5.23,5.2592,4.79,4.85,1650240,0
|
| 791 |
+
AISP.US,D,20250522,000000,4.91,5.42,4.88,5.3,1862680,0
|
| 792 |
+
AISP.US,D,20250523,000000,5.15,5.23,5.02,5.12,939692,0
|
| 793 |
+
AISP.US,D,20250527,000000,5.21,5.59,5.2032,5.26,1501795,0
|
| 794 |
+
AISP.US,D,20250528,000000,5.3,5.355,5.062,5.14,761802,0
|
| 795 |
+
AISP.US,D,20250529,000000,5.2,5.4,5.0509,5.32,1070106,0
|
| 796 |
+
AISP.US,D,20250530,000000,5.3,5.6,5.08,5.15,1738788,0
|
| 797 |
+
AISP.US,D,20250602,000000,5.15,5.23,4.65,4.8,1573328,0
|
| 798 |
+
AISP.US,D,20250603,000000,4.82,5.028,4.81,4.88,653565,0
|
| 799 |
+
AISP.US,D,20250604,000000,4.85,5.045,4.75,4.97,719041,0
|
| 800 |
+
AISP.US,D,20250605,000000,4.97,5.04,4.62,4.72,654772,0
|
| 801 |
+
AISP.US,D,20250606,000000,4.78,5.03,4.7,4.94,582401,0
|
| 802 |
+
AISP.US,D,20250609,000000,5,5.3,5,5.08,1074015,0
|
| 803 |
+
AISP.US,D,20250610,000000,5.12,5.1599,4.86,4.92,698772,0
|
| 804 |
+
AISP.US,D,20250611,000000,5.03,5.42,4.95,4.99,1372273,0
|
| 805 |
+
AISP.US,D,20250612,000000,4.99,5.1256,4.86,4.91,656046,0
|
| 806 |
+
AISP.US,D,20250613,000000,4.8,4.89,4.65,4.7,703939,0
|
| 807 |
+
AISP.US,D,20250616,000000,4.74,5.11,4.71,5.09,684040,0
|
| 808 |
+
AISP.US,D,20250617,000000,5,5.15,4.91,4.96,498275,0
|
| 809 |
+
AISP.US,D,20250618,000000,4.93,5.0299,4.65,4.68,922404,0
|
| 810 |
+
AISP.US,D,20250620,000000,4.75,5.29,4.6,5.24,2821232,0
|
| 811 |
+
AISP.US,D,20250623,000000,5.54,5.8,4.99,5.22,2803135,0
|
| 812 |
+
AISP.US,D,20250624,000000,5.5,5.91,5.3201,5.38,1931032,0
|
| 813 |
+
AISP.US,D,20250625,000000,5.68,5.94,5.41,5.52,2420924,0
|
| 814 |
+
AISP.US,D,20250626,000000,5.76,5.99,5.58,5.74,1989633,0
|
| 815 |
+
AISP.US,D,20250627,000000,5.99,5.99,5.415,5.53,3062025,0
|
| 816 |
+
AISP.US,D,20250630,000000,5.69,6.28,5.65,5.89,2807312,0
|
| 817 |
+
AISP.US,D,20250701,000000,5.975,5.975,5.4,5.54,1997568,0
|
| 818 |
+
AISP.US,D,20250702,000000,5.67,5.93,5.5764,5.82,1248750,0
|
| 819 |
+
AISP.US,D,20250703,000000,5.9,6.17,5.7,5.89,961744,0
|
| 820 |
+
AISP.US,D,20250707,000000,5.89,6.26,5.73,6.06,1602520,0
|
| 821 |
+
AISP.US,D,20250708,000000,6.13,6.35,5.76,5.83,1603936,0
|
| 822 |
+
AISP.US,D,20250709,000000,5.89,5.95,5.49,5.62,1588329,0
|
| 823 |
+
AISP.US,D,20250710,000000,5.48,5.66,5.41,5.62,1160869,0
|
| 824 |
+
AISP.US,D,20250711,000000,5.61,5.75,5.17,5.19,1655211,0
|
| 825 |
+
AISP.US,D,20250714,000000,5.19,5.36,5.17,5.22,990151,0
|
| 826 |
+
AISP.US,D,20250715,000000,5.3,5.31,4.9,5.05,1544888,0
|
| 827 |
+
AISP.US,D,20250716,000000,5.07,5.65,5.045,5.57,1721101,0
|
| 828 |
+
AISP.US,D,20250717,000000,5.48,5.9285,5.45,5.69,1481125,0
|
| 829 |
+
AISP.US,D,20250718,000000,5.76,6.15,5.69,5.78,2102431,0
|
| 830 |
+
AISP.US,D,20250721,000000,5.95,6.3,5.56,5.62,2093778,0
|
| 831 |
+
AISP.US,D,20250722,000000,5.8,5.8,5.34,5.56,962878,0
|
| 832 |
+
AISP.US,D,20250723,000000,5.61,5.88,5.54,5.86,866977,0
|
| 833 |
+
AISP.US,D,20250724,000000,5.86,5.94,5.71,5.71,497169,0
|
| 834 |
+
AISP.US,D,20250725,000000,5.73,5.73,5.52,5.67,464451,0
|
| 835 |
+
AISP.US,D,20250728,000000,5.69,5.71,5.25,5.43,947132,0
|
| 836 |
+
AISP.US,D,20250729,000000,5.42,5.44,5.05,5.09,938812,0
|
| 837 |
+
AISP.US,D,20250730,000000,5.18,5.29,5.08,5.17,571854,0
|
| 838 |
+
AISP.US,D,20250731,000000,5.23,5.34,5.11,5.19,478563,0
|
| 839 |
+
AISP.US,D,20250801,000000,4.99,5.07,4.8,4.96,1089740,0
|
| 840 |
+
AISP.US,D,20250804,000000,5.05,5.19,4.9993,5.16,423200,0
|
| 841 |
+
AISP.US,D,20250805,000000,5.15,5.19,4.995,5.09,514436,0
|
| 842 |
+
AISP.US,D,20250806,000000,4.89,4.9,4.42,4.43,1751958,0
|
| 843 |
+
AISP.US,D,20250807,000000,4.55,4.72,4.5,4.69,670036,0
|
| 844 |
+
AISP.US,D,20250808,000000,4.75,4.8,4.64,4.79,631301,0
|
| 845 |
+
AISP.US,D,20250811,000000,4.85,5.06,4.81,4.88,625641,0
|
| 846 |
+
AISP.US,D,20250812,000000,4.94,5.0697,4.8901,5.03,481262,0
|
| 847 |
+
AISP.US,D,20250813,000000,5.01,5.17,4.95,5.13,676267,0
|
| 848 |
+
AISP.US,D,20250814,000000,5.11,5.16,4.84,5.02,665885,0
|
| 849 |
+
AISP.US,D,20250815,000000,5.02,5.0499,4.8801,4.94,372878,0
|
| 850 |
+
AISP.US,D,20250818,000000,4.88,5.13,4.8225,5.09,770604,0
|
| 851 |
+
AISP.US,D,20250819,000000,5.06,5.06,4.58,4.62,783216,0
|
| 852 |
+
AISP.US,D,20250820,000000,4.72,4.73,4.47,4.72,767897,0
|
| 853 |
+
AISP.US,D,20250821,000000,4.64,4.72,4.5549,4.68,415722,0
|
| 854 |
+
AISP.US,D,20250822,000000,4.61,4.84,4.58,4.82,421033,0
|
| 855 |
+
AISP.US,D,20250825,000000,4.82,4.82,4.64,4.68,441443,0
|
| 856 |
+
AISP.US,D,20250826,000000,4.83,4.86,4.69,4.78,406120,0
|
| 857 |
+
AISP.US,D,20250827,000000,4.73,4.78,4.635,4.64,407594,0
|
| 858 |
+
AISP.US,D,20250828,000000,4.64,4.85,4.64,4.74,511010,0
|
| 859 |
+
AISP.US,D,20250829,000000,4.7,4.73,4.44,4.47,684063,0
|
| 860 |
+
AISP.US,D,20250902,000000,4.3,4.38,4.17,4.25,674014,0
|
| 861 |
+
AISP.US,D,20250903,000000,4.26,4.37,4.23,4.34,523186,0
|
| 862 |
+
AISP.US,D,20250904,000000,4.33,4.39,4.25,4.34,471402,0
|
| 863 |
+
AISP.US,D,20250905,000000,4.29,4.39,4.27,4.3,416802,0
|
| 864 |
+
AISP.US,D,20250908,000000,4.33,4.41,4.24,4.31,508760,0
|
| 865 |
+
AISP.US,D,20250909,000000,4.33,4.3788,4.17,4.33,647401,0
|
| 866 |
+
AISP.US,D,20250910,000000,4.38,4.7,4.35,4.65,732185,0
|
| 867 |
+
AISP.US,D,20250911,000000,4.69,4.79,4.46,4.57,824221,0
|
| 868 |
+
AISP.US,D,20250912,000000,4.87,5.48,4.84,5.44,3378978,0
|
| 869 |
+
AISP.US,D,20250915,000000,5.51,5.5473,5.11,5.48,1340148,0
|
| 870 |
+
AISP.US,D,20250916,000000,5.41,5.45,5.18,5.38,839160,0
|
| 871 |
+
AISP.US,D,20250917,000000,5.37,5.55,5.27,5.34,833268,0
|
| 872 |
+
AISP.US,D,20250918,000000,5.57,5.76,5.4535,5.67,1519064,0
|
| 873 |
+
AISP.US,D,20250919,000000,5.64,5.9,5.6,5.86,1305321,0
|
| 874 |
+
AISP.US,D,20250922,000000,5.84,5.84,5.35,5.63,1218246,0
|
| 875 |
+
AISP.US,D,20250923,000000,5.6,5.885,5.45,5.52,1178899,0
|
| 876 |
+
AISP.US,D,20250924,000000,5.51,5.58,5.11,5.15,831233,0
|
| 877 |
+
AISP.US,D,20250925,000000,5,5.47,4.88,5.38,1056449,0
|
| 878 |
+
AISP.US,D,20250926,000000,5.37,5.4699,5.25,5.28,399230,0
|
| 879 |
+
AISP.US,D,20250929,000000,5.34,5.44,5.19,5.23,414858,0
|
| 880 |
+
AISP.US,D,20250930,000000,5.21,5.2482,5.015,5.17,647215,0
|
| 881 |
+
AISP.US,D,20251001,000000,5.13,5.29,5.13,5.21,477115,0
|
| 882 |
+
AISP.US,D,20251002,000000,5.28,5.69,5.24,5.67,1113415,0
|
| 883 |
+
AISP.US,D,20251003,000000,5.8,6.2,5.73,5.84,2299484,0
|
| 884 |
+
AISP.US,D,20251006,000000,6.2,7.2,6.07,6.98,5027552,0
|
| 885 |
+
AISP.US,D,20251007,000000,7.06,7.09,6.11,6.59,2204469,0
|
| 886 |
+
AISP.US,D,20251008,000000,6.7,6.75,5.94,6.09,1491524,0
|
| 887 |
+
AISP.US,D,20251009,000000,6.05,6.15,5.68,5.76,1604580,0
|
| 888 |
+
AISP.US,D,20251010,000000,5.82,5.92,5.12,5.135,2320383,0
|
| 889 |
+
AISP.US,D,20251013,000000,5.3,5.47,5.07,5.44,1573574,0
|
| 890 |
+
AISP.US,D,20251014,000000,5.35,5.99,5.21,5.9,2400666,0
|
| 891 |
+
AISP.US,D,20251015,000000,5.945,6.08,5.49,5.72,2008874,0
|
| 892 |
+
AISP.US,D,20251016,000000,5.84,6,5.16,5.26,1511660,0
|
| 893 |
+
AISP.US,D,20251017,000000,5.15,5.33,4.95,5.07,1567840,0
|
| 894 |
+
AISP.US,D,20251020,000000,5.24,5.35,5.1,5.12,758613,0
|
| 895 |
+
AISP.US,D,20251021,000000,5.08,5.275,4.98,5.11,599049,0
|
| 896 |
+
AISP.US,D,20251022,000000,5.06,5.11,4.67,4.81,1185410,0
|
| 897 |
+
AISP.US,D,20251023,000000,4.85,5.12,4.82,5.01,600692,0
|
| 898 |
+
AISP.US,D,20251024,000000,5.15,5.23,5.05,5.09,778097,0
|
| 899 |
+
AISP.US,D,20251027,000000,5.15,5.23,4.93,4.96,756657,0
|
| 900 |
+
AISP.US,D,20251028,000000,4.98,5.05,4.83,4.86,508489,0
|
| 901 |
+
AISP.US,D,20251029,000000,4.8,4.9,4.68,4.73,670282,0
|
| 902 |
+
AISP.US,D,20251030,000000,4.69,4.77,4.52,4.61,729735,0
|
| 903 |
+
AISP.US,D,20251031,000000,4.62,4.81,4.5761,4.75,599702,0
|
| 904 |
+
AISP.US,D,20251103,000000,4.82,4.8682,4.39,4.44,749631,0
|
| 905 |
+
AISP.US,D,20251104,000000,4.24,4.34,4.01,4.02,1011725,0
|
| 906 |
+
AISP.US,D,20251105,000000,4.15,4.3,4.13,4.19,715063,0
|
| 907 |
+
AISP.US,D,20251106,000000,4.18,4.3,4.07,4.09,935014,0
|
| 908 |
+
AISP.US,D,20251107,000000,3.97,4.32,3.82,4.27,1128418,0
|
| 909 |
+
AISP.US,D,20251110,000000,4.41,4.42,4.085,4.12,947314,0
|
| 910 |
+
AISP.US,D,20251111,000000,4.12,4.16,4,4.01,675093,0
|
| 911 |
+
AISP.US,D,20251112,000000,4.04,4.2,3.875,3.91,1096397,0
|
| 912 |
+
AISP.US,D,20251113,000000,3.92,3.92,3.48,3.57,1529145,0
|
| 913 |
+
AISP.US,D,20251114,000000,3.38,3.565,3.33,3.34,763658,0
|
| 914 |
+
AISP.US,D,20251117,000000,3.29,3.35,2.92,2.97,1234696,0
|
| 915 |
+
AISP.US,D,20251118,000000,2.97,3.27,2.97,3.21,1027944,0
|
| 916 |
+
AISP.US,D,20251119,000000,3.2,3.55,3.14,3.19,1096665,0
|
| 917 |
+
AISP.US,D,20251120,000000,3.35,3.4399,3.06,3.07,748554,0
|
| 918 |
+
AISP.US,D,20251121,000000,3.1,3.215,2.98,3.055,866140,0
|
| 919 |
+
AISP.US,D,20251124,000000,3.1,3.18,2.98,3.08,1131390,0
|
| 920 |
+
AISP.US,D,20251125,000000,3.24,3.73,3.22,3.6,2189903,0
|
| 921 |
+
AISP.US,D,20251126,000000,3.65,3.72,3.5,3.65,982125,0
|
| 922 |
+
AISP.US,D,20251128,000000,3.73,3.76,3.61,3.68,444289,0
|
| 923 |
+
AISP.US,D,20251201,000000,3.6,3.6398,3.46,3.57,604971,0
|
| 924 |
+
AISP.US,D,20251202,000000,3.6,3.7891,3.535,3.54,648271,0
|
| 925 |
+
AISP.US,D,20251203,000000,3.58,3.795,3.51,3.78,495761,0
|
| 926 |
+
AISP.US,D,20251204,000000,3.78,3.921,3.74,3.9,630388,0
|
| 927 |
+
AISP.US,D,20251205,000000,3.9,3.91,3.7,3.71,455424,0
|
| 928 |
+
AISP.US,D,20251208,000000,3.77,3.78,3.47,3.63,607344,0
|
| 929 |
+
AISP.US,D,20251209,000000,3.59,3.62,3.49,3.52,539314,0
|
| 930 |
+
AISP.US,D,20251210,000000,3.51,3.52,3.4,3.44,525287,0
|
| 931 |
+
AISP.US,D,20251211,000000,3.33,3.44,3.26,3.28,704504,0
|
| 932 |
+
AISP.US,D,20251212,000000,3.3,3.375,3.06,3.06,635350,0
|
| 933 |
+
AISP.US,D,20251215,000000,3.12,3.1641,2.9,2.93,858837,0
|
| 934 |
+
AISP.US,D,20251216,000000,2.91,3.085,2.9,3.06,678995,0
|
| 935 |
+
AISP.US,D,20251217,000000,3.09,3.134,2.82,2.83,617824,0
|
| 936 |
+
AISP.US,D,20251218,000000,2.92,2.9655,2.79,2.85,771710,0
|
| 937 |
+
AISP.US,D,20251219,000000,2.88,3.075,2.88,3,1024620,0
|
| 938 |
+
AISP.US,D,20251222,000000,3.03,3.12,3,3,523062,0
|
| 939 |
+
AISP.US,D,20251223,000000,2.965,3.01,2.88,2.93,557080,0
|
| 940 |
+
AISP.US,D,20251224,000000,2.95,2.985,2.86,2.97,386864,0
|
| 941 |
+
AISP.US,D,20251226,000000,2.99,3,2.8,2.83,680834,0
|
| 942 |
+
AISP.US,D,20251229,000000,2.77,2.88,2.71,2.76,1100930,0
|
| 943 |
+
AISP.US,D,20251230,000000,3.02,3.29,2.93,2.95,2786081,0
|
| 944 |
+
AISP.US,D,20251231,000000,2.97,3.04,2.8001,2.89,1160053,0
|
| 945 |
+
AISP.US,D,20260102,000000,2.92,3.17,2.92,3.11,865421,0
|
| 946 |
+
AISP.US,D,20260105,000000,3.15,3.3199,3.13,3.28,1008600,0
|
| 947 |
+
AISP.US,D,20260106,000000,3.33,3.33,3.045,3.12,765269,0
|
| 948 |
+
AISP.US,D,20260107,000000,3.2,3.27,3.05,3.07,519012,0
|
| 949 |
+
AISP.US,D,20260108,000000,3.07,3.335,3.07,3.26,740358,0
|
| 950 |
+
AISP.US,D,20260109,000000,3.27,3.27,3.08,3.1,639829,0
|
| 951 |
+
AISP.US,D,20260112,000000,3.14,3.255,3.1,3.2,542544,0
|
| 952 |
+
AISP.US,D,20260113,000000,3.2,3.24,3.0889,3.14,415490,0
|
| 953 |
+
AISP.US,D,20260114,000000,3.1,3.15,3.06,3.13,375210,0
|
| 954 |
+
AISP.US,D,20260115,000000,3.15,3.65,3.11,3.6,2207668,0
|
| 955 |
+
AISP.US,D,20260116,000000,3.86,4.32,3.73,4.32,4448020,0
|
| 956 |
+
AISP.US,D,20260120,000000,4,4.31,3.87,3.965,1999254,0
|
| 957 |
+
AISP.US,D,20260121,000000,4.02,4.08,3.59,3.86,1525533,0
|
| 958 |
+
AISP.US,D,20260122,000000,3.9,3.9795,3.73,3.73,905425,0
|
| 959 |
+
AISP.US,D,20260123,000000,3.73,3.84,3.5201,3.55,695267,0
|
| 960 |
+
AISP.US,D,20260126,000000,3.52,3.55,3.21,3.22,1334698,0
|
| 961 |
+
AISP.US,D,20260127,000000,3.25,3.4799,3.16,3.4,1131004,0
|
| 962 |
+
AISP.US,D,20260128,000000,3.48,3.5,3.27,3.29,769901,0
|
| 963 |
+
AISP.US,D,20260129,000000,3.29,3.2901,3.11,3.22,655010,0
|
| 964 |
+
AISP.US,D,20260130,000000,3.2,3.3,3.065,3.11,704116,0
|
| 965 |
+
AISP.US,D,20260202,000000,3.08,3.155,2.98,2.99,772589,0
|
| 966 |
+
AISP.US,D,20260203,000000,3.02,3.05,2.69,2.89,1335289,0
|
| 967 |
+
AISP.US,D,20260204,000000,2.91,2.9388,2.7,2.8,647536,0
|
| 968 |
+
AISP.US,D,20260205,000000,2.71,2.76,2.43,2.46,796695,0
|
| 969 |
+
AISP.US,D,20260206,000000,2.58,2.8,2.565,2.73,595747,0
|
| 970 |
+
AISP.US,D,20260209,000000,2.79,2.81,2.62,2.72,641203,0
|
| 971 |
+
AISP.US,D,20260210,000000,2.73,2.775,2.57,2.6,545320,0
|
| 972 |
+
AISP.US,D,20260211,000000,2.64,2.64,2.4,2.5,635654,0
|
| 973 |
+
AISP.US,D,20260212,000000,2.55,2.55,2.3799,2.42,400148,0
|
| 974 |
+
AISP.US,D,20260213,000000,2.42,2.57,2.385,2.43,404872,0
|
| 975 |
+
AISP.US,D,20260217,000000,2.46,2.53,2.41,2.43,566694,0
|
| 976 |
+
AISP.US,D,20260218,000000,2.45,2.53,2.361,2.421,480950,0
|
daily/us/nasdaq stocks/1/alms.us.txt
ADDED
|
@@ -0,0 +1,412 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ALMS.US,D,20240628,000000,13.5,13.53,12.02,13.3,1767553,0
|
| 3 |
+
ALMS.US,D,20240701,000000,12.82,13.5,12.42,12.54,330566,0
|
| 4 |
+
ALMS.US,D,20240702,000000,12.5,12.5706,11.75,11.94,281556,0
|
| 5 |
+
ALMS.US,D,20240703,000000,12,12.105,11.65,11.65,158720,0
|
| 6 |
+
ALMS.US,D,20240705,000000,12.23,12.23,10.85,11.45,271428,0
|
| 7 |
+
ALMS.US,D,20240708,000000,11.63,12.9699,10.92,12.75,116261,0
|
| 8 |
+
ALMS.US,D,20240709,000000,12.85,12.86,11.58,11.75,193522,0
|
| 9 |
+
ALMS.US,D,20240710,000000,11.99,13.08,11.525,12.96,159382,0
|
| 10 |
+
ALMS.US,D,20240711,000000,13.36,13.36,11.945,12.37,138268,0
|
| 11 |
+
ALMS.US,D,20240712,000000,12.07,12.49,11.09,11.09,100133,0
|
| 12 |
+
ALMS.US,D,20240715,000000,11.07,11.4,10.45,11.29,241894,0
|
| 13 |
+
ALMS.US,D,20240716,000000,11.49,11.49,10.575,11.09,111277,0
|
| 14 |
+
ALMS.US,D,20240717,000000,11.33,12.64,11.02,12.58,189602,0
|
| 15 |
+
ALMS.US,D,20240718,000000,12.58,12.99,11.9927,12.51,133353,0
|
| 16 |
+
ALMS.US,D,20240719,000000,12.5,13,12.29,12.5,69034,0
|
| 17 |
+
ALMS.US,D,20240722,000000,12.51,13,12.26,13,100851,0
|
| 18 |
+
ALMS.US,D,20240723,000000,13.4,13.5,12.58,12.6,224149,0
|
| 19 |
+
ALMS.US,D,20240724,000000,12.6,13.08,12.394,12.815,135834,0
|
| 20 |
+
ALMS.US,D,20240725,000000,12.99,12.99,12.47,12.85,87389,0
|
| 21 |
+
ALMS.US,D,20240726,000000,12.92,13,12.43,12.5,83967,0
|
| 22 |
+
ALMS.US,D,20240729,000000,12.5,13,12.3,12.78,205120,0
|
| 23 |
+
ALMS.US,D,20240730,000000,12.96,12.96,11.65,11.95,262538,0
|
| 24 |
+
ALMS.US,D,20240731,000000,12.06,13.2,11.76,12.3,246979,0
|
| 25 |
+
ALMS.US,D,20240801,000000,12.5,12.9488,12,12.69,124958,0
|
| 26 |
+
ALMS.US,D,20240802,000000,12.5,13,12.445,12.98,106095,0
|
| 27 |
+
ALMS.US,D,20240805,000000,12.5,12.71,11.52,11.86,304382,0
|
| 28 |
+
ALMS.US,D,20240806,000000,11.86,12.9,11.82,12.26,102874,0
|
| 29 |
+
ALMS.US,D,20240807,000000,12.21,12.7994,11.775,12.16,71747,0
|
| 30 |
+
ALMS.US,D,20240808,000000,11.775,12.59,11.755,12.21,71337,0
|
| 31 |
+
ALMS.US,D,20240809,000000,12.34,12.51,11.57,11.96,67356,0
|
| 32 |
+
ALMS.US,D,20240812,000000,11.97,12.565,11.7,11.99,115683,0
|
| 33 |
+
ALMS.US,D,20240813,000000,12.06,12.71,12.05,12.54,53620,0
|
| 34 |
+
ALMS.US,D,20240814,000000,12.25,13,12.1,12.71,105513,0
|
| 35 |
+
ALMS.US,D,20240815,000000,12.84,12.99,12.55,12.87,52684,0
|
| 36 |
+
ALMS.US,D,20240816,000000,12.68,12.9899,12.46,12.8,72052,0
|
| 37 |
+
ALMS.US,D,20240819,000000,12.94,13,12.415,13,135992,0
|
| 38 |
+
ALMS.US,D,20240820,000000,12.99,13,12.67,13,141863,0
|
| 39 |
+
ALMS.US,D,20240821,000000,12.98,13.01,12.32,12.99,161933,0
|
| 40 |
+
ALMS.US,D,20240822,000000,12.99,13,12.6001,12.89,184261,0
|
| 41 |
+
ALMS.US,D,20240823,000000,13,13,12.36,12.76,157112,0
|
| 42 |
+
ALMS.US,D,20240826,000000,12.8,13.08,12.49,13,220255,0
|
| 43 |
+
ALMS.US,D,20240827,000000,13.05,13.05,12.51,12.6,105629,0
|
| 44 |
+
ALMS.US,D,20240828,000000,12.74,13.01,12.53,12.81,84411,0
|
| 45 |
+
ALMS.US,D,20240829,000000,12.82,13.07,12.68,12.77,139978,0
|
| 46 |
+
ALMS.US,D,20240830,000000,12.8,12.91,12.56,12.7,80269,0
|
| 47 |
+
ALMS.US,D,20240903,000000,12.79,12.79,11.72,12.2,141657,0
|
| 48 |
+
ALMS.US,D,20240904,000000,12.49,12.51,11.57,11.91,143140,0
|
| 49 |
+
ALMS.US,D,20240905,000000,12.11,12.495,11.615,11.78,131854,0
|
| 50 |
+
ALMS.US,D,20240906,000000,11.89,12.05,11.695,11.96,143961,0
|
| 51 |
+
ALMS.US,D,20240909,000000,12.11,12.445,11.77,11.8,134575,0
|
| 52 |
+
ALMS.US,D,20240910,000000,12.01,12.06,11.48,11.48,44560,0
|
| 53 |
+
ALMS.US,D,20240911,000000,11.36,11.575,10.715,10.93,63600,0
|
| 54 |
+
ALMS.US,D,20240912,000000,11.05,11.867,10.845,11.26,164360,0
|
| 55 |
+
ALMS.US,D,20240913,000000,11.22,11.7,11.1,11.59,110591,0
|
| 56 |
+
ALMS.US,D,20240916,000000,11.76,11.76,10.37,11.05,163640,0
|
| 57 |
+
ALMS.US,D,20240917,000000,11.05,11.555,10.495,10.61,102947,0
|
| 58 |
+
ALMS.US,D,20240918,000000,10.75,11.46,10.63,11.34,225774,0
|
| 59 |
+
ALMS.US,D,20240919,000000,11.39,11.48,10.925,11.37,213045,0
|
| 60 |
+
ALMS.US,D,20240920,000000,11.53,11.78,10.895,11.47,2712844,0
|
| 61 |
+
ALMS.US,D,20240923,000000,11.62,12.08,11.385,11.86,176313,0
|
| 62 |
+
ALMS.US,D,20240924,000000,11.86,11.86,11,11.45,346188,0
|
| 63 |
+
ALMS.US,D,20240925,000000,11.58,12.5561,11.3512,11.51,197233,0
|
| 64 |
+
ALMS.US,D,20240926,000000,11.56,12.16,11.56,11.97,145626,0
|
| 65 |
+
ALMS.US,D,20240927,000000,12.13,12.2278,10.7,11.16,170719,0
|
| 66 |
+
ALMS.US,D,20240930,000000,11.1,11.5997,10.46,10.68,111814,0
|
| 67 |
+
ALMS.US,D,20241001,000000,10.75,10.88,10.46,10.67,72916,0
|
| 68 |
+
ALMS.US,D,20241002,000000,10.78,10.78,10.3,10.4,60915,0
|
| 69 |
+
ALMS.US,D,20241003,000000,10.5,10.5,10.01,10.03,89827,0
|
| 70 |
+
ALMS.US,D,20241004,000000,10.11,10.26,9.58,9.74,110852,0
|
| 71 |
+
ALMS.US,D,20241007,000000,9.81,10.39,9.54,10.35,98607,0
|
| 72 |
+
ALMS.US,D,20241008,000000,10.5,10.76,10.185,10.32,77775,0
|
| 73 |
+
ALMS.US,D,20241009,000000,10.37,10.61,10.23,10.49,71687,0
|
| 74 |
+
ALMS.US,D,20241010,000000,10.5,10.63,9.95,10.29,84981,0
|
| 75 |
+
ALMS.US,D,20241011,000000,10.46,10.47,10.26,10.35,50107,0
|
| 76 |
+
ALMS.US,D,20241014,000000,10.44,10.44,10.09,10.32,57930,0
|
| 77 |
+
ALMS.US,D,20241015,000000,10.5,11.35,10.44,11.2,78840,0
|
| 78 |
+
ALMS.US,D,20241016,000000,11.1,11.4,10.71,11.19,129029,0
|
| 79 |
+
ALMS.US,D,20241017,000000,11.63,11.745,10.8,11.12,47497,0
|
| 80 |
+
ALMS.US,D,20241018,000000,11.01,12.075,10.92,12.03,112036,0
|
| 81 |
+
ALMS.US,D,20241021,000000,12,13.11,12,12.58,122169,0
|
| 82 |
+
ALMS.US,D,20241022,000000,12.58,13.02,12.36,12.98,85167,0
|
| 83 |
+
ALMS.US,D,20241023,000000,12.9,13.0137,11.8,12.04,87022,0
|
| 84 |
+
ALMS.US,D,20241024,000000,12.25,12.58,11.86,11.97,49768,0
|
| 85 |
+
ALMS.US,D,20241025,000000,12,12.36,11.8,11.9,59853,0
|
| 86 |
+
ALMS.US,D,20241028,000000,11.85,12,11.6201,11.99,63235,0
|
| 87 |
+
ALMS.US,D,20241029,000000,12.01,12.22,11.95,12.16,24214,0
|
| 88 |
+
ALMS.US,D,20241030,000000,11.81,12.0321,11.23,11.23,43997,0
|
| 89 |
+
ALMS.US,D,20241031,000000,11.11,11.8,11.11,11.32,71372,0
|
| 90 |
+
ALMS.US,D,20241101,000000,11.43,11.5739,11.275,11.31,49443,0
|
| 91 |
+
ALMS.US,D,20241104,000000,11.31,11.59,11.23,11.42,24631,0
|
| 92 |
+
ALMS.US,D,20241105,000000,11.4,11.99,11.4,11.95,24774,0
|
| 93 |
+
ALMS.US,D,20241106,000000,12.22,13,12.15,12.34,98868,0
|
| 94 |
+
ALMS.US,D,20241107,000000,12.27,12.3,11.46,11.7,55933,0
|
| 95 |
+
ALMS.US,D,20241108,000000,11.75,12.18,11.425,12.02,81060,0
|
| 96 |
+
ALMS.US,D,20241111,000000,12.19,12.29,11.7,11.84,92297,0
|
| 97 |
+
ALMS.US,D,20241112,000000,11.86,12.05,11.1,11.35,52403,0
|
| 98 |
+
ALMS.US,D,20241113,000000,11.51,11.51,10.73,10.81,61751,0
|
| 99 |
+
ALMS.US,D,20241114,000000,10.92,10.985,9.11,9.41,246429,0
|
| 100 |
+
ALMS.US,D,20241115,000000,9.5,10.64,8.225,8.85,181252,0
|
| 101 |
+
ALMS.US,D,20241118,000000,9.23,9.9848,8.33,8.64,91172,0
|
| 102 |
+
ALMS.US,D,20241119,000000,9.5,10.4,8.72,10.35,200141,0
|
| 103 |
+
ALMS.US,D,20241120,000000,10.36,10.36,9.075,9.64,244995,0
|
| 104 |
+
ALMS.US,D,20241121,000000,9.7,9.86,9.255,9.44,80146,0
|
| 105 |
+
ALMS.US,D,20241122,000000,9.48,9.72,9.09,9.46,120496,0
|
| 106 |
+
ALMS.US,D,20241125,000000,9.6,9.9374,9.325,9.42,103263,0
|
| 107 |
+
ALMS.US,D,20241126,000000,9.42,9.56,9.0609,9.4,68223,0
|
| 108 |
+
ALMS.US,D,20241127,000000,9.52,9.914,9.44,9.72,39075,0
|
| 109 |
+
ALMS.US,D,20241129,000000,9.77,9.77,9.21,9.26,67434,0
|
| 110 |
+
ALMS.US,D,20241202,000000,9.25,9.36,8.213,8.27,222113,0
|
| 111 |
+
ALMS.US,D,20241203,000000,8.36,9.0068,8.35,8.56,184689,0
|
| 112 |
+
ALMS.US,D,20241204,000000,8.41,8.56,7.96,7.99,119557,0
|
| 113 |
+
ALMS.US,D,20241205,000000,7.95,8.82,7.66,8.62,474335,0
|
| 114 |
+
ALMS.US,D,20241206,000000,8.66,9.26,8.1806,9,101691,0
|
| 115 |
+
ALMS.US,D,20241209,000000,9.08,9.4,8.58,8.61,141641,0
|
| 116 |
+
ALMS.US,D,20241210,000000,8.79,8.81,8.36,8.39,177126,0
|
| 117 |
+
ALMS.US,D,20241211,000000,8.43,8.89,8.13,8.5,106852,0
|
| 118 |
+
ALMS.US,D,20241212,000000,8.48,8.98,8.48,8.73,81811,0
|
| 119 |
+
ALMS.US,D,20241213,000000,8.5,8.66,8.29,8.39,76812,0
|
| 120 |
+
ALMS.US,D,20241216,000000,8.25,8.7668,8.25,8.58,71166,0
|
| 121 |
+
ALMS.US,D,20241217,000000,8.61,9.2,8.61,8.74,89169,0
|
| 122 |
+
ALMS.US,D,20241218,000000,8.8,9.14,8.43,8.43,98527,0
|
| 123 |
+
ALMS.US,D,20241219,000000,8.43,9.04,8.3131,8.63,227800,0
|
| 124 |
+
ALMS.US,D,20241220,000000,8.51,8.92,8.29,8.82,404401,0
|
| 125 |
+
ALMS.US,D,20241223,000000,8.93,8.98,8.32,8.37,126616,0
|
| 126 |
+
ALMS.US,D,20241224,000000,8.31,8.31,7.91,8.04,44241,0
|
| 127 |
+
ALMS.US,D,20241226,000000,8.04,8.92,7.64,8.41,119152,0
|
| 128 |
+
ALMS.US,D,20241227,000000,8.2,8.88,7.753,8.06,145286,0
|
| 129 |
+
ALMS.US,D,20241230,000000,8.3,8.487,7.46,7.52,196387,0
|
| 130 |
+
ALMS.US,D,20241231,000000,7.46,8.19,7.46,7.86,104038,0
|
| 131 |
+
ALMS.US,D,20250102,000000,7.92,8.63,7.92,8.22,68004,0
|
| 132 |
+
ALMS.US,D,20250103,000000,8.16,8.56,8.13,8.45,83508,0
|
| 133 |
+
ALMS.US,D,20250106,000000,8.5,9.07,8.3865,8.79,114121,0
|
| 134 |
+
ALMS.US,D,20250107,000000,8.61,8.835,8.02,8.05,86975,0
|
| 135 |
+
ALMS.US,D,20250108,000000,8.06,8.06,7.48,7.69,73387,0
|
| 136 |
+
ALMS.US,D,20250110,000000,7.59,7.59,6.75,7,208522,0
|
| 137 |
+
ALMS.US,D,20250113,000000,6.91,7.41,6.76,7.2,84324,0
|
| 138 |
+
ALMS.US,D,20250114,000000,7.19,7.64,6.9801,7.64,70273,0
|
| 139 |
+
ALMS.US,D,20250115,000000,7.7,7.8,7.385,7.73,61164,0
|
| 140 |
+
ALMS.US,D,20250116,000000,7.765,7.89,7.585,7.79,43272,0
|
| 141 |
+
ALMS.US,D,20250117,000000,7.86,7.86,7.5001,7.66,79853,0
|
| 142 |
+
ALMS.US,D,20250121,000000,7.66,7.74,7.24,7.41,123025,0
|
| 143 |
+
ALMS.US,D,20250122,000000,7.37,7.745,6.78,6.9,266687,0
|
| 144 |
+
ALMS.US,D,20250123,000000,6.79,6.97,6.4,6.57,640730,0
|
| 145 |
+
ALMS.US,D,20250124,000000,6.65,6.755,6.5,6.68,257481,0
|
| 146 |
+
ALMS.US,D,20250127,000000,6.69,7.0228,6.49,6.75,229385,0
|
| 147 |
+
ALMS.US,D,20250128,000000,6.55,6.8258,6.41,6.61,117164,0
|
| 148 |
+
ALMS.US,D,20250129,000000,6.66,6.84,6.29,6.53,141846,0
|
| 149 |
+
ALMS.US,D,20250130,000000,6.8,7.1076,6.66,6.72,308798,0
|
| 150 |
+
ALMS.US,D,20250131,000000,6.62,7.79,6.62,7.48,226981,0
|
| 151 |
+
ALMS.US,D,20250203,000000,7.4,7.59,7.27,7.44,121398,0
|
| 152 |
+
ALMS.US,D,20250204,000000,7.39,7.5199,7.205,7.45,75787,0
|
| 153 |
+
ALMS.US,D,20250205,000000,7.5,7.63,7.1,7.13,146323,0
|
| 154 |
+
ALMS.US,D,20250206,000000,7.24,7.24,6.52,6.59,204524,0
|
| 155 |
+
ALMS.US,D,20250207,000000,5.33,6.2,4.855,5.67,1466994,0
|
| 156 |
+
ALMS.US,D,20250210,000000,5.6,5.75,4.74,4.82,425252,0
|
| 157 |
+
ALMS.US,D,20250211,000000,5,5.15,4.7588,5.01,390297,0
|
| 158 |
+
ALMS.US,D,20250212,000000,4.83,5.165,4.83,5.03,166115,0
|
| 159 |
+
ALMS.US,D,20250213,000000,5,5.23,4.9322,5.1,164348,0
|
| 160 |
+
ALMS.US,D,20250214,000000,5.02,5.34,4.96,5.21,115186,0
|
| 161 |
+
ALMS.US,D,20250218,000000,5.27,5.28,4.96,5.06,266240,0
|
| 162 |
+
ALMS.US,D,20250219,000000,5,5.195,4.92,5.1,144471,0
|
| 163 |
+
ALMS.US,D,20250220,000000,5,5.3,5,5.13,192125,0
|
| 164 |
+
ALMS.US,D,20250221,000000,5.13,5.6,5.12,5.17,458151,0
|
| 165 |
+
ALMS.US,D,20250224,000000,5.23,5.6,5.12,5.23,216628,0
|
| 166 |
+
ALMS.US,D,20250225,000000,5.11,5.39,4.74,4.85,218726,0
|
| 167 |
+
ALMS.US,D,20250226,000000,4.9,4.9788,4.46,4.57,146753,0
|
| 168 |
+
ALMS.US,D,20250227,000000,4.73,4.86,4.64,4.67,119584,0
|
| 169 |
+
ALMS.US,D,20250228,000000,4.65,4.8281,4.36,4.65,235273,0
|
| 170 |
+
ALMS.US,D,20250303,000000,4.7,4.88,4.4811,4.54,113004,0
|
| 171 |
+
ALMS.US,D,20250304,000000,4.5,4.672,4.4763,4.59,92200,0
|
| 172 |
+
ALMS.US,D,20250305,000000,4.6,4.84,4.44,4.72,155542,0
|
| 173 |
+
ALMS.US,D,20250306,000000,4.7,5.205,4.62,5.1,165846,0
|
| 174 |
+
ALMS.US,D,20250307,000000,5.02,5.05,4.755,4.88,100209,0
|
| 175 |
+
ALMS.US,D,20250310,000000,4.7,4.905,4.57,4.85,113649,0
|
| 176 |
+
ALMS.US,D,20250311,000000,4.66,4.97,4.56,4.79,155148,0
|
| 177 |
+
ALMS.US,D,20250312,000000,4.7,5.01,4.534,5,106597,0
|
| 178 |
+
ALMS.US,D,20250313,000000,5,5.01,4.57,4.59,103224,0
|
| 179 |
+
ALMS.US,D,20250314,000000,4.69,4.9305,4.55,4.57,100363,0
|
| 180 |
+
ALMS.US,D,20250317,000000,4.55,4.745,4.27,4.33,159943,0
|
| 181 |
+
ALMS.US,D,20250318,000000,4.36,4.5484,4.25,4.48,112495,0
|
| 182 |
+
ALMS.US,D,20250319,000000,4.49,4.65,4.24,4.37,139721,0
|
| 183 |
+
ALMS.US,D,20250320,000000,4.28,4.4,3.515,3.57,234051,0
|
| 184 |
+
ALMS.US,D,20250321,000000,3.58,3.8986,3.18,3.75,1028876,0
|
| 185 |
+
ALMS.US,D,20250324,000000,3.79,3.89,3.4,3.775,209199,0
|
| 186 |
+
ALMS.US,D,20250325,000000,5.7,5.7,3.92,4,13330933,0
|
| 187 |
+
ALMS.US,D,20250326,000000,3.82,6.04,3.8,4.92,5416246,0
|
| 188 |
+
ALMS.US,D,20250327,000000,4.66,5.05,4.29,4.7,762067,0
|
| 189 |
+
ALMS.US,D,20250328,000000,4.71,6,4.71,5.64,1629138,0
|
| 190 |
+
ALMS.US,D,20250331,000000,5.65,6.14,5.0717,6.14,696455,0
|
| 191 |
+
ALMS.US,D,20250401,000000,6.18,7.25,6.17,7.24,1125324,0
|
| 192 |
+
ALMS.US,D,20250402,000000,7.07,10.42,7.01,9.84,2790022,0
|
| 193 |
+
ALMS.US,D,20250403,000000,8.72,9.7,7.6609,8.54,596148,0
|
| 194 |
+
ALMS.US,D,20250404,000000,8.48,10.49,8.45,10.05,841681,0
|
| 195 |
+
ALMS.US,D,20250407,000000,9.98,10.36,7.3601,10.07,771291,0
|
| 196 |
+
ALMS.US,D,20250408,000000,9.63,9.7305,6.69,7.4,886499,0
|
| 197 |
+
ALMS.US,D,20250409,000000,7.11,8.45,6.7024,8.04,576256,0
|
| 198 |
+
ALMS.US,D,20250410,000000,7.85,7.94,6.61,6.83,329907,0
|
| 199 |
+
ALMS.US,D,20250411,000000,7.06,7.3774,6.095,6.48,302590,0
|
| 200 |
+
ALMS.US,D,20250414,000000,6.48,6.5089,5.015,5.39,568332,0
|
| 201 |
+
ALMS.US,D,20250415,000000,5.33,5.65,4.91,5.11,354609,0
|
| 202 |
+
ALMS.US,D,20250416,000000,5,5.27,4.8501,5.07,258453,0
|
| 203 |
+
ALMS.US,D,20250417,000000,5.04,5.31,4.8518,5,289149,0
|
| 204 |
+
ALMS.US,D,20250421,000000,4.9,5.0306,4.645,4.7,212286,0
|
| 205 |
+
ALMS.US,D,20250422,000000,4.82,5.03,4.6517,4.97,329094,0
|
| 206 |
+
ALMS.US,D,20250423,000000,5.1,5.4781,4.7,4.71,287204,0
|
| 207 |
+
ALMS.US,D,20250424,000000,4.69,4.93,4.28,4.31,533513,0
|
| 208 |
+
ALMS.US,D,20250425,000000,4.29,4.4884,4.16,4.28,181491,0
|
| 209 |
+
ALMS.US,D,20250428,000000,4.3,4.41,4.12,4.12,130588,0
|
| 210 |
+
ALMS.US,D,20250429,000000,4.1,4.5584,4.02,4.33,335568,0
|
| 211 |
+
ALMS.US,D,20250430,000000,4.23,4.4784,4.08,4.14,179467,0
|
| 212 |
+
ALMS.US,D,20250501,000000,4.05,4.25,3.79,3.83,246878,0
|
| 213 |
+
ALMS.US,D,20250502,000000,3.83,4.84,3.82,4.59,906667,0
|
| 214 |
+
ALMS.US,D,20250505,000000,4.53,5.48,4.16,4.4,796200,0
|
| 215 |
+
ALMS.US,D,20250506,000000,4.34,4.5527,4.11,4.35,355306,0
|
| 216 |
+
ALMS.US,D,20250507,000000,4.68,4.88,4.28,4.79,901397,0
|
| 217 |
+
ALMS.US,D,20250508,000000,4.85,5.46,4.725,5.32,748418,0
|
| 218 |
+
ALMS.US,D,20250509,000000,5.34,5.52,4.94,5.03,322790,0
|
| 219 |
+
ALMS.US,D,20250512,000000,5.31,5.4881,5,5.25,296116,0
|
| 220 |
+
ALMS.US,D,20250513,000000,5.24,5.29,4.39,4.46,542498,0
|
| 221 |
+
ALMS.US,D,20250514,000000,4.74,4.74,4.305,4.51,751739,0
|
| 222 |
+
ALMS.US,D,20250515,000000,4.49,5.45,4.32,5.35,1107489,0
|
| 223 |
+
ALMS.US,D,20250516,000000,5.34,5.899,5.1219,5.62,682580,0
|
| 224 |
+
ALMS.US,D,20250519,000000,5.63,6.185,5.5102,5.95,557970,0
|
| 225 |
+
ALMS.US,D,20250520,000000,5.905,5.905,4.84,4.88,1901530,0
|
| 226 |
+
ALMS.US,D,20250521,000000,4.95,6.14,4.45,4.78,3173504,0
|
| 227 |
+
ALMS.US,D,20250522,000000,4.59,5.08,4.29,4.84,1841537,0
|
| 228 |
+
ALMS.US,D,20250523,000000,4.88,4.98,4.6917,4.875,1050378,0
|
| 229 |
+
ALMS.US,D,20250527,000000,4.8,4.94,4.205,4.45,1352540,0
|
| 230 |
+
ALMS.US,D,20250528,000000,4.42,4.425,3.7301,3.94,1695905,0
|
| 231 |
+
ALMS.US,D,20250529,000000,4,4.1,3.75,3.91,1188834,0
|
| 232 |
+
ALMS.US,D,20250530,000000,3.84,3.965,3.5,3.5,1143814,0
|
| 233 |
+
ALMS.US,D,20250602,000000,3.6,3.6,3.26,3.29,1315157,0
|
| 234 |
+
ALMS.US,D,20250603,000000,3.3,3.77,3.25,3.45,1712227,0
|
| 235 |
+
ALMS.US,D,20250604,000000,3.43,3.77,3.39,3.41,561559,0
|
| 236 |
+
ALMS.US,D,20250605,000000,3.4,3.5399,3.251,3.35,742125,0
|
| 237 |
+
ALMS.US,D,20250606,000000,3.35,3.85,3.32,3.59,997949,0
|
| 238 |
+
ALMS.US,D,20250609,000000,3.6,3.7,3.37,3.43,616074,0
|
| 239 |
+
ALMS.US,D,20250610,000000,3.44,3.5703,3.35,3.36,812307,0
|
| 240 |
+
ALMS.US,D,20250611,000000,3.4,3.4,3.27,3.29,741128,0
|
| 241 |
+
ALMS.US,D,20250612,000000,3.27,3.37,3.15,3.18,817401,0
|
| 242 |
+
ALMS.US,D,20250613,000000,3.17,3.2685,3.1,3.14,637977,0
|
| 243 |
+
ALMS.US,D,20250616,000000,3.15,3.1664,3.04,3.13,575867,0
|
| 244 |
+
ALMS.US,D,20250617,000000,3.06,3.1989,3.01,3.01,778136,0
|
| 245 |
+
ALMS.US,D,20250618,000000,3.06,3.1,2.93,3.01,849866,0
|
| 246 |
+
ALMS.US,D,20250620,000000,3.01,3.0999,2.81,2.86,1600280,0
|
| 247 |
+
ALMS.US,D,20250623,000000,2.82,2.91,2.77,2.8,1044646,0
|
| 248 |
+
ALMS.US,D,20250624,000000,2.8,3.11,2.7601,3.01,969721,0
|
| 249 |
+
ALMS.US,D,20250625,000000,3,3.0922,2.8,2.93,608117,0
|
| 250 |
+
ALMS.US,D,20250626,000000,2.92,3.3,2.92,3.3,1373253,0
|
| 251 |
+
ALMS.US,D,20250627,000000,3.3,3.3,2.98,3.02,1749137,0
|
| 252 |
+
ALMS.US,D,20250630,000000,3.05,3.195,2.9823,3,792159,0
|
| 253 |
+
ALMS.US,D,20250701,000000,2.98,3.235,2.92,3.02,800598,0
|
| 254 |
+
ALMS.US,D,20250702,000000,3,3.4701,3,3.28,1266158,0
|
| 255 |
+
ALMS.US,D,20250703,000000,3.31,3.5,3.3,3.4,444413,0
|
| 256 |
+
ALMS.US,D,20250707,000000,3.3,3.41,3.2,3.31,556139,0
|
| 257 |
+
ALMS.US,D,20250708,000000,3.33,3.55,3.33,3.48,490411,0
|
| 258 |
+
ALMS.US,D,20250709,000000,3.51,3.5887,3.42,3.5,523013,0
|
| 259 |
+
ALMS.US,D,20250710,000000,3.5,3.61,3.46,3.56,463295,0
|
| 260 |
+
ALMS.US,D,20250711,000000,3.56,3.65,3.5,3.52,489143,0
|
| 261 |
+
ALMS.US,D,20250714,000000,3.46,3.71,3.46,3.6,697820,0
|
| 262 |
+
ALMS.US,D,20250715,000000,3.58,3.67,3.49,3.49,432190,0
|
| 263 |
+
ALMS.US,D,20250716,000000,3.55,3.62,3.41,3.44,573232,0
|
| 264 |
+
ALMS.US,D,20250717,000000,3.48,3.66,3.47,3.51,607685,0
|
| 265 |
+
ALMS.US,D,20250718,000000,3.56,3.5801,3.28,3.33,571401,0
|
| 266 |
+
ALMS.US,D,20250721,000000,3.4,3.51,3.31,3.32,429402,0
|
| 267 |
+
ALMS.US,D,20250722,000000,3.33,3.4189,3.245,3.31,343329,0
|
| 268 |
+
ALMS.US,D,20250723,000000,3.36,3.86,3.33,3.84,1295861,0
|
| 269 |
+
ALMS.US,D,20250724,000000,3.83,4.16,3.77,3.86,1052571,0
|
| 270 |
+
ALMS.US,D,20250725,000000,4.12,4.1396,3.85,3.88,660811,0
|
| 271 |
+
ALMS.US,D,20250728,000000,3.87,4.08,3.75,4.04,1469434,0
|
| 272 |
+
ALMS.US,D,20250729,000000,4.08,4.0831,3.86,3.95,1196953,0
|
| 273 |
+
ALMS.US,D,20250730,000000,3.95,4.28,3.87,4.1,913431,0
|
| 274 |
+
ALMS.US,D,20250731,000000,4.1,4.27,4.035,4.14,507203,0
|
| 275 |
+
ALMS.US,D,20250801,000000,4.07,4.28,4,4.13,449242,0
|
| 276 |
+
ALMS.US,D,20250804,000000,4.14,4.22,4.035,4.09,446310,0
|
| 277 |
+
ALMS.US,D,20250805,000000,4.11,4.23,4.065,4.2,449545,0
|
| 278 |
+
ALMS.US,D,20250806,000000,4.19,4.39,4.1515,4.37,480739,0
|
| 279 |
+
ALMS.US,D,20250807,000000,4.36,4.4,4.24,4.33,740087,0
|
| 280 |
+
ALMS.US,D,20250808,000000,4.29,4.39,4.1,4.3,718447,0
|
| 281 |
+
ALMS.US,D,20250811,000000,4.25,4.4399,4.25,4.34,824611,0
|
| 282 |
+
ALMS.US,D,20250812,000000,4.35,4.655,4.28,4.46,1130712,0
|
| 283 |
+
ALMS.US,D,20250813,000000,4.45,4.57,4.21,4.42,731555,0
|
| 284 |
+
ALMS.US,D,20250814,000000,4.16,4.45,4.0911,4.39,546805,0
|
| 285 |
+
ALMS.US,D,20250815,000000,4.45,4.77,4.4422,4.75,865375,0
|
| 286 |
+
ALMS.US,D,20250818,000000,4.74,5.131,4.71,4.85,1133983,0
|
| 287 |
+
ALMS.US,D,20250819,000000,4.9,4.9,4.45,4.73,603578,0
|
| 288 |
+
ALMS.US,D,20250820,000000,4.5719,4.7,4.36,4.41,597489,0
|
| 289 |
+
ALMS.US,D,20250821,000000,4.41,4.61,4.33,4.6,444440,0
|
| 290 |
+
ALMS.US,D,20250822,000000,4.61,4.8683,4.61,4.84,693197,0
|
| 291 |
+
ALMS.US,D,20250825,000000,4.85,5,4.79,4.9,956723,0
|
| 292 |
+
ALMS.US,D,20250826,000000,4.89,4.9,4.61,4.78,605139,0
|
| 293 |
+
ALMS.US,D,20250827,000000,4.79,4.92,4.72,4.92,619478,0
|
| 294 |
+
ALMS.US,D,20250828,000000,4.94,4.9782,4.615,4.7,607922,0
|
| 295 |
+
ALMS.US,D,20250829,000000,4.75,4.7629,4.57,4.64,325190,0
|
| 296 |
+
ALMS.US,D,20250902,000000,4.64,4.8,4.61,4.7,663129,0
|
| 297 |
+
ALMS.US,D,20250903,000000,4.73,4.83,4.6516,4.68,591013,0
|
| 298 |
+
ALMS.US,D,20250904,000000,4.69,4.76,4.32,4.6,573634,0
|
| 299 |
+
ALMS.US,D,20250905,000000,4.56,4.665,4.41,4.51,498117,0
|
| 300 |
+
ALMS.US,D,20250908,000000,4.5,4.515,4.28,4.32,414924,0
|
| 301 |
+
ALMS.US,D,20250909,000000,4.27,4.32,4.115,4.27,402297,0
|
| 302 |
+
ALMS.US,D,20250910,000000,4.27,4.465,4.24,4.3,428798,0
|
| 303 |
+
ALMS.US,D,20250911,000000,4.3,4.42,4.24,4.36,343575,0
|
| 304 |
+
ALMS.US,D,20250912,000000,4.37,4.4091,4.19,4.37,448703,0
|
| 305 |
+
ALMS.US,D,20250915,000000,4.36,4.42,4.23,4.38,357334,0
|
| 306 |
+
ALMS.US,D,20250916,000000,4.37,4.47,4.145,4.16,457466,0
|
| 307 |
+
ALMS.US,D,20250917,000000,4.15,4.35,4.09,4.13,357267,0
|
| 308 |
+
ALMS.US,D,20250918,000000,4.14,4.34,4.132,4.29,463745,0
|
| 309 |
+
ALMS.US,D,20250919,000000,4.29,4.375,4.08,4.17,1995959,0
|
| 310 |
+
ALMS.US,D,20250922,000000,4.16,4.25,4.09,4.15,401818,0
|
| 311 |
+
ALMS.US,D,20250923,000000,4.14,4.14,4.03,4.1,421397,0
|
| 312 |
+
ALMS.US,D,20250924,000000,4.11,4.29,4.07,4.14,401786,0
|
| 313 |
+
ALMS.US,D,20250925,000000,4.14,4.21,3.965,3.99,337512,0
|
| 314 |
+
ALMS.US,D,20250926,000000,4,4.08,3.84,4.05,852273,0
|
| 315 |
+
ALMS.US,D,20250929,000000,4.05,4.085,3.94,3.95,318726,0
|
| 316 |
+
ALMS.US,D,20250930,000000,3.91,4.005,3.76,3.99,374082,0
|
| 317 |
+
ALMS.US,D,20251001,000000,3.96,4.13,3.94,4.06,582685,0
|
| 318 |
+
ALMS.US,D,20251002,000000,4.08,4.1479,3.915,3.96,547789,0
|
| 319 |
+
ALMS.US,D,20251003,000000,4,4.0907,3.995,4.02,387370,0
|
| 320 |
+
ALMS.US,D,20251006,000000,4.07,4.1765,3.965,4.12,1018424,0
|
| 321 |
+
ALMS.US,D,20251007,000000,4.12,4.53,4.08,4.51,1732690,0
|
| 322 |
+
ALMS.US,D,20251008,000000,4.56,4.665,4.385,4.43,1065746,0
|
| 323 |
+
ALMS.US,D,20251009,000000,4.42,4.6965,4.42,4.53,676391,0
|
| 324 |
+
ALMS.US,D,20251010,000000,4.53,4.66,4.275,4.44,770895,0
|
| 325 |
+
ALMS.US,D,20251013,000000,4.5,4.72,4.38,4.61,521478,0
|
| 326 |
+
ALMS.US,D,20251014,000000,4.55,4.685,4.379,4.63,461850,0
|
| 327 |
+
ALMS.US,D,20251015,000000,4.65,4.865,4.58,4.85,724249,0
|
| 328 |
+
ALMS.US,D,20251016,000000,4.86,4.905,4.6,4.61,496816,0
|
| 329 |
+
ALMS.US,D,20251017,000000,4.5,4.62,4.4,4.49,1038149,0
|
| 330 |
+
ALMS.US,D,20251020,000000,4.52,4.77,4.5,4.76,604595,0
|
| 331 |
+
ALMS.US,D,20251021,000000,4.74,4.83,4.605,4.64,301190,0
|
| 332 |
+
ALMS.US,D,20251022,000000,4.62,4.62,4.4,4.49,499889,0
|
| 333 |
+
ALMS.US,D,20251023,000000,4.5,4.65,4.37,4.61,369456,0
|
| 334 |
+
ALMS.US,D,20251024,000000,4.62,4.72,4.5,4.51,352914,0
|
| 335 |
+
ALMS.US,D,20251027,000000,4.51,4.81,4.51,4.81,448009,0
|
| 336 |
+
ALMS.US,D,20251028,000000,4.77,4.88,4.645,4.81,409121,0
|
| 337 |
+
ALMS.US,D,20251029,000000,4.81,4.85,4.64,4.71,586723,0
|
| 338 |
+
ALMS.US,D,20251030,000000,4.68,4.81,4.61,4.66,309182,0
|
| 339 |
+
ALMS.US,D,20251031,000000,4.65,4.8,4.63,4.75,330005,0
|
| 340 |
+
ALMS.US,D,20251103,000000,4.71,4.75,4.385,4.56,843730,0
|
| 341 |
+
ALMS.US,D,20251104,000000,4.44,4.65,4.41,4.55,788577,0
|
| 342 |
+
ALMS.US,D,20251105,000000,4.57,4.71,4.52,4.57,222070,0
|
| 343 |
+
ALMS.US,D,20251106,000000,4.54,4.845,4.51,4.72,872544,0
|
| 344 |
+
ALMS.US,D,20251107,000000,4.68,4.84,4.4,4.72,1394268,0
|
| 345 |
+
ALMS.US,D,20251110,000000,4.75,5.1,4.585,5.05,1199531,0
|
| 346 |
+
ALMS.US,D,20251111,000000,5.08,5.3995,5.05,5.3,1045087,0
|
| 347 |
+
ALMS.US,D,20251112,000000,5.4,5.41,4.9501,5.24,898782,0
|
| 348 |
+
ALMS.US,D,20251113,000000,5.16,5.36,5.115,5.28,1476667,0
|
| 349 |
+
ALMS.US,D,20251114,000000,4.75,5.6377,4.6,5.52,1721724,0
|
| 350 |
+
ALMS.US,D,20251117,000000,5.52,5.73,5.44,5.575,1187588,0
|
| 351 |
+
ALMS.US,D,20251118,000000,5.95,6.445,5.716,6.41,1469677,0
|
| 352 |
+
ALMS.US,D,20251119,000000,6.37,6.82,6.2101,6.57,1624763,0
|
| 353 |
+
ALMS.US,D,20251120,000000,7.25,7.48,6.91,6.92,1619967,0
|
| 354 |
+
ALMS.US,D,20251121,000000,6.85,7.75,6.67,7.3,2424118,0
|
| 355 |
+
ALMS.US,D,20251124,000000,7.49,7.5,6.93,7.3,1373420,0
|
| 356 |
+
ALMS.US,D,20251125,000000,7.37,7.4261,7.1,7.33,797485,0
|
| 357 |
+
ALMS.US,D,20251126,000000,7.41,7.78,7.375,7.64,1155753,0
|
| 358 |
+
ALMS.US,D,20251128,000000,7.69,7.73,7.56,7.67,493977,0
|
| 359 |
+
ALMS.US,D,20251201,000000,7.48,7.84,7.31,7.35,1015763,0
|
| 360 |
+
ALMS.US,D,20251202,000000,7.75,7.94,7.4,7.41,1185041,0
|
| 361 |
+
ALMS.US,D,20251203,000000,7.41,7.9699,7.41,7.84,1401254,0
|
| 362 |
+
ALMS.US,D,20251204,000000,7.8,8.405,7.63,8.3,1267167,0
|
| 363 |
+
ALMS.US,D,20251205,000000,8.5,11.2951,8.43,11.12,4350329,0
|
| 364 |
+
ALMS.US,D,20251208,000000,11,11.4,10.51,11.16,1914434,0
|
| 365 |
+
ALMS.US,D,20251209,000000,11.15,11.57,10.7501,11.43,961605,0
|
| 366 |
+
ALMS.US,D,20251210,000000,11.5,12.4398,11.33,12.11,1147182,0
|
| 367 |
+
ALMS.US,D,20251211,000000,12.1,12.19,11.38,11.61,1092504,0
|
| 368 |
+
ALMS.US,D,20251212,000000,11.57,11.7872,11.132,11.49,799687,0
|
| 369 |
+
ALMS.US,D,20251215,000000,11.56,11.595,11.18,11.31,1107434,0
|
| 370 |
+
ALMS.US,D,20251216,000000,11.16,11.48,11,11.4,434605,0
|
| 371 |
+
ALMS.US,D,20251217,000000,11.38,11.47,10.44,10.58,676129,0
|
| 372 |
+
ALMS.US,D,20251218,000000,10.59,11.71,10.59,11.06,2809090,0
|
| 373 |
+
ALMS.US,D,20251219,000000,11.04,11.37,10.994,11.29,1497957,0
|
| 374 |
+
ALMS.US,D,20251222,000000,11.17,11.51,10.99,11.18,893781,0
|
| 375 |
+
ALMS.US,D,20251223,000000,11.08,11.5481,11.03,11.45,644713,0
|
| 376 |
+
ALMS.US,D,20251224,000000,11.57,11.69,11.35,11.4,448499,0
|
| 377 |
+
ALMS.US,D,20251226,000000,11.34,11.34,10.83,10.97,702609,0
|
| 378 |
+
ALMS.US,D,20251229,000000,10.88,11.1712,10.44,10.45,646608,0
|
| 379 |
+
ALMS.US,D,20251230,000000,10.45,10.485,9.68,9.88,912332,0
|
| 380 |
+
ALMS.US,D,20251231,000000,9.82,9.9122,9.67,9.76,873729,0
|
| 381 |
+
ALMS.US,D,20260102,000000,9.77,9.865,8.68,8.955,976223,0
|
| 382 |
+
ALMS.US,D,20260105,000000,8.9,8.97,7.85,8.31,1925955,0
|
| 383 |
+
ALMS.US,D,20260106,000000,22.2,22.3,15.27,16.23,65139559,0
|
| 384 |
+
ALMS.US,D,20260107,000000,17.39,18.57,16.7,17.92,9367771,0
|
| 385 |
+
ALMS.US,D,20260108,000000,18.25,19,17.44,18.18,9889956,0
|
| 386 |
+
ALMS.US,D,20260109,000000,18.5,19.91,18.1,19.56,6009722,0
|
| 387 |
+
ALMS.US,D,20260112,000000,19.55,21.56,19.55,21.09,4204598,0
|
| 388 |
+
ALMS.US,D,20260113,000000,20.85,23,20.2,22.11,4670901,0
|
| 389 |
+
ALMS.US,D,20260114,000000,22.12,24.83,21.8944,24.34,4068332,0
|
| 390 |
+
ALMS.US,D,20260115,000000,24.5,25.1898,23.65,24.17,2487944,0
|
| 391 |
+
ALMS.US,D,20260116,000000,23.9,24.54,23.36,23.86,1580239,0
|
| 392 |
+
ALMS.US,D,20260120,000000,23.32,26.3,23.18,26.06,2809846,0
|
| 393 |
+
ALMS.US,D,20260121,000000,26.31,27.2,25.67,26.68,1850999,0
|
| 394 |
+
ALMS.US,D,20260122,000000,26.89,27,25.77,26.28,1743207,0
|
| 395 |
+
ALMS.US,D,20260123,000000,26.21,26.27,24.41,24.52,2403711,0
|
| 396 |
+
ALMS.US,D,20260126,000000,24.3,26.64,23.45,26.31,2160659,0
|
| 397 |
+
ALMS.US,D,20260127,000000,26.21,26.961,25.52,26,1246901,0
|
| 398 |
+
ALMS.US,D,20260128,000000,26,28.12,25.135,27.71,3106668,0
|
| 399 |
+
ALMS.US,D,20260129,000000,27.5,28.29,26.602,26.84,1105612,0
|
| 400 |
+
ALMS.US,D,20260130,000000,26.42,26.63,24.44,24.51,1889924,0
|
| 401 |
+
ALMS.US,D,20260202,000000,24.46,27.25,24.2616,26.42,1892295,0
|
| 402 |
+
ALMS.US,D,20260203,000000,27,27.22,26.02,27.04,889808,0
|
| 403 |
+
ALMS.US,D,20260204,000000,27.08,27.08,25.59,26.35,731233,0
|
| 404 |
+
ALMS.US,D,20260205,000000,26.23,27.61,25.6994,26.34,990562,0
|
| 405 |
+
ALMS.US,D,20260206,000000,26.97,27.7844,26.08,26.19,1463150,0
|
| 406 |
+
ALMS.US,D,20260209,000000,26.39,26.3915,25.2,26.12,1168740,0
|
| 407 |
+
ALMS.US,D,20260210,000000,26.1,27.3199,26.05,26.59,973194,0
|
| 408 |
+
ALMS.US,D,20260211,000000,26.55,27.25,25.05,25.63,1238937,0
|
| 409 |
+
ALMS.US,D,20260212,000000,25.475,27.79,24.801,26.8,1440354,0
|
| 410 |
+
ALMS.US,D,20260213,000000,26.77,28,26,26.54,1245530,0
|
| 411 |
+
ALMS.US,D,20260217,000000,26.1,27.075,25.7,26.58,936913,0
|
| 412 |
+
ALMS.US,D,20260218,000000,26.58,27.66,26.58,27.55,983342,0
|
daily/us/nasdaq stocks/1/alny.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/alt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/amix.us.txt
ADDED
|
@@ -0,0 +1,516 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AMIX.US,D,20240130,000000,110,110,93.6,104,12300.900000000001,0
|
| 3 |
+
AMIX.US,D,20240131,000000,103,108,97.2,103.8,7152.85,0
|
| 4 |
+
AMIX.US,D,20240201,000000,103.8,120,94.324,115,8245.2,0
|
| 5 |
+
AMIX.US,D,20240202,000000,108.8,120,105,118.8,7709.3,0
|
| 6 |
+
AMIX.US,D,20240205,000000,121.8,121.8,109.2,112,5648,0
|
| 7 |
+
AMIX.US,D,20240206,000000,108.2,117.2,103.4,110,6098.55,0
|
| 8 |
+
AMIX.US,D,20240207,000000,111,112.8,103.214,107.2,4978.900000000001,0
|
| 9 |
+
AMIX.US,D,20240208,000000,104.2,106.99,100.4,105,1548.75,0
|
| 10 |
+
AMIX.US,D,20240209,000000,103.8,109.496,100,101.4,2008.25,0
|
| 11 |
+
AMIX.US,D,20240212,000000,101.2,105.272,80,87.8,3535.6000000000004,0
|
| 12 |
+
AMIX.US,D,20240213,000000,83,89.598,80,80.8,1767.8000000000002,0
|
| 13 |
+
AMIX.US,D,20240214,000000,83.4,89.2,65,72.6,3201.55,0
|
| 14 |
+
AMIX.US,D,20240215,000000,70.8,78.4,68,76,2481.75,0
|
| 15 |
+
AMIX.US,D,20240216,000000,90.6,99.598,73,74.6,6514.200000000001,0
|
| 16 |
+
AMIX.US,D,20240220,000000,74,77.044,70.2,75.4,1418.6000000000001,0
|
| 17 |
+
AMIX.US,D,20240221,000000,75.2,77.8,72.2,77.6,869.4000000000001,0
|
| 18 |
+
AMIX.US,D,20240222,000000,77.6,80.4,74.32,80.4,1446.3500000000001,0
|
| 19 |
+
AMIX.US,D,20240223,000000,80,89,80,88.6,3668.8,0
|
| 20 |
+
AMIX.US,D,20240226,000000,87,93.8,86.2,87.652,3774.8,0
|
| 21 |
+
AMIX.US,D,20240227,000000,84.4,89.4,80.2,83.4,2056.35,0
|
| 22 |
+
AMIX.US,D,20240228,000000,83.2,86.8,80.2,86.8,591.0500000000001,0
|
| 23 |
+
AMIX.US,D,20240229,000000,85.6,87.4,79.8,80.002,826.4000000000001,0
|
| 24 |
+
AMIX.US,D,20240301,000000,82,83.726,77,79.4,1393.95,0
|
| 25 |
+
AMIX.US,D,20240304,000000,78.2,79,71.8,76.6,1779.0500000000002,0
|
| 26 |
+
AMIX.US,D,20240305,000000,79.6,79.6,72,73.4,3545,0
|
| 27 |
+
AMIX.US,D,20240306,000000,74.2,74.998,64,68.2,7744,0
|
| 28 |
+
AMIX.US,D,20240307,000000,70.6,70.6,56.6,61,3315.3500000000004,0
|
| 29 |
+
AMIX.US,D,20240308,000000,59.4,60,53.6,59.98,2677.9,0
|
| 30 |
+
AMIX.US,D,20240311,000000,60.6,60.6,52.602,54,1128.25,0
|
| 31 |
+
AMIX.US,D,20240312,000000,53.4,58,53.4,55.8,2422,0
|
| 32 |
+
AMIX.US,D,20240313,000000,55.4,61.8,55.4,60,691.4000000000001,0
|
| 33 |
+
AMIX.US,D,20240314,000000,64.4,82,63.7,69.8,24513.75,0
|
| 34 |
+
AMIX.US,D,20240315,000000,68.4,70,60.2,61.4,3117.75,0
|
| 35 |
+
AMIX.US,D,20240318,000000,60.6,70.2,60.2,63.2,3077.5,0
|
| 36 |
+
AMIX.US,D,20240319,000000,62.2,70,62.2,65.2,847.6500000000001,0
|
| 37 |
+
AMIX.US,D,20240320,000000,65.8,66.1,62.8,63,567.25,0
|
| 38 |
+
AMIX.US,D,20240321,000000,64.6,65,57.84,64.8,1340.9,0
|
| 39 |
+
AMIX.US,D,20240322,000000,60.22,63.98,60,63.66,776.8000000000001,0
|
| 40 |
+
AMIX.US,D,20240325,000000,61.8,61.8,55,56.4,2017.65,0
|
| 41 |
+
AMIX.US,D,20240326,000000,58.2,59.8,55.328,58,1446.5500000000002,0
|
| 42 |
+
AMIX.US,D,20240327,000000,58,58,50,55.4,1584.4,0
|
| 43 |
+
AMIX.US,D,20240328,000000,55.8,61.4,55.236,60.4,1557.65,0
|
| 44 |
+
AMIX.US,D,20240401,000000,61.2,63.4,57.6,60,2181.15,0
|
| 45 |
+
AMIX.US,D,20240402,000000,60.6,60.6,57.2,59.8,1176.45,0
|
| 46 |
+
AMIX.US,D,20240403,000000,57.6,59.674,55,55,1207.9,0
|
| 47 |
+
AMIX.US,D,20240404,000000,57.8,60.6,54.214,55.5,3169.9,0
|
| 48 |
+
AMIX.US,D,20240405,000000,56,57.6,54.6,56.2,2670.15,0
|
| 49 |
+
AMIX.US,D,20240408,000000,56.8,56.8,53,54.5,3355.7000000000003,0
|
| 50 |
+
AMIX.US,D,20240409,000000,58,58.356,51.902,53.2,4118.8,0
|
| 51 |
+
AMIX.US,D,20240410,000000,51.6,55.224,50,54.162,2712.7000000000003,0
|
| 52 |
+
AMIX.US,D,20240411,000000,55,58.2,55,55.4,2380.25,0
|
| 53 |
+
AMIX.US,D,20240412,000000,56,59.598,55.802,57.2,1551.3500000000001,0
|
| 54 |
+
AMIX.US,D,20240415,000000,59.2,62.398,57.4,58.782,3116.8500000000004,0
|
| 55 |
+
AMIX.US,D,20240416,000000,58.8,59,54.6,55.598,3735.6000000000004,0
|
| 56 |
+
AMIX.US,D,20240417,000000,57.336,57.594,53.2,57.018,1816.0500000000002,0
|
| 57 |
+
AMIX.US,D,20240418,000000,56,61.08,53.6,57,2121.15,0
|
| 58 |
+
AMIX.US,D,20240419,000000,58.6,59.998,56.2,59.954,1042.95,0
|
| 59 |
+
AMIX.US,D,20240422,000000,60,60.8,58.2,60.426,1068.1000000000001,0
|
| 60 |
+
AMIX.US,D,20240423,000000,62.4,63.4,57,59.7,1607.6000000000001,0
|
| 61 |
+
AMIX.US,D,20240424,000000,61.2,62.8,61,62.336,547.6,0
|
| 62 |
+
AMIX.US,D,20240425,000000,62.8,67,62.346,66.602,1181.65,0
|
| 63 |
+
AMIX.US,D,20240426,000000,67.2,70.6,65,67.2,2129.6,0
|
| 64 |
+
AMIX.US,D,20240429,000000,69,75.8,66.2,66.4,936,0
|
| 65 |
+
AMIX.US,D,20240430,000000,66.8,70.1,59.8,64.6,3185.9500000000003,0
|
| 66 |
+
AMIX.US,D,20240501,000000,64,67,63.4,67,858.5500000000001,0
|
| 67 |
+
AMIX.US,D,20240502,000000,66.352,67.9,62.8,65.2,1446.7,0
|
| 68 |
+
AMIX.US,D,20240503,000000,64,65.1,60.2,61.4,1625,0
|
| 69 |
+
AMIX.US,D,20240506,000000,60.6,66.8,60.402,63,3012.9,0
|
| 70 |
+
AMIX.US,D,20240507,000000,70,70,54.2,56.2,6124.8,0
|
| 71 |
+
AMIX.US,D,20240508,000000,55,62.728,55,61.2,1485.7,0
|
| 72 |
+
AMIX.US,D,20240509,000000,61,65.2,57.4,60.8,2213.7000000000003,0
|
| 73 |
+
AMIX.US,D,20240510,000000,61.2,64.496,54.2,57.8,1612.8500000000001,0
|
| 74 |
+
AMIX.US,D,20240513,000000,56,59,53.4,53.4,1298.8500000000001,0
|
| 75 |
+
AMIX.US,D,20240514,000000,55.4,55.4,50.4,54,2137.15,0
|
| 76 |
+
AMIX.US,D,20240515,000000,54.8,55.798,51.642,53.8,1138.65,0
|
| 77 |
+
AMIX.US,D,20240516,000000,53.8,53.8,48,50.4,6888.6,0
|
| 78 |
+
AMIX.US,D,20240517,000000,50,52.094,50,50,1116.45,0
|
| 79 |
+
AMIX.US,D,20240520,000000,49.2,49.6,44.8,46.2,2070.05,0
|
| 80 |
+
AMIX.US,D,20240521,000000,46.4,48.8,44.8,45,1147.55,0
|
| 81 |
+
AMIX.US,D,20240522,000000,45.4,51.092,45.008,50.8,2251.35,0
|
| 82 |
+
AMIX.US,D,20240523,000000,55,56,46.202,47.8,12023.050000000001,0
|
| 83 |
+
AMIX.US,D,20240524,000000,47.6,50,43.8,46.7,6023.35,0
|
| 84 |
+
AMIX.US,D,20240528,000000,45,46.3,40.694,41.2,4124.95,0
|
| 85 |
+
AMIX.US,D,20240529,000000,40.2,44.2,37,37.6,3829.75,0
|
| 86 |
+
AMIX.US,D,20240530,000000,40,45,37,42.4,3027.25,0
|
| 87 |
+
AMIX.US,D,20240531,000000,44.2,46.8,42.6,45.6,3871.65,0
|
| 88 |
+
AMIX.US,D,20240603,000000,45,46,38.314,40.8,4501.400000000001,0
|
| 89 |
+
AMIX.US,D,20240604,000000,41.6,43.8,36.5,39,2309.85,0
|
| 90 |
+
AMIX.US,D,20240605,000000,38.5,41,37,39.6,6109.6,0
|
| 91 |
+
AMIX.US,D,20240606,000000,39,41,35.4,36,7008.8,0
|
| 92 |
+
AMIX.US,D,20240607,000000,35.8,35.8,27,27.4,11789.85,0
|
| 93 |
+
AMIX.US,D,20240610,000000,27,29.4,22.6,24.8,9092.65,0
|
| 94 |
+
AMIX.US,D,20240611,000000,25.8,26.198,23.4,23.4,3710.75,0
|
| 95 |
+
AMIX.US,D,20240612,000000,24,29.022,24,28.2,5964.1,0
|
| 96 |
+
AMIX.US,D,20240613,000000,29,34.4,27.8,30.8,8444.15,0
|
| 97 |
+
AMIX.US,D,20240614,000000,30,32,27.5,29.2,3024.3,0
|
| 98 |
+
AMIX.US,D,20240617,000000,28.4,31.4,25,27,6097.3,0
|
| 99 |
+
AMIX.US,D,20240618,000000,27.6,29.1,18.8,22.4,106261.05,0
|
| 100 |
+
AMIX.US,D,20240620,000000,21.8,23.8,21.6,23,6282.900000000001,0
|
| 101 |
+
AMIX.US,D,20240621,000000,23.4,23.6,21,21,12347.1,0
|
| 102 |
+
AMIX.US,D,20240624,000000,20.6,23.2,20.2,20.8,9813.85,0
|
| 103 |
+
AMIX.US,D,20240625,000000,20.2,21,19.09,19.834,5495.05,0
|
| 104 |
+
AMIX.US,D,20240626,000000,20.368,21.4,19,19.486,4396.7,0
|
| 105 |
+
AMIX.US,D,20240627,000000,19.002,21.2,19,20.2,3812.8,0
|
| 106 |
+
AMIX.US,D,20240628,000000,19.594,20.2,19,19.2,2192.25,0
|
| 107 |
+
AMIX.US,D,20240701,000000,19,19.65,18.4344,19,2573,0
|
| 108 |
+
AMIX.US,D,20240702,000000,19.8,19.958,18.606,18.8,2999.75,0
|
| 109 |
+
AMIX.US,D,20240703,000000,25.6,27.8,11.26,12.83,979686.6000000001,0
|
| 110 |
+
AMIX.US,D,20240705,000000,13.002,13.95,12.6,12.8,48112.25,0
|
| 111 |
+
AMIX.US,D,20240708,000000,12,12.4,10.206,10.64,48429.100000000006,0
|
| 112 |
+
AMIX.US,D,20240709,000000,10.832,11.26,10.6,10.644,17562.25,0
|
| 113 |
+
AMIX.US,D,20240710,000000,11.2,11.2,10.6,10.82,7953.400000000001,0
|
| 114 |
+
AMIX.US,D,20240711,000000,10.98,11.798,10.876,11.6,9715.300000000001,0
|
| 115 |
+
AMIX.US,D,20240712,000000,11.522,12.398,11.1,12.36,14875.85,0
|
| 116 |
+
AMIX.US,D,20240715,000000,18.904,36.6,18.2,27.6,7740301.4,0
|
| 117 |
+
AMIX.US,D,20240716,000000,23.6,23.8,20.244,21.2,349328,0
|
| 118 |
+
AMIX.US,D,20240717,000000,22.3,32,21.4,24.4,1655245.6,0
|
| 119 |
+
AMIX.US,D,20240718,000000,24.2,29.8,23.8,27,271009.55,0
|
| 120 |
+
AMIX.US,D,20240719,000000,27.8,42.4,27.8,28.2,2280284.85,0
|
| 121 |
+
AMIX.US,D,20240722,000000,31,33.4,27.8,30.8,264667.15,0
|
| 122 |
+
AMIX.US,D,20240723,000000,28,28.398,23,23.8,107091.45000000001,0
|
| 123 |
+
AMIX.US,D,20240724,000000,23,24.6,20.4,23,78898.20000000001,0
|
| 124 |
+
AMIX.US,D,20240725,000000,22.4,24.4,21.01,23.8,59221.8,0
|
| 125 |
+
AMIX.US,D,20240726,000000,24.2,30.5,24.002,25.8,139997.85,0
|
| 126 |
+
AMIX.US,D,20240729,000000,26.2,26.6,23.2,23.4,28494.95,0
|
| 127 |
+
AMIX.US,D,20240730,000000,23.4,23.4,21,21.2,40129.700000000004,0
|
| 128 |
+
AMIX.US,D,20240731,000000,21.2,22,18.6,21,40001.25,0
|
| 129 |
+
AMIX.US,D,20240801,000000,21.4,21.6,19.28,20.6,12118.7,0
|
| 130 |
+
AMIX.US,D,20240802,000000,19.742,19.75,15.122,15.8,36876.15,0
|
| 131 |
+
AMIX.US,D,20240805,000000,14,14.282,11.418,14.2,43206.850000000006,0
|
| 132 |
+
AMIX.US,D,20240806,000000,14.2,16.8,14.04,14.26,18962.15,0
|
| 133 |
+
AMIX.US,D,20240807,000000,15.58,15.6,13,13.134,8479,0
|
| 134 |
+
AMIX.US,D,20240808,000000,13.2,13.8,13.2,13.4,7135.05,0
|
| 135 |
+
AMIX.US,D,20240809,000000,13.6,14.276,13.2074,14,6145.400000000001,0
|
| 136 |
+
AMIX.US,D,20240812,000000,14,14.2,12.46,12.606,11007.900000000001,0
|
| 137 |
+
AMIX.US,D,20240813,000000,13.4,13.7,12.816,12.84,10375.6,0
|
| 138 |
+
AMIX.US,D,20240814,000000,13.138,13.65,11.9,12.18,8653.75,0
|
| 139 |
+
AMIX.US,D,20240815,000000,12.4,12.76,12.002,12.436,4973.3,0
|
| 140 |
+
AMIX.US,D,20240816,000000,12.44,12.76,12.2,12.504,6311.35,0
|
| 141 |
+
AMIX.US,D,20240819,000000,11.84,12.94,11.84,12.6,6598.700000000001,0
|
| 142 |
+
AMIX.US,D,20240820,000000,13.18,14.948,12.3,12.598,51432.5,0
|
| 143 |
+
AMIX.US,D,20240821,000000,12.59,12.604,12,12.4,10621.300000000001,0
|
| 144 |
+
AMIX.US,D,20240822,000000,12.7,12.7,11.714,12.12,8384.7,0
|
| 145 |
+
AMIX.US,D,20240823,000000,12,12.41,11.698,11.84,7228.6,0
|
| 146 |
+
AMIX.US,D,20240826,000000,11.82,11.909,11.4,11.8,6113.700000000001,0
|
| 147 |
+
AMIX.US,D,20240827,000000,12.04,12.04,11.2,11.78,3867.8500000000004,0
|
| 148 |
+
AMIX.US,D,20240828,000000,11.93,12,11.4,11.504,6674.5,0
|
| 149 |
+
AMIX.US,D,20240829,000000,11.6,11.736,11,11.484,3574.55,0
|
| 150 |
+
AMIX.US,D,20240830,000000,11.5,19,11.484,13.4,210311.2,0
|
| 151 |
+
AMIX.US,D,20240903,000000,12.348,16.8,12.3,14.54,71213.75,0
|
| 152 |
+
AMIX.US,D,20240904,000000,15.536,18.6,14.17,18.232,40362.450000000004,0
|
| 153 |
+
AMIX.US,D,20240905,000000,15.7,17.598,14.404,17.436,114848.1,0
|
| 154 |
+
AMIX.US,D,20240906,000000,16.688,17.6,15.22,15.96,12476.300000000001,0
|
| 155 |
+
AMIX.US,D,20240909,000000,17,18.4,15.72,17.41,24860.4,0
|
| 156 |
+
AMIX.US,D,20240910,000000,17.322,17.9564,16.6,17.6,7250.1,0
|
| 157 |
+
AMIX.US,D,20240911,000000,17.072,18.2,16.602,17.126,5316.25,0
|
| 158 |
+
AMIX.US,D,20240912,000000,17.34,18,17,17.16,4470.85,0
|
| 159 |
+
AMIX.US,D,20240913,000000,17.8,17.8,15.812,16.4,9067.6,0
|
| 160 |
+
AMIX.US,D,20240916,000000,16.1,16.904,15.4,15.826,4028.4500000000003,0
|
| 161 |
+
AMIX.US,D,20240917,000000,16,16,13.13,14.38,24578.65,0
|
| 162 |
+
AMIX.US,D,20240918,000000,14.36,14.4,13.54,13.848,4599.3,0
|
| 163 |
+
AMIX.US,D,20240919,000000,13.9,14.4,12.74,13.028,7899.400000000001,0
|
| 164 |
+
AMIX.US,D,20240920,000000,13.202,14.172,12.604,12.896,11022.2,0
|
| 165 |
+
AMIX.US,D,20240923,000000,12.896,13.1,11.5,12.002,14375.95,0
|
| 166 |
+
AMIX.US,D,20240924,000000,12.284,12.55,11.9,12.2,3692.6000000000004,0
|
| 167 |
+
AMIX.US,D,20240925,000000,12.002,12.558,11.6,11.6,7501.05,0
|
| 168 |
+
AMIX.US,D,20240926,000000,11.846,12.18,11.64,11.72,3704.2000000000003,0
|
| 169 |
+
AMIX.US,D,20240927,000000,11.84,12.8523,11.744,12,3345.25,0
|
| 170 |
+
AMIX.US,D,20240930,000000,12.2,12.2,11.74,11.988,3803.25,0
|
| 171 |
+
AMIX.US,D,20241001,000000,11.988,12,11.602,11.706,2480.8500000000004,0
|
| 172 |
+
AMIX.US,D,20241002,000000,12,12.2,11.6,11.622,3268.9500000000003,0
|
| 173 |
+
AMIX.US,D,20241003,000000,11.65,12.232,11.6,11.62,3841.65,0
|
| 174 |
+
AMIX.US,D,20241004,000000,11.622,11.996,11.6,11.88,1152.3,0
|
| 175 |
+
AMIX.US,D,20241007,000000,11.8,11.8,11.3,11.698,3647,0
|
| 176 |
+
AMIX.US,D,20241008,000000,11.8,12.398,11.42,12.002,2987.15,0
|
| 177 |
+
AMIX.US,D,20241009,000000,12.196,12.296,11.806,12.017,3049.1000000000004,0
|
| 178 |
+
AMIX.US,D,20241010,000000,11.62,12.16,11.62,11.742,3643,0
|
| 179 |
+
AMIX.US,D,20241011,000000,11.93,12.098,11.6,11.82,2531.3,0
|
| 180 |
+
AMIX.US,D,20241014,000000,11.804,12.174,11.6,11.82,1791.1000000000001,0
|
| 181 |
+
AMIX.US,D,20241015,000000,12.312,12.312,11.404,11.712,3228.9,0
|
| 182 |
+
AMIX.US,D,20241016,000000,11.622,11.994,11.5,11.952,3749.8500000000004,0
|
| 183 |
+
AMIX.US,D,20241017,000000,11.952,11.952,11.416,11.5,3243.5,0
|
| 184 |
+
AMIX.US,D,20241018,000000,11.78,11.78,10.422,10.78,11495.95,0
|
| 185 |
+
AMIX.US,D,20241021,000000,10.6,10.78,9.22,10.32,23323.350000000002,0
|
| 186 |
+
AMIX.US,D,20241022,000000,10.2,11.164,10.2,10.6,44761.600000000006,0
|
| 187 |
+
AMIX.US,D,20241023,000000,10.52,11.302,9.80202,9.868,33618.6,0
|
| 188 |
+
AMIX.US,D,20241024,000000,9.9,10.166,9.2,9.9,44856.350000000006,0
|
| 189 |
+
AMIX.US,D,20241025,000000,7.97,8.88,7.51,7.71,137513,0
|
| 190 |
+
AMIX.US,D,20241028,000000,19.22,21.49,11.81,12.38,18364937,0
|
| 191 |
+
AMIX.US,D,20241029,000000,11.82,12.13,9.1301,10.43,624706,0
|
| 192 |
+
AMIX.US,D,20241030,000000,10.35,10.96,9.685,10.24,186069,0
|
| 193 |
+
AMIX.US,D,20241031,000000,15.49,17.1499,11.81,14.31,8525206,0
|
| 194 |
+
AMIX.US,D,20241101,000000,12.79,13.25,10.3,10.92,393657,0
|
| 195 |
+
AMIX.US,D,20241104,000000,10.7,12.2346,10.5532,11.7,168968,0
|
| 196 |
+
AMIX.US,D,20241105,000000,11.45,12.7,10.814,12.21,216324,0
|
| 197 |
+
AMIX.US,D,20241106,000000,12.13,14.079,11.3,12.9,330209,0
|
| 198 |
+
AMIX.US,D,20241107,000000,12.5,15,11.5,11.815,657055,0
|
| 199 |
+
AMIX.US,D,20241108,000000,11.99,12.4928,10.87,11.18,115750,0
|
| 200 |
+
AMIX.US,D,20241111,000000,11.09,11.37,10.45,10.65,70993,0
|
| 201 |
+
AMIX.US,D,20241112,000000,10.5,11.09,10,10.6,68583,0
|
| 202 |
+
AMIX.US,D,20241113,000000,10.47,10.6399,10.0101,10.26,43075,0
|
| 203 |
+
AMIX.US,D,20241114,000000,10.58,10.89,9.03,9.57,83206,0
|
| 204 |
+
AMIX.US,D,20241115,000000,9.52,11.71,9.52,11.66,174049,0
|
| 205 |
+
AMIX.US,D,20241118,000000,13,13.775,12.01,12.39,195183,0
|
| 206 |
+
AMIX.US,D,20241119,000000,13,13.6499,11.7,13.19,172799,0
|
| 207 |
+
AMIX.US,D,20241120,000000,13.19,14,12.95,13.36,70742,0
|
| 208 |
+
AMIX.US,D,20241121,000000,13.16,14.06,13.16,13.52,43162,0
|
| 209 |
+
AMIX.US,D,20241122,000000,6.2,6.66,5.85,6.28,945993,0
|
| 210 |
+
AMIX.US,D,20241125,000000,6.65,6.65,6.1601,6.33,224847,0
|
| 211 |
+
AMIX.US,D,20241126,000000,6.05,6.1834,5.5501,6,190756,0
|
| 212 |
+
AMIX.US,D,20241127,000000,5.9,5.9344,5.46,5.49,106500,0
|
| 213 |
+
AMIX.US,D,20241129,000000,5.49,5.51,4.82,4.92,263940,0
|
| 214 |
+
AMIX.US,D,20241202,000000,5,5.25,4.3201,4.48,205520,0
|
| 215 |
+
AMIX.US,D,20241203,000000,4.32,4.75,3.87,3.97,136096,0
|
| 216 |
+
AMIX.US,D,20241204,000000,4.1,4.1,3.82,3.87,89124,0
|
| 217 |
+
AMIX.US,D,20241205,000000,3.85,4,3.6,3.61,150000,0
|
| 218 |
+
AMIX.US,D,20241206,000000,3.7,3.96,3.55,3.95,115014,0
|
| 219 |
+
AMIX.US,D,20241209,000000,3.94,3.98,3.5,3.53,141419,0
|
| 220 |
+
AMIX.US,D,20241210,000000,3.55,3.6,3.31,3.35,156968,0
|
| 221 |
+
AMIX.US,D,20241211,000000,3.3,3.35,3.11,3.35,149852,0
|
| 222 |
+
AMIX.US,D,20241212,000000,3.28,3.29,3.01,3.15,135767,0
|
| 223 |
+
AMIX.US,D,20241213,000000,3.16,3.25,3.1,3.19,50589,0
|
| 224 |
+
AMIX.US,D,20241216,000000,3.15,3.23,3,3.12,82079,0
|
| 225 |
+
AMIX.US,D,20241217,000000,3.06,3.36,2.9939,3.31,114143,0
|
| 226 |
+
AMIX.US,D,20241218,000000,3.3,3.3,3.02,3.16,96499,0
|
| 227 |
+
AMIX.US,D,20241219,000000,3.16,3.355,2.88,3,152740,0
|
| 228 |
+
AMIX.US,D,20241220,000000,3.01,3.6,3,3.6,298445,0
|
| 229 |
+
AMIX.US,D,20241223,000000,3.57,3.57,3.38,3.5,59501,0
|
| 230 |
+
AMIX.US,D,20241224,000000,3.51,3.58,3.3,3.39,41210,0
|
| 231 |
+
AMIX.US,D,20241226,000000,3.32,3.6144,3.3,3.49,75083,0
|
| 232 |
+
AMIX.US,D,20241227,000000,3.43,3.5439,3.22,3.3,41326,0
|
| 233 |
+
AMIX.US,D,20241230,000000,4.56,4.58,3.63,3.98,11952730,0
|
| 234 |
+
AMIX.US,D,20241231,000000,3.93,4.14,3.55,3.76,508922,0
|
| 235 |
+
AMIX.US,D,20250102,000000,3.66,3.76,3.35,3.37,202416,0
|
| 236 |
+
AMIX.US,D,20250103,000000,3.37,3.54,3.29,3.47,101660,0
|
| 237 |
+
AMIX.US,D,20250106,000000,3.57,3.57,2.93,2.985,197882,0
|
| 238 |
+
AMIX.US,D,20250107,000000,3,3.095,2.91,2.95,80002,0
|
| 239 |
+
AMIX.US,D,20250108,000000,2.95,3.04,2.7,2.86,173137,0
|
| 240 |
+
AMIX.US,D,20250110,000000,2.9,2.9265,2.72,2.89,23816,0
|
| 241 |
+
AMIX.US,D,20250113,000000,2.86,2.9,2.6,2.64,55484,0
|
| 242 |
+
AMIX.US,D,20250114,000000,2.62,2.78,2.55,2.75,67044,0
|
| 243 |
+
AMIX.US,D,20250115,000000,2.68,3.3,2.61,3.04,757373,0
|
| 244 |
+
AMIX.US,D,20250116,000000,2.76,3.05,2.62,2.86,166785,0
|
| 245 |
+
AMIX.US,D,20250117,000000,2.87,3.225,2.62,3.14,4301418,0
|
| 246 |
+
AMIX.US,D,20250121,000000,2.87,3.14,2.86,2.96,230308,0
|
| 247 |
+
AMIX.US,D,20250122,000000,2.91,3.325,2.9039,3.21,204658,0
|
| 248 |
+
AMIX.US,D,20250123,000000,3.08,3.11,2.85,2.99,114690,0
|
| 249 |
+
AMIX.US,D,20250124,000000,2.94,3.12,2.92,3.09,65031,0
|
| 250 |
+
AMIX.US,D,20250127,000000,2.97,3.05,2.88,2.93,58950,0
|
| 251 |
+
AMIX.US,D,20250128,000000,3,3.05,2.91,2.98,33287,0
|
| 252 |
+
AMIX.US,D,20250129,000000,2.96,3.16,2.95,3.09,106925,0
|
| 253 |
+
AMIX.US,D,20250130,000000,3,3.0882,2.9204,3.05,67877,0
|
| 254 |
+
AMIX.US,D,20250131,000000,3.1,3.1,2.86,2.91,41651,0
|
| 255 |
+
AMIX.US,D,20250203,000000,2.76,2.93,2.7,2.7,154392,0
|
| 256 |
+
AMIX.US,D,20250204,000000,2.72,2.7646,2.63,2.685,153561,0
|
| 257 |
+
AMIX.US,D,20250205,000000,2.73,2.84,2.63,2.81,122873,0
|
| 258 |
+
AMIX.US,D,20250206,000000,2.741,2.8,2.7,2.72,26032,0
|
| 259 |
+
AMIX.US,D,20250207,000000,2.74,2.74,2.6606,2.7,13279,0
|
| 260 |
+
AMIX.US,D,20250210,000000,2.66,2.79,2.66,2.72,51158,0
|
| 261 |
+
AMIX.US,D,20250211,000000,2.72,2.74,2.64,2.66,24833,0
|
| 262 |
+
AMIX.US,D,20250212,000000,2.64,2.74,2.6392,2.72,67261,0
|
| 263 |
+
AMIX.US,D,20250213,000000,2.69,2.92,2.69,2.85,57363,0
|
| 264 |
+
AMIX.US,D,20250214,000000,2.8491,2.9,2.75,2.84,12687,0
|
| 265 |
+
AMIX.US,D,20250218,000000,2.87,2.95,2.7822,2.85,22270,0
|
| 266 |
+
AMIX.US,D,20250219,000000,2.84,2.94,2.7565,2.87,22384,0
|
| 267 |
+
AMIX.US,D,20250220,000000,2.95,2.95,2.79,2.93,11872,0
|
| 268 |
+
AMIX.US,D,20250221,000000,2.83,3.09,2.8102,2.965,56856,0
|
| 269 |
+
AMIX.US,D,20250224,000000,2.97,3.04,2.87,2.98,32989,0
|
| 270 |
+
AMIX.US,D,20250225,000000,2.94,2.94,2.73,2.75,31958,0
|
| 271 |
+
AMIX.US,D,20250226,000000,2.9,3,2.75,2.84,22295,0
|
| 272 |
+
AMIX.US,D,20250227,000000,2.77,2.95,2.77,2.84,14675,0
|
| 273 |
+
AMIX.US,D,20250228,000000,2.83,2.875,2.6,2.75,64347,0
|
| 274 |
+
AMIX.US,D,20250303,000000,2.72,2.77,2.38,2.38,50205,0
|
| 275 |
+
AMIX.US,D,20250304,000000,2.3,2.47,2.2355,2.47,16358,0
|
| 276 |
+
AMIX.US,D,20250305,000000,2.51,2.51,2.35,2.4317,30951,0
|
| 277 |
+
AMIX.US,D,20250306,000000,2.4,2.51,2.4,2.5,7237,0
|
| 278 |
+
AMIX.US,D,20250307,000000,2.5,2.68,2.42,2.65,11560,0
|
| 279 |
+
AMIX.US,D,20250310,000000,2.5105,2.61,2.31,2.37,44866,0
|
| 280 |
+
AMIX.US,D,20250311,000000,2.31,2.37,2.28,2.33,10351,0
|
| 281 |
+
AMIX.US,D,20250312,000000,2.33,2.33,2.06,2.06,40613,0
|
| 282 |
+
AMIX.US,D,20250313,000000,2.12,2.12,2.03,2.05,23098,0
|
| 283 |
+
AMIX.US,D,20250314,000000,2.04,2.04,1.83,1.85,59366,0
|
| 284 |
+
AMIX.US,D,20250317,000000,1.85,2,1.85,1.9903,20107,0
|
| 285 |
+
AMIX.US,D,20250318,000000,1.98,2.0201,1.87,1.9,29734,0
|
| 286 |
+
AMIX.US,D,20250319,000000,1.91,1.98,1.9,1.98,8456,0
|
| 287 |
+
AMIX.US,D,20250320,000000,2.16,2.25,2.0501,2.19,88465,0
|
| 288 |
+
AMIX.US,D,20250321,000000,2.23,2.25,1.96,1.99,42523,0
|
| 289 |
+
AMIX.US,D,20250324,000000,2.05,2.25,1.9,2.03,132930,0
|
| 290 |
+
AMIX.US,D,20250325,000000,2.04,2.05,1.95,2.0114,26126,0
|
| 291 |
+
AMIX.US,D,20250326,000000,2.11,2.11,1.79,1.87,198036,0
|
| 292 |
+
AMIX.US,D,20250327,000000,1.87,1.92,1.87,1.91,3551,0
|
| 293 |
+
AMIX.US,D,20250328,000000,1.91,1.91,1.8,1.83,12863,0
|
| 294 |
+
AMIX.US,D,20250331,000000,1.8,1.81,1.69,1.75,30572,0
|
| 295 |
+
AMIX.US,D,20250401,000000,1.72,1.7699,1.7,1.73,16037,0
|
| 296 |
+
AMIX.US,D,20250402,000000,1.71,1.74,1.5201,1.74,16916,0
|
| 297 |
+
AMIX.US,D,20250403,000000,1.66,1.775,1.6576,1.67,11468,0
|
| 298 |
+
AMIX.US,D,20250404,000000,1.7,1.7,1.6259,1.645,10041,0
|
| 299 |
+
AMIX.US,D,20250407,000000,1.65,1.65,1.5328,1.61,15529,0
|
| 300 |
+
AMIX.US,D,20250408,000000,1.75,1.75,1.56,1.6055,12733,0
|
| 301 |
+
AMIX.US,D,20250409,000000,1.5963,1.67,1.52,1.63,16406,0
|
| 302 |
+
AMIX.US,D,20250410,000000,1.64,1.64,1.58,1.64,5808,0
|
| 303 |
+
AMIX.US,D,20250411,000000,1.6,1.7,1.6,1.686,13528,0
|
| 304 |
+
AMIX.US,D,20250414,000000,1.7,1.74,1.6001,1.634,12064,0
|
| 305 |
+
AMIX.US,D,20250415,000000,1.658,1.69,1.63,1.67,4841,0
|
| 306 |
+
AMIX.US,D,20250416,000000,1.66,1.77,1.61,1.77,10986,0
|
| 307 |
+
AMIX.US,D,20250417,000000,1.76,1.8799,1.755,1.852,25428,0
|
| 308 |
+
AMIX.US,D,20250421,000000,1.85,1.85,1.77,1.78,8327,0
|
| 309 |
+
AMIX.US,D,20250422,000000,1.8,1.88,1.8,1.88,5618,0
|
| 310 |
+
AMIX.US,D,20250423,000000,1.98,2.06,1.94,2.03,34855,0
|
| 311 |
+
AMIX.US,D,20250424,000000,2.02,2.05,1.94,1.966,3522,0
|
| 312 |
+
AMIX.US,D,20250425,000000,1.98,2.121,1.97,2.08,9488,0
|
| 313 |
+
AMIX.US,D,20250428,000000,2.31,2.49,2.2,2.34,275751,0
|
| 314 |
+
AMIX.US,D,20250429,000000,2.71,2.82,2.2301,2.53,683805,0
|
| 315 |
+
AMIX.US,D,20250430,000000,2.365,2.49,2.1,2.34,1544973,0
|
| 316 |
+
AMIX.US,D,20250501,000000,2.34,2.34,2.2115,2.29,108147,0
|
| 317 |
+
AMIX.US,D,20250502,000000,2.22,2.2566,2,2,115659,0
|
| 318 |
+
AMIX.US,D,20250505,000000,2.02,2.0941,1.9476,2,65742,0
|
| 319 |
+
AMIX.US,D,20250506,000000,1.96,1.9988,1.8,1.86,49086,0
|
| 320 |
+
AMIX.US,D,20250507,000000,1.87,1.95,1.78,1.81,22665,0
|
| 321 |
+
AMIX.US,D,20250508,000000,1.81,1.844,1.68,1.7,48960,0
|
| 322 |
+
AMIX.US,D,20250509,000000,1.69,1.78,1.68,1.78,39938,0
|
| 323 |
+
AMIX.US,D,20250512,000000,1.82,1.8626,1.675,1.75,117059,0
|
| 324 |
+
AMIX.US,D,20250513,000000,1.75,1.9,1.75,1.85,82802,0
|
| 325 |
+
AMIX.US,D,20250514,000000,1.77,1.77,1.67,1.74,59107,0
|
| 326 |
+
AMIX.US,D,20250515,000000,1.775,1.96,1.75,1.9,3504995,0
|
| 327 |
+
AMIX.US,D,20250516,000000,1.81,1.95,1.81,1.95,176134,0
|
| 328 |
+
AMIX.US,D,20250519,000000,1.94,1.94,1.86,1.87,67099,0
|
| 329 |
+
AMIX.US,D,20250520,000000,1.865,1.865,1.77,1.79,68778,0
|
| 330 |
+
AMIX.US,D,20250521,000000,1.78,1.825,1.7601,1.8,31240,0
|
| 331 |
+
AMIX.US,D,20250522,000000,1.795,1.84,1.77,1.84,24704,0
|
| 332 |
+
AMIX.US,D,20250523,000000,1.78,1.8299,1.7495,1.76,17173,0
|
| 333 |
+
AMIX.US,D,20250527,000000,1.79,1.8,1.72,1.74,41793,0
|
| 334 |
+
AMIX.US,D,20250528,000000,1.74,1.78,1.68,1.7,43076,0
|
| 335 |
+
AMIX.US,D,20250529,000000,1.72,1.765,1.65,1.67,46063,0
|
| 336 |
+
AMIX.US,D,20250530,000000,1.64,1.68,1.6,1.625,36089,0
|
| 337 |
+
AMIX.US,D,20250602,000000,1.66,1.6999,1.62,1.65,20665,0
|
| 338 |
+
AMIX.US,D,20250603,000000,1.65,1.7,1.5998,1.6,38790,0
|
| 339 |
+
AMIX.US,D,20250604,000000,1.6,1.6738,1.56,1.64,49918,0
|
| 340 |
+
AMIX.US,D,20250605,000000,1.4,1.46,1.3,1.38,4206077,0
|
| 341 |
+
AMIX.US,D,20250606,000000,1.37,1.5,1.37,1.48,197345,0
|
| 342 |
+
AMIX.US,D,20250609,000000,1.48,1.53,1.43,1.5,135959,0
|
| 343 |
+
AMIX.US,D,20250610,000000,1.46,1.55,1.4331,1.51,157064,0
|
| 344 |
+
AMIX.US,D,20250611,000000,1.49,1.49,1.42,1.4359,76826,0
|
| 345 |
+
AMIX.US,D,20250612,000000,1.45,1.45,1.31,1.37,120238,0
|
| 346 |
+
AMIX.US,D,20250613,000000,1.35,1.35,1.23,1.3,174027,0
|
| 347 |
+
AMIX.US,D,20250616,000000,1.36,1.36,1.2301,1.25,62689,0
|
| 348 |
+
AMIX.US,D,20250617,000000,1.27,1.2791,1.19,1.22,59319,0
|
| 349 |
+
AMIX.US,D,20250618,000000,1.22,1.23,1.14,1.2,137952,0
|
| 350 |
+
AMIX.US,D,20250620,000000,1.19,1.2716,1.16,1.24,101931,0
|
| 351 |
+
AMIX.US,D,20250623,000000,1.29,1.34,1.23,1.34,143403,0
|
| 352 |
+
AMIX.US,D,20250624,000000,1.34,1.34,1.24,1.26,29254,0
|
| 353 |
+
AMIX.US,D,20250625,000000,1.27,1.281,1.2408,1.26,22719,0
|
| 354 |
+
AMIX.US,D,20250626,000000,1.28,1.3,1.23,1.25,29027,0
|
| 355 |
+
AMIX.US,D,20250627,000000,1.37,2.43,1.28,2.01,43505362,0
|
| 356 |
+
AMIX.US,D,20250630,000000,1.69,1.69,1.5,1.57,1569913,0
|
| 357 |
+
AMIX.US,D,20250701,000000,1.45,1.5351,1.3203,1.42,647995,0
|
| 358 |
+
AMIX.US,D,20250702,000000,1.43,1.59,1.36,1.52,462746,0
|
| 359 |
+
AMIX.US,D,20250703,000000,1.44,1.5,1.42,1.42,127712,0
|
| 360 |
+
AMIX.US,D,20250707,000000,1.43,1.45,1.32,1.41,185787,0
|
| 361 |
+
AMIX.US,D,20250708,000000,1.44,1.4744,1.37,1.45,129768,0
|
| 362 |
+
AMIX.US,D,20250709,000000,1.5,1.54,1.4341,1.51,116100,0
|
| 363 |
+
AMIX.US,D,20250710,000000,1.53,1.6,1.45,1.51,99635,0
|
| 364 |
+
AMIX.US,D,20250711,000000,1.49,1.505,1.43,1.43,87916,0
|
| 365 |
+
AMIX.US,D,20250714,000000,1.47,1.47,1.35,1.43,94634,0
|
| 366 |
+
AMIX.US,D,20250715,000000,1.42,1.46,1.4,1.42,80167,0
|
| 367 |
+
AMIX.US,D,20250716,000000,1.43,1.51,1.42,1.51,126381,0
|
| 368 |
+
AMIX.US,D,20250717,000000,1.51,1.7,1.51,1.65,216762,0
|
| 369 |
+
AMIX.US,D,20250718,000000,1.66,1.6999,1.52,1.58,180621,0
|
| 370 |
+
AMIX.US,D,20250721,000000,1.93,2.6399,1.7,1.83,21037192,0
|
| 371 |
+
AMIX.US,D,20250722,000000,1.73,1.75,1.33,1.39,1555089,0
|
| 372 |
+
AMIX.US,D,20250723,000000,1.39,1.42,1.3,1.42,484120,0
|
| 373 |
+
AMIX.US,D,20250724,000000,1.37,1.5,1.37,1.44,378186,0
|
| 374 |
+
AMIX.US,D,20250725,000000,1.43,1.43,1.36,1.39,173860,0
|
| 375 |
+
AMIX.US,D,20250728,000000,1.38,1.41,1.264,1.31,465555,0
|
| 376 |
+
AMIX.US,D,20250729,000000,1.27,1.31,1.2,1.27,1806269,0
|
| 377 |
+
AMIX.US,D,20250730,000000,1.3,1.37,1.27,1.32,574037,0
|
| 378 |
+
AMIX.US,D,20250731,000000,1.33,1.45,1.2807,1.44,483965,0
|
| 379 |
+
AMIX.US,D,20250801,000000,1.39,1.43,1.34,1.39,204598,0
|
| 380 |
+
AMIX.US,D,20250804,000000,1.38,1.4,1.3,1.34,233284,0
|
| 381 |
+
AMIX.US,D,20250805,000000,1.35,1.35,1.28,1.31,174663,0
|
| 382 |
+
AMIX.US,D,20250806,000000,1.28,1.32,1.23,1.26,248302,0
|
| 383 |
+
AMIX.US,D,20250807,000000,1.25,1.28,1.22,1.24,125438,0
|
| 384 |
+
AMIX.US,D,20250808,000000,1.28,1.28,1.16,1.2,233611,0
|
| 385 |
+
AMIX.US,D,20250811,000000,1.19,1.22,1.09,1.115,268844,0
|
| 386 |
+
AMIX.US,D,20250812,000000,1.14,1.17,1.1,1.14,201389,0
|
| 387 |
+
AMIX.US,D,20250813,000000,1.13,1.16,1.09,1.11,261353,0
|
| 388 |
+
AMIX.US,D,20250814,000000,1.11,1.18,1.08,1.13,188942,0
|
| 389 |
+
AMIX.US,D,20250815,000000,1.12,1.16,1.08,1.13,155624,0
|
| 390 |
+
AMIX.US,D,20250818,000000,1.12,1.14,1.08,1.12,144122,0
|
| 391 |
+
AMIX.US,D,20250819,000000,1.12,1.15,1.03,1.06,223802,0
|
| 392 |
+
AMIX.US,D,20250820,000000,1.07,1.1095,1.025,1.05,91884,0
|
| 393 |
+
AMIX.US,D,20250821,000000,1.04,1.05,0.9612,1.01,239413,0
|
| 394 |
+
AMIX.US,D,20250822,000000,1.02,1.0499,1,1.01,151760,0
|
| 395 |
+
AMIX.US,D,20250825,000000,1.02,1.04,0.99,1.02,202608,0
|
| 396 |
+
AMIX.US,D,20250826,000000,1.04,1.2,1.03,1.16,1126355,0
|
| 397 |
+
AMIX.US,D,20250827,000000,1.16,1.21,1.07,1.18,492587,0
|
| 398 |
+
AMIX.US,D,20250828,000000,1.13,1.15,1.09,1.1,256701,0
|
| 399 |
+
AMIX.US,D,20250829,000000,1.1,1.149,1.05,1.12,252206,0
|
| 400 |
+
AMIX.US,D,20250902,000000,1.1,1.26,1.08,1.24,1422834,0
|
| 401 |
+
AMIX.US,D,20250903,000000,1.3,1.44,1.16,1.18,1987316,0
|
| 402 |
+
AMIX.US,D,20250904,000000,1.15,1.165,1.0601,1.075,482476,0
|
| 403 |
+
AMIX.US,D,20250905,000000,1.05,1.1377,1.05,1.1154,154497,0
|
| 404 |
+
AMIX.US,D,20250908,000000,1.12,1.17,1.09,1.17,202823,0
|
| 405 |
+
AMIX.US,D,20250909,000000,1.15,1.19,1.13,1.19,145187,0
|
| 406 |
+
AMIX.US,D,20250910,000000,1.19,1.2022,1.14,1.16,169737,0
|
| 407 |
+
AMIX.US,D,20250911,000000,1.15,1.18,1.14,1.16,137119,0
|
| 408 |
+
AMIX.US,D,20250912,000000,1.15,1.18,1.09,1.11,140243,0
|
| 409 |
+
AMIX.US,D,20250915,000000,1.12,1.16,1.1,1.12,92086,0
|
| 410 |
+
AMIX.US,D,20250916,000000,1.11,1.145,1.1,1.14,191769,0
|
| 411 |
+
AMIX.US,D,20250917,000000,1.16,1.17,1.14,1.16,2393147,0
|
| 412 |
+
AMIX.US,D,20250918,000000,1.16,1.16,1.01,1.05,844292,0
|
| 413 |
+
AMIX.US,D,20250919,000000,1.12,1.12,1.06,1.06,256028,0
|
| 414 |
+
AMIX.US,D,20250922,000000,1.02,1.11,1.01,1.11,216750,0
|
| 415 |
+
AMIX.US,D,20250923,000000,1.08,1.09,1.05,1.06,195528,0
|
| 416 |
+
AMIX.US,D,20250924,000000,1.06,1.1,1.02,1.06,224046,0
|
| 417 |
+
AMIX.US,D,20250925,000000,1.05,1.07,1.02,1.03,130263,0
|
| 418 |
+
AMIX.US,D,20250926,000000,1.03,1.07,1.01,1.05,118095,0
|
| 419 |
+
AMIX.US,D,20250929,000000,1.05,1.11,1.04,1.06,197590,0
|
| 420 |
+
AMIX.US,D,20250930,000000,1.06,1.08,1.05,1.08,93119,0
|
| 421 |
+
AMIX.US,D,20251001,000000,1.07,1.19,1.07,1.17,307834,0
|
| 422 |
+
AMIX.US,D,20251002,000000,1.16,1.18,1.11,1.17,147281,0
|
| 423 |
+
AMIX.US,D,20251003,000000,1.16,1.17,1.14,1.14,69080,0
|
| 424 |
+
AMIX.US,D,20251006,000000,1.18,1.19,1.14,1.19,104466,0
|
| 425 |
+
AMIX.US,D,20251007,000000,1.19,1.19,1.13,1.145,95845,0
|
| 426 |
+
AMIX.US,D,20251008,000000,1.16,1.27,1.16,1.22,530597,0
|
| 427 |
+
AMIX.US,D,20251009,000000,1.34,1.3502,1.14,1.26,4506933,0
|
| 428 |
+
AMIX.US,D,20251010,000000,1.22,1.22,1.08,1.11,868675,0
|
| 429 |
+
AMIX.US,D,20251013,000000,1.11,1.13,1.0605,1.11,393086,0
|
| 430 |
+
AMIX.US,D,20251014,000000,1.1,1.17,1.09,1.14,290525,0
|
| 431 |
+
AMIX.US,D,20251015,000000,1.11,1.14,1.08,1.13,218526,0
|
| 432 |
+
AMIX.US,D,20251016,000000,1.14,1.19,1.08,1.11,225403,0
|
| 433 |
+
AMIX.US,D,20251017,000000,1.09,1.155,1.09,1.13,189320,0
|
| 434 |
+
AMIX.US,D,20251020,000000,1.11,1.15,1.09,1.13,143191,0
|
| 435 |
+
AMIX.US,D,20251021,000000,1.13,1.13,1.08,1.11,143530,0
|
| 436 |
+
AMIX.US,D,20251022,000000,1.12,1.12,1.05,1.08,243290,0
|
| 437 |
+
AMIX.US,D,20251023,000000,1.09,1.1301,1.08,1.12,128412,0
|
| 438 |
+
AMIX.US,D,20251024,000000,1.13,1.15,1.09,1.12,204315,0
|
| 439 |
+
AMIX.US,D,20251027,000000,1.12,1.3,1.09,1.13,1368138,0
|
| 440 |
+
AMIX.US,D,20251028,000000,1.12,1.13,1.08,1.09,289355,0
|
| 441 |
+
AMIX.US,D,20251029,000000,1.07,1.07,1.04,1.05,227902,0
|
| 442 |
+
AMIX.US,D,20251030,000000,1.03,1.05,1.02,1.03,142065,0
|
| 443 |
+
AMIX.US,D,20251031,000000,1.02,1.0469,1.01,1.03,43403,0
|
| 444 |
+
AMIX.US,D,20251103,000000,1.04,1.04,1,1.01,107589,0
|
| 445 |
+
AMIX.US,D,20251104,000000,1,1.01,0.8927,0.9087,236512,0
|
| 446 |
+
AMIX.US,D,20251105,000000,0.8814,0.9234,0.83,0.8351,403098,0
|
| 447 |
+
AMIX.US,D,20251106,000000,0.8375,0.88,0.8343,0.8604,171952,0
|
| 448 |
+
AMIX.US,D,20251107,000000,0.8465,0.8465,0.7506,0.7952,203567,0
|
| 449 |
+
AMIX.US,D,20251110,000000,0.8195,0.8619,0.77,0.85645,172218,0
|
| 450 |
+
AMIX.US,D,20251111,000000,0.8611,0.8618,0.821,0.8489,36760,0
|
| 451 |
+
AMIX.US,D,20251112,000000,0.86,0.8703,0.8293,0.8474,54857,0
|
| 452 |
+
AMIX.US,D,20251113,000000,0.8473,0.8473,0.6905,0.7303,244095,0
|
| 453 |
+
AMIX.US,D,20251114,000000,0.7303,0.7913,0.7111,0.727,126860,0
|
| 454 |
+
AMIX.US,D,20251117,000000,1.185,1.55,0.95201,1.15,303678947,0
|
| 455 |
+
AMIX.US,D,20251118,000000,1.14,1.16,0.9054,0.9501,8848612,0
|
| 456 |
+
AMIX.US,D,20251119,000000,0.9,0.98,0.9,0.9101,1802323,0
|
| 457 |
+
AMIX.US,D,20251120,000000,0.8995,1.09,0.892,0.9977,2875004,0
|
| 458 |
+
AMIX.US,D,20251121,000000,0.93,1.08,0.93,1.02,840518,0
|
| 459 |
+
AMIX.US,D,20251124,000000,1,1.12,1,1.09,718291,0
|
| 460 |
+
AMIX.US,D,20251125,000000,1.08,1.11,0.9514,0.962,372827,0
|
| 461 |
+
AMIX.US,D,20251126,000000,1,1.085,0.97,1.06,349793,0
|
| 462 |
+
AMIX.US,D,20251128,000000,1.04,1.08,1.02,1.07,359140,0
|
| 463 |
+
AMIX.US,D,20251201,000000,1.05,1.06,0.9301,0.9301,278693,0
|
| 464 |
+
AMIX.US,D,20251202,000000,0.9423,0.9537,0.922,0.9385,123641,0
|
| 465 |
+
AMIX.US,D,20251203,000000,0.93,0.93,0.86,0.8719,210519,0
|
| 466 |
+
AMIX.US,D,20251204,000000,0.8762,0.893,0.8621,0.87,151889,0
|
| 467 |
+
AMIX.US,D,20251205,000000,0.878,0.878,0.84,0.845,123197,0
|
| 468 |
+
AMIX.US,D,20251208,000000,0.8495,0.8577,0.81,0.8207,221227,0
|
| 469 |
+
AMIX.US,D,20251209,000000,0.849,0.85,0.801,0.8329,232609,0
|
| 470 |
+
AMIX.US,D,20251210,000000,0.8155,0.8329,0.7469,0.7573,275074,0
|
| 471 |
+
AMIX.US,D,20251211,000000,0.8,0.8119,0.7601,0.7708,139237,0
|
| 472 |
+
AMIX.US,D,20251212,000000,0.77,0.79,0.733,0.7339,307027,0
|
| 473 |
+
AMIX.US,D,20251215,000000,0.7212,0.74,0.6627,0.663,408458,0
|
| 474 |
+
AMIX.US,D,20251216,000000,0.67,0.6782,0.62,0.632,428083,0
|
| 475 |
+
AMIX.US,D,20251217,000000,0.64,0.6499,0.6013,0.6031,537602,0
|
| 476 |
+
AMIX.US,D,20251218,000000,0.605,0.6649,0.605,0.6308,600963,0
|
| 477 |
+
AMIX.US,D,20251219,000000,0.622,0.6435,0.605,0.625,191406,0
|
| 478 |
+
AMIX.US,D,20251222,000000,0.6426,0.669,0.622,0.6447,108779,0
|
| 479 |
+
AMIX.US,D,20251223,000000,0.63,0.6647,0.59,0.5999,249645,0
|
| 480 |
+
AMIX.US,D,20251224,000000,0.6,0.62,0.59,0.5982,114673,0
|
| 481 |
+
AMIX.US,D,20251226,000000,0.586,0.5971,0.5599,0.5754,134255,0
|
| 482 |
+
AMIX.US,D,20251229,000000,0.588,0.5978,0.5309,0.5354,260677,0
|
| 483 |
+
AMIX.US,D,20251230,000000,0.8651,0.8962,0.5158,0.58,135950622,0
|
| 484 |
+
AMIX.US,D,20251231,000000,0.5485,0.55,0.4711,0.55,3453931,0
|
| 485 |
+
AMIX.US,D,20260102,000000,0.5398,0.5623,0.5153,0.5371,1340558,0
|
| 486 |
+
AMIX.US,D,20260105,000000,0.53,0.5437,0.506,0.54,852354,0
|
| 487 |
+
AMIX.US,D,20260106,000000,0.54,0.55,0.4912,0.5121,882042,0
|
| 488 |
+
AMIX.US,D,20260107,000000,0.52,0.52,0.4761,0.4944,769953,0
|
| 489 |
+
AMIX.US,D,20260108,000000,0.5,0.5,0.4786,0.4982,385403,0
|
| 490 |
+
AMIX.US,D,20260109,000000,0.5834,0.6387,0.48,0.5122,43106164,0
|
| 491 |
+
AMIX.US,D,20260112,000000,0.51,0.52345,0.485,0.5051,1723088,0
|
| 492 |
+
AMIX.US,D,20260113,000000,0.4803,0.5065,0.465,0.5,886036,0
|
| 493 |
+
AMIX.US,D,20260114,000000,0.4832,0.5299,0.4787,0.5299,563723,0
|
| 494 |
+
AMIX.US,D,20260115,000000,0.53,0.5385,0.5038,0.5203,357273,0
|
| 495 |
+
AMIX.US,D,20260116,000000,0.51,0.51,0.4677,0.4734,609286,0
|
| 496 |
+
AMIX.US,D,20260120,000000,0.4731,0.4731,0.4422,0.4652,490441,0
|
| 497 |
+
AMIX.US,D,20260121,000000,0.4501,0.4789,0.440201,0.454,351425,0
|
| 498 |
+
AMIX.US,D,20260122,000000,0.4505,0.4719,0.4278,0.4713,384260,0
|
| 499 |
+
AMIX.US,D,20260123,000000,0.47,0.47,0.4381,0.466,362299,0
|
| 500 |
+
AMIX.US,D,20260126,000000,0.46,0.46,0.4255,0.4275,301281,0
|
| 501 |
+
AMIX.US,D,20260127,000000,0.43,0.43,0.41,0.4226,227507,0
|
| 502 |
+
AMIX.US,D,20260128,000000,0.42,0.4399,0.415,0.422,193651,0
|
| 503 |
+
AMIX.US,D,20260129,000000,0.428,0.428,0.3816,0.4,378982,0
|
| 504 |
+
AMIX.US,D,20260130,000000,0.4002,0.408,0.387801,0.398,224677,0
|
| 505 |
+
AMIX.US,D,20260202,000000,0.3976,0.4238,0.3838,0.4048,187175,0
|
| 506 |
+
AMIX.US,D,20260203,000000,0.43,0.43,0.39,0.399,307555,0
|
| 507 |
+
AMIX.US,D,20260204,000000,0.409,0.4141,0.3701,0.3851,178079,0
|
| 508 |
+
AMIX.US,D,20260205,000000,0.3706,0.3731,0.348,0.3536,233636,0
|
| 509 |
+
AMIX.US,D,20260206,000000,0.3496,0.405,0.3415,0.3984,369462,0
|
| 510 |
+
AMIX.US,D,20260209,000000,0.413,0.425,0.376,0.4,521516,0
|
| 511 |
+
AMIX.US,D,20260210,000000,0.41,0.415,0.3848,0.415,159536,0
|
| 512 |
+
AMIX.US,D,20260211,000000,0.416,0.416,0.383172,0.3866,46733,0
|
| 513 |
+
AMIX.US,D,20260212,000000,0.3866,0.3892,0.3539,0.38,192180,0
|
| 514 |
+
AMIX.US,D,20260213,000000,0.39,0.39,0.3652,0.3833,141190,0
|
| 515 |
+
AMIX.US,D,20260217,000000,0.39,0.39,0.362517,0.3663,204637,0
|
| 516 |
+
AMIX.US,D,20260218,000000,0.3667,0.3849,0.3667,0.371,78453,0
|
daily/us/nasdaq stocks/1/ampgz.us.txt
ADDED
|
@@ -0,0 +1,12 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AMPGZ.US,D,20260203,000000,0.2501,0.38,0.2501,0.299,17891,0
|
| 3 |
+
AMPGZ.US,D,20260204,000000,0.5,0.5,0.245,0.251,14162,0
|
| 4 |
+
AMPGZ.US,D,20260205,000000,0.3,0.3,0.2301,0.25,30043,0
|
| 5 |
+
AMPGZ.US,D,20260206,000000,0.24,0.26,0.22,0.25,46373,0
|
| 6 |
+
AMPGZ.US,D,20260209,000000,0.25,0.25,0.1806,0.25,11582,0
|
| 7 |
+
AMPGZ.US,D,20260210,000000,0.2636,0.2775,0.25,0.25,6028,0
|
| 8 |
+
AMPGZ.US,D,20260211,000000,0.25,0.25,0.233201,0.24,4428,0
|
| 9 |
+
AMPGZ.US,D,20260212,000000,0.15,0.19,0.15,0.19,223,0
|
| 10 |
+
AMPGZ.US,D,20260213,000000,0.19,0.19,0.175,0.175,10536,0
|
| 11 |
+
AMPGZ.US,D,20260217,000000,0.2297,0.3,0.2297,0.3,7044,0
|
| 12 |
+
AMPGZ.US,D,20260218,000000,0.33,0.3324,0.2607,0.2607,13629,0
|
daily/us/nasdaq stocks/1/anta.us.txt
ADDED
|
@@ -0,0 +1,190 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ANTA.US,D,20250514,000000,15.01,27.72,15.01,16.38,5622697,0
|
| 3 |
+
ANTA.US,D,20250515,000000,18.29,18.43,10.75,11.84,1583731,0
|
| 4 |
+
ANTA.US,D,20250516,000000,11.9,13.91,11.03,12.02,604840,0
|
| 5 |
+
ANTA.US,D,20250519,000000,12,14.2665,11.957,13.32,316653,0
|
| 6 |
+
ANTA.US,D,20250520,000000,13.4,13.8,12.5013,12.9,230979,0
|
| 7 |
+
ANTA.US,D,20250521,000000,12.7,13.27,12.13,12.72,174020,0
|
| 8 |
+
ANTA.US,D,20250522,000000,12.65,13.2526,12.41,12.49,171445,0
|
| 9 |
+
ANTA.US,D,20250523,000000,12.54,12.54,11.5,11.72,185402,0
|
| 10 |
+
ANTA.US,D,20250527,000000,11.67,12.15,11.01,11.2,196460,0
|
| 11 |
+
ANTA.US,D,20250528,000000,11.03,11.4498,10.19,11.06,179701,0
|
| 12 |
+
ANTA.US,D,20250529,000000,11.0862,11.4263,10.59,11.11,123808,0
|
| 13 |
+
ANTA.US,D,20250530,000000,11.2,12.74,10.9,12.69,100695,0
|
| 14 |
+
ANTA.US,D,20250602,000000,12.52,13.954,12.52,12.65,140884,0
|
| 15 |
+
ANTA.US,D,20250603,000000,12.65,14.29,12.2501,13.88,121206,0
|
| 16 |
+
ANTA.US,D,20250604,000000,13.95,15.65,13.1,13.1,479500,0
|
| 17 |
+
ANTA.US,D,20250605,000000,13.45,13.8599,11.5001,11.91,267832,0
|
| 18 |
+
ANTA.US,D,20250606,000000,12.34,12.77,12.12,12.77,48034,0
|
| 19 |
+
ANTA.US,D,20250609,000000,13.18,13.19,11.82,12.48,56813,0
|
| 20 |
+
ANTA.US,D,20250610,000000,13.08,13.08,11.56,12.03,51779,0
|
| 21 |
+
ANTA.US,D,20250611,000000,12.0612,12.44,11.8,11.93,32695,0
|
| 22 |
+
ANTA.US,D,20250612,000000,11.9,12.45,11.87,12.4,34633,0
|
| 23 |
+
ANTA.US,D,20250613,000000,12.08,12.4376,11.89,12.2,48760,0
|
| 24 |
+
ANTA.US,D,20250616,000000,12.67,13.16,12.5,12.79,221844,0
|
| 25 |
+
ANTA.US,D,20250617,000000,13.1,13.7,12.145,12.19,128828,0
|
| 26 |
+
ANTA.US,D,20250618,000000,12.96,12.99,11.3,11.46,195007,0
|
| 27 |
+
ANTA.US,D,20250620,000000,11.5,11.525,10.9,11.36,168950,0
|
| 28 |
+
ANTA.US,D,20250623,000000,11.1,11.27,10.8,10.83,68955,0
|
| 29 |
+
ANTA.US,D,20250624,000000,10.85,11.87,10.8306,11.87,110654,0
|
| 30 |
+
ANTA.US,D,20250625,000000,11.87,11.87,10.925,10.95,39397,0
|
| 31 |
+
ANTA.US,D,20250626,000000,10.97,11.88,10.97,11.41,46433,0
|
| 32 |
+
ANTA.US,D,20250627,000000,11.41,11.77,10.94,11,48515,0
|
| 33 |
+
ANTA.US,D,20250630,000000,11.03,11.71,11.03,11.53,55683,0
|
| 34 |
+
ANTA.US,D,20250701,000000,11.4212,11.54,11.22,11.27,21143,0
|
| 35 |
+
ANTA.US,D,20250702,000000,11.33,11.89,11.2501,11.5,28148,0
|
| 36 |
+
ANTA.US,D,20250703,000000,11.69,11.87,11.5227,11.67,29844,0
|
| 37 |
+
ANTA.US,D,20250707,000000,11.63,11.97,11.6,11.6,30773,0
|
| 38 |
+
ANTA.US,D,20250708,000000,11.55,11.73,11.202,11.68,17027,0
|
| 39 |
+
ANTA.US,D,20250709,000000,11.66,11.66,11.35,11.55,16920,0
|
| 40 |
+
ANTA.US,D,20250710,000000,11.31,11.685,11.3,11.3,20738,0
|
| 41 |
+
ANTA.US,D,20250711,000000,11.67,11.81,11.32,11.59,74802,0
|
| 42 |
+
ANTA.US,D,20250714,000000,11.65,11.78,11.37,11.57,33550,0
|
| 43 |
+
ANTA.US,D,20250715,000000,11.57,11.57,11.26,11.26,15591,0
|
| 44 |
+
ANTA.US,D,20250716,000000,11.27,11.475,11.11,11.2,27646,0
|
| 45 |
+
ANTA.US,D,20250717,000000,11.55,11.55,11.102,11.48,12146,0
|
| 46 |
+
ANTA.US,D,20250718,000000,11.48,11.9026,11.4,11.8,46565,0
|
| 47 |
+
ANTA.US,D,20250721,000000,11.82,12.5,11.6247,11.68,63309,0
|
| 48 |
+
ANTA.US,D,20250722,000000,11.8,12.09,11.3709,11.7,26413,0
|
| 49 |
+
ANTA.US,D,20250723,000000,12.01,13.27,11.9183,13.18,135243,0
|
| 50 |
+
ANTA.US,D,20250724,000000,13.18,13.2,11.87,12.05,60704,0
|
| 51 |
+
ANTA.US,D,20250725,000000,12.1,12.4999,11.75,12.45,18223,0
|
| 52 |
+
ANTA.US,D,20250728,000000,12.43,12.43,11.79,11.79,13491,0
|
| 53 |
+
ANTA.US,D,20250729,000000,11.76,12,11.76,11.9,12811,0
|
| 54 |
+
ANTA.US,D,20250730,000000,11.98,12.4205,11.68,12.21,22660,0
|
| 55 |
+
ANTA.US,D,20250731,000000,11.92,12.09,11.5,11.75,23476,0
|
| 56 |
+
ANTA.US,D,20250801,000000,11.5,12.4794,11.5,11.67,73486,0
|
| 57 |
+
ANTA.US,D,20250804,000000,11.65,12.24,11.65,12.24,25680,0
|
| 58 |
+
ANTA.US,D,20250805,000000,12.2,12.32,11.72,12.11,29552,0
|
| 59 |
+
ANTA.US,D,20250806,000000,11.5061,12.3899,11.5061,12.29,29647,0
|
| 60 |
+
ANTA.US,D,20250807,000000,12.1,12.3412,12.1,12.11,4515,0
|
| 61 |
+
ANTA.US,D,20250808,000000,12.11,12.25,11.91,12.22,15236,0
|
| 62 |
+
ANTA.US,D,20250811,000000,12.22,13.19,12.11,12.75,54471,0
|
| 63 |
+
ANTA.US,D,20250812,000000,12.6,12.625,12.02,12.4,42146,0
|
| 64 |
+
ANTA.US,D,20250813,000000,12.99,12.99,12.0001,12.695,62537,0
|
| 65 |
+
ANTA.US,D,20250814,000000,12.41,12.485,11.715,12.01,20671,0
|
| 66 |
+
ANTA.US,D,20250815,000000,11.97,12.5474,11.68,11.985,19653,0
|
| 67 |
+
ANTA.US,D,20250818,000000,11.99,12.37,11.85,11.87,7294,0
|
| 68 |
+
ANTA.US,D,20250819,000000,12.06,12.085,11.5,11.5023,26076,0
|
| 69 |
+
ANTA.US,D,20250820,000000,11.53,11.53,11.21,11.45,28892,0
|
| 70 |
+
ANTA.US,D,20250821,000000,11.19,12.4,11.1801,12.02,36134,0
|
| 71 |
+
ANTA.US,D,20250822,000000,11.96,13,11.96,12.61,40624,0
|
| 72 |
+
ANTA.US,D,20250825,000000,12.39,12.71,12.39,12.62,9257,0
|
| 73 |
+
ANTA.US,D,20250826,000000,12.425,13.45,12.425,13.45,28444,0
|
| 74 |
+
ANTA.US,D,20250827,000000,13.33,13.33,12.84,13.08,10872,0
|
| 75 |
+
ANTA.US,D,20250828,000000,13.16,13.2111,12.94,13.05,8899,0
|
| 76 |
+
ANTA.US,D,20250829,000000,13.03,13.19,12.8601,13.19,13770,0
|
| 77 |
+
ANTA.US,D,20250902,000000,13.2,13.46,12.97,13.46,40459,0
|
| 78 |
+
ANTA.US,D,20250903,000000,12.99,13.35,12.9501,13.25,28356,0
|
| 79 |
+
ANTA.US,D,20250904,000000,13.23,13.25,13.12,13.13,10276,0
|
| 80 |
+
ANTA.US,D,20250905,000000,13.33,13.33,12.29,12.445,28538,0
|
| 81 |
+
ANTA.US,D,20250908,000000,12.8,12.965,12.64,12.81,17889,0
|
| 82 |
+
ANTA.US,D,20250909,000000,12.62,12.8,11.76,11.98,26635,0
|
| 83 |
+
ANTA.US,D,20250910,000000,12.25,12.37,12.06,12.29,22625,0
|
| 84 |
+
ANTA.US,D,20250911,000000,12.25,12.445,11.84,11.98,13822,0
|
| 85 |
+
ANTA.US,D,20250912,000000,12.13,12.13,11.89,11.91,6909,0
|
| 86 |
+
ANTA.US,D,20250915,000000,11.909,11.909,11.73,11.86,7680,0
|
| 87 |
+
ANTA.US,D,20250916,000000,11.785,11.8,11.635,11.635,3349,0
|
| 88 |
+
ANTA.US,D,20250917,000000,11.55,11.835,11.55,11.8,6158,0
|
| 89 |
+
ANTA.US,D,20250918,000000,12.1,12.1,11.78,11.8,13004,0
|
| 90 |
+
ANTA.US,D,20250919,000000,11.86,12.0325,11.7,11.71,6628,0
|
| 91 |
+
ANTA.US,D,20250922,000000,11.75,12.17,11.75,11.824,7967,0
|
| 92 |
+
ANTA.US,D,20250923,000000,11.85,11.92,11.7,11.714,11544,0
|
| 93 |
+
ANTA.US,D,20250924,000000,11.77,12.04,11.63,11.98,27577,0
|
| 94 |
+
ANTA.US,D,20250925,000000,12,12.13,11.85,11.88,12355,0
|
| 95 |
+
ANTA.US,D,20250926,000000,11.965,12.05,11.9,11.93,10010,0
|
| 96 |
+
ANTA.US,D,20250929,000000,11.95,12.535,11.8,12.4,36829,0
|
| 97 |
+
ANTA.US,D,20250930,000000,12.31,12.76,12.2,12.2,37493,0
|
| 98 |
+
ANTA.US,D,20251001,000000,12.04,12.16,11.8,11.8,26773,0
|
| 99 |
+
ANTA.US,D,20251002,000000,11.84,12.1178,11.82,12,8302,0
|
| 100 |
+
ANTA.US,D,20251003,000000,12.099,12.8,11.94,12.69,43759,0
|
| 101 |
+
ANTA.US,D,20251006,000000,13.82,13.82,13.29,13.55,64573,0
|
| 102 |
+
ANTA.US,D,20251007,000000,13.8,13.8,12.47,12.47,53181,0
|
| 103 |
+
ANTA.US,D,20251008,000000,12.51,12.99,12.51,12.73,15727,0
|
| 104 |
+
ANTA.US,D,20251009,000000,12.61,12.61,12.42,12.42,6389,0
|
| 105 |
+
ANTA.US,D,20251010,000000,13.075,13.075,12.115,12.29,67696,0
|
| 106 |
+
ANTA.US,D,20251013,000000,12.41,12.41,11.79,11.87,43930,0
|
| 107 |
+
ANTA.US,D,20251014,000000,12.615,12.615,11.7601,12.13,20239,0
|
| 108 |
+
ANTA.US,D,20251015,000000,11.94,12.1099,11.76,11.81,17534,0
|
| 109 |
+
ANTA.US,D,20251016,000000,11.99,11.99,11.43,11.44,28238,0
|
| 110 |
+
ANTA.US,D,20251017,000000,11.62,12.0003,11.53,11.81,7476,0
|
| 111 |
+
ANTA.US,D,20251020,000000,11.99,12.028,11.8,11.88,10677,0
|
| 112 |
+
ANTA.US,D,20251021,000000,11.71,11.71,11.23,11.65,13562,0
|
| 113 |
+
ANTA.US,D,20251022,000000,11.55,11.595,11.04,11.235,15250,0
|
| 114 |
+
ANTA.US,D,20251023,000000,11.585,11.585,11.33,11.33,4617,0
|
| 115 |
+
ANTA.US,D,20251024,000000,11.25,11.6,11.25,11.59,8926,0
|
| 116 |
+
ANTA.US,D,20251027,000000,11.6,11.6272,11.24,11.37,6625,0
|
| 117 |
+
ANTA.US,D,20251028,000000,11.3,11.8,11.2875,11.8,6163,0
|
| 118 |
+
ANTA.US,D,20251029,000000,11.8,12.44,11.6,11.87,8126,0
|
| 119 |
+
ANTA.US,D,20251030,000000,11.76,12,10.88,11.5,16625,0
|
| 120 |
+
ANTA.US,D,20251031,000000,11.205,11.41,11.01,11.28,3516,0
|
| 121 |
+
ANTA.US,D,20251103,000000,11.35,12.181,10.81,10.81,25531,0
|
| 122 |
+
ANTA.US,D,20251104,000000,11.03,11.8,10.96,11.24,13850,0
|
| 123 |
+
ANTA.US,D,20251105,000000,10.8201,11.3899,10.8201,11.3899,3555,0
|
| 124 |
+
ANTA.US,D,20251106,000000,11.38,11.38,11.17,11.17,964,0
|
| 125 |
+
ANTA.US,D,20251107,000000,11.16,11.16,10.8,10.802,4129,0
|
| 126 |
+
ANTA.US,D,20251110,000000,10.85,11.53,10.85,11.53,2083,0
|
| 127 |
+
ANTA.US,D,20251111,000000,11.84,11.84,11.05,11.58,2075,0
|
| 128 |
+
ANTA.US,D,20251113,000000,10.81,11.19,9.81,9.81,13137,0
|
| 129 |
+
ANTA.US,D,20251114,000000,9.53,10.41,9.5,10.41,4516,0
|
| 130 |
+
ANTA.US,D,20251117,000000,10.36,10.36,9.5433,9.5433,7053,0
|
| 131 |
+
ANTA.US,D,20251118,000000,10.01,10.01,9.0272,9.16,3617,0
|
| 132 |
+
ANTA.US,D,20251119,000000,9.05,9.52,9.035,9.42,12621,0
|
| 133 |
+
ANTA.US,D,20251120,000000,9.1101,9.5,9.05,9.05,3053,0
|
| 134 |
+
ANTA.US,D,20251121,000000,9.04,9.1743,8.7443,8.7443,4266,0
|
| 135 |
+
ANTA.US,D,20251124,000000,9,9.47,9,9.45,3961,0
|
| 136 |
+
ANTA.US,D,20251125,000000,9.145,9.3,9.06,9.3,2671,0
|
| 137 |
+
ANTA.US,D,20251126,000000,9,9.46,9,9.46,4811,0
|
| 138 |
+
ANTA.US,D,20251128,000000,9.0001,9.66,9.0001,9.66,1641,0
|
| 139 |
+
ANTA.US,D,20251201,000000,9.13,9.26,8.5,9,10801,0
|
| 140 |
+
ANTA.US,D,20251202,000000,8.74,9.1222,8.74,9.1222,3373,0
|
| 141 |
+
ANTA.US,D,20251203,000000,9.2,9.2,8.94,8.94,1254,0
|
| 142 |
+
ANTA.US,D,20251204,000000,9,10,9,10,17731,0
|
| 143 |
+
ANTA.US,D,20251205,000000,10.09,10.48,10.09,10.39,2576,0
|
| 144 |
+
ANTA.US,D,20251208,000000,10.2103,10.2103,10.2103,10.2103,991,0
|
| 145 |
+
ANTA.US,D,20251209,000000,10.18,10.285,10.17,10.17,3429,0
|
| 146 |
+
ANTA.US,D,20251210,000000,10.335,10.335,10.17,10.17,1209,0
|
| 147 |
+
ANTA.US,D,20251211,000000,10.23,10.23,10.17,10.1701,1083,0
|
| 148 |
+
ANTA.US,D,20251212,000000,10.12,10.15,10,10.1115,3044,0
|
| 149 |
+
ANTA.US,D,20251215,000000,9.91,9.91,9.2229,9.3,1651,0
|
| 150 |
+
ANTA.US,D,20251216,000000,9.805,9.85,9,9.5,10777,0
|
| 151 |
+
ANTA.US,D,20251217,000000,9.55,9.6,9.3501,9.37,4411,0
|
| 152 |
+
ANTA.US,D,20251218,000000,9.28,9.89,9.27,9.85,5662,0
|
| 153 |
+
ANTA.US,D,20251219,000000,9.3925,9.6,9.3925,9.6,2233,0
|
| 154 |
+
ANTA.US,D,20251223,000000,9.238,9.59,9.1,9.5,7334,0
|
| 155 |
+
ANTA.US,D,20251224,000000,9.5713,9.5713,9.5713,9.5713,506,0
|
| 156 |
+
ANTA.US,D,20251226,000000,9.57,9.57,9.5,9.5,947,0
|
| 157 |
+
ANTA.US,D,20251229,000000,9.11,9.2218,9.11,9.22,3293,0
|
| 158 |
+
ANTA.US,D,20251230,000000,9.5,9.51,9.01,9.11,22342,0
|
| 159 |
+
ANTA.US,D,20251231,000000,9.15,9.15,8.67,8.89,3375,0
|
| 160 |
+
ANTA.US,D,20260102,000000,9.11,9.22,8.97,9.13,10383,0
|
| 161 |
+
ANTA.US,D,20260105,000000,9.51,9.6501,9.47,9.57,7432,0
|
| 162 |
+
ANTA.US,D,20260106,000000,9.65,9.96,9.48,9.52,1057,0
|
| 163 |
+
ANTA.US,D,20260107,000000,9.5001,9.61,9.5,9.61,11689,0
|
| 164 |
+
ANTA.US,D,20260108,000000,9.33,9.6088,9.3,9.3,2303,0
|
| 165 |
+
ANTA.US,D,20260109,000000,9.32,9.525,9.32,9.525,1397,0
|
| 166 |
+
ANTA.US,D,20260112,000000,9.5,9.7,9.5,9.7,1021,0
|
| 167 |
+
ANTA.US,D,20260113,000000,9.47,9.5999,9.3801,9.55,2387,0
|
| 168 |
+
ANTA.US,D,20260114,000000,9.525,9.525,9.525,9.525,232,0
|
| 169 |
+
ANTA.US,D,20260115,000000,9.9188,9.9188,9.635,9.635,583,0
|
| 170 |
+
ANTA.US,D,20260116,000000,9.8892,9.8892,9.535,9.535,698,0
|
| 171 |
+
ANTA.US,D,20260120,000000,9.46,9.46,9,9,4839,0
|
| 172 |
+
ANTA.US,D,20260121,000000,9.5,9.9937,9.3,9.3,4994,0
|
| 173 |
+
ANTA.US,D,20260122,000000,9.5,9.5,8.865,9.12,4561,0
|
| 174 |
+
ANTA.US,D,20260123,000000,9.5,9.5,9.17,9.2,3490,0
|
| 175 |
+
ANTA.US,D,20260126,000000,9.2,9.5,8.76,9.41,21572,0
|
| 176 |
+
ANTA.US,D,20260127,000000,9.32,9.4,8.82,8.82,7163,0
|
| 177 |
+
ANTA.US,D,20260128,000000,9.01,9.6,9.01,9.6,27099,0
|
| 178 |
+
ANTA.US,D,20260129,000000,9.6,9.6,9.0046,9.15,10704,0
|
| 179 |
+
ANTA.US,D,20260130,000000,9.3,9.5,9.225,9.26,12105,0
|
| 180 |
+
ANTA.US,D,20260202,000000,9.22,9.5,9.08,9.15,18496,0
|
| 181 |
+
ANTA.US,D,20260203,000000,9.21,9.45,8.87,9,10439,0
|
| 182 |
+
ANTA.US,D,20260204,000000,9.12,9.512,8.8,8.91,34518,0
|
| 183 |
+
ANTA.US,D,20260205,000000,8.99,8.99,8.65,8.71,13200,0
|
| 184 |
+
ANTA.US,D,20260206,000000,8.48,9.535,8.35,9.17,25646,0
|
| 185 |
+
ANTA.US,D,20260209,000000,9.2913,9.55,9.09,9.33,4505,0
|
| 186 |
+
ANTA.US,D,20260210,000000,9.19,9.32,9.19,9.27,3588,0
|
| 187 |
+
ANTA.US,D,20260211,000000,9.05,9.05,8.83,8.9,2672,0
|
| 188 |
+
ANTA.US,D,20260212,000000,9.05,9.07,8.94,8.94,2763,0
|
| 189 |
+
ANTA.US,D,20260213,000000,9.5,9.5,8.885,9.08,8178,0
|
| 190 |
+
ANTA.US,D,20260218,000000,8.65,9.49,8.65,9.37,12339,0
|
daily/us/nasdaq stocks/1/aosl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/apac.us.txt
ADDED
|
@@ -0,0 +1,32 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
APAC.US,D,20251121,000000,9.92,9.93,9.91,9.91,302163,0
|
| 3 |
+
APAC.US,D,20251124,000000,9.8716,9.91,9.8716,9.9,113575,0
|
| 4 |
+
APAC.US,D,20251125,000000,9.9,9.9,9.9,9.9,51217,0
|
| 5 |
+
APAC.US,D,20251126,000000,9.9,9.9,9.9,9.9,50390,0
|
| 6 |
+
APAC.US,D,20251128,000000,9.9,9.9,9.9,9.9,225,0
|
| 7 |
+
APAC.US,D,20251203,000000,9.9,9.91,9.9,9.9,10718,0
|
| 8 |
+
APAC.US,D,20251204,000000,9.9,9.9,9.9,9.9,263195,0
|
| 9 |
+
APAC.US,D,20251208,000000,9.9,9.91,9.9,9.9,328326,0
|
| 10 |
+
APAC.US,D,20251209,000000,9.9,9.91,9.8999,9.905,147475,0
|
| 11 |
+
APAC.US,D,20251210,000000,9.91,9.92,9.905,9.905,8248,0
|
| 12 |
+
APAC.US,D,20251211,000000,9.9,9.91,9.9,9.9,137181,0
|
| 13 |
+
APAC.US,D,20251212,000000,9.91,9.91,9.9,9.91,37802,0
|
| 14 |
+
APAC.US,D,20251215,000000,9.96,9.96,9.9,9.95,315,0
|
| 15 |
+
APAC.US,D,20251218,000000,9.91,9.91,9.91,9.91,354,0
|
| 16 |
+
APAC.US,D,20251219,000000,9.94,9.94,9.93,9.93,1225,0
|
| 17 |
+
APAC.US,D,20251224,000000,9.93,9.93,9.93,9.93,5620,0
|
| 18 |
+
APAC.US,D,20251229,000000,9.94,9.94,9.93,9.93,612,0
|
| 19 |
+
APAC.US,D,20251231,000000,9.94,9.965,9.94,9.95,46734,0
|
| 20 |
+
APAC.US,D,20260105,000000,9.95,9.95,9.95,9.95,502,0
|
| 21 |
+
APAC.US,D,20260107,000000,9.95,9.95,9.95,9.95,2049,0
|
| 22 |
+
APAC.US,D,20260108,000000,9.97,9.97,9.97,9.97,300,0
|
| 23 |
+
APAC.US,D,20260114,000000,9.97,9.98,9.97,9.97,11224,0
|
| 24 |
+
APAC.US,D,20260115,000000,9.98,9.98,9.98,9.98,5441,0
|
| 25 |
+
APAC.US,D,20260120,000000,10,10.04,10,10.04,9777,0
|
| 26 |
+
APAC.US,D,20260122,000000,10.04,10.0417,10.025,10.0417,2213,0
|
| 27 |
+
APAC.US,D,20260123,000000,10.05,10.05,10.005,10.05,100018,0
|
| 28 |
+
APAC.US,D,20260202,000000,10.025,10.06,10.025,10.06,11160,0
|
| 29 |
+
APAC.US,D,20260211,000000,10,10.025,10,10.025,5202,0
|
| 30 |
+
APAC.US,D,20260213,000000,10.02,10.02,9.99,9.99,1100,0
|
| 31 |
+
APAC.US,D,20260217,000000,10.01,10.01,10.01,10.01,157,0
|
| 32 |
+
APAC.US,D,20260218,000000,10.01,10.01,10.01,10.01,110,0
|
daily/us/nasdaq stocks/1/apacu.us.txt
ADDED
|
@@ -0,0 +1,67 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
APACU.US,D,20250930,000000,10,10.01,9.96,9.97,2477606,0
|
| 3 |
+
APACU.US,D,20251001,000000,9.96,9.98,9.96,9.975,272319,0
|
| 4 |
+
APACU.US,D,20251002,000000,10,10,9.9807,9.99,18818,0
|
| 5 |
+
APACU.US,D,20251003,000000,9.98,9.98,9.9611,9.97,87016,0
|
| 6 |
+
APACU.US,D,20251006,000000,9.99,9.99,9.96,9.96,27282,0
|
| 7 |
+
APACU.US,D,20251007,000000,9.98,9.98,9.96,9.96,26228,0
|
| 8 |
+
APACU.US,D,20251008,000000,9.96,9.97,9.95,9.95,46900,0
|
| 9 |
+
APACU.US,D,20251009,000000,9.99,9.99,9.96,9.98,23997,0
|
| 10 |
+
APACU.US,D,20251010,000000,9.96,9.98,9.96,9.98,97734,0
|
| 11 |
+
APACU.US,D,20251013,000000,9.98,9.98,9.98,9.98,29866,0
|
| 12 |
+
APACU.US,D,20251014,000000,9.98,10,9.97,9.99,166162,0
|
| 13 |
+
APACU.US,D,20251015,000000,10,10,9.98,9.99,2748,0
|
| 14 |
+
APACU.US,D,20251016,000000,10,10.01,10,10,14201,0
|
| 15 |
+
APACU.US,D,20251017,000000,10,10.01,10,10.01,4065,0
|
| 16 |
+
APACU.US,D,20251020,000000,10.01,10.01,10.01,10.01,1428,0
|
| 17 |
+
APACU.US,D,20251021,000000,10.005,10.03,10,10.01,174420,0
|
| 18 |
+
APACU.US,D,20251022,000000,10.05,10.05,10.05,10.05,431,0
|
| 19 |
+
APACU.US,D,20251023,000000,10.03,10.06,10.03,10.06,100524,0
|
| 20 |
+
APACU.US,D,20251024,000000,10.03,10.05,10.03,10.03,63018,0
|
| 21 |
+
APACU.US,D,20251027,000000,10.05,10.05,10.01,10.02,18474,0
|
| 22 |
+
APACU.US,D,20251028,000000,10.025,10.03,10.02,10.02,54990,0
|
| 23 |
+
APACU.US,D,20251029,000000,10.02,10.02,10.02,10.02,97797,0
|
| 24 |
+
APACU.US,D,20251030,000000,10.025,10.025,10.02,10.02,20842,0
|
| 25 |
+
APACU.US,D,20251031,000000,10.02,10.03,10.02,10.03,6783,0
|
| 26 |
+
APACU.US,D,20251103,000000,10.01,10.01,10.01,10.01,2552,0
|
| 27 |
+
APACU.US,D,20251104,000000,10.04,10.04,10.04,10.04,207,0
|
| 28 |
+
APACU.US,D,20251105,000000,10.03,10.05,10.03,10.05,18527,0
|
| 29 |
+
APACU.US,D,20251106,000000,10.05,10.08,10.05,10.08,1176,0
|
| 30 |
+
APACU.US,D,20251107,000000,10.065,10.065,10.065,10.065,149,0
|
| 31 |
+
APACU.US,D,20251110,000000,10.06,10.06,10.06,10.06,135,0
|
| 32 |
+
APACU.US,D,20251113,000000,10.05,10.05,10.045,10.05,1402,0
|
| 33 |
+
APACU.US,D,20251114,000000,10.05,10.05,10.05,10.05,2048,0
|
| 34 |
+
APACU.US,D,20251118,000000,10.05,10.05,10.03,10.04,26471,0
|
| 35 |
+
APACU.US,D,20251119,000000,10.05,10.05,10.05,10.05,1137,0
|
| 36 |
+
APACU.US,D,20251120,000000,10.0301,10.0501,10.03,10.04,5129,0
|
| 37 |
+
APACU.US,D,20251121,000000,10.06,10.07,10.05,10.05,65218,0
|
| 38 |
+
APACU.US,D,20251124,000000,10.03,10.03,10.03,10.03,119,0
|
| 39 |
+
APACU.US,D,20251125,000000,10.09,10.09,10.05,10.05,1484,0
|
| 40 |
+
APACU.US,D,20251126,000000,10.21,10.25,10.13,10.23,3106,0
|
| 41 |
+
APACU.US,D,20251128,000000,10.12,10.12,10.12,10.12,1026,0
|
| 42 |
+
APACU.US,D,20251201,000000,10.12,10.12,10.06,10.06,56870,0
|
| 43 |
+
APACU.US,D,20251202,000000,10.07,10.07,10.07,10.07,149,0
|
| 44 |
+
APACU.US,D,20251203,000000,10.19,10.19,10.07,10.07,708,0
|
| 45 |
+
APACU.US,D,20251204,000000,10.07,10.07,10.07,10.07,137,0
|
| 46 |
+
APACU.US,D,20251209,000000,10.07,10.08,10.07,10.07,3162,0
|
| 47 |
+
APACU.US,D,20251210,000000,10.03,10.03,10.03,10.03,137,0
|
| 48 |
+
APACU.US,D,20251211,000000,10.03,10.03,10.03,10.03,185,0
|
| 49 |
+
APACU.US,D,20251212,000000,10.03,10.03,10.03,10.03,114,0
|
| 50 |
+
APACU.US,D,20251216,000000,10.03,10.08,10.03,10.05,2130,0
|
| 51 |
+
APACU.US,D,20251217,000000,10.03,10.03,10.03,10.03,219,0
|
| 52 |
+
APACU.US,D,20251219,000000,10.06,10.13,10.04,10.04,1309,0
|
| 53 |
+
APACU.US,D,20251229,000000,10.06,10.06,10.04,10.04,1518,0
|
| 54 |
+
APACU.US,D,20260105,000000,10.03,10.03,10.03,10.03,1572,0
|
| 55 |
+
APACU.US,D,20260106,000000,10.01,10.03,10.01,10.03,1001,0
|
| 56 |
+
APACU.US,D,20260107,000000,10.05,10.05,10.05,10.05,1081,0
|
| 57 |
+
APACU.US,D,20260113,000000,10.09,10.12,10.09,10.12,1400,0
|
| 58 |
+
APACU.US,D,20260116,000000,10.09,10.11,10.08,10.08,1179,0
|
| 59 |
+
APACU.US,D,20260120,000000,10.11,10.15,10.1,10.15,1652,0
|
| 60 |
+
APACU.US,D,20260122,000000,10.13,10.15,10.13,10.15,3077,0
|
| 61 |
+
APACU.US,D,20260123,000000,10.12,10.12,10.11,10.11,1443,0
|
| 62 |
+
APACU.US,D,20260126,000000,10.1,10.17,10.1,10.17,701,0
|
| 63 |
+
APACU.US,D,20260127,000000,10.17,10.17,10.17,10.17,106,0
|
| 64 |
+
APACU.US,D,20260129,000000,10.17,10.24,10.17,10.24,1403,0
|
| 65 |
+
APACU.US,D,20260204,000000,10.175,10.175,10.175,10.175,329,0
|
| 66 |
+
APACU.US,D,20260210,000000,10.2,10.2,10.2,10.2,269,0
|
| 67 |
+
APACU.US,D,20260211,000000,10.17,10.565,10.12,10.565,8855,0
|
daily/us/nasdaq stocks/1/app.us.txt
ADDED
|
@@ -0,0 +1,1218 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
APP.US,D,20210415,000000,70,71.51,63,65.2,11444400,0
|
| 3 |
+
APP.US,D,20210416,000000,65,65.2,58.65,61,4199308,0
|
| 4 |
+
APP.US,D,20210419,000000,60,61,55.705,58.86,4642531,0
|
| 5 |
+
APP.US,D,20210420,000000,60.0397,61.9,58.99,60.15,3055476,0
|
| 6 |
+
APP.US,D,20210421,000000,60.49,62.21,56.5264,61.81,3607103,0
|
| 7 |
+
APP.US,D,20210422,000000,61.95,62.95,60.51,62.1,845085,0
|
| 8 |
+
APP.US,D,20210423,000000,62.1,62.9399,58.45,58.5,1230352,0
|
| 9 |
+
APP.US,D,20210426,000000,58.77,59.81,57.65,59.8,796280,0
|
| 10 |
+
APP.US,D,20210427,000000,60,61.11,58.71,58.85,630252,0
|
| 11 |
+
APP.US,D,20210428,000000,58.42,60.0424,58.07,58.75,309565,0
|
| 12 |
+
APP.US,D,20210429,000000,59,59.825,58.82,59.17,292894,0
|
| 13 |
+
APP.US,D,20210430,000000,59.41,59.56,57.805,58.01,284043,0
|
| 14 |
+
APP.US,D,20210503,000000,58.53,60.41,58.53,60.06,516157,0
|
| 15 |
+
APP.US,D,20210504,000000,59.78,60,57.82,58.55,879088,0
|
| 16 |
+
APP.US,D,20210505,000000,58.77,59.29,57.51,58.18,645052,0
|
| 17 |
+
APP.US,D,20210506,000000,57.98,57.98,54.72,56.93,1329370,0
|
| 18 |
+
APP.US,D,20210507,000000,57.73,57.95,55.76,57.26,552603,0
|
| 19 |
+
APP.US,D,20210510,000000,59.2104,59.2104,54.47,55.5,1348364,0
|
| 20 |
+
APP.US,D,20210511,000000,54.43,54.95,50.7501,53.46,1483388,0
|
| 21 |
+
APP.US,D,20210512,000000,52.57,53.44,49.66,52.25,1351221,0
|
| 22 |
+
APP.US,D,20210513,000000,52.31,54.89,49.41,49.87,1645535,0
|
| 23 |
+
APP.US,D,20210514,000000,50.24,57.82,50.01,57.26,1198906,0
|
| 24 |
+
APP.US,D,20210517,000000,56.17,62.87,55.825,62.44,1033526,0
|
| 25 |
+
APP.US,D,20210518,000000,62.01,65.89,61.9111,64.29,1122068,0
|
| 26 |
+
APP.US,D,20210519,000000,62.46,65.27,61.54,64.61,603701,0
|
| 27 |
+
APP.US,D,20210520,000000,66.3,68.55,66.3,67.9,964180,0
|
| 28 |
+
APP.US,D,20210521,000000,69,70.1699,65.88,68.35,880310,0
|
| 29 |
+
APP.US,D,20210524,000000,68.42,70.73,66.52,70.31,834008,0
|
| 30 |
+
APP.US,D,20210525,000000,70.01,72.5307,67.59,69.95,1028575,0
|
| 31 |
+
APP.US,D,20210526,000000,69.34,69.98,67.54,68.62,529370,0
|
| 32 |
+
APP.US,D,20210527,000000,68.87,71.9079,67.09,69.68,1112696,0
|
| 33 |
+
APP.US,D,20210528,000000,69.85,75.18,69,74.31,864594,0
|
| 34 |
+
APP.US,D,20210601,000000,74.25,74.72,67.67,68.86,1013860,0
|
| 35 |
+
APP.US,D,20210602,000000,68.86,72.03,68.515,70.09,499422,0
|
| 36 |
+
APP.US,D,20210603,000000,69.24,72.1,69.06,70.47,352898,0
|
| 37 |
+
APP.US,D,20210604,000000,69.99,74.61,69.99,74.36,524472,0
|
| 38 |
+
APP.US,D,20210607,000000,74.2,77.465,72.22,77.25,662001,0
|
| 39 |
+
APP.US,D,20210608,000000,77.17,80.1494,77.17,79.47,941755,0
|
| 40 |
+
APP.US,D,20210609,000000,79.48,81.8,78.43,80.25,863889,0
|
| 41 |
+
APP.US,D,20210610,000000,80.18,82.14,79.1665,81.86,1161204,0
|
| 42 |
+
APP.US,D,20210611,000000,82,82.51,79.79,82.42,1144632,0
|
| 43 |
+
APP.US,D,20210614,000000,82.5,84.46,81.18,81.89,869894,0
|
| 44 |
+
APP.US,D,20210615,000000,81.51,82.96,80.2958,81.65,588668,0
|
| 45 |
+
APP.US,D,20210616,000000,81.03,86.77,81.03,85.81,1455103,0
|
| 46 |
+
APP.US,D,20210617,000000,86.032,88.48,85.25,88.22,1375266,0
|
| 47 |
+
APP.US,D,20210618,000000,87.44,90.03,87.3,88.21,2514241,0
|
| 48 |
+
APP.US,D,20210621,000000,88,88,83.28,83.91,620704,0
|
| 49 |
+
APP.US,D,20210622,000000,84.11,84.6,77.59,80.3,1214726,0
|
| 50 |
+
APP.US,D,20210623,000000,80.15,82.87,80.15,81.49,388295,0
|
| 51 |
+
APP.US,D,20210624,000000,85.91,87.1599,83.92,84.5,754831,0
|
| 52 |
+
APP.US,D,20210625,000000,84.76,85.49,82.75,84.86,537746,0
|
| 53 |
+
APP.US,D,20210628,000000,85.31,86.46,81.07,82.12,810551,0
|
| 54 |
+
APP.US,D,20210629,000000,81.73,84.9,81.2,83.32,635490,0
|
| 55 |
+
APP.US,D,20210630,000000,78.3714,79,73.94,75.17,2206213,0
|
| 56 |
+
APP.US,D,20210701,000000,74.28,74.9,69.41,70.98,1524250,0
|
| 57 |
+
APP.US,D,20210702,000000,70.98,72.585,70.53,72.07,669784,0
|
| 58 |
+
APP.US,D,20210706,000000,72.02,72.1503,68,68.06,1394846,0
|
| 59 |
+
APP.US,D,20210707,000000,68.06,68.705,65.36,66.28,941898,0
|
| 60 |
+
APP.US,D,20210708,000000,65.01,66.98,63.95,65.88,624164,0
|
| 61 |
+
APP.US,D,20210709,000000,65.76,66.41,65.045,66.18,321626,0
|
| 62 |
+
APP.US,D,20210712,000000,66.55,67.52,65.76,67.2,395449,0
|
| 63 |
+
APP.US,D,20210713,000000,66.89,69.67,66.23,68.98,779855,0
|
| 64 |
+
APP.US,D,20210714,000000,68.91,69.59,64.63,65.16,541924,0
|
| 65 |
+
APP.US,D,20210715,000000,65.05,66.375,60.915,63.43,927799,0
|
| 66 |
+
APP.US,D,20210716,000000,63.58,63.58,59.43,60.75,695817,0
|
| 67 |
+
APP.US,D,20210719,000000,59.98,61.3,58.15,60.51,719536,0
|
| 68 |
+
APP.US,D,20210720,000000,60.43,61.15,59.04,60.85,550909,0
|
| 69 |
+
APP.US,D,20210721,000000,61.33,61.51,59.15,59.83,666891,0
|
| 70 |
+
APP.US,D,20210722,000000,60,62.6999,59.45,62.69,872074,0
|
| 71 |
+
APP.US,D,20210723,000000,62.72,64.8456,61.75,63.35,479846,0
|
| 72 |
+
APP.US,D,20210726,000000,63.5,65.63,62.06,62.57,487136,0
|
| 73 |
+
APP.US,D,20210727,000000,62.38,62.9617,60,62.65,485640,0
|
| 74 |
+
APP.US,D,20210728,000000,62.51,65.3,62.18,65.21,581288,0
|
| 75 |
+
APP.US,D,20210729,000000,65.29,66.3892,64.4,65.22,409508,0
|
| 76 |
+
APP.US,D,20210730,000000,64.45,65.33,61.01,61.47,405255,0
|
| 77 |
+
APP.US,D,20210802,000000,62.02,64.14,60.5,63.23,308409,0
|
| 78 |
+
APP.US,D,20210803,000000,63.58,63.71,60.55,62.89,352595,0
|
| 79 |
+
APP.US,D,20210804,000000,63.02,64.36,62.75,63.18,354111,0
|
| 80 |
+
APP.US,D,20210805,000000,62.86,64.01,61.74,63.25,345508,0
|
| 81 |
+
APP.US,D,20210806,000000,62.85,62.88,56.58,58.65,1465133,0
|
| 82 |
+
APP.US,D,20210809,000000,59.34,60,57.53,57.57,449759,0
|
| 83 |
+
APP.US,D,20210810,000000,58.24,58.8,56.21,57.19,581866,0
|
| 84 |
+
APP.US,D,20210811,000000,58.16,62.05,57.91,58.5,1396685,0
|
| 85 |
+
APP.US,D,20210812,000000,61.16,63.45,55.34,56.96,2481861,0
|
| 86 |
+
APP.US,D,20210813,000000,56.45,57.1,55.49,56.46,1057157,0
|
| 87 |
+
APP.US,D,20210816,000000,56.37,56.37,54.62,55.88,792558,0
|
| 88 |
+
APP.US,D,20210817,000000,57.99,63.45,56.27,62.57,2469739,0
|
| 89 |
+
APP.US,D,20210818,000000,63.06,65.48,60.31,63.77,1343605,0
|
| 90 |
+
APP.US,D,20210819,000000,64,67.12,63.5,67.1,1765557,0
|
| 91 |
+
APP.US,D,20210820,000000,66.5,70.33,66.5,69.97,1474938,0
|
| 92 |
+
APP.US,D,20210823,000000,70.57,72,68.73,71.56,1117714,0
|
| 93 |
+
APP.US,D,20210824,000000,72,74.56,69.48,74.5,1181660,0
|
| 94 |
+
APP.US,D,20210825,000000,74.3,76.62,72.78,76.6,985685,0
|
| 95 |
+
APP.US,D,20210826,000000,75.52,77.025,71.7283,73.57,1287278,0
|
| 96 |
+
APP.US,D,20210827,000000,72.9936,75.11,72.3,74.2,811013,0
|
| 97 |
+
APP.US,D,20210830,000000,74.28,74.6079,71.34,73.3,972935,0
|
| 98 |
+
APP.US,D,20210831,000000,73.95,73.95,69.34,70.4,1303960,0
|
| 99 |
+
APP.US,D,20210901,000000,69.22,76,68.8038,74.3,2589888,0
|
| 100 |
+
APP.US,D,20210902,000000,74.39,79.53,74.39,78.45,1898886,0
|
| 101 |
+
APP.US,D,20210903,000000,78.32,79.67,77.23,77.98,1116972,0
|
| 102 |
+
APP.US,D,20210907,000000,77.57,77.6,73.52,74.04,1117782,0
|
| 103 |
+
APP.US,D,20210908,000000,73.3,73.3,67.91,68,2050725,0
|
| 104 |
+
APP.US,D,20210909,000000,69.79,71.77,68.43,71.09,1428518,0
|
| 105 |
+
APP.US,D,20210910,000000,71.15,80.22,69.12,77.38,3303367,0
|
| 106 |
+
APP.US,D,20210913,000000,77.56,77.74,71.1,74.96,1490129,0
|
| 107 |
+
APP.US,D,20210914,000000,74.8,76.9,74.1012,75.63,1875800,0
|
| 108 |
+
APP.US,D,20210915,000000,75.27,77.53,72.21,73.57,1081156,0
|
| 109 |
+
APP.US,D,20210916,000000,73.4,73.5858,70.24,71.62,861135,0
|
| 110 |
+
APP.US,D,20210917,000000,71.89,73.175,70.53,72.75,1636951,0
|
| 111 |
+
APP.US,D,20210920,000000,70.59,73.96,69.34,70.34,843600,0
|
| 112 |
+
APP.US,D,20210921,000000,70.47,74.39,70.14,74.09,631965,0
|
| 113 |
+
APP.US,D,20210922,000000,74.09,75.74,72.89,73.08,1003601,0
|
| 114 |
+
APP.US,D,20210923,000000,76,79.89,75.64,77.85,1300060,0
|
| 115 |
+
APP.US,D,20210924,000000,77.72,80.75,77.25,79.47,1547175,0
|
| 116 |
+
APP.US,D,20210927,000000,79.43,79.43,75.3,76.7,824593,0
|
| 117 |
+
APP.US,D,20210928,000000,74.38,76,72.4,72.71,805057,0
|
| 118 |
+
APP.US,D,20210929,000000,73.36,76.2,72.93,74.16,1172541,0
|
| 119 |
+
APP.US,D,20210930,000000,74.61,74.8,72.18,72.37,806270,0
|
| 120 |
+
APP.US,D,20211001,000000,72.59,75.02,70.05,74.78,1002965,0
|
| 121 |
+
APP.US,D,20211004,000000,74.4,74.4,71.21,71.88,538954,0
|
| 122 |
+
APP.US,D,20211005,000000,71.83,74.81,71.83,73.75,932502,0
|
| 123 |
+
APP.US,D,20211006,000000,73,77.24,72.49,77,838249,0
|
| 124 |
+
APP.US,D,20211007,000000,82.63,85,80.05,84.94,5279429,0
|
| 125 |
+
APP.US,D,20211008,000000,84.58,87.06,83.31,86.34,1880490,0
|
| 126 |
+
APP.US,D,20211011,000000,85.19,88.17,84.34,87.41,1362706,0
|
| 127 |
+
APP.US,D,20211012,000000,88.9,89.5,86.06,87.18,1465579,0
|
| 128 |
+
APP.US,D,20211013,000000,87.34,88.95,87.3,88.01,1198140,0
|
| 129 |
+
APP.US,D,20211014,000000,88.6,90.87,87.85,90.79,1604632,0
|
| 130 |
+
APP.US,D,20211015,000000,91.15,92.65,89.6,91.84,1507349,0
|
| 131 |
+
APP.US,D,20211018,000000,91.9,94.0499,91.79,92.21,967469,0
|
| 132 |
+
APP.US,D,20211019,000000,94.04,96.85,93.05,95.66,1812322,0
|
| 133 |
+
APP.US,D,20211020,000000,96.31,98.6,92.69,93.33,2282892,0
|
| 134 |
+
APP.US,D,20211021,000000,93.15,96.44,92.53,96.3,3229840,0
|
| 135 |
+
APP.US,D,20211022,000000,95.75,98.23,93.57,94.25,2283765,0
|
| 136 |
+
APP.US,D,20211025,000000,90,96.805,89.46,93.56,2371661,0
|
| 137 |
+
APP.US,D,20211026,000000,93,96.37,92.88,94.01,1731404,0
|
| 138 |
+
APP.US,D,20211027,000000,95.24,98.75,94.81,94.92,1565183,0
|
| 139 |
+
APP.US,D,20211028,000000,95.02,100.5,94.4,97.9,1548520,0
|
| 140 |
+
APP.US,D,20211029,000000,97.25,99.325,97.1,98.25,1049279,0
|
| 141 |
+
APP.US,D,20211101,000000,99,101.67,98.14,99.49,1166122,0
|
| 142 |
+
APP.US,D,20211102,000000,99.79,100.995,98.29,98.75,1056494,0
|
| 143 |
+
APP.US,D,20211103,000000,98.67,100.73,97.35,98.36,1402788,0
|
| 144 |
+
APP.US,D,20211104,000000,98.58,100.96,97.91,98.55,1368627,0
|
| 145 |
+
APP.US,D,20211105,000000,98.84,100.645,97.19,98.47,1148291,0
|
| 146 |
+
APP.US,D,20211108,000000,98.65,100.49,98.34,99.64,1505586,0
|
| 147 |
+
APP.US,D,20211109,000000,100.7,104.67,99.36,103.57,2133905,0
|
| 148 |
+
APP.US,D,20211110,000000,98.49,100.46,94.69,95.73,3231760,0
|
| 149 |
+
APP.US,D,20211111,000000,103.6975,116.09,103.4,114.85,7535583,0
|
| 150 |
+
APP.US,D,20211112,000000,114.85,116,109.695,112.36,3047046,0
|
| 151 |
+
APP.US,D,20211115,000000,113,113.55,101.54,102.77,2609361,0
|
| 152 |
+
APP.US,D,20211116,000000,102,109.19,98,109.03,3102242,0
|
| 153 |
+
APP.US,D,20211117,000000,109.01,109.72,103.13,105.42,1505284,0
|
| 154 |
+
APP.US,D,20211118,000000,102,102.8,96.81,99.64,2282411,0
|
| 155 |
+
APP.US,D,20211119,000000,99.86,101,98.9001,99.77,1171770,0
|
| 156 |
+
APP.US,D,20211122,000000,100.01,100.01,91.73,95.5,2429803,0
|
| 157 |
+
APP.US,D,20211123,000000,93.98,97.95,91.39,92.93,1473972,0
|
| 158 |
+
APP.US,D,20211124,000000,92.85,96.23,90.98,94.32,863904,0
|
| 159 |
+
APP.US,D,20211126,000000,92,94.08,89.2,90.71,931157,0
|
| 160 |
+
APP.US,D,20211129,000000,91.14,92.62,88.94,90.26,1368749,0
|
| 161 |
+
APP.US,D,20211130,000000,90.26,91.86,88.83,91.11,1289766,0
|
| 162 |
+
APP.US,D,20211201,000000,93.77,93.97,86.04,86.13,1582298,0
|
| 163 |
+
APP.US,D,20211202,000000,85.37,90.51,85.015,90.32,1222938,0
|
| 164 |
+
APP.US,D,20211203,000000,85,96.19,81.45,93.53,29156988,0
|
| 165 |
+
APP.US,D,20211206,000000,93.34,94.31,86.37,89.82,3513076,0
|
| 166 |
+
APP.US,D,20211207,000000,91.14,96.69,89.82,96.47,2749207,0
|
| 167 |
+
APP.US,D,20211208,000000,97.16,98.58,93.47,96.06,1504492,0
|
| 168 |
+
APP.US,D,20211209,000000,96,99.2945,90.05,90.78,1437614,0
|
| 169 |
+
APP.US,D,20211210,000000,92.18,93.6993,89.48,90.67,821802,0
|
| 170 |
+
APP.US,D,20211213,000000,90.7,92.519,88.14,88.85,1032446,0
|
| 171 |
+
APP.US,D,20211214,000000,90.48,90.48,85.91,87.53,1833443,0
|
| 172 |
+
APP.US,D,20211215,000000,86.98,89.12,84.93,88.56,1066346,0
|
| 173 |
+
APP.US,D,20211216,000000,89.9165,90.98,82.57,83.75,1345924,0
|
| 174 |
+
APP.US,D,20211217,000000,82,88.58,81.05,88.13,2262405,0
|
| 175 |
+
APP.US,D,20211220,000000,86.26,89.68,86.01,87.36,953162,0
|
| 176 |
+
APP.US,D,20211221,000000,88.57,91.455,87.47,91.15,928625,0
|
| 177 |
+
APP.US,D,20211222,000000,91.07,93.98,89.5,93.83,1047299,0
|
| 178 |
+
APP.US,D,20211223,000000,94,95,90.315,93.8,521359,0
|
| 179 |
+
APP.US,D,20211227,000000,94.24,96.98,93.33,95.81,1036415,0
|
| 180 |
+
APP.US,D,20211228,000000,95.28,96.77,92.71,93.19,499143,0
|
| 181 |
+
APP.US,D,20211229,000000,92.73,93.06,88.68,91.28,388830,0
|
| 182 |
+
APP.US,D,20211230,000000,90.67,95.465,90.53,93.99,733347,0
|
| 183 |
+
APP.US,D,20211231,000000,94.49,95.8,93.91,94.26,517303,0
|
| 184 |
+
APP.US,D,20220103,000000,95,98.14,92.52,94.38,531403,0
|
| 185 |
+
APP.US,D,20220104,000000,94.38,95.31,88.27,88.61,1727429,0
|
| 186 |
+
APP.US,D,20220105,000000,86.88,87.3,80.8,82.03,2234372,0
|
| 187 |
+
APP.US,D,20220106,000000,80.75,84.65,79.64,82.15,1028780,0
|
| 188 |
+
APP.US,D,20220107,000000,81.8,83.8991,80.19,80.45,509350,0
|
| 189 |
+
APP.US,D,20220110,000000,80.37,82.95,75.7,82.94,959674,0
|
| 190 |
+
APP.US,D,20220111,000000,82.36,85.97,81.136,84,741644,0
|
| 191 |
+
APP.US,D,20220112,000000,85.25,85.98,82.75,84.33,455683,0
|
| 192 |
+
APP.US,D,20220113,000000,85.12,85.75,79.46,79.55,772810,0
|
| 193 |
+
APP.US,D,20220114,000000,78.49,79.8,75.91,79.01,1092579,0
|
| 194 |
+
APP.US,D,20220118,000000,77.2544,77.75,72.22,72.44,1712878,0
|
| 195 |
+
APP.US,D,20220119,000000,72.98,73.7,69.84,70.12,2064305,0
|
| 196 |
+
APP.US,D,20220120,000000,71,74.99,70.87,70.9,1311099,0
|
| 197 |
+
APP.US,D,20220121,000000,70.06,71.3961,68.255,68.49,1518353,0
|
| 198 |
+
APP.US,D,20220124,000000,67.17,69.81,60.5,69.54,2199091,0
|
| 199 |
+
APP.US,D,20220125,000000,67.73,70.92,63.85,64.58,1835877,0
|
| 200 |
+
APP.US,D,20220126,000000,66.74,68.39,62.25,63.03,2719238,0
|
| 201 |
+
APP.US,D,20220127,000000,64.63,64.63,59.6,59.78,1281299,0
|
| 202 |
+
APP.US,D,20220128,000000,59.12,61.23,57,60.89,2239828,0
|
| 203 |
+
APP.US,D,20220131,000000,61.82,64.57,61.04,64.42,1270977,0
|
| 204 |
+
APP.US,D,20220201,000000,65,67.74,63.8,67.69,1275746,0
|
| 205 |
+
APP.US,D,20220202,000000,67.82,69.03,64.85,65.22,1401587,0
|
| 206 |
+
APP.US,D,20220203,000000,63.03,64.19,60.98,61.31,1594737,0
|
| 207 |
+
APP.US,D,20220204,000000,61.87,69.54,61.675,68.9,2067497,0
|
| 208 |
+
APP.US,D,20220207,000000,68.36,72.23,67.5,68.42,1406052,0
|
| 209 |
+
APP.US,D,20220208,000000,67.83,71.47,66.5,70.81,1162487,0
|
| 210 |
+
APP.US,D,20220209,000000,72.15,75.98,72.15,74.75,1447163,0
|
| 211 |
+
APP.US,D,20220210,000000,72.84,76.12,71.92,72.23,1478445,0
|
| 212 |
+
APP.US,D,20220211,000000,72.2,74.32,69.735,70.31,719448,0
|
| 213 |
+
APP.US,D,20220214,000000,69.73,72.68,68.11,70.96,1100513,0
|
| 214 |
+
APP.US,D,20220215,000000,72.8,76.38,72.535,75.51,2006423,0
|
| 215 |
+
APP.US,D,20220216,000000,73.91,75.97,67.85,68.71,3766482,0
|
| 216 |
+
APP.US,D,20220217,000000,55.79,66.1161,54.1,64.13,9499473,0
|
| 217 |
+
APP.US,D,20220218,000000,63.07,66.61,63.01,63.77,2595058,0
|
| 218 |
+
APP.US,D,20220222,000000,61.8,62.2639,56.78,57.33,2755043,0
|
| 219 |
+
APP.US,D,20220223,000000,58,58.6,55.54,56.28,1422065,0
|
| 220 |
+
APP.US,D,20220224,000000,53.83,57.2,52.845,57.11,1673426,0
|
| 221 |
+
APP.US,D,20220225,000000,57.5,58,54.305,57.2,1495049,0
|
| 222 |
+
APP.US,D,20220228,000000,56.69,58.28,55.4621,58.08,1905205,0
|
| 223 |
+
APP.US,D,20220301,000000,59.11,61.03,57.27,60.34,1814728,0
|
| 224 |
+
APP.US,D,20220302,000000,60.48,60.48,57.33,57.85,1326094,0
|
| 225 |
+
APP.US,D,20220303,000000,58.43,58.82,54.67,55.14,1413877,0
|
| 226 |
+
APP.US,D,20220304,000000,54.59,54.97,49.63,50.26,2603639,0
|
| 227 |
+
APP.US,D,20220307,000000,50.27,50.27,44.845,47.33,3545137,0
|
| 228 |
+
APP.US,D,20220308,000000,48.37,48.37,44.37,45.74,3038555,0
|
| 229 |
+
APP.US,D,20220309,000000,47.72,49.19,46.86,48.54,1498306,0
|
| 230 |
+
APP.US,D,20220310,000000,46.42,46.87,43.97,46.43,1615699,0
|
| 231 |
+
APP.US,D,20220311,000000,47.55,48.02,44.495,44.55,1732121,0
|
| 232 |
+
APP.US,D,20220314,000000,45.1,47.2,43.08,44.05,1611936,0
|
| 233 |
+
APP.US,D,20220315,000000,44.58,46.83,43.51,45.96,2108573,0
|
| 234 |
+
APP.US,D,20220316,000000,47.21,50.24,47.13,49.99,2566375,0
|
| 235 |
+
APP.US,D,20220317,000000,49.86,52.88,49.22,52.51,2882019,0
|
| 236 |
+
APP.US,D,20220318,000000,52.75,55.75,52.11,54.45,7024257,0
|
| 237 |
+
APP.US,D,20220321,000000,53.59,54.94,52.52,53.4,2425935,0
|
| 238 |
+
APP.US,D,20220322,000000,53.37,55.85,52.69,55.25,2559155,0
|
| 239 |
+
APP.US,D,20220323,000000,54.34,56.797,53.5966,54.9,736203,0
|
| 240 |
+
APP.US,D,20220324,000000,55.75,56.41,53.9,55.2,899390,0
|
| 241 |
+
APP.US,D,20220325,000000,55.6,55.76,52.9,53.44,948618,0
|
| 242 |
+
APP.US,D,20220328,000000,53.33,53.89,51.9,53.43,1012944,0
|
| 243 |
+
APP.US,D,20220329,000000,54.83,56.7,54.4,55.98,1475483,0
|
| 244 |
+
APP.US,D,20220330,000000,55.39,56.64,54.58,55.31,1001480,0
|
| 245 |
+
APP.US,D,20220331,000000,55.47,56.27,54.72,55.07,1108518,0
|
| 246 |
+
APP.US,D,20220401,000000,55.24,56.66,52.65,53.27,1605651,0
|
| 247 |
+
APP.US,D,20220404,000000,54.42,58.27,53.2,57.78,1200045,0
|
| 248 |
+
APP.US,D,20220405,000000,57.27,57.62,54.35,54.98,833828,0
|
| 249 |
+
APP.US,D,20220406,000000,53.2,53.48,51.21,52.44,744932,0
|
| 250 |
+
APP.US,D,20220407,000000,51.55,53.5346,50.68,51.88,1428520,0
|
| 251 |
+
APP.US,D,20220408,000000,51.48,52.26,50.665,51.27,567373,0
|
| 252 |
+
APP.US,D,20220411,000000,50.03,51.9,49.26,49.9,936612,0
|
| 253 |
+
APP.US,D,20220412,000000,51.3,52.793,49.15,49.53,1199018,0
|
| 254 |
+
APP.US,D,20220413,000000,49.13,52.0925,48.52,51.96,1025044,0
|
| 255 |
+
APP.US,D,20220414,000000,51.59,51.61,48.86,48.96,758839,0
|
| 256 |
+
APP.US,D,20220418,000000,48.9,48.9,45.82,46.74,1962167,0
|
| 257 |
+
APP.US,D,20220419,000000,46.85,49.66,46.52,49.59,1020233,0
|
| 258 |
+
APP.US,D,20220420,000000,50,50.47,44.96,46.34,2309062,0
|
| 259 |
+
APP.US,D,20220421,000000,47,47.62,43.08,43.12,1336088,0
|
| 260 |
+
APP.US,D,20220422,000000,43.18,43.3,40.78,41.21,2140195,0
|
| 261 |
+
APP.US,D,20220425,000000,40.86,41.66,40.65,41.14,2070113,0
|
| 262 |
+
APP.US,D,20220426,000000,41.07,41.185,37.13,38.6,2451673,0
|
| 263 |
+
APP.US,D,20220427,000000,37.98,39.86,36.6,37.68,1919839,0
|
| 264 |
+
APP.US,D,20220428,000000,38.84,40.595,37.56,39.16,1873287,0
|
| 265 |
+
APP.US,D,20220429,000000,38.9,41.07,38.08,38.15,1098788,0
|
| 266 |
+
APP.US,D,20220502,000000,37.88,39.74,37.725,39.6,1249434,0
|
| 267 |
+
APP.US,D,20220503,000000,39.28,41.41,38.89,39.77,1682229,0
|
| 268 |
+
APP.US,D,20220504,000000,39.74,40.47,36.81,40.31,1500972,0
|
| 269 |
+
APP.US,D,20220505,000000,39.69,39.69,35.88,36.48,1614360,0
|
| 270 |
+
APP.US,D,20220506,000000,35.64,35.9845,32.995,33.5,2850861,0
|
| 271 |
+
APP.US,D,20220509,000000,32.6,33.17,30.02,30.2,2959219,0
|
| 272 |
+
APP.US,D,20220510,000000,31.4,32.2,27.04,28.99,4733555,0
|
| 273 |
+
APP.US,D,20220511,000000,27.47,29.8158,27.1501,27.28,7500896,0
|
| 274 |
+
APP.US,D,20220512,000000,32.135,39.86,31.615,36.74,15940611,0
|
| 275 |
+
APP.US,D,20220513,000000,38.82,43.25,38.59,39.46,5526270,0
|
| 276 |
+
APP.US,D,20220516,000000,39.06,39.6998,36.78,37.37,3267612,0
|
| 277 |
+
APP.US,D,20220517,000000,38.81,39,36.51,38.1,2169942,0
|
| 278 |
+
APP.US,D,20220518,000000,37.17,38.8,36.34,36.5,2671519,0
|
| 279 |
+
APP.US,D,20220519,000000,36.11,40.15,36.06,39.41,3003638,0
|
| 280 |
+
APP.US,D,20220520,000000,40.02,42.32,38.2502,40.03,3445719,0
|
| 281 |
+
APP.US,D,20220523,000000,39.88,40.63,37.63,37.98,2341808,0
|
| 282 |
+
APP.US,D,20220524,000000,35.49,35.5,31.4,33.12,6328131,0
|
| 283 |
+
APP.US,D,20220525,000000,32.85,36.07,32.4001,35.69,3653809,0
|
| 284 |
+
APP.US,D,20220526,000000,34.91,38.2903,34.865,36.43,4684841,0
|
| 285 |
+
APP.US,D,20220527,000000,37.22,40.9711,37.22,40.29,3804304,0
|
| 286 |
+
APP.US,D,20220531,000000,40.47,41.45,37.26,38.11,8734880,0
|
| 287 |
+
APP.US,D,20220601,000000,38.56,40.84,37.91,38.31,2981143,0
|
| 288 |
+
APP.US,D,20220602,000000,38,41.7,37.86,40.95,2685378,0
|
| 289 |
+
APP.US,D,20220603,000000,39.92,40.74,39.11,39.43,1752158,0
|
| 290 |
+
APP.US,D,20220606,000000,40.6,44.07,38.66,42.56,4532299,0
|
| 291 |
+
APP.US,D,20220607,000000,42,44.34,41.95,43.5,2465779,0
|
| 292 |
+
APP.US,D,20220608,000000,43.21,44.76,43.21,43.75,2045711,0
|
| 293 |
+
APP.US,D,20220609,000000,43.04,43.9399,40.2,40.3,2632581,0
|
| 294 |
+
APP.US,D,20220610,000000,39.02,39.5,35.21,36.11,3995894,0
|
| 295 |
+
APP.US,D,20220613,000000,34.18,37.16,32.67,33.83,3334131,0
|
| 296 |
+
APP.US,D,20220614,000000,33.88,34.2569,32.13,32.35,2956783,0
|
| 297 |
+
APP.US,D,20220615,000000,32.82,35.02,32.82,34.07,2998207,0
|
| 298 |
+
APP.US,D,20220616,000000,32.33,32.99,30.23,30.63,2978980,0
|
| 299 |
+
APP.US,D,20220617,000000,30.61,33.78,30.61,33.5,4636244,0
|
| 300 |
+
APP.US,D,20220621,000000,34.54,35.87,34.31,35.04,2813178,0
|
| 301 |
+
APP.US,D,20220622,000000,34.35,36.51,34,35.96,2253203,0
|
| 302 |
+
APP.US,D,20220623,000000,36.35,38.33,35.97,38.14,2342352,0
|
| 303 |
+
APP.US,D,20220624,000000,38.7,40.47,38.43,39.63,16578557,0
|
| 304 |
+
APP.US,D,20220627,000000,39.37,40.03,37.41,38.34,1732177,0
|
| 305 |
+
APP.US,D,20220628,000000,37.85,38.805,35.62,36.25,1914735,0
|
| 306 |
+
APP.US,D,20220629,000000,36,36.79,35.12,35.55,1745682,0
|
| 307 |
+
APP.US,D,20220630,000000,35.52,35.54,33.05,34.44,3003734,0
|
| 308 |
+
APP.US,D,20220701,000000,34.69,36.21,34.12,34.98,2142038,0
|
| 309 |
+
APP.US,D,20220705,000000,34.11,35.49,32.36,35.36,2995951,0
|
| 310 |
+
APP.US,D,20220706,000000,35.45,36.37,34.61,35.88,1715405,0
|
| 311 |
+
APP.US,D,20220707,000000,35.9,37.77,35.88,37.64,1654595,0
|
| 312 |
+
APP.US,D,20220708,000000,36.45,38.26,36,37.39,1547108,0
|
| 313 |
+
APP.US,D,20220711,000000,36.85,37.23,34.38,34.93,1802262,0
|
| 314 |
+
APP.US,D,20220712,000000,34.89,36,33.93,34.4,1382158,0
|
| 315 |
+
APP.US,D,20220713,000000,32.64,33.6,32.345,32.94,2479063,0
|
| 316 |
+
APP.US,D,20220714,000000,32.86,33,30.631,30.81,2646682,0
|
| 317 |
+
APP.US,D,20220715,000000,31.49,32.95,30.69,32.62,1762369,0
|
| 318 |
+
APP.US,D,20220718,000000,33.42,35.35,33.42,34.33,1994259,0
|
| 319 |
+
APP.US,D,20220719,000000,35.42,36.3299,34.02,35.2,2000165,0
|
| 320 |
+
APP.US,D,20220720,000000,35.43,38.7,35.32,37.6,2818975,0
|
| 321 |
+
APP.US,D,20220721,000000,37.37,38.33,36.81,38.12,1581983,0
|
| 322 |
+
APP.US,D,20220722,000000,38,38.49,35.6,36.16,2363110,0
|
| 323 |
+
APP.US,D,20220725,000000,36.29,36.67,34.71,35.16,1148458,0
|
| 324 |
+
APP.US,D,20220726,000000,34.5,34.71,32.75,33.4,1073115,0
|
| 325 |
+
APP.US,D,20220727,000000,34.51,35.69,34.09,35.33,2733907,0
|
| 326 |
+
APP.US,D,20220728,000000,35.15,36,34.22,35.36,1754977,0
|
| 327 |
+
APP.US,D,20220729,000000,35.82,35.82,34.005,35.54,1656064,0
|
| 328 |
+
APP.US,D,20220801,000000,34.98,34.98,33.55,34.17,2248636,0
|
| 329 |
+
APP.US,D,20220802,000000,33.52,34.86,33.47,34.49,1587073,0
|
| 330 |
+
APP.US,D,20220803,000000,34.25,36.18,32.71,35.82,4755862,0
|
| 331 |
+
APP.US,D,20220804,000000,35.93,36.629,35.68,36,1857652,0
|
| 332 |
+
APP.US,D,20220805,000000,35.15,37.1,34.741,36.46,2627482,0
|
| 333 |
+
APP.US,D,20220808,000000,36.47,40.555,36.47,40.14,2688984,0
|
| 334 |
+
APP.US,D,20220809,000000,35.08,36.36,33.6,36.01,9262230,0
|
| 335 |
+
APP.US,D,20220810,000000,37.65,40.53,37.31,40.46,5187826,0
|
| 336 |
+
APP.US,D,20220811,000000,38.27,39.78,34.31,34.46,8429892,0
|
| 337 |
+
APP.US,D,20220812,000000,34.88,36.62,34.76,36.32,2653834,0
|
| 338 |
+
APP.US,D,20220815,000000,35.57,36.25,33.01,33.55,4256931,0
|
| 339 |
+
APP.US,D,20220816,000000,33.53,33.53,31.26,32.63,4883848,0
|
| 340 |
+
APP.US,D,20220817,000000,31.95,32.14,30.07,30.18,3407875,0
|
| 341 |
+
APP.US,D,20220818,000000,30.09,30.19,28.64,28.97,3890359,0
|
| 342 |
+
APP.US,D,20220819,000000,28.24,28.37,26.82,26.93,3871785,0
|
| 343 |
+
APP.US,D,20220822,000000,25.92,26.71,25.44,25.55,2710980,0
|
| 344 |
+
APP.US,D,20220823,000000,25.57,26.5,25.51,26.04,2362291,0
|
| 345 |
+
APP.US,D,20220824,000000,26.01,27.11,25.915,26.4,1796311,0
|
| 346 |
+
APP.US,D,20220825,000000,26.65,27.21,25.95,27.07,1529472,0
|
| 347 |
+
APP.US,D,20220826,000000,27,27.2188,25.64,25.75,1786809,0
|
| 348 |
+
APP.US,D,20220829,000000,25.27,26.12,24.89,24.94,1444274,0
|
| 349 |
+
APP.US,D,20220830,000000,25.36,25.57,24.17,24.49,1366841,0
|
| 350 |
+
APP.US,D,20220831,000000,24.4,25.09,24.4,24.63,1648227,0
|
| 351 |
+
APP.US,D,20220901,000000,24.14,25.13,23.37,25.05,2314066,0
|
| 352 |
+
APP.US,D,20220902,000000,25.48,25.74,23.88,24.09,1834699,0
|
| 353 |
+
APP.US,D,20220906,000000,24.15,24.595,23.5,24.53,2309267,0
|
| 354 |
+
APP.US,D,20220907,000000,24.46,25.525,24.355,25.36,1813004,0
|
| 355 |
+
APP.US,D,20220908,000000,24.95,26.19,24.75,25.94,1401932,0
|
| 356 |
+
APP.US,D,20220909,000000,26.43,27.84,26.095,27.73,1838250,0
|
| 357 |
+
APP.US,D,20220912,000000,28.04,28.66,27.7706,28.51,2345759,0
|
| 358 |
+
APP.US,D,20220913,000000,28.02,28.09,26.37,26.68,2576722,0
|
| 359 |
+
APP.US,D,20220914,000000,26.57,26.62,24.46,25.34,3363383,0
|
| 360 |
+
APP.US,D,20220915,000000,24.77,26.15,24.25,24.39,3806064,0
|
| 361 |
+
APP.US,D,20220916,000000,23.61,23.7,22.64,23.15,10604620,0
|
| 362 |
+
APP.US,D,20220919,000000,22.71,22.98,22.22,22.82,1805819,0
|
| 363 |
+
APP.US,D,20220920,000000,22.25,22.71,21.73,21.78,1695823,0
|
| 364 |
+
APP.US,D,20220921,000000,22.01,22.3,21.11,21.14,1688444,0
|
| 365 |
+
APP.US,D,20220922,000000,21.02,21.3403,19.89,19.9,2182769,0
|
| 366 |
+
APP.US,D,20220923,000000,19.71,20.48,19.34,20.21,2533009,0
|
| 367 |
+
APP.US,D,20220926,000000,20.12,21.09,19.75,20.32,2326206,0
|
| 368 |
+
APP.US,D,20220927,000000,21,21.34,20.22,20.38,1831997,0
|
| 369 |
+
APP.US,D,20220928,000000,20.45,21.55,20.36,21.37,1653909,0
|
| 370 |
+
APP.US,D,20220929,000000,20.61,20.79,19.47,19.68,1713690,0
|
| 371 |
+
APP.US,D,20220930,000000,19.47,20.75,19.35,19.49,2235354,0
|
| 372 |
+
APP.US,D,20221003,000000,19.62,20.52,19.11,20.42,2135247,0
|
| 373 |
+
APP.US,D,20221004,000000,21.04,21.79,20.62,21.24,2654193,0
|
| 374 |
+
APP.US,D,20221005,000000,20.55,21.03,20.23,20.76,1538470,0
|
| 375 |
+
APP.US,D,20221006,000000,20.67,21.17,20.17,20.54,1235631,0
|
| 376 |
+
APP.US,D,20221007,000000,19.84,19.87,18.5976,19.22,1895867,0
|
| 377 |
+
APP.US,D,20221010,000000,19.42,19.576,18.44,18.48,1608305,0
|
| 378 |
+
APP.US,D,20221011,000000,18.32,18.39,17.34,17.77,1892992,0
|
| 379 |
+
APP.US,D,20221012,000000,17.69,18.147,17.47,18.1,2043024,0
|
| 380 |
+
APP.US,D,20221013,000000,17.25,18.475,16.79,18.34,2706077,0
|
| 381 |
+
APP.US,D,20221014,000000,19.05,19.14,17.635,17.83,1911393,0
|
| 382 |
+
APP.US,D,20221017,000000,18.56,19.18,18.33,18.44,2229351,0
|
| 383 |
+
APP.US,D,20221018,000000,19.24,19.41,18.063,18.63,2503169,0
|
| 384 |
+
APP.US,D,20221019,000000,18.08,18.26,17.155,17.44,1973346,0
|
| 385 |
+
APP.US,D,20221020,000000,17.43,18.44,17.35,17.8,1855073,0
|
| 386 |
+
APP.US,D,20221021,000000,17.49,17.53,16.466,17.52,2212140,0
|
| 387 |
+
APP.US,D,20221024,000000,17.5,17.98,16.81,17.67,1941152,0
|
| 388 |
+
APP.US,D,20221025,000000,17.82,18.875,17.815,18.8,1862284,0
|
| 389 |
+
APP.US,D,20221026,000000,18.28,18.825,17.815,17.99,1650120,0
|
| 390 |
+
APP.US,D,20221027,000000,18.35,18.84,17.51,17.58,2431525,0
|
| 391 |
+
APP.US,D,20221028,000000,17.37,17.63,16.89,17.39,1446504,0
|
| 392 |
+
APP.US,D,20221031,000000,17.18,17.515,16.74,16.96,1749241,0
|
| 393 |
+
APP.US,D,20221101,000000,17.64,18.56,17.08,17.12,2333293,0
|
| 394 |
+
APP.US,D,20221102,000000,17.24,17.25,15.99,16.07,2620368,0
|
| 395 |
+
APP.US,D,20221103,000000,15.69,16.03,15.26,15.29,2597150,0
|
| 396 |
+
APP.US,D,20221104,000000,15.68,15.813,14.38,14.84,2813276,0
|
| 397 |
+
APP.US,D,20221107,000000,15.12,15.28,14.33,14.94,2831761,0
|
| 398 |
+
APP.US,D,20221108,000000,14.97,15.8,14.32,15.18,3510010,0
|
| 399 |
+
APP.US,D,20221109,000000,14.83,14.83,13.2007,13.74,7823069,0
|
| 400 |
+
APP.US,D,20221110,000000,15.65,16.4,14.9,16.28,10644835,0
|
| 401 |
+
APP.US,D,20221111,000000,15.6,17.395,15.395,16.94,5326616,0
|
| 402 |
+
APP.US,D,20221114,000000,16.61,16.73,15.32,15.36,4589791,0
|
| 403 |
+
APP.US,D,20221115,000000,16.21,16.38,15.14,15.52,5377130,0
|
| 404 |
+
APP.US,D,20221116,000000,15.05,15.05,14.29,14.57,3973474,0
|
| 405 |
+
APP.US,D,20221117,000000,14.01,14.655,13.8401,14.36,2674204,0
|
| 406 |
+
APP.US,D,20221118,000000,14.77,14.77,13.67,13.95,2219633,0
|
| 407 |
+
APP.US,D,20221121,000000,13.7,13.785,13.02,13.3,2902708,0
|
| 408 |
+
APP.US,D,20221122,000000,13.17,14.01,13,13.96,2074373,0
|
| 409 |
+
APP.US,D,20221123,000000,13.92,14.27,13.82,14.1,2215039,0
|
| 410 |
+
APP.US,D,20221125,000000,13.87,14.71,13.79,14.02,884645,0
|
| 411 |
+
APP.US,D,20221128,000000,13.45,14.08,13.43,13.48,2572341,0
|
| 412 |
+
APP.US,D,20221129,000000,13.615,13.79,13.29,13.44,2156623,0
|
| 413 |
+
APP.US,D,20221130,000000,13.25,14.46,13.18,14.41,8646262,0
|
| 414 |
+
APP.US,D,20221201,000000,14.3,14.39,13.87,14.29,3669343,0
|
| 415 |
+
APP.US,D,20221202,000000,14.08,14.495,13.81,14.28,2783044,0
|
| 416 |
+
APP.US,D,20221205,000000,14.17,14.25,12.685,12.83,3805301,0
|
| 417 |
+
APP.US,D,20221206,000000,12.86,12.86,10.785,11.1,6689763,0
|
| 418 |
+
APP.US,D,20221207,000000,10.92,11.14,10.58,10.79,5112683,0
|
| 419 |
+
APP.US,D,20221208,000000,10.41,10.95,10.175,10.41,5614383,0
|
| 420 |
+
APP.US,D,20221209,000000,10.33,10.57,10.19,10.36,5542296,0
|
| 421 |
+
APP.US,D,20221212,000000,10.45,10.7,10.33,10.7,4100351,0
|
| 422 |
+
APP.US,D,20221213,000000,11.4,11.93,10.32,10.56,6844839,0
|
| 423 |
+
APP.US,D,20221214,000000,10.48,10.76,10.25,10.53,4061319,0
|
| 424 |
+
APP.US,D,20221215,000000,10.17,10.36,9.735,9.76,5542773,0
|
| 425 |
+
APP.US,D,20221216,000000,9.71,9.975,9.59,9.82,6275103,0
|
| 426 |
+
APP.US,D,20221219,000000,9.85,9.85,9.45,9.48,2003482,0
|
| 427 |
+
APP.US,D,20221220,000000,9.41,9.93,9.4,9.83,2406540,0
|
| 428 |
+
APP.US,D,20221221,000000,9.95,10.4269,9.78,10.2,3541004,0
|
| 429 |
+
APP.US,D,20221222,000000,9.94,10.05,9.525,9.84,3079491,0
|
| 430 |
+
APP.US,D,20221223,000000,9.85,9.915,9.67,9.84,2601387,0
|
| 431 |
+
APP.US,D,20221227,000000,9.8,9.8,9.23,9.3,2569536,0
|
| 432 |
+
APP.US,D,20221228,000000,9.22,9.4401,9.14,9.4,2654314,0
|
| 433 |
+
APP.US,D,20221229,000000,9.53,10.57,9.435,10.43,2600592,0
|
| 434 |
+
APP.US,D,20221230,000000,10.13,10.5995,10.13,10.53,2578053,0
|
| 435 |
+
APP.US,D,20230103,000000,10.81,11.14,10.47,10.73,2575215,0
|
| 436 |
+
APP.US,D,20230104,000000,10.98,11.18,10.57,10.9,3561291,0
|
| 437 |
+
APP.US,D,20230105,000000,9.71,10.01,9.435,9.85,4030132,0
|
| 438 |
+
APP.US,D,20230106,000000,9.89,9.935,9.215,9.72,4199762,0
|
| 439 |
+
APP.US,D,20230109,000000,9.95,10.53,9.92,10.18,3275668,0
|
| 440 |
+
APP.US,D,20230110,000000,10.07,10.37,9.95,10.37,3944108,0
|
| 441 |
+
APP.US,D,20230111,000000,10.4,10.78,10.3,10.76,2544548,0
|
| 442 |
+
APP.US,D,20230112,000000,10.83,10.89,10.3,10.68,1727152,0
|
| 443 |
+
APP.US,D,20230113,000000,10.44,10.905,10.332,10.81,1345499,0
|
| 444 |
+
APP.US,D,20230117,000000,10.79,11.08,10.44,10.9,2863141,0
|
| 445 |
+
APP.US,D,20230118,000000,11.04,11.225,10.655,10.7,1975591,0
|
| 446 |
+
APP.US,D,20230119,000000,10.402,10.62,10.085,10.18,1856516,0
|
| 447 |
+
APP.US,D,20230120,000000,10.27,10.95,10.13,10.94,1960167,0
|
| 448 |
+
APP.US,D,20230123,000000,11.02,11.99,10.955,11.98,2707811,0
|
| 449 |
+
APP.US,D,20230124,000000,11.84,12.19,11.72,11.9,2775669,0
|
| 450 |
+
APP.US,D,20230125,000000,11.5,11.91,11.005,11.82,1904213,0
|
| 451 |
+
APP.US,D,20230126,000000,12.22,12.275,11.765,11.9,1905866,0
|
| 452 |
+
APP.US,D,20230127,000000,11.76,12.675,11.76,12.59,2602614,0
|
| 453 |
+
APP.US,D,20230130,000000,12.2,12.485,11.81,12.21,2764126,0
|
| 454 |
+
APP.US,D,20230131,000000,12.3,12.71,12.175,12.7,2207054,0
|
| 455 |
+
APP.US,D,20230201,000000,12.76,13.36,12.435,13.36,3002904,0
|
| 456 |
+
APP.US,D,20230202,000000,13.96,14.525,13.48,14.19,5440921,0
|
| 457 |
+
APP.US,D,20230203,000000,13.49,14.045,13.17,13.22,2688518,0
|
| 458 |
+
APP.US,D,20230206,000000,12.94,13.14,12.4925,12.6,3526764,0
|
| 459 |
+
APP.US,D,20230207,000000,12.58,12.93,12.345,12.85,2901947,0
|
| 460 |
+
APP.US,D,20230208,000000,12.75,13.125,12.42,12.68,7109323,0
|
| 461 |
+
APP.US,D,20230209,000000,17.27,17.38,16.05,16.11,14681555,0
|
| 462 |
+
APP.US,D,20230210,000000,15.71,16.14,15.14,15.29,5111595,0
|
| 463 |
+
APP.US,D,20230213,000000,15.39,16.109,14.385,15.86,4817565,0
|
| 464 |
+
APP.US,D,20230214,000000,15.59,16.22,15.17,15.97,3283195,0
|
| 465 |
+
APP.US,D,20230215,000000,15.94,17.015,15.79,16.87,3881632,0
|
| 466 |
+
APP.US,D,20230216,000000,16.21,16.585,15.59,15.6,3155921,0
|
| 467 |
+
APP.US,D,20230217,000000,15.45,15.59,14.93,14.99,2701121,0
|
| 468 |
+
APP.US,D,20230221,000000,14.62,14.79,14.19,14.2,2920786,0
|
| 469 |
+
APP.US,D,20230222,000000,14.2,15.31,14.11,15.17,3225963,0
|
| 470 |
+
APP.US,D,20230223,000000,14.65,15.05,14.1201,14.49,3350581,0
|
| 471 |
+
APP.US,D,20230224,000000,14.06,14.505,14.0101,14.21,3171028,0
|
| 472 |
+
APP.US,D,20230227,000000,14.45,14.56,13.37,13.41,2751512,0
|
| 473 |
+
APP.US,D,20230228,000000,13.34,13.715,13.29,13.5,2297097,0
|
| 474 |
+
APP.US,D,20230301,000000,13.5,13.5899,13.24,13.38,1817797,0
|
| 475 |
+
APP.US,D,20230302,000000,13.26,13.71,13.13,13.7,1393180,0
|
| 476 |
+
APP.US,D,20230303,000000,13.94,14.29,13.8,13.95,2183316,0
|
| 477 |
+
APP.US,D,20230306,000000,14.01,14.175,13.5,13.61,1586422,0
|
| 478 |
+
APP.US,D,20230307,000000,13.67,13.95,13.35,13.44,1885609,0
|
| 479 |
+
APP.US,D,20230308,000000,13.42,13.59,13.18,13.29,1760988,0
|
| 480 |
+
APP.US,D,20230309,000000,13.23,13.58,12.71,12.78,1574896,0
|
| 481 |
+
APP.US,D,20230310,000000,12.75,12.75,11.92,12.31,2316917,0
|
| 482 |
+
APP.US,D,20230313,000000,12.14,12.705,11.69,12.41,2417822,0
|
| 483 |
+
APP.US,D,20230314,000000,12.82,12.93,12.615,12.77,2054282,0
|
| 484 |
+
APP.US,D,20230315,000000,12.4,13.69,12.36,13.59,3235076,0
|
| 485 |
+
APP.US,D,20230316,000000,13.67,14.05,13.54,13.76,3313104,0
|
| 486 |
+
APP.US,D,20230317,000000,13.68,14,13.48,13.52,6121607,0
|
| 487 |
+
APP.US,D,20230320,000000,13.41,14.059,13.23,13.6,2591521,0
|
| 488 |
+
APP.US,D,20230321,000000,13.76,14.41,13.635,14.24,2483371,0
|
| 489 |
+
APP.US,D,20230322,000000,14.27,14.405,13.79,13.81,2212401,0
|
| 490 |
+
APP.US,D,20230323,000000,14.15,14.735,14.05,14.19,1817181,0
|
| 491 |
+
APP.US,D,20230324,000000,14.15,14.345,13.85,14.17,1728320,0
|
| 492 |
+
APP.US,D,20230327,000000,14.25,14.35,13.685,14.15,2424008,0
|
| 493 |
+
APP.US,D,20230328,000000,14.11,14.145,13.83,13.97,1740101,0
|
| 494 |
+
APP.US,D,20230329,000000,14.28,15.06,14.24,14.98,2725811,0
|
| 495 |
+
APP.US,D,20230330,000000,15.34,15.38,14.905,15,2675918,0
|
| 496 |
+
APP.US,D,20230331,000000,15.22,15.88,15.07,15.75,2517940,0
|
| 497 |
+
APP.US,D,20230403,000000,15.62,16.008,15.56,15.83,2150933,0
|
| 498 |
+
APP.US,D,20230404,000000,15.92,16.56,15.92,16.4,2607764,0
|
| 499 |
+
APP.US,D,20230405,000000,16.31,16.36,15.25,15.7,3350698,0
|
| 500 |
+
APP.US,D,20230406,000000,15.62,15.95,15.26,15.72,2306470,0
|
| 501 |
+
APP.US,D,20230410,000000,15.45,15.92,15.26,15.86,2247541,0
|
| 502 |
+
APP.US,D,20230411,000000,15.86,16.16,15.77,15.96,2145980,0
|
| 503 |
+
APP.US,D,20230412,000000,16.41,16.41,15.85,16.16,2765251,0
|
| 504 |
+
APP.US,D,20230413,000000,16.37,16.83,16.3,16.36,2961475,0
|
| 505 |
+
APP.US,D,20230414,000000,16.3,16.555,16.12,16.47,2246866,0
|
| 506 |
+
APP.US,D,20230417,000000,16.41,16.845,16.17,16.34,2329815,0
|
| 507 |
+
APP.US,D,20230418,000000,16.61,16.73,16.325,16.6,1790807,0
|
| 508 |
+
APP.US,D,20230419,000000,16.33,17.08,16.27,16.77,2262778,0
|
| 509 |
+
APP.US,D,20230420,000000,16.5,16.8649,16.39,16.49,2077011,0
|
| 510 |
+
APP.US,D,20230421,000000,16.59,16.715,16.315,16.43,2039801,0
|
| 511 |
+
APP.US,D,20230424,000000,16.53,16.59,15.59,15.86,2439934,0
|
| 512 |
+
APP.US,D,20230425,000000,15.76,15.79,15.41,15.44,1740861,0
|
| 513 |
+
APP.US,D,20230426,000000,15.76,16.37,15.61,15.94,3048987,0
|
| 514 |
+
APP.US,D,20230427,000000,16.48,17.34,16.38,17.03,2945295,0
|
| 515 |
+
APP.US,D,20230428,000000,16.96,17.32,16.68,17,2051495,0
|
| 516 |
+
APP.US,D,20230501,000000,16.97,17.11,16.685,16.87,3190820,0
|
| 517 |
+
APP.US,D,20230502,000000,16.81,16.91,15.7,16.26,2790641,0
|
| 518 |
+
APP.US,D,20230503,000000,16.36,17.19,16.35,16.45,2243240,0
|
| 519 |
+
APP.US,D,20230504,000000,16.65,17.035,16.56,16.62,2322952,0
|
| 520 |
+
APP.US,D,20230505,000000,16.9,17.26,16.85,17.16,1757471,0
|
| 521 |
+
APP.US,D,20230508,000000,17.2,17.915,17.2,17.62,2333738,0
|
| 522 |
+
APP.US,D,20230509,000000,17.41,17.75,17.25,17.33,3298704,0
|
| 523 |
+
APP.US,D,20230510,000000,17.74,18.06,17.565,17.81,4608865,0
|
| 524 |
+
APP.US,D,20230511,000000,21.755,22.995,20.9,22,15089800,0
|
| 525 |
+
APP.US,D,20230512,000000,22.68,22.68,21.12,21.51,3462133,0
|
| 526 |
+
APP.US,D,20230515,000000,21.55,22.93,21.37,22.63,3835143,0
|
| 527 |
+
APP.US,D,20230516,000000,22.5,23.11,22.075,22.88,2594367,0
|
| 528 |
+
APP.US,D,20230517,000000,24.37,25.01,24.05,24.38,5482287,0
|
| 529 |
+
APP.US,D,20230518,000000,24.43,25.2025,24.28,25.08,4548185,0
|
| 530 |
+
APP.US,D,20230519,000000,25.08,25.24,24.6984,25.12,2217863,0
|
| 531 |
+
APP.US,D,20230522,000000,25.17,25.34,24.535,25.09,3246945,0
|
| 532 |
+
APP.US,D,20230523,000000,24.93,25.5,24.72,24.81,1819578,0
|
| 533 |
+
APP.US,D,20230524,000000,24.39,24.85,24.23,24.43,1749025,0
|
| 534 |
+
APP.US,D,20230525,000000,24.93,25.075,23.65,24.05,1905426,0
|
| 535 |
+
APP.US,D,20230526,000000,24.14,24.4862,23.87,24.05,1772205,0
|
| 536 |
+
APP.US,D,20230530,000000,24.61,24.91,24.115,24.23,2196354,0
|
| 537 |
+
APP.US,D,20230531,000000,23.99,25.1792,23.88,25.01,3578260,0
|
| 538 |
+
APP.US,D,20230601,000000,24.51,24.9998,24.13,24.83,1908866,0
|
| 539 |
+
APP.US,D,20230602,000000,25.04,25.6473,24.61,24.81,2718352,0
|
| 540 |
+
APP.US,D,20230605,000000,24.79,25.79,24.19,25.6,3630009,0
|
| 541 |
+
APP.US,D,20230606,000000,25.65,25.72,23.24,23.3,4938258,0
|
| 542 |
+
APP.US,D,20230607,000000,23.58,23.7,21.035,21.535,6511171,0
|
| 543 |
+
APP.US,D,20230608,000000,21.44,22.86,21.33,22.49,3651241,0
|
| 544 |
+
APP.US,D,20230609,000000,22.39,23.51,22.345,22.66,1962993,0
|
| 545 |
+
APP.US,D,20230612,000000,22.83,22.83,22.16,22.38,2137874,0
|
| 546 |
+
APP.US,D,20230613,000000,22.71,23.12,22.19,22.52,2016800,0
|
| 547 |
+
APP.US,D,20230614,000000,22.51,22.78,21.87,22.5,2264313,0
|
| 548 |
+
APP.US,D,20230615,000000,22.19,23.46,22.11,23.21,2227959,0
|
| 549 |
+
APP.US,D,20230616,000000,23.3,24.43,23.09,23.97,7120427,0
|
| 550 |
+
APP.US,D,20230620,000000,23.69,24.295,23.22,23.58,2908173,0
|
| 551 |
+
APP.US,D,20230621,000000,23.63,23.79,23.18,23.35,1782338,0
|
| 552 |
+
APP.US,D,20230622,000000,23.22,23.77,22.9538,23.7,1333127,0
|
| 553 |
+
APP.US,D,20230623,000000,23.3,23.51,22.85,23.39,4326602,0
|
| 554 |
+
APP.US,D,20230626,000000,24.08,24.7,23.475,24.19,1800173,0
|
| 555 |
+
APP.US,D,20230627,000000,24.52,26.155,24.52,26.04,2516401,0
|
| 556 |
+
APP.US,D,20230628,000000,25.92,26.618,25.665,25.71,2181635,0
|
| 557 |
+
APP.US,D,20230629,000000,25.7,25.76,25.1108,25.57,1486899,0
|
| 558 |
+
APP.US,D,20230630,000000,26.04,26.32,25.7,25.73,2091404,0
|
| 559 |
+
APP.US,D,20230703,000000,25.65,25.995,25.54,25.92,759175,0
|
| 560 |
+
APP.US,D,20230705,000000,25.79,26.65,25.79,26.56,1757139,0
|
| 561 |
+
APP.US,D,20230706,000000,26.02,26.12,25.24,25.55,1879160,0
|
| 562 |
+
APP.US,D,20230707,000000,25.76,26.54,25.73,25.99,1505216,0
|
| 563 |
+
APP.US,D,20230710,000000,25.83,27.14,25.82,27.08,1999867,0
|
| 564 |
+
APP.US,D,20230711,000000,27.22,28.59,26.92,28.09,2805186,0
|
| 565 |
+
APP.US,D,20230712,000000,28.5,28.56,27.85,28.3,1504840,0
|
| 566 |
+
APP.US,D,20230713,000000,28.55,29.25,28.33,28.99,2518757,0
|
| 567 |
+
APP.US,D,20230714,000000,28.98,29.125,28.08,28.15,1113000,0
|
| 568 |
+
APP.US,D,20230717,000000,28.3,28.72,27.86,28.46,1072224,0
|
| 569 |
+
APP.US,D,20230718,000000,28.7,28.7594,28.27,28.31,1215434,0
|
| 570 |
+
APP.US,D,20230719,000000,28.6,29.125,28.13,28.57,1518992,0
|
| 571 |
+
APP.US,D,20230720,000000,28.07,28.18,27.32,28.03,2525406,0
|
| 572 |
+
APP.US,D,20230721,000000,28.48,28.51,27.97,28.1,1094858,0
|
| 573 |
+
APP.US,D,20230724,000000,29.5,29.5,27.96,28.15,1442209,0
|
| 574 |
+
APP.US,D,20230725,000000,28.4,28.93,28.3925,28.64,1323419,0
|
| 575 |
+
APP.US,D,20230726,000000,28.19,29.98,28.19,29.94,1880330,0
|
| 576 |
+
APP.US,D,20230727,000000,30.59,31.1,29.95,29.98,2646264,0
|
| 577 |
+
APP.US,D,20230728,000000,30.73,31.33,30.48,31.26,2014284,0
|
| 578 |
+
APP.US,D,20230731,000000,31.31,31.89,31.17,31.4,1526470,0
|
| 579 |
+
APP.US,D,20230801,000000,31.14,32.03,30.87,31.43,1471764,0
|
| 580 |
+
APP.US,D,20230802,000000,30.57,31.375,29.762,31.16,2419536,0
|
| 581 |
+
APP.US,D,20230803,000000,31,31.19,30.35,30.59,1267334,0
|
| 582 |
+
APP.US,D,20230804,000000,31.1,31.97,31.025,31.36,3167201,0
|
| 583 |
+
APP.US,D,20230807,000000,31.44,31.48,30.23,30.78,2225073,0
|
| 584 |
+
APP.US,D,20230808,000000,30.07,30.32,29.6,30.05,1966355,0
|
| 585 |
+
APP.US,D,20230809,000000,30.03,30.19,28.991,29.41,4990638,0
|
| 586 |
+
APP.US,D,20230810,000000,38.32,38.96,33.17,37.2,19545561,0
|
| 587 |
+
APP.US,D,20230811,000000,37.2,39.57,37.105,38.89,6993145,0
|
| 588 |
+
APP.US,D,20230814,000000,38.4,40,38.3,39.75,3657377,0
|
| 589 |
+
APP.US,D,20230815,000000,39.69,40.04,38.53,39.63,2374522,0
|
| 590 |
+
APP.US,D,20230816,000000,39.4,39.65,38.625,39.05,2437036,0
|
| 591 |
+
APP.US,D,20230817,000000,38.62,38.87,37.44,37.82,2300786,0
|
| 592 |
+
APP.US,D,20230818,000000,37.21,39.25,37.07,38.23,2520479,0
|
| 593 |
+
APP.US,D,20230821,000000,38.51,39.6,38.13,39.01,4053484,0
|
| 594 |
+
APP.US,D,20230822,000000,40.68,40.69,39.24,39.48,2502739,0
|
| 595 |
+
APP.US,D,20230823,000000,39.56,40.19,39.39,40.18,2112139,0
|
| 596 |
+
APP.US,D,20230824,000000,40.43,40.43,39.22,39.31,1984181,0
|
| 597 |
+
APP.US,D,20230825,000000,39.31,39.935,38.85,39.76,1595614,0
|
| 598 |
+
APP.US,D,20230828,000000,39.67,40.91,39.37,40.65,2042557,0
|
| 599 |
+
APP.US,D,20230829,000000,40.46,42.2997,40.38,41.22,2865388,0
|
| 600 |
+
APP.US,D,20230830,000000,41.25,43.04,41.25,42.98,2481764,0
|
| 601 |
+
APP.US,D,20230831,000000,43.1,43.2357,42.54,43.22,2226555,0
|
| 602 |
+
APP.US,D,20230901,000000,43.49,43.76,42.85,43.19,1467612,0
|
| 603 |
+
APP.US,D,20230905,000000,42.71,43.46,42.13,42.54,2090014,0
|
| 604 |
+
APP.US,D,20230906,000000,42.26,42.7,41.78,42.23,1971711,0
|
| 605 |
+
APP.US,D,20230907,000000,41.72,42.9,41.5034,42.48,1468821,0
|
| 606 |
+
APP.US,D,20230908,000000,42.34,42.6151,41.725,42.12,1284707,0
|
| 607 |
+
APP.US,D,20230911,000000,42.62,43.64,42.28,42.4,1798960,0
|
| 608 |
+
APP.US,D,20230912,000000,41.96,42.34,41.31,41.7,3087177,0
|
| 609 |
+
APP.US,D,20230913,000000,41.41,41.85,40.7,40.81,2640220,0
|
| 610 |
+
APP.US,D,20230914,000000,41.72,42.97,41.305,42.6,3400457,0
|
| 611 |
+
APP.US,D,20230915,000000,42.12,42.84,41.09,42.82,6482767,0
|
| 612 |
+
APP.US,D,20230918,000000,42.49,44.89,42.085,44.01,5615416,0
|
| 613 |
+
APP.US,D,20230919,000000,43.6,43.79,39.02,39.73,5803233,0
|
| 614 |
+
APP.US,D,20230920,000000,39.67,40.56,39.31,39.33,3766858,0
|
| 615 |
+
APP.US,D,20230921,000000,38.38,39.3,38.24,38.44,2582358,0
|
| 616 |
+
APP.US,D,20230922,000000,38.82,38.97,37.482,37.76,2103852,0
|
| 617 |
+
APP.US,D,20230925,000000,37.35,38.34,37.12,38.2,2219645,0
|
| 618 |
+
APP.US,D,20230926,000000,37.65,39.05,37.37,38.59,2239987,0
|
| 619 |
+
APP.US,D,20230927,000000,38.96,39.56,38.39,39.56,1734848,0
|
| 620 |
+
APP.US,D,20230928,000000,39.24,40.35,38.9,39.74,1486025,0
|
| 621 |
+
APP.US,D,20230929,000000,40.38,40.53,39.61,39.96,1539213,0
|
| 622 |
+
APP.US,D,20231002,000000,40.15,41.0499,39.97,40.82,1356697,0
|
| 623 |
+
APP.US,D,20231003,000000,40.32,40.96,39,39.13,2126860,0
|
| 624 |
+
APP.US,D,20231004,000000,39.3,40.47,39.24,40.33,2205803,0
|
| 625 |
+
APP.US,D,20231005,000000,40.29,40.34,39.32,39.7,1230612,0
|
| 626 |
+
APP.US,D,20231006,000000,38.99,41.06,38.79,40.38,1828512,0
|
| 627 |
+
APP.US,D,20231009,000000,39.71,40.94,39.57,40.85,1542962,0
|
| 628 |
+
APP.US,D,20231010,000000,41.5,42.22,40.4224,40.53,3160809,0
|
| 629 |
+
APP.US,D,20231011,000000,40.5,40.64,39.8,40.28,2003712,0
|
| 630 |
+
APP.US,D,20231012,000000,40.16,40.21,38.98,39.69,2033178,0
|
| 631 |
+
APP.US,D,20231013,000000,39.68,39.83,38.21,38.52,2091588,0
|
| 632 |
+
APP.US,D,20231016,000000,38.69,39.43,37.91,38.89,2298882,0
|
| 633 |
+
APP.US,D,20231017,000000,38.89,40.25,38.815,39.64,2237114,0
|
| 634 |
+
APP.US,D,20231018,000000,39.36,39.98,38.63,38.95,1546504,0
|
| 635 |
+
APP.US,D,20231019,000000,39.37,39.68,38.45,38.54,2165939,0
|
| 636 |
+
APP.US,D,20231020,000000,38.34,38.56,37.39,37.58,1993561,0
|
| 637 |
+
APP.US,D,20231023,000000,37.05,38.23,36.83,37.64,1440720,0
|
| 638 |
+
APP.US,D,20231024,000000,38.18,38.95,37.7168,38.47,1352194,0
|
| 639 |
+
APP.US,D,20231025,000000,38.32,38.38,36.06,36.15,1709881,0
|
| 640 |
+
APP.US,D,20231026,000000,36.4,36.65,34.45,36.37,3996684,0
|
| 641 |
+
APP.US,D,20231027,000000,36.77,37,36.1334,36.22,2358265,0
|
| 642 |
+
APP.US,D,20231030,000000,36.82,37.16,35.87,36.73,1631017,0
|
| 643 |
+
APP.US,D,20231031,000000,36.88,37.28,36.265,36.44,1023836,0
|
| 644 |
+
APP.US,D,20231101,000000,36.57,36.7662,36.045,36.7,2246595,0
|
| 645 |
+
APP.US,D,20231102,000000,37.63,38.92,37.28,37.36,2093839,0
|
| 646 |
+
APP.US,D,20231103,000000,37.26,39.51,37.26,39.27,2235528,0
|
| 647 |
+
APP.US,D,20231106,000000,39.36,39.48,38.42,39.42,3293937,0
|
| 648 |
+
APP.US,D,20231107,000000,40,41.5,39.665,40.89,5125564,0
|
| 649 |
+
APP.US,D,20231108,000000,41.1,41.91,39.8184,40.12,5230839,0
|
| 650 |
+
APP.US,D,20231109,000000,45.105,45.105,37.14,39.68,14358822,0
|
| 651 |
+
APP.US,D,20231110,000000,39.87,44.06,39.13,43.79,5899335,0
|
| 652 |
+
APP.US,D,20231113,000000,43.65,44.52,41.325,41.41,3429941,0
|
| 653 |
+
APP.US,D,20231114,000000,42.58,43.81,42.57,42.8,3557946,0
|
| 654 |
+
APP.US,D,20231115,000000,42.44,42.7,39.87,40.45,5182338,0
|
| 655 |
+
APP.US,D,20231116,000000,40.2,40.4,38.9,38.93,2850283,0
|
| 656 |
+
APP.US,D,20231117,000000,39.19,39.42,38.57,39.1,2328844,0
|
| 657 |
+
APP.US,D,20231120,000000,39.16,40.11,39.16,39.5,1991372,0
|
| 658 |
+
APP.US,D,20231121,000000,39.02,39.65,38.66,38.77,1830018,0
|
| 659 |
+
APP.US,D,20231122,000000,39,39.54,38.61,39.24,1329399,0
|
| 660 |
+
APP.US,D,20231124,000000,39.21,39.638,38.73,39.49,811897,0
|
| 661 |
+
APP.US,D,20231127,000000,39.25,40.42,38.79,39.39,3201623,0
|
| 662 |
+
APP.US,D,20231128,000000,39.43,40.09,37.95,38.4,3391639,0
|
| 663 |
+
APP.US,D,20231129,000000,38.88,39.27,38.28,39.03,2246045,0
|
| 664 |
+
APP.US,D,20231130,000000,38.93,39.5,37.0437,37.48,4034516,0
|
| 665 |
+
APP.US,D,20231201,000000,37.65,38.77,36.81,38.25,2907921,0
|
| 666 |
+
APP.US,D,20231204,000000,37.57,37.93,36.95,37.37,3051163,0
|
| 667 |
+
APP.US,D,20231205,000000,36.98,37.38,36.61,37.07,2456668,0
|
| 668 |
+
APP.US,D,20231206,000000,37.13,37.8,36.3,36.6,1929521,0
|
| 669 |
+
APP.US,D,20231207,000000,36.52,37.06,36.37,36.84,1931984,0
|
| 670 |
+
APP.US,D,20231208,000000,36.53,37.615,36.53,37.36,1631409,0
|
| 671 |
+
APP.US,D,20231211,000000,37.27,37.91,36.5801,36.74,3843113,0
|
| 672 |
+
APP.US,D,20231212,000000,36.56,36.75,35.79,36.26,4006763,0
|
| 673 |
+
APP.US,D,20231213,000000,36.37,38.03,36.33,37.93,3158259,0
|
| 674 |
+
APP.US,D,20231214,000000,38.25,39.59,38.14,38.69,4068395,0
|
| 675 |
+
APP.US,D,20231215,000000,38.79,40.24,38.72,39.95,4500286,0
|
| 676 |
+
APP.US,D,20231218,000000,40.57,41.05,39.92,40.87,2922715,0
|
| 677 |
+
APP.US,D,20231219,000000,41.46,44.41,41.26,43.59,3942374,0
|
| 678 |
+
APP.US,D,20231220,000000,43.61,44.57,43.03,43.1,2132609,0
|
| 679 |
+
APP.US,D,20231221,000000,43.92,44.11,42.3209,43,1590184,0
|
| 680 |
+
APP.US,D,20231222,000000,42.38,42.48,41.14,41.21,1898110,0
|
| 681 |
+
APP.US,D,20231226,000000,41.16,41.39,40.31,40.4,2617256,0
|
| 682 |
+
APP.US,D,20231227,000000,40.5,40.69,39.88,40.65,2234110,0
|
| 683 |
+
APP.US,D,20231228,000000,40.35,40.93,40.35,40.76,1130889,0
|
| 684 |
+
APP.US,D,20231229,000000,40.7,40.75,39.275,39.85,2260496,0
|
| 685 |
+
APP.US,D,20240102,000000,39.41,39.41,38.3,38.78,2371617,0
|
| 686 |
+
APP.US,D,20240103,000000,37.94,38.43,37.58,38.21,1942383,0
|
| 687 |
+
APP.US,D,20240104,000000,38.04,38.42,37.4,38.12,2131449,0
|
| 688 |
+
APP.US,D,20240105,000000,37.79,38.69,37.68,38.11,1955574,0
|
| 689 |
+
APP.US,D,20240108,000000,38.33,39.31,37.95,39.29,1428751,0
|
| 690 |
+
APP.US,D,20240109,000000,38.76,39.31,38.6,39.14,1727027,0
|
| 691 |
+
APP.US,D,20240110,000000,39.39,41.26,39.15,40.53,2951449,0
|
| 692 |
+
APP.US,D,20240111,000000,40.99,41.45,39.91,41.42,2108644,0
|
| 693 |
+
APP.US,D,20240112,000000,41.45,42.03,41.21,41.71,2121994,0
|
| 694 |
+
APP.US,D,20240116,000000,41.37,41.42,40.39,40.72,2131302,0
|
| 695 |
+
APP.US,D,20240117,000000,40.57,41.22,39.43,41.18,2661415,0
|
| 696 |
+
APP.US,D,20240118,000000,42.01,43.12,40.98,43.09,2826596,0
|
| 697 |
+
APP.US,D,20240119,000000,43.4,43.7,41.1,41.14,3288412,0
|
| 698 |
+
APP.US,D,20240122,000000,42.44,44.0175,42.2747,43.355,8092964,0
|
| 699 |
+
APP.US,D,20240123,000000,44.05,44.89,43.4,44.73,5229636,0
|
| 700 |
+
APP.US,D,20240124,000000,45.42,45.6,42.89,43.31,3867498,0
|
| 701 |
+
APP.US,D,20240125,000000,43.92,44.57,43.25,44.07,1895125,0
|
| 702 |
+
APP.US,D,20240126,000000,44.14,44.58,43.8956,44.3,2173518,0
|
| 703 |
+
APP.US,D,20240129,000000,44.55,46.59,44.15,46.57,4791629,0
|
| 704 |
+
APP.US,D,20240130,000000,46.42,47.04,42.11,42.47,5727685,0
|
| 705 |
+
APP.US,D,20240131,000000,41.8,42.4451,41.04,41.13,2907096,0
|
| 706 |
+
APP.US,D,20240201,000000,41.54,41.9799,40.9,40.96,2847218,0
|
| 707 |
+
APP.US,D,20240202,000000,41,45.89,40.71,45.86,6023717,0
|
| 708 |
+
APP.US,D,20240205,000000,45.6,46.09,44.01,45.48,2839626,0
|
| 709 |
+
APP.US,D,20240206,000000,46.11,46.5,45.084,46.04,2400241,0
|
| 710 |
+
APP.US,D,20240207,000000,46.5,47.8299,45.715,47.69,4285769,0
|
| 711 |
+
APP.US,D,20240208,000000,47.802,48.77,46.52,46.55,3383906,0
|
| 712 |
+
APP.US,D,20240209,000000,47.08,47.16,45.28,46.35,2741664,0
|
| 713 |
+
APP.US,D,20240212,000000,46.68,48.37,46.48,47.06,3593317,0
|
| 714 |
+
APP.US,D,20240213,000000,45.33,46.79,45.1238,45.83,3452187,0
|
| 715 |
+
APP.US,D,20240214,000000,46.28,47.3,45.59,46.87,6882487,0
|
| 716 |
+
APP.US,D,20240215,000000,54.685,59.14,52.75,58.5,16102545,0
|
| 717 |
+
APP.US,D,20240216,000000,58.52,60.65,57.12,59.87,6179914,0
|
| 718 |
+
APP.US,D,20240220,000000,59.13,59.15,55.38,57.33,6227993,0
|
| 719 |
+
APP.US,D,20240221,000000,55.21,57.58,54.5,55.42,4188952,0
|
| 720 |
+
APP.US,D,20240222,000000,57.76,58.34,56.45,57.8,4504992,0
|
| 721 |
+
APP.US,D,20240223,000000,58.07,59.0679,57.09,57.39,3099008,0
|
| 722 |
+
APP.US,D,20240226,000000,57.82,60.8999,57.72,58.99,4403088,0
|
| 723 |
+
APP.US,D,20240227,000000,59.91,61.35,59.68,60.63,4166060,0
|
| 724 |
+
APP.US,D,20240228,000000,59.8,60.4,57.965,58.01,2882703,0
|
| 725 |
+
APP.US,D,20240229,000000,58.5,60.06,57.4,59.72,15796580,0
|
| 726 |
+
APP.US,D,20240301,000000,60.73,62.34,59.84,62.26,6075799,0
|
| 727 |
+
APP.US,D,20240304,000000,62.5,63.4879,61.6,61.87,4657779,0
|
| 728 |
+
APP.US,D,20240305,000000,60.75,61.69,60.02,60.96,3761466,0
|
| 729 |
+
APP.US,D,20240306,000000,62.53,63.84,61.12,62.62,4374053,0
|
| 730 |
+
APP.US,D,20240307,000000,63,63.38,62.31,63.19,4284601,0
|
| 731 |
+
APP.US,D,20240308,000000,64.04,65.67,62.54,63.42,3862427,0
|
| 732 |
+
APP.US,D,20240311,000000,62.8,62.95,59.3,60.03,4416926,0
|
| 733 |
+
APP.US,D,20240312,000000,61.15,61.3497,59.92,61.11,3947512,0
|
| 734 |
+
APP.US,D,20240313,000000,60.99,63.21,60.8,63.09,3591789,0
|
| 735 |
+
APP.US,D,20240314,000000,63.43,64.3097,62.5,63.19,3870947,0
|
| 736 |
+
APP.US,D,20240315,000000,62.58,63.9067,62.14,63.13,4651275,0
|
| 737 |
+
APP.US,D,20240318,000000,63.75,68.82,63.59,68.15,7559290,0
|
| 738 |
+
APP.US,D,20240319,000000,66.99,68.005,63.7344,67.64,5961671,0
|
| 739 |
+
APP.US,D,20240320,000000,68.18,71.07,67.2801,70.52,3855287,0
|
| 740 |
+
APP.US,D,20240321,000000,71.52,73.48,71.03,71.91,3400769,0
|
| 741 |
+
APP.US,D,20240322,000000,72,72.305,70.26,71.23,6505125,0
|
| 742 |
+
APP.US,D,20240325,000000,70.61,73.25,70.39,72.6,2617999,0
|
| 743 |
+
APP.US,D,20240326,000000,72.8,74.55,70.57,71.09,5233182,0
|
| 744 |
+
APP.US,D,20240327,000000,71.25,71.5949,66.29,68.86,4049757,0
|
| 745 |
+
APP.US,D,20240328,000000,68.85,70.035,68.54,69.22,2602080,0
|
| 746 |
+
APP.US,D,20240401,000000,69.04,69.43,67.8,69.14,1735826,0
|
| 747 |
+
APP.US,D,20240402,000000,67.4,69.76,67.2,69.72,3216475,0
|
| 748 |
+
APP.US,D,20240403,000000,69.76,73.6786,69.5101,72.86,7316568,0
|
| 749 |
+
APP.US,D,20240404,000000,73.1,75.83,72.49,72.78,4692253,0
|
| 750 |
+
APP.US,D,20240405,000000,71.95,75.85,70.83,74.795,4151377,0
|
| 751 |
+
APP.US,D,20240408,000000,77.18,78.29,75.05,78.05,3907399,0
|
| 752 |
+
APP.US,D,20240409,000000,78.3,79.55,75.335,76.52,4198047,0
|
| 753 |
+
APP.US,D,20240410,000000,74.71,77.53,74.32,76.34,2924223,0
|
| 754 |
+
APP.US,D,20240411,000000,77.21,78.875,75.22,78.24,2777242,0
|
| 755 |
+
APP.US,D,20240412,000000,77.5,78.04,74.49,75.57,2563815,0
|
| 756 |
+
APP.US,D,20240415,000000,74.34,75.095,71.28,71.43,4107157,0
|
| 757 |
+
APP.US,D,20240416,000000,70.81,73.29,70.453,72.32,2812054,0
|
| 758 |
+
APP.US,D,20240417,000000,72.75,73.1882,70.36,70.9,2394701,0
|
| 759 |
+
APP.US,D,20240418,000000,71.47,71.83,68.31,68.86,3701838,0
|
| 760 |
+
APP.US,D,20240419,000000,68.16,69.18,66.21,66.8,2612345,0
|
| 761 |
+
APP.US,D,20240422,000000,67.3,68.25,65.7,67.85,2468579,0
|
| 762 |
+
APP.US,D,20240423,000000,68.86,71.67,68.86,71.185,2526673,0
|
| 763 |
+
APP.US,D,20240424,000000,71.8,72.98,68.46,69.7,3856520,0
|
| 764 |
+
APP.US,D,20240425,000000,66.46,69.78,65.62,69.21,4564826,0
|
| 765 |
+
APP.US,D,20240426,000000,70.09,74.59,69.97,73.82,5381253,0
|
| 766 |
+
APP.US,D,20240429,000000,72.64,73.665,71.53,72.99,3820203,0
|
| 767 |
+
APP.US,D,20240430,000000,72.36,73.28,70.51,70.57,3686963,0
|
| 768 |
+
APP.US,D,20240501,000000,70.73,72.355,69.37,69.74,2645981,0
|
| 769 |
+
APP.US,D,20240502,000000,71.255,73.05,70.68,72.47,2397917,0
|
| 770 |
+
APP.US,D,20240503,000000,73,75.28,72.5,75.07,2974643,0
|
| 771 |
+
APP.US,D,20240506,000000,75.8,77.56,75.3,76.85,2831224,0
|
| 772 |
+
APP.US,D,20240507,000000,76.4,78.28,75.32,77.09,3398337,0
|
| 773 |
+
APP.US,D,20240508,000000,75.73,76.63,73.62,74,6353585,0
|
| 774 |
+
APP.US,D,20240509,000000,83.272,88.5,80.67,84.69,15126932,0
|
| 775 |
+
APP.US,D,20240510,000000,85.74,87.96,84.81,86.43,4971021,0
|
| 776 |
+
APP.US,D,20240513,000000,87.05,87.13,83.51,86.37,5023685,0
|
| 777 |
+
APP.US,D,20240514,000000,81.12,83.89,80.01,83.44,7763198,0
|
| 778 |
+
APP.US,D,20240515,000000,84.1,84.39,82.53,84.06,5308128,0
|
| 779 |
+
APP.US,D,20240516,000000,83.84,84.5,82.71,83.23,4621392,0
|
| 780 |
+
APP.US,D,20240517,000000,83.25,83.9199,81.92,82.49,3337159,0
|
| 781 |
+
APP.US,D,20240520,000000,82.5,85.15,81.425,84.57,6473645,0
|
| 782 |
+
APP.US,D,20240521,000000,84.54,84.93,83.02,84,4187112,0
|
| 783 |
+
APP.US,D,20240522,000000,83.9,84.59,79.5,80,4840484,0
|
| 784 |
+
APP.US,D,20240523,000000,81.51,81.785,77.9001,79.26,3662258,0
|
| 785 |
+
APP.US,D,20240524,000000,79.43,82.28,78.38,82.15,5051632,0
|
| 786 |
+
APP.US,D,20240528,000000,83.84,85.34,82.56,83.23,6187170,0
|
| 787 |
+
APP.US,D,20240529,000000,82.13,84.38,81.45,83.89,2998217,0
|
| 788 |
+
APP.US,D,20240530,000000,83.51,84.2299,82.09,82.5,3246540,0
|
| 789 |
+
APP.US,D,20240531,000000,82.99,83.095,78.22,81.48,6736002,0
|
| 790 |
+
APP.US,D,20240603,000000,83.05,83.42,79.07,82.7,3779345,0
|
| 791 |
+
APP.US,D,20240604,000000,83,85.45,79.86,81.64,4193399,0
|
| 792 |
+
APP.US,D,20240605,000000,82.2,84.6,81.83,83.67,4259529,0
|
| 793 |
+
APP.US,D,20240606,000000,83.67,87.0799,82.2,83.23,4691460,0
|
| 794 |
+
APP.US,D,20240607,000000,82.4,83.34,80.8041,81.91,3008807,0
|
| 795 |
+
APP.US,D,20240610,000000,81.18,83,79.08,80.38,3835552,0
|
| 796 |
+
APP.US,D,20240611,000000,79.65,79.65,72.15,77.35,9550263,0
|
| 797 |
+
APP.US,D,20240612,000000,79.15,79.35,73.63,76.54,6165466,0
|
| 798 |
+
APP.US,D,20240613,000000,76.54,77.23,74.38,75.65,3139153,0
|
| 799 |
+
APP.US,D,20240614,000000,75.41,77.67,74.9,77.52,2846332,0
|
| 800 |
+
APP.US,D,20240617,000000,77.67,79.449,76.74,78.46,3794585,0
|
| 801 |
+
APP.US,D,20240618,000000,78.53,81.1,78.46,80.84,4370271,0
|
| 802 |
+
APP.US,D,20240620,000000,81.6,82.66,76.34,77.18,4373362,0
|
| 803 |
+
APP.US,D,20240621,000000,77,78.72,75.13,78.58,4131590,0
|
| 804 |
+
APP.US,D,20240624,000000,77.74,78.34,76.3788,78.05,3496426,0
|
| 805 |
+
APP.US,D,20240625,000000,78.44,81.76,78.44,81.21,4042492,0
|
| 806 |
+
APP.US,D,20240626,000000,80.72,82.25,79.885,80.48,2896594,0
|
| 807 |
+
APP.US,D,20240627,000000,80.58,83.56,80.02,83.12,3319344,0
|
| 808 |
+
APP.US,D,20240628,000000,83.5,84.35,82.3,83.22,10782601,0
|
| 809 |
+
APP.US,D,20240701,000000,85.12,85.26,82.4201,84.82,3347368,0
|
| 810 |
+
APP.US,D,20240702,000000,84.21,85.39,82.63,83.68,3466501,0
|
| 811 |
+
APP.US,D,20240703,000000,83.77,86.9999,83.7,86.96,2986846,0
|
| 812 |
+
APP.US,D,20240705,000000,87.51,91.9099,85.32,86.8,5769638,0
|
| 813 |
+
APP.US,D,20240708,000000,87.32,87.92,83.12,85.18,2932270,0
|
| 814 |
+
APP.US,D,20240709,000000,85.65,86.205,84.04,84.71,1996618,0
|
| 815 |
+
APP.US,D,20240710,000000,85,85.28,82.07,84.36,2349665,0
|
| 816 |
+
APP.US,D,20240711,000000,85,85.06,80.8709,82.01,2383410,0
|
| 817 |
+
APP.US,D,20240712,000000,82.22,85.24,81.83,84.86,1952367,0
|
| 818 |
+
APP.US,D,20240715,000000,85.73,88.46,84.7,87.93,3154293,0
|
| 819 |
+
APP.US,D,20240716,000000,88.62,89.26,86.19,86.53,2013982,0
|
| 820 |
+
APP.US,D,20240717,000000,84.06,84.36,79.14,80.19,4584270,0
|
| 821 |
+
APP.US,D,20240718,000000,81.99,82.2587,78.8,80.93,2763491,0
|
| 822 |
+
APP.US,D,20240719,000000,80.39,82.3376,79.9,81.8,1654460,0
|
| 823 |
+
APP.US,D,20240722,000000,83.25,83.88,81.91,83.24,1802280,0
|
| 824 |
+
APP.US,D,20240723,000000,83.52,85.28,82.7501,83.81,1425225,0
|
| 825 |
+
APP.US,D,20240724,000000,81.49,82.855,78.55,78.68,2194673,0
|
| 826 |
+
APP.US,D,20240725,000000,77.78,78.2047,73.085,76.17,4132036,0
|
| 827 |
+
APP.US,D,20240726,000000,78.82,78.82,76.565,77.53,1790395,0
|
| 828 |
+
APP.US,D,20240729,000000,78.22,79.1,76.3,76.85,2339722,0
|
| 829 |
+
APP.US,D,20240730,000000,76.99,78.39,74.12,74.83,3080529,0
|
| 830 |
+
APP.US,D,20240731,000000,77.63,78.05,76.41,77.1,2799924,0
|
| 831 |
+
APP.US,D,20240801,000000,78.89,81.63,74.61,75.09,3166051,0
|
| 832 |
+
APP.US,D,20240802,000000,70.525,71.55,68.08,68.72,4367960,0
|
| 833 |
+
APP.US,D,20240805,000000,62.09,68.72,60.67,67.14,3561747,0
|
| 834 |
+
APP.US,D,20240806,000000,68.99,70.5,67.32,69,4258981,0
|
| 835 |
+
APP.US,D,20240807,000000,72,73,66.97,67.19,7312921,0
|
| 836 |
+
APP.US,D,20240808,000000,70.05,76.8599,66.1601,76.73,9465858,0
|
| 837 |
+
APP.US,D,20240809,000000,76.5,78.15,72.81,77.38,4907309,0
|
| 838 |
+
APP.US,D,20240812,000000,77.59,78.19,74.12,74.76,4957280,0
|
| 839 |
+
APP.US,D,20240813,000000,76.34,80.17,75.89,79.79,3919450,0
|
| 840 |
+
APP.US,D,20240814,000000,80.14,85.6,80.14,84.64,6277856,0
|
| 841 |
+
APP.US,D,20240815,000000,86.01,86.94,84.19,85.58,3521056,0
|
| 842 |
+
APP.US,D,20240816,000000,84.43,87.02,83.61,86.35,2782248,0
|
| 843 |
+
APP.US,D,20240819,000000,86,86.3045,84.17,85.815,1873259,0
|
| 844 |
+
APP.US,D,20240820,000000,85.65,88.7044,85,86.58,2363889,0
|
| 845 |
+
APP.US,D,20240821,000000,86.59,91.1,86.29,90.89,3545904,0
|
| 846 |
+
APP.US,D,20240822,000000,91.4,92.5,88.7,89,3145691,0
|
| 847 |
+
APP.US,D,20240823,000000,90.11,91.3,88.32,90.2,1910210,0
|
| 848 |
+
APP.US,D,20240826,000000,89.99,92.3299,89.57,89.89,2055205,0
|
| 849 |
+
APP.US,D,20240827,000000,88.99,90.89,87.63,90.3,1876301,0
|
| 850 |
+
APP.US,D,20240828,000000,88.9,89.8,87.11,88,3219430,0
|
| 851 |
+
APP.US,D,20240829,000000,88.29,93.69,88.29,91.61,4595149,0
|
| 852 |
+
APP.US,D,20240830,000000,92,93.7,90.695,92.87,4581581,0
|
| 853 |
+
APP.US,D,20240903,000000,92.62,92.81,87.78,88.13,3302478,0
|
| 854 |
+
APP.US,D,20240904,000000,87.37,89.855,85.4129,87.88,2575421,0
|
| 855 |
+
APP.US,D,20240905,000000,86.56,89.42,86.56,88.19,2019206,0
|
| 856 |
+
APP.US,D,20240906,000000,88.19,88.565,82.51,84.57,4251015,0
|
| 857 |
+
APP.US,D,20240909,000000,85.89,88.2,84.73,86.31,3564603,0
|
| 858 |
+
APP.US,D,20240910,000000,87.9,88.28,85.23,86.23,2828257,0
|
| 859 |
+
APP.US,D,20240911,000000,87.55,98.1,87.12,97.57,7894736,0
|
| 860 |
+
APP.US,D,20240912,000000,97.35,106.45,97.35,105.61,9799073,0
|
| 861 |
+
APP.US,D,20240913,000000,106.85,112.88,105.94,112.58,8598380,0
|
| 862 |
+
APP.US,D,20240916,000000,111.4,116.97,110.9,116.25,6967191,0
|
| 863 |
+
APP.US,D,20240917,000000,118.16,124.765,117.26,123.64,9429335,0
|
| 864 |
+
APP.US,D,20240918,000000,123.3,125.75,120.64,123.16,7244702,0
|
| 865 |
+
APP.US,D,20240919,000000,126.5,128.19,122.4127,124,6986042,0
|
| 866 |
+
APP.US,D,20240920,000000,124,126.68,123.51,126.09,9910742,0
|
| 867 |
+
APP.US,D,20240923,000000,125.76,127.4171,124.59,126.12,3910278,0
|
| 868 |
+
APP.US,D,20240924,000000,126.51,130.39,125.89,129.08,4925232,0
|
| 869 |
+
APP.US,D,20240925,000000,129.34,131.414,128.13,130.71,4530394,0
|
| 870 |
+
APP.US,D,20240926,000000,133.05,133.05,125.62,128.13,4494924,0
|
| 871 |
+
APP.US,D,20240927,000000,128.95,128.95,126.66,127.75,2327078,0
|
| 872 |
+
APP.US,D,20240930,000000,127.51,131.1467,126.53,130.55,3815330,0
|
| 873 |
+
APP.US,D,20241001,000000,130.79,131.668,128.01,130.65,2555869,0
|
| 874 |
+
APP.US,D,20241002,000000,129.85,132.03,128.5,131.36,2637210,0
|
| 875 |
+
APP.US,D,20241003,000000,130.88,135.2515,130.5398,135.25,3160930,0
|
| 876 |
+
APP.US,D,20241004,000000,137.5,140.02,135.5001,139.66,3961834,0
|
| 877 |
+
APP.US,D,20241007,000000,138.85,142.27,137.2,139.95,3848907,0
|
| 878 |
+
APP.US,D,20241008,000000,141.37,143.95,139.9,143.51,2616049,0
|
| 879 |
+
APP.US,D,20241009,000000,142.96,144.49,140.15,143.4,4041783,0
|
| 880 |
+
APP.US,D,20241010,000000,141.59,145.68,141.104,144.84,3846403,0
|
| 881 |
+
APP.US,D,20241011,000000,144.84,147.6,144.6559,147,4037692,0
|
| 882 |
+
APP.US,D,20241014,000000,141.27,148.48,140.92,145.3,5360997,0
|
| 883 |
+
APP.US,D,20241015,000000,144.63,146.77,143.31,143.81,4586154,0
|
| 884 |
+
APP.US,D,20241016,000000,144.12,145.1,139.4,144.85,4297483,0
|
| 885 |
+
APP.US,D,20241017,000000,146.31,146.74,142.72,143,2598862,0
|
| 886 |
+
APP.US,D,20241018,000000,144.15,146.02,141.35,145.22,2782714,0
|
| 887 |
+
APP.US,D,20241021,000000,148.27,159.81,148.01,158.85,5796491,0
|
| 888 |
+
APP.US,D,20241022,000000,161.27,163.0785,157.92,158.95,3411484,0
|
| 889 |
+
APP.US,D,20241023,000000,160.16,165.38,157.88,159.4,4049409,0
|
| 890 |
+
APP.US,D,20241024,000000,160.56,162.72,158.08,159,2489101,0
|
| 891 |
+
APP.US,D,20241025,000000,161.46,164.15,159.91,161.63,2193317,0
|
| 892 |
+
APP.US,D,20241028,000000,163.31,166.74,162.17,166.185,2584857,0
|
| 893 |
+
APP.US,D,20241029,000000,167.98,172.55,166.57,172.24,2874192,0
|
| 894 |
+
APP.US,D,20241030,000000,173.22,174.46,170.83,171.65,2995066,0
|
| 895 |
+
APP.US,D,20241031,000000,170,171.31,164.76,169.39,2772826,0
|
| 896 |
+
APP.US,D,20241101,000000,171.14,171.18,163.02,163.53,3567856,0
|
| 897 |
+
APP.US,D,20241104,000000,161.78,162.45,158.33,159.11,4037632,0
|
| 898 |
+
APP.US,D,20241105,000000,161.71,167.43,160.5201,165.18,4003607,0
|
| 899 |
+
APP.US,D,20241106,000000,175.23,176.99,166.97,168.55,6099615,0
|
| 900 |
+
APP.US,D,20241107,000000,230,257.43,228.1,246.53,18592811,0
|
| 901 |
+
APP.US,D,20241108,000000,249.09,292.86,243.25,290.01,15031876,0
|
| 902 |
+
APP.US,D,20241111,000000,291.12,292.05,263.26,286.43,10199304,0
|
| 903 |
+
APP.US,D,20241112,000000,281,291.32,277.32,289.03,6234730,0
|
| 904 |
+
APP.US,D,20241113,000000,290,291.4493,278.19,283.96,4750341,0
|
| 905 |
+
APP.US,D,20241114,000000,284.57,302.5499,283.035,284.49,7161888,0
|
| 906 |
+
APP.US,D,20241115,000000,280.5,292.05,277.5,291.09,24367480,0
|
| 907 |
+
APP.US,D,20241118,000000,293.1,302.4,287.24,298,5367268,0
|
| 908 |
+
APP.US,D,20241119,000000,295.28,323.59,293.61,321.19,5598984,0
|
| 909 |
+
APP.US,D,20241120,000000,327.66,342.507,319.52,325.22,7107526,0
|
| 910 |
+
APP.US,D,20241121,000000,325.62,329.19,307.7,318.24,8502478,0
|
| 911 |
+
APP.US,D,20241122,000000,309,335.39,303.5,333.31,6876405,0
|
| 912 |
+
APP.US,D,20241125,000000,344,344.77,317.86,319.59,8052262,0
|
| 913 |
+
APP.US,D,20241126,000000,324.46,334.74,320.37,329.77,4442188,0
|
| 914 |
+
APP.US,D,20241127,000000,325.155,329.36,309.32,328.56,4853996,0
|
| 915 |
+
APP.US,D,20241129,000000,332.5,343.75,331.8075,336.75,2715151,0
|
| 916 |
+
APP.US,D,20241202,000000,335.785,347.6,335.785,340.59,3805672,0
|
| 917 |
+
APP.US,D,20241203,000000,338,372.57,338,366.55,7364755,0
|
| 918 |
+
APP.US,D,20241204,000000,373,384.5,368,373.7,5787179,0
|
| 919 |
+
APP.US,D,20241205,000000,373.7,397.47,370.35,379.07,6384126,0
|
| 920 |
+
APP.US,D,20241206,000000,382.88,417.635,378,401.5,9922600,0
|
| 921 |
+
APP.US,D,20241209,000000,370,379.9,332.35,342.54,16231091,0
|
| 922 |
+
APP.US,D,20241210,000000,342.11,360.46,319.5524,321.06,9028330,0
|
| 923 |
+
APP.US,D,20241211,000000,327.6,339.17,313.93,338.21,7055397,0
|
| 924 |
+
APP.US,D,20241212,000000,336.2,340.63,324,326.21,4055388,0
|
| 925 |
+
APP.US,D,20241213,000000,326,337.625,321,324.47,4704074,0
|
| 926 |
+
APP.US,D,20241216,000000,326.16,350,326,343.96,8308308,0
|
| 927 |
+
APP.US,D,20241217,000000,340.59,342.47,320.47,337.89,6556359,0
|
| 928 |
+
APP.US,D,20241218,000000,339.02,344.09,308.13,313.07,6826586,0
|
| 929 |
+
APP.US,D,20241219,000000,315.4,331,312.71,318.74,5511029,0
|
| 930 |
+
APP.US,D,20241220,000000,313.2,343.2,311.12,340.99,8922515,0
|
| 931 |
+
APP.US,D,20241223,000000,347.605,350.2,331.5401,344.82,2481731,0
|
| 932 |
+
APP.US,D,20241224,000000,345,348.48,341.3112,341.83,1312432,0
|
| 933 |
+
APP.US,D,20241226,000000,341.35,350.2358,336.35,346.73,1828058,0
|
| 934 |
+
APP.US,D,20241227,000000,345,345.05,326.685,335.17,2506509,0
|
| 935 |
+
APP.US,D,20241230,000000,328.73,341.24,325.21,335.38,2291634,0
|
| 936 |
+
APP.US,D,20241231,000000,332.01,334.35,318.72,323.83,2981700,0
|
| 937 |
+
APP.US,D,20250102,000000,331.06,342.4081,316.25,341.78,4883321,0
|
| 938 |
+
APP.US,D,20250103,000000,341.47,352.1699,336.72,350.65,4431763,0
|
| 939 |
+
APP.US,D,20250106,000000,358.88,362.45,346.04,354.93,3895741,0
|
| 940 |
+
APP.US,D,20250107,000000,345.68,346.9999,313.61,330.005,6622392,0
|
| 941 |
+
APP.US,D,20250108,000000,332.61,340.58,317.3603,329.2,3924196,0
|
| 942 |
+
APP.US,D,20250110,000000,315,321.84,308.2001,318.48,4238386,0
|
| 943 |
+
APP.US,D,20250113,000000,310,317.73,307.0677,315.68,3809097,0
|
| 944 |
+
APP.US,D,20250114,000000,324.52,328.5,316.82,321.09,3227520,0
|
| 945 |
+
APP.US,D,20250115,000000,335,342.36,329.405,335.03,3825445,0
|
| 946 |
+
APP.US,D,20250116,000000,333.73,343.18,331.67,332.01,2496200,0
|
| 947 |
+
APP.US,D,20250117,000000,341.82,347.39,336.77,342.34,4175716,0
|
| 948 |
+
APP.US,D,20250121,000000,349,354.905,337.12,338.39,4919846,0
|
| 949 |
+
APP.US,D,20250122,000000,345,371.7742,343.18,361.72,4582078,0
|
| 950 |
+
APP.US,D,20250123,000000,354.18,367.785,352.46,362.52,3120122,0
|
| 951 |
+
APP.US,D,20250124,000000,364.3,368.85,360.6,363.1,2833355,0
|
| 952 |
+
APP.US,D,20250127,000000,341.66,350.58,330.54,343.02,5825360,0
|
| 953 |
+
APP.US,D,20250128,000000,347.63,368.38,342.08,360.75,4522270,0
|
| 954 |
+
APP.US,D,20250129,000000,360,370.6391,352.22,366.34,3346846,0
|
| 955 |
+
APP.US,D,20250130,000000,377.99,385.6599,357.01,365.51,4018496,0
|
| 956 |
+
APP.US,D,20250131,000000,371.04,379,364.5,369.59,3357631,0
|
| 957 |
+
APP.US,D,20250203,000000,353.51,369.48,349.22,365.44,3549633,0
|
| 958 |
+
APP.US,D,20250204,000000,373.77,390.68,370.75,380.26,5255620,0
|
| 959 |
+
APP.US,D,20250205,000000,377.37,378.65,363.0101,368.27,3981084,0
|
| 960 |
+
APP.US,D,20250206,000000,369.57,381.79,365.6,380.63,3014496,0
|
| 961 |
+
APP.US,D,20250207,000000,385.88,393.63,374.58,375.72,3119686,0
|
| 962 |
+
APP.US,D,20250210,000000,387.2,396.615,373.2,384.4,4593709,0
|
| 963 |
+
APP.US,D,20250211,000000,381.6,383.34,366.96,375.25,4253919,0
|
| 964 |
+
APP.US,D,20250212,000000,375.93,390.21,372.003,380.32,9393012,0
|
| 965 |
+
APP.US,D,20250213,000000,499.34,525.15,449,471.67,19398871,0
|
| 966 |
+
APP.US,D,20250214,000000,473.56,516.99,462.8,510.13,11344848,0
|
| 967 |
+
APP.US,D,20250218,000000,514.1,519.79,487.99,496,7329991,0
|
| 968 |
+
APP.US,D,20250219,000000,502.74,507,481.12,494.17,5052293,0
|
| 969 |
+
APP.US,D,20250220,000000,488.91,494.54,427.13005,450.01,11209250,0
|
| 970 |
+
APP.US,D,20250221,000000,452.77,456.76,412.185,415.31,7658132,0
|
| 971 |
+
APP.US,D,20250224,000000,411.86,426.49,395.01,410.31,8103462,0
|
| 972 |
+
APP.US,D,20250225,000000,406.7,406.7,367.12,377.06,11330336,0
|
| 973 |
+
APP.US,D,20250226,000000,328.47,343.1699,288.915,331,31816760,0
|
| 974 |
+
APP.US,D,20250227,000000,346.44,349.924,310,320.49,11883596,0
|
| 975 |
+
APP.US,D,20250228,000000,313,331.56,306.1,325.74,9099588,0
|
| 976 |
+
APP.US,D,20250303,000000,350.24,359.7,332,337.34,10950648,0
|
| 977 |
+
APP.US,D,20250304,000000,324,341,307.5664,327.23,9225440,0
|
| 978 |
+
APP.US,D,20250305,000000,323,326.2737,310.51,318,8128730,0
|
| 979 |
+
APP.US,D,20250306,000000,305.76,306.5,258.5136,259.63,16179508,0
|
| 980 |
+
APP.US,D,20250307,000000,256.145,278.6,247.5,270.48,14654264,0
|
| 981 |
+
APP.US,D,20250310,000000,246.53,255.6,234.56,238.08,16713684,0
|
| 982 |
+
APP.US,D,20250311,000000,239.8,261.45,236,257.76,12850845,0
|
| 983 |
+
APP.US,D,20250312,000000,285,292.43,261.01,272.59,12741341,0
|
| 984 |
+
APP.US,D,20250313,000000,272.875,274.9999,260.93,272,7266128,0
|
| 985 |
+
APP.US,D,20250314,000000,284.18,298.01,282.39,292.89,10061754,0
|
| 986 |
+
APP.US,D,20250317,000000,297.76,314.8,293.51,306.85,8871496,0
|
| 987 |
+
APP.US,D,20250318,000000,299.5,302,275.72,278.84,8636621,0
|
| 988 |
+
APP.US,D,20250319,000000,286.195,300.2,277.5,297.03,6935450,0
|
| 989 |
+
APP.US,D,20250320,000000,293.82,315.4084,292.405,306.74,8401537,0
|
| 990 |
+
APP.US,D,20250321,000000,301.05,315.27,296.13,314.03,9505695,0
|
| 991 |
+
APP.US,D,20250324,000000,328.09,342.38,323.5,339.72,9119933,0
|
| 992 |
+
APP.US,D,20250325,000000,341,352,332.04,346.29,7757540,0
|
| 993 |
+
APP.US,D,20250326,000000,340.5,343.2,322.1,327.62,8322890,0
|
| 994 |
+
APP.US,D,20250327,000000,322.05,326.01,252.51,261.7,20188915,0
|
| 995 |
+
APP.US,D,20250328,000000,286.81,286.91,264.07,272.38,15471758,0
|
| 996 |
+
APP.US,D,20250331,000000,255.93,268.4,244,264.97,10510386,0
|
| 997 |
+
APP.US,D,20250401,000000,264.22,284.8,257.0001,282.7,7624244,0
|
| 998 |
+
APP.US,D,20250402,000000,273.33,299.72,272.8995,290.39,7313566,0
|
| 999 |
+
APP.US,D,20250403,000000,264.52,268,249.0801,261.98,8959549,0
|
| 1000 |
+
APP.US,D,20250404,000000,243.38,245.9702,208.51,219.37,16840299,0
|
| 1001 |
+
APP.US,D,20250407,000000,203.78,253.61,200.5,232.22,13612282,0
|
| 1002 |
+
APP.US,D,20250408,000000,255.05,261.607,227.2,235.28,11230559,0
|
| 1003 |
+
APP.US,D,20250409,000000,234.31,280.99,218.2865,274.96,13063808,0
|
| 1004 |
+
APP.US,D,20250410,000000,270,278.48,250.51,263.83,10364754,0
|
| 1005 |
+
APP.US,D,20250411,000000,258.295,263,239,249.95,8966853,0
|
| 1006 |
+
APP.US,D,20250414,000000,258.94,262.08,234.39,236.07,7438408,0
|
| 1007 |
+
APP.US,D,20250415,000000,235.6,248.18,230.5201,245.47,6784576,0
|
| 1008 |
+
APP.US,D,20250416,000000,234.525,241.95,224.4,229.81,7300828,0
|
| 1009 |
+
APP.US,D,20250417,000000,231.39,239.95,226.1001,238.22,5285999,0
|
| 1010 |
+
APP.US,D,20250421,000000,233.53,238.4953,222.0201,228.13,5778158,0
|
| 1011 |
+
APP.US,D,20250422,000000,232,243.56,227.05,237.71,6342282,0
|
| 1012 |
+
APP.US,D,20250423,000000,255.505,267.9999,250.1,252.35,7302645,0
|
| 1013 |
+
APP.US,D,20250424,000000,253.725,275.92,252.0001,267.88,6773109,0
|
| 1014 |
+
APP.US,D,20250425,000000,272.3,278.88,266.505,276.83,5770373,0
|
| 1015 |
+
APP.US,D,20250428,000000,278.64,286.8284,273.5,284.98,6313779,0
|
| 1016 |
+
APP.US,D,20250429,000000,286.5,291.39,281.27,288.88,4797093,0
|
| 1017 |
+
APP.US,D,20250430,000000,247.91,273.81,246,269.31,9277913,0
|
| 1018 |
+
APP.US,D,20250501,000000,282,288.25,276.8,279.49,5912172,0
|
| 1019 |
+
APP.US,D,20250502,000000,291.99,309.342,286.845,307.58,6997990,0
|
| 1020 |
+
APP.US,D,20250505,000000,299.19,306.79,295.41,301.84,4444645,0
|
| 1021 |
+
APP.US,D,20250506,000000,294.645,307.27,290.96,304.62,4539519,0
|
| 1022 |
+
APP.US,D,20250507,000000,300.55,304.52,292.87,303.46,11732107,0
|
| 1023 |
+
APP.US,D,20250508,000000,344,357.64,335.1301,339.51,14355299,0
|
| 1024 |
+
APP.US,D,20250509,000000,343.045,351.375,328.52,328.54,7760053,0
|
| 1025 |
+
APP.US,D,20250512,000000,350.56,358.67,343.37,347.9,7826646,0
|
| 1026 |
+
APP.US,D,20250513,000000,348.53,380.7,347.7,370.1,9729218,0
|
| 1027 |
+
APP.US,D,20250514,000000,373.49,379.5799,368.45,376.54,6324282,0
|
| 1028 |
+
APP.US,D,20250515,000000,373.94,378.23,361.44,366.61,6322226,0
|
| 1029 |
+
APP.US,D,20250516,000000,369.26,373.73,358,362.34,4740227,0
|
| 1030 |
+
APP.US,D,20250519,000000,355.27,375.84,354.01,370.63,6224325,0
|
| 1031 |
+
APP.US,D,20250520,000000,371.4482,371.4482,360.8637,363.055,5533494,0
|
| 1032 |
+
APP.US,D,20250521,000000,359.68,374.57,358,358.35,7567122,0
|
| 1033 |
+
APP.US,D,20250522,000000,360.52,367.47,350.817,351.47,5329383,0
|
| 1034 |
+
APP.US,D,20250523,000000,341.72,356.55,340.2,354.29,5318795,0
|
| 1035 |
+
APP.US,D,20250527,000000,362,384.36,355.16,380.91,7683415,0
|
| 1036 |
+
APP.US,D,20250528,000000,381.38,392.87,375.1201,390.26,6778341,0
|
| 1037 |
+
APP.US,D,20250529,000000,400.095,402.903,381.43,384.23,5144707,0
|
| 1038 |
+
APP.US,D,20250530,000000,386.87,394.24,372.53,393,7840335,0
|
| 1039 |
+
APP.US,D,20250602,000000,392.31,402.25,381.6001,401.91,6202125,0
|
| 1040 |
+
APP.US,D,20250603,000000,401.91,408,390.41,398.51,4651336,0
|
| 1041 |
+
APP.US,D,20250604,000000,398.39,417.45,398.21,416.52,4804645,0
|
| 1042 |
+
APP.US,D,20250605,000000,414.17,428.99,406.78,414.14,5986157,0
|
| 1043 |
+
APP.US,D,20250606,000000,421,426.52,413.2301,417.89,5495450,0
|
| 1044 |
+
APP.US,D,20250609,000000,401.25,404.5,382.85,383.6,7829239,0
|
| 1045 |
+
APP.US,D,20250610,000000,390,396.77,374.68,383.61,4949317,0
|
| 1046 |
+
APP.US,D,20250611,000000,386.3,387.95,377.9,383.43,3598466,0
|
| 1047 |
+
APP.US,D,20250612,000000,380.5,384.1,362.45,380.58,6527801,0
|
| 1048 |
+
APP.US,D,20250613,000000,372.78,381,360.749,364.49,4351715,0
|
| 1049 |
+
APP.US,D,20250616,000000,367.79,377.01,364.49,370.68,3544859,0
|
| 1050 |
+
APP.US,D,20250617,000000,370.95,371,358.71,360.45,2960023,0
|
| 1051 |
+
APP.US,D,20250618,000000,360.66,361.8899,338.6501,344.37,5816331,0
|
| 1052 |
+
APP.US,D,20250620,000000,344.23,344.76,321.68,324.7,8731808,0
|
| 1053 |
+
APP.US,D,20250623,000000,324.36,336.04,320,335.4,5498923,0
|
| 1054 |
+
APP.US,D,20250624,000000,346.915,352.39,341.93,349.48,5302973,0
|
| 1055 |
+
APP.US,D,20250625,000000,355.4,358.2365,336.67,338.8,4109486,0
|
| 1056 |
+
APP.US,D,20250626,000000,342.41,347.95,328.94,347.45,5305922,0
|
| 1057 |
+
APP.US,D,20250627,000000,348.49,348.83,332.1,333.78,18537825,0
|
| 1058 |
+
APP.US,D,20250630,000000,341.32,361.7582,340.05,350.08,8204891,0
|
| 1059 |
+
APP.US,D,20250701,000000,347,358.53,331,336.69,5379761,0
|
| 1060 |
+
APP.US,D,20250702,000000,342.53,348.55,333.205,336,4127366,0
|
| 1061 |
+
APP.US,D,20250703,000000,332,343.5,325.58,341.64,3525836,0
|
| 1062 |
+
APP.US,D,20250707,000000,341.87,346.78,338.22,345,3158411,0
|
| 1063 |
+
APP.US,D,20250708,000000,352.14,359,341.5,344.75,3023104,0
|
| 1064 |
+
APP.US,D,20250709,000000,350.27,362.64,344.75,352.74,4234855,0
|
| 1065 |
+
APP.US,D,20250710,000000,359.355,359.355,334.5257,346.32,5626851,0
|
| 1066 |
+
APP.US,D,20250711,000000,342,345.93,332.32,335.1,3584592,0
|
| 1067 |
+
APP.US,D,20250714,000000,342.9,362.53,342.1101,355.9,6338812,0
|
| 1068 |
+
APP.US,D,20250715,000000,348,354.3763,345.41,352.96,3389482,0
|
| 1069 |
+
APP.US,D,20250716,000000,355.58,358.56,348.7096,355.5,3708206,0
|
| 1070 |
+
APP.US,D,20250717,000000,356.59,369.4,351,363.78,4602436,0
|
| 1071 |
+
APP.US,D,20250718,000000,372.59,375.495,361,364.46,4836543,0
|
| 1072 |
+
APP.US,D,20250721,000000,360.6,375.5,359.4,366.17,4582404,0
|
| 1073 |
+
APP.US,D,20250722,000000,363.3,364.905,343,350,4775224,0
|
| 1074 |
+
APP.US,D,20250723,000000,352.98,363.68,349.21,362.12,3626130,0
|
| 1075 |
+
APP.US,D,20250724,000000,363.82,364.78,355,359.94,2673274,0
|
| 1076 |
+
APP.US,D,20250725,000000,360,369.79,357.0293,364.14,2883702,0
|
| 1077 |
+
APP.US,D,20250728,000000,366.5,371.6953,362.17,370.96,2822983,0
|
| 1078 |
+
APP.US,D,20250729,000000,373.96,379.23,359.46,361.63,3270315,0
|
| 1079 |
+
APP.US,D,20250730,000000,362.53,366.8,358.55,363.31,2247113,0
|
| 1080 |
+
APP.US,D,20250731,000000,380,397.92,377.52,390.7,7940745,0
|
| 1081 |
+
APP.US,D,20250801,000000,377.46,385.92,366.47,379.17,6336260,0
|
| 1082 |
+
APP.US,D,20250804,000000,383.01,395.56,368.1882,395.01,4986199,0
|
| 1083 |
+
APP.US,D,20250805,000000,398,399.94,376.9093,377.93,6389794,0
|
| 1084 |
+
APP.US,D,20250806,000000,385.19,393.45,378.36,390.57,12843923,0
|
| 1085 |
+
APP.US,D,20250807,000000,397.25,453.76,385.1,437.34,20738715,0
|
| 1086 |
+
APP.US,D,20250808,000000,448.6,464.98,447.0183,455.98,9487806,0
|
| 1087 |
+
APP.US,D,20250811,000000,455,473.7,449.2105,465.58,5976576,0
|
| 1088 |
+
APP.US,D,20250812,000000,466.92,470.28,458.48,467,4541635,0
|
| 1089 |
+
APP.US,D,20250813,000000,470.38,472.05,438.77,446.4,6334051,0
|
| 1090 |
+
APP.US,D,20250814,000000,434.58,445,426,433.34,5005144,0
|
| 1091 |
+
APP.US,D,20250815,000000,434.5,441.4999,421.4,438.68,3404039,0
|
| 1092 |
+
APP.US,D,20250818,000000,438.005,444,432.61,438.54,2712988,0
|
| 1093 |
+
APP.US,D,20250819,000000,430.64,434.07,407.52,412.6,5456683,0
|
| 1094 |
+
APP.US,D,20250820,000000,405.0201,412.81,385.19,412.38,6374368,0
|
| 1095 |
+
APP.US,D,20250821,000000,411.62,431.86,408.8,418.76,5061547,0
|
| 1096 |
+
APP.US,D,20250822,000000,418.76,446.92,412.33,441.68,6208232,0
|
| 1097 |
+
APP.US,D,20250825,000000,440.3,454.39,434.02,450.68,4018619,0
|
| 1098 |
+
APP.US,D,20250826,000000,448.01,471.9199,444,469.33,5593745,0
|
| 1099 |
+
APP.US,D,20250827,000000,469,474.9799,458.65,462.94,2968649,0
|
| 1100 |
+
APP.US,D,20250828,000000,463.2,488.7,463,483.75,5898480,0
|
| 1101 |
+
APP.US,D,20250829,000000,480.72,485.5275,472.42,478.59,5148052,0
|
| 1102 |
+
APP.US,D,20250902,000000,464,481.86,452.25,481.73,5279138,0
|
| 1103 |
+
APP.US,D,20250903,000000,487.69,499.87,485.08,487.35,5052295,0
|
| 1104 |
+
APP.US,D,20250904,000000,497.8,511,490.6575,499.97,6215219,0
|
| 1105 |
+
APP.US,D,20250905,000000,506,507.87,469.8,490.24,8290545,0
|
| 1106 |
+
APP.US,D,20250908,000000,537.075,555.5,535.7,547.04,16516921,0
|
| 1107 |
+
APP.US,D,20250909,000000,546.815,559.24,544.9225,558.17,8503532,0
|
| 1108 |
+
APP.US,D,20250910,000000,562.83,576.01,561.5,567.12,6730296,0
|
| 1109 |
+
APP.US,D,20250911,000000,568,576.44,560.7901,571.31,6133457,0
|
| 1110 |
+
APP.US,D,20250912,000000,573.055,587.8799,572.11,582,6730310,0
|
| 1111 |
+
APP.US,D,20250915,000000,578.54,595.27,574.227,593.14,6246575,0
|
| 1112 |
+
APP.US,D,20250916,000000,596.7,605.38,589.28,603.8,8588889,0
|
| 1113 |
+
APP.US,D,20250917,000000,603.57,613.69,587.23,606.66,8915194,0
|
| 1114 |
+
APP.US,D,20250918,000000,616.325,632.881,613.78,621.52,9258535,0
|
| 1115 |
+
APP.US,D,20250919,000000,628.48,653.06,617.56,649.59,73131599,0
|
| 1116 |
+
APP.US,D,20250922,000000,647.05,657,639.5146,643.5,9307081,0
|
| 1117 |
+
APP.US,D,20250923,000000,641,670.189,637.51,651.18,7799930,0
|
| 1118 |
+
APP.US,D,20250924,000000,652.75,662.4985,635.5,641.92,5991497,0
|
| 1119 |
+
APP.US,D,20250925,000000,624.87,643.9243,619.49,639.91,6418199,0
|
| 1120 |
+
APP.US,D,20250926,000000,652.67,671.18,646.47,669.86,6122353,0
|
| 1121 |
+
APP.US,D,20250929,000000,685.4,745.61,683.5,712.36,11947835,0
|
| 1122 |
+
APP.US,D,20250930,000000,713,720.56,699.22,718.54,6759568,0
|
| 1123 |
+
APP.US,D,20251001,000000,714.835,727.49,697.506,704.09,6210848,0
|
| 1124 |
+
APP.US,D,20251002,000000,710.19,710.99,674.4,683.64,6075429,0
|
| 1125 |
+
APP.US,D,20251003,000000,691.02,694.9999,673.17,682.76,4205773,0
|
| 1126 |
+
APP.US,D,20251006,000000,684.475,687,545,587,14417706,0
|
| 1127 |
+
APP.US,D,20251007,000000,595.215,644.47,592.26,631.85,11768731,0
|
| 1128 |
+
APP.US,D,20251008,000000,631.39,654.98,616.24,629.7,5472905,0
|
| 1129 |
+
APP.US,D,20251009,000000,615.94,618.99,591.5,600.32,6289311,0
|
| 1130 |
+
APP.US,D,20251010,000000,599.61,601.83,566.9,569.89,6479078,0
|
| 1131 |
+
APP.US,D,20251013,000000,590,591.32,562.28,590.11,4062397,0
|
| 1132 |
+
APP.US,D,20251014,000000,576.94,596.77,566.49,590.03,3572657,0
|
| 1133 |
+
APP.US,D,20251015,000000,603.38,615.38,592.32,602.3,3535565,0
|
| 1134 |
+
APP.US,D,20251016,000000,612.81,616.28,594.68,605.68,3541934,0
|
| 1135 |
+
APP.US,D,20251017,000000,600.34,612.74,589.2001,599.31,3298195,0
|
| 1136 |
+
APP.US,D,20251020,000000,593.31,595.697,553,565.94,6529825,0
|
| 1137 |
+
APP.US,D,20251021,000000,567.69,567.9999,547.129,552.64,4199919,0
|
| 1138 |
+
APP.US,D,20251022,000000,568.73,571.582,553.24,564.82,4442841,0
|
| 1139 |
+
APP.US,D,20251023,000000,560.84,591.31,560.84,589.7,3216113,0
|
| 1140 |
+
APP.US,D,20251024,000000,607.565,627.11,605.5001,620,4100373,0
|
| 1141 |
+
APP.US,D,20251027,000000,634.25,645.7,620.73,643.1,3765138,0
|
| 1142 |
+
APP.US,D,20251028,000000,643.99,649.6474,620.87,626.82,2545057,0
|
| 1143 |
+
APP.US,D,20251029,000000,627.41,633.755,617.2,631.2,3014722,0
|
| 1144 |
+
APP.US,D,20251030,000000,622.95,638.38,619.75,620.62,3560160,0
|
| 1145 |
+
APP.US,D,20251031,000000,621.56,652.87,621.56,637.33,4312142,0
|
| 1146 |
+
APP.US,D,20251103,000000,646.985,654.9,620.6,632.14,3255018,0
|
| 1147 |
+
APP.US,D,20251104,000000,630.175,630.54,607.93,608.68,3704270,0
|
| 1148 |
+
APP.US,D,20251105,000000,610,623.78,589,617.05,6042802,0
|
| 1149 |
+
APP.US,D,20251106,000000,651.47,656.3,607.23,621.36,8418446,0
|
| 1150 |
+
APP.US,D,20251107,000000,614,633.59,576.4101,619.93,6656194,0
|
| 1151 |
+
APP.US,D,20251110,000000,635.95,675,635.41,651.32,4666709,0
|
| 1152 |
+
APP.US,D,20251111,000000,647.4,647.87,583,594.91,7447032,0
|
| 1153 |
+
APP.US,D,20251112,000000,602,603,578,584.86,4444699,0
|
| 1154 |
+
APP.US,D,20251113,000000,579.44,580.4279,542.48,556.15,5190940,0
|
| 1155 |
+
APP.US,D,20251114,000000,534.34,570.9912,529,557.7,4173194,0
|
| 1156 |
+
APP.US,D,20251117,000000,554.445,558.94,532.31,539.27,3908595,0
|
| 1157 |
+
APP.US,D,20251118,000000,533.355,541.8,522,526.01,3927282,0
|
| 1158 |
+
APP.US,D,20251119,000000,530.11,545.26,525.43,530.05,4006370,0
|
| 1159 |
+
APP.US,D,20251120,000000,554.25,562.56,519.2,520.82,4432570,0
|
| 1160 |
+
APP.US,D,20251121,000000,521.65,529.98,489.3,520.26,6031825,0
|
| 1161 |
+
APP.US,D,20251124,000000,525.47,564.8,523,559.8,5008896,0
|
| 1162 |
+
APP.US,D,20251125,000000,555.12,557.77,535.85,556.03,2757663,0
|
| 1163 |
+
APP.US,D,20251126,000000,565.76,590.54,563.5,586.37,3435945,0
|
| 1164 |
+
APP.US,D,20251128,000000,589.79,599.59,583.4,599.48,1825454,0
|
| 1165 |
+
APP.US,D,20251201,000000,588.13,624.73,576,623.59,4544294,0
|
| 1166 |
+
APP.US,D,20251202,000000,632.53,679.7,631.19,653,5199995,0
|
| 1167 |
+
APP.US,D,20251203,000000,654.87,667.09,645,662.21,3000655,0
|
| 1168 |
+
APP.US,D,20251204,000000,671.28,698.47,668.48,683.78,4971956,0
|
| 1169 |
+
APP.US,D,20251205,000000,687.445,702.3,678.69,691.94,3520410,0
|
| 1170 |
+
APP.US,D,20251208,000000,697.675,706.6899,683.53,689.76,3008363,0
|
| 1171 |
+
APP.US,D,20251209,000000,689.585,726.8299,684,724.62,3938639,0
|
| 1172 |
+
APP.US,D,20251210,000000,717.16,721.4172,698.51,703.28,3577796,0
|
| 1173 |
+
APP.US,D,20251211,000000,697,723.49,696,716.98,3575240,0
|
| 1174 |
+
APP.US,D,20251212,000000,714.28,716.2966,668.74,670.67,4171369,0
|
| 1175 |
+
APP.US,D,20251215,000000,682.57,691.8999,661.5601,675.165,3776116,0
|
| 1176 |
+
APP.US,D,20251216,000000,668.5,682.9424,654,677.3,3233165,0
|
| 1177 |
+
APP.US,D,20251217,000000,684.59,688.99,656.87,657.13,2997194,0
|
| 1178 |
+
APP.US,D,20251218,000000,675,704.13,674.0001,694.37,3596882,0
|
| 1179 |
+
APP.US,D,20251219,000000,702,732,700.0037,721.37,7834000,0
|
| 1180 |
+
APP.US,D,20251222,000000,731.97,738.01,722.0301,733.6,3192627,0
|
| 1181 |
+
APP.US,D,20251223,000000,727.38,737,710.25,728.45,2229387,0
|
| 1182 |
+
APP.US,D,20251224,000000,727.85,734.7699,721.55,727.5,947372,0
|
| 1183 |
+
APP.US,D,20251226,000000,727.71,732,708.2,714.23,1766931,0
|
| 1184 |
+
APP.US,D,20251229,000000,705.025,705.39,682,698.82,3222396,0
|
| 1185 |
+
APP.US,D,20251230,000000,697.89,699.73,683.6164,693.71,2249106,0
|
| 1186 |
+
APP.US,D,20251231,000000,693.71,698.7862,672.28,673.82,1930019,0
|
| 1187 |
+
APP.US,D,20260102,000000,683.37,683.5,610.58,618.32,5611203,0
|
| 1188 |
+
APP.US,D,20260105,000000,617.7,642.28,603.77,632.91,3846910,0
|
| 1189 |
+
APP.US,D,20260106,000000,629.94,632.04,595.51,617.24,4584362,0
|
| 1190 |
+
APP.US,D,20260107,000000,618,643.5799,611.0001,632.92,2934676,0
|
| 1191 |
+
APP.US,D,20260108,000000,621.86,628.5,605.151,616.53,3029329,0
|
| 1192 |
+
APP.US,D,20260109,000000,616.22,649.77,612.2871,647.72,3553741,0
|
| 1193 |
+
APP.US,D,20260112,000000,638.63,663.88,624.7901,658.65,4375351,0
|
| 1194 |
+
APP.US,D,20260113,000000,655.11,679.69,642.8,668.63,3778645,0
|
| 1195 |
+
APP.US,D,20260114,000000,673,675,596.76,617.76,8443401,0
|
| 1196 |
+
APP.US,D,20260115,000000,626.405,629.8,600.2,606.99,4156377,0
|
| 1197 |
+
APP.US,D,20260116,000000,615.265,615.265,559.82,568.76,8576847,0
|
| 1198 |
+
APP.US,D,20260120,000000,540.96,578.7618,532.21,565.52,9763645,0
|
| 1199 |
+
APP.US,D,20260121,000000,555.01,560,530.15,532.56,6676768,0
|
| 1200 |
+
APP.US,D,20260122,000000,538.93,539.86,514.35,521.94,5650560,0
|
| 1201 |
+
APP.US,D,20260123,000000,521.5,535.7,509.04,524.41,4835106,0
|
| 1202 |
+
APP.US,D,20260126,000000,531.97,558.37,529.03,535.44,5656974,0
|
| 1203 |
+
APP.US,D,20260127,000000,546.82,556.43,536.3,543.56,4658230,0
|
| 1204 |
+
APP.US,D,20260128,000000,546.795,557.9699,537.68,542.36,4767661,0
|
| 1205 |
+
APP.US,D,20260129,000000,550.1,569.92,542,569.24,5289402,0
|
| 1206 |
+
APP.US,D,20260130,000000,559.79,563.47,463.08,473.11,12170466,0
|
| 1207 |
+
APP.US,D,20260202,000000,502.55,509,476,483,6043656,0
|
| 1208 |
+
APP.US,D,20260203,000000,483,484.99,448.57,461.79,7127670,0
|
| 1209 |
+
APP.US,D,20260204,000000,402,410.25,382.4001,387.34,15434605,0
|
| 1210 |
+
APP.US,D,20260205,000000,387.055,388.6,360.12,375.23,8725455,0
|
| 1211 |
+
APP.US,D,20260206,000000,399.32,410.21,380.3,406.72,6463797,0
|
| 1212 |
+
APP.US,D,20260209,000000,421.34,471.7299,419.5201,460.38,10320504,0
|
| 1213 |
+
APP.US,D,20260210,000000,473.155,482,461.705,472.92,6146096,0
|
| 1214 |
+
APP.US,D,20260211,000000,459,471.97,438.18,456.81,10648629,0
|
| 1215 |
+
APP.US,D,20260212,000000,404,404.88,365.01,366.91,18794889,0
|
| 1216 |
+
APP.US,D,20260213,000000,365,391.85,359,390.55,9094355,0
|
| 1217 |
+
APP.US,D,20260217,000000,384,388.11,368.18,376.38,5212097,0
|
| 1218 |
+
APP.US,D,20260218,000000,379.995,407.18,372.55,404.4,5728465,0
|
daily/us/nasdaq stocks/1/aqb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/arbb.us.txt
ADDED
|
@@ -0,0 +1,721 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ARBB.US,D,20230405,000000,54,60,51,57.75,74333.3333705,0
|
| 3 |
+
ARBB.US,D,20230406,000000,52.5,61.5,51,58.95,39302.800019651404,0
|
| 4 |
+
ARBB.US,D,20230410,000000,55.5,59.85,54.75,58.2,11195.6000055978,0
|
| 5 |
+
ARBB.US,D,20230411,000000,55.95,63,55.95,61.5,15334.733341000701,0
|
| 6 |
+
ARBB.US,D,20230412,000000,60.6,64.2,59.85,60,10934.6000054673,0
|
| 7 |
+
ARBB.US,D,20230413,000000,59.1,62.9985,56.25,60.15,20472.4666769029,0
|
| 8 |
+
ARBB.US,D,20230414,000000,61.8,64.95,58.5,64.95,11604.0666724687,0
|
| 9 |
+
ARBB.US,D,20230417,000000,66,66,60.6,61.35,6260.8666697971,0
|
| 10 |
+
ARBB.US,D,20230418,000000,61.2,61.5,57.3,58.5,5026.0666691797005,0
|
| 11 |
+
ARBB.US,D,20230419,000000,61.2555,61.2555,57.0015,58.8,3409.0000017045,0
|
| 12 |
+
ARBB.US,D,20230420,000000,57,59.9985,55.2015,57.75,1443.0666673882001,0
|
| 13 |
+
ARBB.US,D,20230421,000000,59.9985,71.85,56.4,69.75,81636.53337415161,0
|
| 14 |
+
ARBB.US,D,20230424,000000,79.05,81,64.5,69.3,57468.4666954009,0
|
| 15 |
+
ARBB.US,D,20230425,000000,61.95,66.8985,60,61.65,14830.8000074154,0
|
| 16 |
+
ARBB.US,D,20230426,000000,58.95,62.85,58.05,59.25,10330.9333384988,0
|
| 17 |
+
ARBB.US,D,20230427,000000,58.5,61.1985,54.75,55.5,9240.3333379535,0
|
| 18 |
+
ARBB.US,D,20230428,000000,55.65,65.25,55.65,61.5,11965.2666726493,0
|
| 19 |
+
ARBB.US,D,20230501,000000,60.6,61.95,56.25,58.5,6065.2000030326,0
|
| 20 |
+
ARBB.US,D,20230502,000000,58.65,64.35,49.8,62.2485,20813.9333437403,0
|
| 21 |
+
ARBB.US,D,20230503,000000,61.05,61.539,55.5015,59.7015,6040.6000030203,0
|
| 22 |
+
ARBB.US,D,20230504,000000,57.15,60,57,58.65,2037.8000010189,0
|
| 23 |
+
ARBB.US,D,20230505,000000,57.45,60.5985,57,58.0515,3076.2000015381,0
|
| 24 |
+
ARBB.US,D,20230508,000000,61.2,61.5,58.5,61.215,3444.9333350558,0
|
| 25 |
+
ARBB.US,D,20230509,000000,61.35,63.6,59.2515,60,3832.2666685828003,0
|
| 26 |
+
ARBB.US,D,20230510,000000,61.65,73.4985,61.5,65.8515,13115.8000065579,0
|
| 27 |
+
ARBB.US,D,20230511,000000,71.55,77.85,61.6515,64.05,39899.8000199499,0
|
| 28 |
+
ARBB.US,D,20230512,000000,63.45,63.9,57.75,59.1,14388.8000071944,0
|
| 29 |
+
ARBB.US,D,20230515,000000,60.9,62.1,57.9,60.6,5405.6000027028,0
|
| 30 |
+
ARBB.US,D,20230516,000000,61.5,63,60.7365,63,5946.5333363066,0
|
| 31 |
+
ARBB.US,D,20230517,000000,66.45,67.683,61.8,63.15,1473.2666674033,0
|
| 32 |
+
ARBB.US,D,20230518,000000,62.1,65.85,62.0535,62.25,4473.2666689033,0
|
| 33 |
+
ARBB.US,D,20230519,000000,61.05,63,60.75,60.75,1414.7333340407001,0
|
| 34 |
+
ARBB.US,D,20230522,000000,63.75,64.8,57.15,61.5,9908.2000049541,0
|
| 35 |
+
ARBB.US,D,20230523,000000,63.75,64.8585,58.8,60,1229.5333339481,0
|
| 36 |
+
ARBB.US,D,20230524,000000,62.4,62.505,57,57,2835.0666680842,0
|
| 37 |
+
ARBB.US,D,20230525,000000,57.45,60.3,57,57.3,1857.8666675956001,0
|
| 38 |
+
ARBB.US,D,20230526,000000,60.2985,60.2985,52.5,53.55,5816.4666695749,0
|
| 39 |
+
ARBB.US,D,20230530,000000,53.7,54.45,49.95,52.2,2482.2666679078,0
|
| 40 |
+
ARBB.US,D,20230531,000000,51.15,52.8705,46.05,48.3,4169.7333354182,0
|
| 41 |
+
ARBB.US,D,20230601,000000,48.3,49.425,45.45,46.65,2605.8000013029,0
|
| 42 |
+
ARBB.US,D,20230602,000000,47.4,52.35,46.6515,50.7,3353.0000016765002,0
|
| 43 |
+
ARBB.US,D,20230605,000000,50.55,57.7485,48.9,54.9,3062.2666681978003,0
|
| 44 |
+
ARBB.US,D,20230606,000000,54.15,55.95,52.5,53.1,6172.000003086,0
|
| 45 |
+
ARBB.US,D,20230607,000000,54,54.75,45.75,46.2,4800.7333357337,0
|
| 46 |
+
ARBB.US,D,20230608,000000,47.55,50.7,47.25,48.9,1254.000000627,0
|
| 47 |
+
ARBB.US,D,20230609,000000,47.85,50.4,46.95,48.3,3178.9333349228,0
|
| 48 |
+
ARBB.US,D,20230612,000000,46.155,50.85,45.75,50.7,2854.2000014271002,0
|
| 49 |
+
ARBB.US,D,20230613,000000,51,55.2,50.25,53.1,3054.1333348604003,0
|
| 50 |
+
ARBB.US,D,20230614,000000,53.25,54,50.43,50.55,1740.0666675367002,0
|
| 51 |
+
ARBB.US,D,20230615,000000,50.55,53.4,50.55,52.05,1308.3333339875,0
|
| 52 |
+
ARBB.US,D,20230616,000000,51.75,53.7,48.33,50.85,918.2000004591,0
|
| 53 |
+
ARBB.US,D,20230620,000000,52.2,53.2485,49.2,49.2,977.6666671555,0
|
| 54 |
+
ARBB.US,D,20230621,000000,50.85,50.85,48,49.98,413.00000020650003,0
|
| 55 |
+
ARBB.US,D,20230622,000000,48.6,51,46.9935,48.75,1032.3333338495,0
|
| 56 |
+
ARBB.US,D,20230623,000000,48.15,50.5485,43.5,45.75,1598.6000007993,0
|
| 57 |
+
ARBB.US,D,20230626,000000,48.3,49.35,47.1,47.7,823.4000004117,0
|
| 58 |
+
ARBB.US,D,20230627,000000,48.9,49.35,46.5,46.725,937.6000004688,0
|
| 59 |
+
ARBB.US,D,20230628,000000,46.95,50.55,43.5,44.4,2114.1333343904003,0
|
| 60 |
+
ARBB.US,D,20230629,000000,44.775,45.45,41.25,42.75,1225.2666672793,0
|
| 61 |
+
ARBB.US,D,20230630,000000,42.75,45.75,35.55,40.65,3755.0666685442,0
|
| 62 |
+
ARBB.US,D,20230703,000000,46.4985,46.4985,39.75,41.25,492.5333335796,0
|
| 63 |
+
ARBB.US,D,20230705,000000,40.5,42.7485,39.45,40.05,2093.1333343799,0
|
| 64 |
+
ARBB.US,D,20230706,000000,40.8,41.1075,37.5,39.825,971.6666671525,0
|
| 65 |
+
ARBB.US,D,20230707,000000,39.9,41.3985,39.45,40.2,1289.2666673113001,0
|
| 66 |
+
ARBB.US,D,20230710,000000,39.15,41.304,36.6,40.05,2070.9333343688,0
|
| 67 |
+
ARBB.US,D,20230711,000000,39.45,46.5,39.3015,43.65,3407.4000017037,0
|
| 68 |
+
ARBB.US,D,20230712,000000,43.2,45.2985,41.55,43.8,1444.9333340558,0
|
| 69 |
+
ARBB.US,D,20230713,000000,43.65,54.75,41.7,48.9,14108.4000070542,0
|
| 70 |
+
ARBB.US,D,20230714,000000,71.1,72,40.05,47.7,500273.0669168032,0
|
| 71 |
+
ARBB.US,D,20230717,000000,44.7,48.15,41.7,47.85,20326.4666768299,0
|
| 72 |
+
ARBB.US,D,20230718,000000,46.2,47.25,42.15,45.6015,11107.5333388871,0
|
| 73 |
+
ARBB.US,D,20230719,000000,44.85,47.1,44.196,45.3,6573.33333662,0
|
| 74 |
+
ARBB.US,D,20230720,000000,44.1,45.15,42,44.25,6542.666669938,0
|
| 75 |
+
ARBB.US,D,20230721,000000,42.9,43.2,41.4,42.6,3255.5333349611,0
|
| 76 |
+
ARBB.US,D,20230724,000000,41.55,42,38.4015,39.375,4525.4000022627,0
|
| 77 |
+
ARBB.US,D,20230725,000000,39.45,40.65,38.4,38.7,4094.8000020474,0
|
| 78 |
+
ARBB.US,D,20230726,000000,38.25,38.7,33.75,36,7218.0666702757,0
|
| 79 |
+
ARBB.US,D,20230727,000000,37.05,37.2,35.1,35.25,5630.0666694817,0
|
| 80 |
+
ARBB.US,D,20230728,000000,36.6,39.45,33.15,38.4,6850.2000034251005,0
|
| 81 |
+
ARBB.US,D,20230731,000000,37.8,39.9,37.584,39.6,2296.4000011482,0
|
| 82 |
+
ARBB.US,D,20230801,000000,40.5,40.5,37.8,38.25,1311.9333339893,0
|
| 83 |
+
ARBB.US,D,20230802,000000,37.425,40.65,36.6,39.138,2233.4666677834,0
|
| 84 |
+
ARBB.US,D,20230803,000000,37.2,38.427,36.75,37.65,1308.5333339876001,0
|
| 85 |
+
ARBB.US,D,20230804,000000,37.5,37.95,36.9,36.9,1334.8000006674001,0
|
| 86 |
+
ARBB.US,D,20230807,000000,36.873,38.625,35.631,36.15,928.2000004641001,0
|
| 87 |
+
ARBB.US,D,20230808,000000,36,36,33.75,34.05,1441.0000007205,0
|
| 88 |
+
ARBB.US,D,20230809,000000,34.05,34.2,33.003,33.9615,1405.333334036,0
|
| 89 |
+
ARBB.US,D,20230810,000000,33,34.35,32.4,33.6,959.3333338130001,0
|
| 90 |
+
ARBB.US,D,20230811,000000,32.9385,33.6,32.5365,33,1327.8666673306,0
|
| 91 |
+
ARBB.US,D,20230814,000000,31.65,33.75,31.5,33.15,1645.4000008227001,0
|
| 92 |
+
ARBB.US,D,20230815,000000,33.15,33.5985,32.25,32.55,440.8000002204,0
|
| 93 |
+
ARBB.US,D,20230816,000000,34.65,34.65,30.9,31.05,1563.0000007815001,0
|
| 94 |
+
ARBB.US,D,20230817,000000,30.45,32.7,30.078,30.6,2899.0666681162,0
|
| 95 |
+
ARBB.US,D,20230818,000000,30,31.35,28.95,29.55,1512.8000007564,0
|
| 96 |
+
ARBB.US,D,20230821,000000,28.65,29.475,25.854,27.3,2625.8666679796,0
|
| 97 |
+
ARBB.US,D,20230822,000000,27.6015,27.6015,26.7,26.7,558.9333336128,0
|
| 98 |
+
ARBB.US,D,20230823,000000,26.7,27.75,26.7,26.85,559.0666669462,0
|
| 99 |
+
ARBB.US,D,20230824,000000,26.1465,28.1985,26.1,27,1471.8666674026001,0
|
| 100 |
+
ARBB.US,D,20230825,000000,26.55,34.65,26.1,31.05,5801.333336234,0
|
| 101 |
+
ARBB.US,D,20230828,000000,31.8,31.8,27.15,28.8,2433.9333345503,0
|
| 102 |
+
ARBB.US,D,20230829,000000,27.9,29.1,27.6015,28.2,414.2000002071,0
|
| 103 |
+
ARBB.US,D,20230830,000000,28.2,28.2,27.75,27.9,352.2000001761,0
|
| 104 |
+
ARBB.US,D,20230831,000000,27.165,27.7485,27.15,27.7035,607.6666669705,0
|
| 105 |
+
ARBB.US,D,20230901,000000,27.807,29.1225,26.85,27.75,2654.2000013271,0
|
| 106 |
+
ARBB.US,D,20230905,000000,29.1,29.1,27.0255,27.9,1016.4666671749001,0
|
| 107 |
+
ARBB.US,D,20230906,000000,27.3,27.6,27,27.1935,618.2000003091,0
|
| 108 |
+
ARBB.US,D,20230907,000000,25.8,27.15,25.8,26.55,554.2000002771,0
|
| 109 |
+
ARBB.US,D,20230908,000000,27,27.375,26.55,26.8515,472.9333335698,0
|
| 110 |
+
ARBB.US,D,20230911,000000,26.55,27.75,26.55,27.75,648.4666669909,0
|
| 111 |
+
ARBB.US,D,20230912,000000,27.75,29.25,27.3,27.3,1145.333333906,0
|
| 112 |
+
ARBB.US,D,20230913,000000,28.2,29.25,26.4,27.45,455.4666668944,0
|
| 113 |
+
ARBB.US,D,20230914,000000,29.0475,29.0475,26.25,27.6,1008.3333338375,0
|
| 114 |
+
ARBB.US,D,20230915,000000,27.4905,29.85,26.85,27.3,914.4666671239,0
|
| 115 |
+
ARBB.US,D,20230918,000000,27.15,31.2,27.15,28.65,2146.6000010733,0
|
| 116 |
+
ARBB.US,D,20230919,000000,28.8,30.3,28.8,29.475,1029.0000005145,0
|
| 117 |
+
ARBB.US,D,20230920,000000,30.15,32.25,30.075,31.05,1875.7333342712,0
|
| 118 |
+
ARBB.US,D,20230921,000000,29.7,31.05,27.9015,29.0865,912.2000004561,0
|
| 119 |
+
ARBB.US,D,20230922,000000,28.9485,29.1,27.7515,28.5,552.2000002761,0
|
| 120 |
+
ARBB.US,D,20230925,000000,28.8,29.7135,28.8,29.4525,169.5333334181,0
|
| 121 |
+
ARBB.US,D,20230926,000000,29.25,31.5,28.35,28.5,574.5333336206,0
|
| 122 |
+
ARBB.US,D,20230927,000000,27.9015,28.65,27.45,28.35,385.93333352630003,0
|
| 123 |
+
ARBB.US,D,20230928,000000,27.75,27.75,26.1,26.85,968.7333338177,0
|
| 124 |
+
ARBB.US,D,20230929,000000,27.15,27.6,26.7015,26.7015,367.4000001837,0
|
| 125 |
+
ARBB.US,D,20231002,000000,28.5,28.5,24.4515,25.23,526.8000002634,0
|
| 126 |
+
ARBB.US,D,20231003,000000,25.2,26.25,24.45,24.45,726.3333336965001,0
|
| 127 |
+
ARBB.US,D,20231004,000000,24.42,24.42,23.4,24,629.7333336482001,0
|
| 128 |
+
ARBB.US,D,20231005,000000,23.9985,24,22.9515,23.1,285.5333334761,0
|
| 129 |
+
ARBB.US,D,20231006,000000,23.475,24.165,23.475,23.55,402.00000020100003,0
|
| 130 |
+
ARBB.US,D,20231009,000000,24,27.75,24,24.75,1154.6000005773,0
|
| 131 |
+
ARBB.US,D,20231010,000000,24.75,26.1015,24.75,25.35,119.2000000596,0
|
| 132 |
+
ARBB.US,D,20231011,000000,25.05,25.725,24.15,24.6,436.6000002183,0
|
| 133 |
+
ARBB.US,D,20231012,000000,24.15,25.65,23.25,23.7,761.333333714,0
|
| 134 |
+
ARBB.US,D,20231013,000000,23.25,23.25,22.65,22.65,137.333333402,0
|
| 135 |
+
ARBB.US,D,20231016,000000,22.8,22.8,21.15,21.75,860.9333337638001,0
|
| 136 |
+
ARBB.US,D,20231017,000000,21.3,22.5,20.7495,22.05,821.8000004109,0
|
| 137 |
+
ARBB.US,D,20231018,000000,19.65,20.25,19.65,20.25,115.80000005790001,0
|
| 138 |
+
ARBB.US,D,20231019,000000,19.8,19.8,19.65,19.65,140.5333334036,0
|
| 139 |
+
ARBB.US,D,20231020,000000,20.1,21.1305,19.65,21.1305,299.8666668166,0
|
| 140 |
+
ARBB.US,D,20231023,000000,18.9,20.8305,18.9,19.5,454.60000022730003,0
|
| 141 |
+
ARBB.US,D,20231024,000000,19.8,19.8015,18.7515,19.5,611.0666669722,0
|
| 142 |
+
ARBB.US,D,20231025,000000,19.65,19.65,18.21,19.35,483.6666669085,0
|
| 143 |
+
ARBB.US,D,20231026,000000,19.3515,20.0385,19.35,19.35,275.0666668042,0
|
| 144 |
+
ARBB.US,D,20231027,000000,19.425,19.425,18.15,18.15,243.8666667886,0
|
| 145 |
+
ARBB.US,D,20231030,000000,18.75,19.35,15.6,15.9,4864.5333357656,0
|
| 146 |
+
ARBB.US,D,20231031,000000,15.45,16.9455,15.45,16.65,103.4000000517,0
|
| 147 |
+
ARBB.US,D,20231101,000000,15.9,15.9,13.8,13.8,1387.7333340272,0
|
| 148 |
+
ARBB.US,D,20231102,000000,13.7625,13.7625,12.1221,13.0515,3123.8000015619,0
|
| 149 |
+
ARBB.US,D,20231103,000000,12.675,15.9,12.4515,14.4,1331.5333339991,0
|
| 150 |
+
ARBB.US,D,20231106,000000,15.45,15.675,14.25,14.25,304.86666681910003,0
|
| 151 |
+
ARBB.US,D,20231107,000000,14.6775,16.05,14.4,14.4,374.3333335205,0
|
| 152 |
+
ARBB.US,D,20231108,000000,14.4015,14.55,13.5,13.5,108.1333333874,0
|
| 153 |
+
ARBB.US,D,20231109,000000,13.8,17.1,13.8,16.5,409.0666668712,0
|
| 154 |
+
ARBB.US,D,20231110,000000,17.55,17.55,13.5,15.3,156.2000000781,0
|
| 155 |
+
ARBB.US,D,20231113,000000,16.35,16.35,15.15,15.15,118.26666672580001,0
|
| 156 |
+
ARBB.US,D,20231114,000000,16.95,16.95,14.85,15.6,243.6666667885,0
|
| 157 |
+
ARBB.US,D,20231115,000000,15.375,16.95,14.79,16.95,217.9333334423,0
|
| 158 |
+
ARBB.US,D,20231116,000000,15.168,15.45,13.8,14.85,521.0000002605,0
|
| 159 |
+
ARBB.US,D,20231117,000000,14.8365,16.8,14.025,15.78,650.000000325,0
|
| 160 |
+
ARBB.US,D,20231120,000000,15.75,17.7,15.75,17.4,1114.2000005571,0
|
| 161 |
+
ARBB.US,D,20231121,000000,17.4,17.85,17.25,17.25,174.8666667541,0
|
| 162 |
+
ARBB.US,D,20231122,000000,16.65,17.5815,16.5,17.1,67.93333336730001,0
|
| 163 |
+
ARBB.US,D,20231124,000000,16.65,16.65,14.175,14.8485,1726.8666675301001,0
|
| 164 |
+
ARBB.US,D,20231127,000000,15.75,15.75,14.25,14.4,233.6000001168,0
|
| 165 |
+
ARBB.US,D,20231128,000000,14.377,14.9985,13.554,14.049,713.8666670236,0
|
| 166 |
+
ARBB.US,D,20231129,000000,14.1,14.1,13.35,13.3537,1073.2000005366,0
|
| 167 |
+
ARBB.US,D,20231130,000000,13.356,14.55,13.356,14.1787,159.0000000795,0
|
| 168 |
+
ARBB.US,D,20231201,000000,13.95,14.85,13.56,14.85,596.7333336317,0
|
| 169 |
+
ARBB.US,D,20231204,000000,14.85,15,14.6925,15,348.4666668409,0
|
| 170 |
+
ARBB.US,D,20231205,000000,15,15,14.508,14.85,127.333333397,0
|
| 171 |
+
ARBB.US,D,20231206,000000,14.844,15,14.844,15,574.8000002874,0
|
| 172 |
+
ARBB.US,D,20231207,000000,14.949,14.949,14.415,14.415,111.4000000557,0
|
| 173 |
+
ARBB.US,D,20231208,000000,14.415,14.415,14.25,14.25,269.9333334683,0
|
| 174 |
+
ARBB.US,D,20231211,000000,14.1,14.1,13.35,13.4025,503.5333335851,0
|
| 175 |
+
ARBB.US,D,20231212,000000,13.35,13.392,13.2,13.2765,841.6666670875001,0
|
| 176 |
+
ARBB.US,D,20231213,000000,13.365,14.055,12.15,12.21,1186.8666672601,0
|
| 177 |
+
ARBB.US,D,20231214,000000,12.75,12.915,10.455,12.435,1499.7333340832001,0
|
| 178 |
+
ARBB.US,D,20231215,000000,13.212,14.0985,12.45,12.531,370.13333351840004,0
|
| 179 |
+
ARBB.US,D,20231218,000000,12.45,14.0325,12.45,12.93,487.0666669102,0
|
| 180 |
+
ARBB.US,D,20231219,000000,12.6,13.167,12.3,12.3015,1068.4666672009,0
|
| 181 |
+
ARBB.US,D,20231220,000000,14.7,14.7,12.3015,12.735,777.2666670553,0
|
| 182 |
+
ARBB.US,D,20231221,000000,13.5,13.5,11.9276,12.105,3378.8000016894002,0
|
| 183 |
+
ARBB.US,D,20231222,000000,12.519,14.25,12.519,14.25,307.6666668205,0
|
| 184 |
+
ARBB.US,D,20231226,000000,33.75,68.1,32.31,38.85,6628613.803314307,0
|
| 185 |
+
ARBB.US,D,20231227,000000,36.6,36.6,28.35,34.8,178490.4000892452,0
|
| 186 |
+
ARBB.US,D,20231228,000000,33.15,39.591,32.25,37.8,59727.400029863704,0
|
| 187 |
+
ARBB.US,D,20231229,000000,36,39,34.5,38.25,17133.0000085665,0
|
| 188 |
+
ARBB.US,D,20240102,000000,37.5,37.5,30.9,33.45,10681.733338674201,0
|
| 189 |
+
ARBB.US,D,20240103,000000,33.6,33.6,25.4985,26.55,9120.4666712269,0
|
| 190 |
+
ARBB.US,D,20240104,000000,25.8,28.5,25.05,25.35,5440.2000027201,0
|
| 191 |
+
ARBB.US,D,20240105,000000,24.75,25.5,21.75,21.9,4383.9333355253,0
|
| 192 |
+
ARBB.US,D,20240108,000000,21.45,25.5,21.45,22.35,3473.8000017369,0
|
| 193 |
+
ARBB.US,D,20240109,000000,25.05,25.05,22.8,23.85,2900.4666681169,0
|
| 194 |
+
ARBB.US,D,20240110,000000,24,24.15,23.1,23.7,1563.8666674486,0
|
| 195 |
+
ARBB.US,D,20240111,000000,23.4,24,22.2,22.8,3541.8000017709,0
|
| 196 |
+
ARBB.US,D,20240112,000000,22.35,23.25,21.75,21.75,1159.0000005795,0
|
| 197 |
+
ARBB.US,D,20240116,000000,21.15,22.35,21.15,21.3,1755.2000008776001,0
|
| 198 |
+
ARBB.US,D,20240117,000000,21.15,21.6,18.9,19.5,2779.9333347233,0
|
| 199 |
+
ARBB.US,D,20240118,000000,18.6,21,18.6,19.05,1405.333334036,0
|
| 200 |
+
ARBB.US,D,20240119,000000,19.05,19.2,17.7,18.3,1100.2000005501,0
|
| 201 |
+
ARBB.US,D,20240122,000000,18,18.63,17.4,17.4,1035.0000005175,0
|
| 202 |
+
ARBB.US,D,20240123,000000,17.1,18.891,16.8,17.55,4934.6000024673,0
|
| 203 |
+
ARBB.US,D,20240124,000000,17.55,18,16.5,18,1772.7333342197,0
|
| 204 |
+
ARBB.US,D,20240125,000000,18,18.3,16.719,17.22,2998.2000014991,0
|
| 205 |
+
ARBB.US,D,20240126,000000,17.25,19.3125,17.1,17.7,496.73333358170004,0
|
| 206 |
+
ARBB.US,D,20240129,000000,18,18.45,17.1,17.3985,1399.5333340331001,0
|
| 207 |
+
ARBB.US,D,20240130,000000,17.25,17.4,16.05,16.725,1370.7333340187001,0
|
| 208 |
+
ARBB.US,D,20240131,000000,16.95,17.1,16.8,17.1,773.0666670532,0
|
| 209 |
+
ARBB.US,D,20240201,000000,17.1,19.5,14.8515,15.231,18080.9333423738,0
|
| 210 |
+
ARBB.US,D,20240202,000000,15.6,15.75,14.8515,14.883,2577.8666679556,0
|
| 211 |
+
ARBB.US,D,20240205,000000,15,15.45,14.7,14.8515,1104.2000005521,0
|
| 212 |
+
ARBB.US,D,20240206,000000,15,19.5,15,17.4,3337.8666683356,0
|
| 213 |
+
ARBB.US,D,20240207,000000,17.85,18.45,17.4,17.547,2343.4666678384,0
|
| 214 |
+
ARBB.US,D,20240208,000000,18.1515,18.45,17.7,18.003,598.7333336327,0
|
| 215 |
+
ARBB.US,D,20240209,000000,18.3,18.75,18.15,18.75,1515.5333340911,0
|
| 216 |
+
ARBB.US,D,20240212,000000,18.75,23.6715,18,23.1,57880.466695606905,0
|
| 217 |
+
ARBB.US,D,20240213,000000,57.15,68.25,33.75,38.85,1428522.0673809277,0
|
| 218 |
+
ARBB.US,D,20240214,000000,32.4,39.45,32.4,34.95,57720.400028860204,0
|
| 219 |
+
ARBB.US,D,20240215,000000,34.2,35.1,27.15,34.8,24460.6000122303,0
|
| 220 |
+
ARBB.US,D,20240216,000000,31.65,42,31.2,37.8,21848.2000109241,0
|
| 221 |
+
ARBB.US,D,20240220,000000,34.35,35.7,30.15,30.9,9252.666671293,0
|
| 222 |
+
ARBB.US,D,20240221,000000,30,31.05,28.5,28.5,4572.5333356196,0
|
| 223 |
+
ARBB.US,D,20240222,000000,27,28.6065,24.6,24.6,4628.666668981,0
|
| 224 |
+
ARBB.US,D,20240223,000000,25.5,25.65,23.4,24.6,3334.6000016673,0
|
| 225 |
+
ARBB.US,D,20240226,000000,23.85,26.4,23.283,24.3,5724.2666695288,0
|
| 226 |
+
ARBB.US,D,20240227,000000,25.011,26.25,23.85,24,7129.9333368983,0
|
| 227 |
+
ARBB.US,D,20240228,000000,26.25,26.25,22.65,22.95,3540.0666684367,0
|
| 228 |
+
ARBB.US,D,20240229,000000,22.95,24.75,21.75,23.1,6626.6000033133005,0
|
| 229 |
+
ARBB.US,D,20240301,000000,24,25.2,22.968,23.85,6637.933336652301,0
|
| 230 |
+
ARBB.US,D,20240304,000000,24.75,24.75,22.65,24,1976.5333343216,0
|
| 231 |
+
ARBB.US,D,20240305,000000,24.45,24.5355,21.3,23.25,2738.8000013694,0
|
| 232 |
+
ARBB.US,D,20240306,000000,23.4,24,22.5225,23.775,2714.7333346907,0
|
| 233 |
+
ARBB.US,D,20240307,000000,23.85,24.6,22.8,23.1,3944.4000019722002,0
|
| 234 |
+
ARBB.US,D,20240308,000000,23.1,23.7,22.5,22.5,1437.8000007189,0
|
| 235 |
+
ARBB.US,D,20240311,000000,23.55,24.75,22.8,22.95,2172.3333344195003,0
|
| 236 |
+
ARBB.US,D,20240312,000000,23.4,23.4,22.5,23.1,2811.8666680726,0
|
| 237 |
+
ARBB.US,D,20240313,000000,23.1,23.1,22.05,22.5,2483.2000012416,0
|
| 238 |
+
ARBB.US,D,20240314,000000,22.95,22.95,21,21.9,2386.2666678598002,0
|
| 239 |
+
ARBB.US,D,20240315,000000,21.3,21.75,19.95,20.7,3504.666668419,0
|
| 240 |
+
ARBB.US,D,20240318,000000,20.1,21.75,20.1,20.8365,1642.000000821,0
|
| 241 |
+
ARBB.US,D,20240319,000000,20.55,20.55,18.825,19.35,1666.4666674999,0
|
| 242 |
+
ARBB.US,D,20240320,000000,19.2,19.95,18.9,19.5,2042.0000010210001,0
|
| 243 |
+
ARBB.US,D,20240321,000000,20.4,20.85,19.65,19.8,1127.4666672304,0
|
| 244 |
+
ARBB.US,D,20240322,000000,20.55,20.55,18.9,20.25,2282.4000011412,0
|
| 245 |
+
ARBB.US,D,20240325,000000,19.95,21.15,19.5,19.8,2614.4000013072,0
|
| 246 |
+
ARBB.US,D,20240326,000000,19.8,21.6,19.8,20.1,1838.3333342525,0
|
| 247 |
+
ARBB.US,D,20240327,000000,20.7,20.85,20.1,20.85,604.6000003023,0
|
| 248 |
+
ARBB.US,D,20240328,000000,20.85,22.35,20.85,21.75,1923.9333342953,0
|
| 249 |
+
ARBB.US,D,20240401,000000,21.75,21.9,20.55,20.55,2073.6666677035,0
|
| 250 |
+
ARBB.US,D,20240402,000000,20.1,20.1,19.5,19.8,1264.2666672988,0
|
| 251 |
+
ARBB.US,D,20240403,000000,19.5,21,19.05,19.95,5899.6666696165,0
|
| 252 |
+
ARBB.US,D,20240404,000000,19.5,19.95,19.35,19.95,1638.2000008191,0
|
| 253 |
+
ARBB.US,D,20240405,000000,19.5,19.95,18.45,18.45,4274.2666688038,0
|
| 254 |
+
ARBB.US,D,20240408,000000,18,18.765,16.8,17.4,3616.4666684749,0
|
| 255 |
+
ARBB.US,D,20240409,000000,16.65,17.1,16.5,16.5,2866.9333347668003,0
|
| 256 |
+
ARBB.US,D,20240410,000000,16.8,17.1,16.425,16.8,1222.0000006110001,0
|
| 257 |
+
ARBB.US,D,20240411,000000,16.8,16.95,16.5,16.728,1352.0666673427,0
|
| 258 |
+
ARBB.US,D,20240412,000000,15.9,16.797,15.75,16.5,2426.6000012133,0
|
| 259 |
+
ARBB.US,D,20240415,000000,15,16.2,15,15.9,7488.3333370775,0
|
| 260 |
+
ARBB.US,D,20240416,000000,15,15.9,15,15,6886.8666701101,0
|
| 261 |
+
ARBB.US,D,20240417,000000,14.25,15,12.93,14.4,6733.2000033666,0
|
| 262 |
+
ARBB.US,D,20240418,000000,13.8,14.9985,13.6161,14.4,3313.7333349902,0
|
| 263 |
+
ARBB.US,D,20240419,000000,14.25,19.95,13.746,17.6985,21888.666677611,0
|
| 264 |
+
ARBB.US,D,20240422,000000,18.9,19.5,17.55,19.35,8274.8666708041,0
|
| 265 |
+
ARBB.US,D,20240423,000000,18.9,18.9,15.45,17.1,10287.1333384769,0
|
| 266 |
+
ARBB.US,D,20240424,000000,16.65,17.25,16.0545,16.8,4024.4666686789,0
|
| 267 |
+
ARBB.US,D,20240425,000000,16.2,16.65,15.45,16.2,6291.4666698124,0
|
| 268 |
+
ARBB.US,D,20240426,000000,15.45,16.2,15.1515,16.05,3812.8000019064,0
|
| 269 |
+
ARBB.US,D,20240429,000000,15.75,16.05,15.3,15.9,1904.4000009522001,0
|
| 270 |
+
ARBB.US,D,20240430,000000,15.3,16.35,15.15,15.9,4686.000002343,0
|
| 271 |
+
ARBB.US,D,20240501,000000,15.9,15.9,15.45,15.75,1366.3333340165,0
|
| 272 |
+
ARBB.US,D,20240502,000000,15.3,15.8985,15,15.75,3304.0666683187,0
|
| 273 |
+
ARBB.US,D,20240503,000000,15.6,16.5,15.45,16.5,2505.8000012529,0
|
| 274 |
+
ARBB.US,D,20240506,000000,16.65,17.25,16.05,16.5,2962.1333348144,0
|
| 275 |
+
ARBB.US,D,20240507,000000,16.2,16.2,15.5985,15.75,1425.6666673795,0
|
| 276 |
+
ARBB.US,D,20240508,000000,15.3,15.75,15.3,15.45,812.8666670731001,0
|
| 277 |
+
ARBB.US,D,20240509,000000,15.15,15.3,14.85,14.85,1999.333334333,0
|
| 278 |
+
ARBB.US,D,20240510,000000,14.7,14.7,13.05,14.175,3829.2666685813,0
|
| 279 |
+
ARBB.US,D,20240513,000000,13.713,14.13,13.6485,13.719,4360.2000021801005,0
|
| 280 |
+
ARBB.US,D,20240514,000000,13.65,14.2243,13.467,13.65,4544.3333356055,0
|
| 281 |
+
ARBB.US,D,20240515,000000,13.2,13.5,13.0515,13.341,4513.0000022565,0
|
| 282 |
+
ARBB.US,D,20240516,000000,13.2,13.35,12.6015,12.6757,5295.8000026479,0
|
| 283 |
+
ARBB.US,D,20240517,000000,12.45,13.2,12.3,12.696,5546.66666944,0
|
| 284 |
+
ARBB.US,D,20240520,000000,12.6,13.5,12.6,13.2525,5315.2666693243,0
|
| 285 |
+
ARBB.US,D,20240521,000000,13.2,13.2525,12,12.174,7140.1333369034,0
|
| 286 |
+
ARBB.US,D,20240522,000000,12,12.675,12,12.3104,6356.2000031781,0
|
| 287 |
+
ARBB.US,D,20240523,000000,12.3105,12.3105,12.0015,12.149,1833.5333342501,0
|
| 288 |
+
ARBB.US,D,20240524,000000,12.1695,13.05,12.1695,12.705,4325.8000021629005,0
|
| 289 |
+
ARBB.US,D,20240528,000000,12.6,12.756,12.327,12.4048,4553.7333356102,0
|
| 290 |
+
ARBB.US,D,20240529,000000,12.03,12.45,12,12.447,3819.1333352429,0
|
| 291 |
+
ARBB.US,D,20240530,000000,12.3,12.447,11.7075,12,5498.2666694158,0
|
| 292 |
+
ARBB.US,D,20240531,000000,11.7,12.021,11.28,11.475,2542.9333346048,0
|
| 293 |
+
ARBB.US,D,20240603,000000,11.55,11.55,11.1285,11.4,3753.1333352099,0
|
| 294 |
+
ARBB.US,D,20240604,000000,11.25,11.3985,10.515,10.95,6536.4666699349,0
|
| 295 |
+
ARBB.US,D,20240605,000000,10.95,11.8485,10.89,11.4,30963.466682148402,0
|
| 296 |
+
ARBB.US,D,20240606,000000,11.4,11.4,10.8,11.0295,6249.8000031249,0
|
| 297 |
+
ARBB.US,D,20240607,000000,10.7895,11.025,10.545,10.623,3532.3333350995,0
|
| 298 |
+
ARBB.US,D,20240610,000000,10.5,10.785,10.2015,10.716,3925.5333352961,0
|
| 299 |
+
ARBB.US,D,20240611,000000,10.332,10.713,9,9.81,20957.2666771453,0
|
| 300 |
+
ARBB.US,D,20240612,000000,9.6,10.1049,9.165,9.9,4132.4000020662,0
|
| 301 |
+
ARBB.US,D,20240613,000000,9.8535,9.885,9.4845,9.885,1714.2000008571001,0
|
| 302 |
+
ARBB.US,D,20240614,000000,9.9,9.9,9.513,9.5985,2370.666667852,0
|
| 303 |
+
ARBB.US,D,20240617,000000,9.5715,9.5715,8.715,8.865,7320.2666703268005,0
|
| 304 |
+
ARBB.US,D,20240618,000000,8.4,8.7,6.975,7.65,21450.8666773921,0
|
| 305 |
+
ARBB.US,D,20240620,000000,7.5,7.95,7.3335,7.929,11559.5333391131,0
|
| 306 |
+
ARBB.US,D,20240621,000000,7.665,7.9245,7.374,7.56822,2228.5333344476003,0
|
| 307 |
+
ARBB.US,D,20240624,000000,7.65,7.65,7.569,7.59,4555.5333356111005,0
|
| 308 |
+
ARBB.US,D,20240625,000000,7.5,7.59,7.05,7.0935,4242.5333354546,0
|
| 309 |
+
ARBB.US,D,20240626,000000,7.05,7.47,6.672,7.4535,4660.00000233,0
|
| 310 |
+
ARBB.US,D,20240627,000000,7.2,8.1,7.2,8.1,5913.33333629,0
|
| 311 |
+
ARBB.US,D,20240628,000000,7.785,8.367,7.785,8.16202,2618.8666679761,0
|
| 312 |
+
ARBB.US,D,20240701,000000,8.1,8.3535,7.596,8.034,2557.4666679454,0
|
| 313 |
+
ARBB.US,D,20240702,000000,7.95,8.2245,7.812,7.83,1847.6000009238,0
|
| 314 |
+
ARBB.US,D,20240703,000000,7.8,8.0235,7.8,7.9575,1425.4000007127001,0
|
| 315 |
+
ARBB.US,D,20240705,000000,7.95,8.715,7.95,8.25225,2601.4000013007003,0
|
| 316 |
+
ARBB.US,D,20240708,000000,8.1,8.9295,8.1,8.2515,4329.4666688314,0
|
| 317 |
+
ARBB.US,D,20240709,000000,8.1,8.433,8.1,8.253,2266.2666677998,0
|
| 318 |
+
ARBB.US,D,20240710,000000,8.4,8.601,7.509,7.74,4160.2666687468,0
|
| 319 |
+
ARBB.US,D,20240711,000000,7.7385,8.0655,7.5045,7.95,1683.7333341752,0
|
| 320 |
+
ARBB.US,D,20240712,000000,7.65,8.1,7.65,7.8525,1993.6666676635,0
|
| 321 |
+
ARBB.US,D,20240715,000000,7.8,7.95,7.518,7.95,42004.333354335504,0
|
| 322 |
+
ARBB.US,D,20240716,000000,7.95,7.95,7.3785,7.6785,11874.2000059371,0
|
| 323 |
+
ARBB.US,D,20240717,000000,7.4475,7.8,7.3515,7.401,4485.4666689094,0
|
| 324 |
+
ARBB.US,D,20240718,000000,7.3995,8.3865,7.39945,8.23485,5436.0666693847,0
|
| 325 |
+
ARBB.US,D,20240719,000000,8.1,8.1,7.38,7.4505,3055.6666681945003,0
|
| 326 |
+
ARBB.US,D,20240722,000000,7.389,7.755,7.389,7.422,572.9333336198,0
|
| 327 |
+
ARBB.US,D,20240723,000000,7.35,7.7685,7.35,7.488,1642.0666674877,0
|
| 328 |
+
ARBB.US,D,20240724,000000,7.5,7.53,7.08,7.125,4364.7333355157,0
|
| 329 |
+
ARBB.US,D,20240725,000000,7.125,7.1295,6.552,6.5955,4089.6000020448,0
|
| 330 |
+
ARBB.US,D,20240726,000000,6.726,7.0815,6.615,6.81,701.4666670174,0
|
| 331 |
+
ARBB.US,D,20240729,000000,6.75,7.038,5.706,5.775,6759.9333367133,0
|
| 332 |
+
ARBB.US,D,20240730,000000,5.85,6,5.85,6,2547.5333346071,0
|
| 333 |
+
ARBB.US,D,20240731,000000,5.865,5.99998,5.4165,5.71785,4504.2000022521,0
|
| 334 |
+
ARBB.US,D,20240801,000000,5.4,5.4273,5.25,5.337,4279.8666688066005,0
|
| 335 |
+
ARBB.US,D,20240802,000000,5.25,5.25,4.815,4.8165,4995.333335831,0
|
| 336 |
+
ARBB.US,D,20240805,000000,4.35,4.4385,3.885,4.425,7481.0666704072,0
|
| 337 |
+
ARBB.US,D,20240806,000000,4.425,4.8,4.422,4.5,2318.8666678261,0
|
| 338 |
+
ARBB.US,D,20240807,000000,4.35,4.65,4.2315,4.47,4525.1333355959005,0
|
| 339 |
+
ARBB.US,D,20240808,000000,4.05,4.5,4.05,4.2045,21064.0666771987,0
|
| 340 |
+
ARBB.US,D,20240809,000000,4.28775,4.3725,4.0515,4.2,2804.1333347354002,0
|
| 341 |
+
ARBB.US,D,20240812,000000,4.2,4.9305,4.2,4.86,5930.6000029653005,0
|
| 342 |
+
ARBB.US,D,20240813,000000,4.8,5.25,4.8,5.166,39803.1333532349,0
|
| 343 |
+
ARBB.US,D,20240814,000000,5.25,5.25,5.019,5.1075,580.1333336234001,0
|
| 344 |
+
ARBB.US,D,20240815,000000,5.0991,5.1225,5.004,5.1225,992.4666671629001,0
|
| 345 |
+
ARBB.US,D,20240816,000000,5.1225,5.25,4.9515,5.169,1836.000000918,0
|
| 346 |
+
ARBB.US,D,20240819,000000,5.13,5.6985,5.1,5.3985,2020.666667677,0
|
| 347 |
+
ARBB.US,D,20240820,000000,5.238,5.7,5.238,5.448,2982.6000014913,0
|
| 348 |
+
ARBB.US,D,20240821,000000,5.3685,6.2715,5.3685,6.0555,3703.5333351851,0
|
| 349 |
+
ARBB.US,D,20240822,000000,6.045,6.0873,5.85,6,1209.8000006049,0
|
| 350 |
+
ARBB.US,D,20240823,000000,6,6,5.5065,5.9835,1984.4000009922001,0
|
| 351 |
+
ARBB.US,D,20240826,000000,5.97,6.15,4.815,5.898,11365.333339016,0
|
| 352 |
+
ARBB.US,D,20240827,000000,5.721,6.276,5.55,6.276,157754.13341221042,0
|
| 353 |
+
ARBB.US,D,20240828,000000,5.34,5.625,4.20253,4.35,36009.4000180047,0
|
| 354 |
+
ARBB.US,D,20240829,000000,4.374,4.7775,4.05,4.5,14027.333340347,0
|
| 355 |
+
ARBB.US,D,20240830,000000,4.491,5.1,4.455,4.827,9298.000004649,0
|
| 356 |
+
ARBB.US,D,20240903,000000,4.9065,4.9065,4.5,4.665,8358.666670846,0
|
| 357 |
+
ARBB.US,D,20240904,000000,4.5015,4.5285,4.1175,4.1175,5712.200002856101,0
|
| 358 |
+
ARBB.US,D,20240905,000000,4.05,4.2795,4.05,4.137,4350.4000021752,0
|
| 359 |
+
ARBB.US,D,20240906,000000,4.05,4.137,3.7575,3.975,4744.5333357056,0
|
| 360 |
+
ARBB.US,D,20240909,000000,3.99,4.047,3.2205,3.7515,6547.5333366071,0
|
| 361 |
+
ARBB.US,D,20240910,000000,3.825,4.03068,3.675,3.765,2171.1333344189,0
|
| 362 |
+
ARBB.US,D,20240911,000000,3.9,4.032,3.795,4.026,1663.0000008315,0
|
| 363 |
+
ARBB.US,D,20240912,000000,3.9,4.041,3.759,4.0335,2855.4666680944,0
|
| 364 |
+
ARBB.US,D,20240913,000000,4.05,4.2,3.8325,4.1265,1394.5333340306001,0
|
| 365 |
+
ARBB.US,D,20240916,000000,4.251,5.7765,4.2345,4.6305,41669.4000208347,0
|
| 366 |
+
ARBB.US,D,20240917,000000,4.53,4.635,4.3065,4.3755,4758.0666690457,0
|
| 367 |
+
ARBB.US,D,20240918,000000,4.35,4.35,3.9915,4.017,6366.4666698499,0
|
| 368 |
+
ARBB.US,D,20240919,000000,4.017,4.49383,3.8265,3.903,8482.2000042411,0
|
| 369 |
+
ARBB.US,D,20240920,000000,4.005,4.5,3.975,4.0755,1086.66666721,0
|
| 370 |
+
ARBB.US,D,20240923,000000,4.125,4.4955,3.9,4.05,3295.8000016479,0
|
| 371 |
+
ARBB.US,D,20240924,000000,4.005,4.173,3.825,4.173,6972.4000034862,0
|
| 372 |
+
ARBB.US,D,20240925,000000,4.0065,4.275,4.0065,4.0095,1487.4666674104,0
|
| 373 |
+
ARBB.US,D,20240926,000000,4.0095,4.56975,4.0095,4.08,1489.4000007447,0
|
| 374 |
+
ARBB.US,D,20240927,000000,3.9045,4.332,3.9045,4.2015,1096.2666672148,0
|
| 375 |
+
ARBB.US,D,20240930,000000,4.1715,4.275,4.1715,4.1805,1508.0666674207,0
|
| 376 |
+
ARBB.US,D,20241001,000000,4.386,4.386,4.065,4.14,4292.0666688127,0
|
| 377 |
+
ARBB.US,D,20241002,000000,4.05,4.05,3.915,4.0185,1435.333334051,0
|
| 378 |
+
ARBB.US,D,20241003,000000,3.978,4.05,3.9,4.0155,850.666667092,0
|
| 379 |
+
ARBB.US,D,20241004,000000,3.90001,4.05,3.9,3.975,2196.1333344314003,0
|
| 380 |
+
ARBB.US,D,20241007,000000,3.975,4.05,3.9405,3.981,958.8666671461,0
|
| 381 |
+
ARBB.US,D,20241008,000000,3.981,4.0485,3.903,3.915,2222.0666677777,0
|
| 382 |
+
ARBB.US,D,20241009,000000,3.915,4.05,3.87,3.957,2252.8666677931,0
|
| 383 |
+
ARBB.US,D,20241010,000000,3.8505,4.0485,3.849,3.93526,507.333333587,0
|
| 384 |
+
ARBB.US,D,20241011,000000,3.795,4.1985,3.75,3.8235,3485.1333350759,0
|
| 385 |
+
ARBB.US,D,20241014,000000,3.8235,3.99001,3.615,3.81088,2650.4666679919,0
|
| 386 |
+
ARBB.US,D,20241015,000000,3.80992,4.2,3.72,3.96,5745.8666695396005,0
|
| 387 |
+
ARBB.US,D,20241016,000000,4.05,4.746,4.05,4.632,12105.266672719301,0
|
| 388 |
+
ARBB.US,D,20241017,000000,4.635,4.755,4.575,4.6905,4024.6000020123,0
|
| 389 |
+
ARBB.US,D,20241018,000000,4.7625,5.1,4.7265,5.1,5269.8000026349,0
|
| 390 |
+
ARBB.US,D,20241021,000000,5.1,5.55,4.6215,5.25,8295.333337481,0
|
| 391 |
+
ARBB.US,D,20241022,000000,5.25,5.766,4.8255,5.625,53287.533359977104,0
|
| 392 |
+
ARBB.US,D,20241023,000000,5.625,5.85,5.097,5.6505,26583.6666799585,0
|
| 393 |
+
ARBB.US,D,20241024,000000,5.55,5.55,4.65,4.947,12262.6000061313,0
|
| 394 |
+
ARBB.US,D,20241025,000000,6.153,13.476,6.03,10.2615,20631927.876982633,0
|
| 395 |
+
ARBB.US,D,20241028,000000,8.7,10.35,8.49,10.0695,279206.8001396034,0
|
| 396 |
+
ARBB.US,D,20241029,000000,9.003,9.75,8.25,8.25,91624.5333791456,0
|
| 397 |
+
ARBB.US,D,20241030,000000,8.1135,8.1135,6.75,7.0065,47008.3333568375,0
|
| 398 |
+
ARBB.US,D,20241031,000000,6.75,8.8275,6.75,7.5015,59883.2000299416,0
|
| 399 |
+
ARBB.US,D,20241101,000000,7.485,7.60576,7.2,7.20451,13223.1333399449,0
|
| 400 |
+
ARBB.US,D,20241104,000000,7.365,7.95,7.203,7.43181,15908.666674621001,0
|
| 401 |
+
ARBB.US,D,20241105,000000,7.4985,8.6835,7.40031,8.4675,906286.6004531434,0
|
| 402 |
+
ARBB.US,D,20241106,000000,10.9665,16.8,10.5595,12.201,15188035.274260685,0
|
| 403 |
+
ARBB.US,D,20241107,000000,10.659,13.8,9.762,13.56,321642.0668274877,0
|
| 404 |
+
ARBB.US,D,20241108,000000,12.4755,15,12.03,12.3465,176311.6000881558,0
|
| 405 |
+
ARBB.US,D,20241111,000000,11.265,11.7,10.2,11.136,39269.1333529679,0
|
| 406 |
+
ARBB.US,D,20241112,000000,10.4595,11.7,10.4595,11.6985,54165.4000270827,0
|
| 407 |
+
ARBB.US,D,20241113,000000,11.055,11.25,10.2375,10.3275,17162.6000085813,0
|
| 408 |
+
ARBB.US,D,20241114,000000,10.1925,10.2,7.845,8.43,25148.400012574202,0
|
| 409 |
+
ARBB.US,D,20241115,000000,7.809,8.1915,6.75,7.2,17889.0666756112,0
|
| 410 |
+
ARBB.US,D,20241118,000000,7.2,7.96498,6.954,7.785,8406.2666708698,0
|
| 411 |
+
ARBB.US,D,20241119,000000,7.7535,7.95,7.2375,7.38301,21693.2666775133,0
|
| 412 |
+
ARBB.US,D,20241120,000000,7.5,7.95,7.35,7.5465,6946.2666701398,0
|
| 413 |
+
ARBB.US,D,20241121,000000,7.47,8.7,7.23,8.25,14674.2000073371,0
|
| 414 |
+
ARBB.US,D,20241122,000000,8.4,8.4,7.6515,7.833,6823.7333367452,0
|
| 415 |
+
ARBB.US,D,20241125,000000,7.5,7.515,6.8655,6.9,14755.8000073779,0
|
| 416 |
+
ARBB.US,D,20241126,000000,6.9,7.6425,6.774,6.9015,9420.5333380436,0
|
| 417 |
+
ARBB.US,D,20241127,000000,6.9015,8.1,6.37687,7.6485,15506.3333410865,0
|
| 418 |
+
ARBB.US,D,20241129,000000,7.77,7.79998,7.5,7.65,3888.8000019444003,0
|
| 419 |
+
ARBB.US,D,20241202,000000,7.365,7.6485,7.00267,7.00267,7786.000003893,0
|
| 420 |
+
ARBB.US,D,20241203,000000,7.305,8.7,7.02,8.697,32104.4666827189,0
|
| 421 |
+
ARBB.US,D,20241204,000000,9,9,7.545,8.25,21411.1333440389,0
|
| 422 |
+
ARBB.US,D,20241205,000000,8.1015,8.25,7.8,8.2275,11756.8000058784,0
|
| 423 |
+
ARBB.US,D,20241206,000000,8.1645,8.7,7.35,7.95,13141.1333399039,0
|
| 424 |
+
ARBB.US,D,20241209,000000,7.95,7.95,7.35,7.5,2404.0666678687003,0
|
| 425 |
+
ARBB.US,D,20241210,000000,7.5,7.5,7.125,7.3245,3553.8666684436002,0
|
| 426 |
+
ARBB.US,D,20241211,000000,7.5615,7.5615,7.2,7.35,3775.1333352209,0
|
| 427 |
+
ARBB.US,D,20241212,000000,7.05,7.4235,7.05,7.4235,3638.7333351527,0
|
| 428 |
+
ARBB.US,D,20241213,000000,7.56,7.56,7.2,7.2,3122.000001561,0
|
| 429 |
+
ARBB.US,D,20241216,000000,7.1085,7.5,6.81,6.9585,13539.4666734364,0
|
| 430 |
+
ARBB.US,D,20241217,000000,7.17,7.17,6.3,6.45,4980.2000024901,0
|
| 431 |
+
ARBB.US,D,20241218,000000,6.48,6.885,6,6.0165,8375.1333375209,0
|
| 432 |
+
ARBB.US,D,20241219,000000,6.1455,6.405,5.868,5.883,4057.333335362,0
|
| 433 |
+
ARBB.US,D,20241220,000000,6.135,6.15,5.715,6.123,4821.6000024108,0
|
| 434 |
+
ARBB.US,D,20241223,000000,6.1245,6.1245,5.715,5.8305,6099.8666697166,0
|
| 435 |
+
ARBB.US,D,20241224,000000,6.1215,6.894,6.09,6.375,5502.5333360846,0
|
| 436 |
+
ARBB.US,D,20241226,000000,6.6,7.035,6.1095,6.6,4926.9333357968,0
|
| 437 |
+
ARBB.US,D,20241227,000000,6.9,6.9,6.009,6.6795,8441.7333375542,0
|
| 438 |
+
ARBB.US,D,20241230,000000,7.0125,7.0125,6.4545,6.735,6604.8000033024,0
|
| 439 |
+
ARBB.US,D,20241231,000000,7.2,7.7865,6.75001,7.3725,15982.3333413245,0
|
| 440 |
+
ARBB.US,D,20250102,000000,7.3725,8.4,6.975,7.497,32277.8666828056,0
|
| 441 |
+
ARBB.US,D,20250103,000000,7.65,8.4,7.629,8.1075,8670.3333376685,0
|
| 442 |
+
ARBB.US,D,20250106,000000,8.55,11.25,8.55,10.4235,50380.3333585235,0
|
| 443 |
+
ARBB.US,D,20250107,000000,10.2,10.2,8.0475,9.2115,16857.1333417619,0
|
| 444 |
+
ARBB.US,D,20250108,000000,8.85,9.2115,7.5165,7.989,9818.5333382426,0
|
| 445 |
+
ARBB.US,D,20250110,000000,7.95,8.7,7.95,8.1,4300.4666688169,0
|
| 446 |
+
ARBB.US,D,20250113,000000,8.25,9.7455,8.25,9.0225,7910.666670622,0
|
| 447 |
+
ARBB.US,D,20250114,000000,9.0285,9.75,8.25,8.475,6889.6666701115,0
|
| 448 |
+
ARBB.US,D,20250115,000000,8.7,8.7,8.1915,8.415,2645.9333346563,0
|
| 449 |
+
ARBB.US,D,20250116,000000,8.55,8.55,7.7655,8.0895,4433.8666688836,0
|
| 450 |
+
ARBB.US,D,20250117,000000,7.95,8.25,7.8,8.25,2189.4666677614,0
|
| 451 |
+
ARBB.US,D,20250121,000000,7.9395,8.25,7.683,8.0115,3873.8000019369,0
|
| 452 |
+
ARBB.US,D,20250122,000000,8.1,8.1,7.503,7.899,6421.8000032109,0
|
| 453 |
+
ARBB.US,D,20250123,000000,7.662,8.175,7.65,7.65,2101.2666677173,0
|
| 454 |
+
ARBB.US,D,20250124,000000,7.875,8.25,7.6755,8.1,6176.5333364216,0
|
| 455 |
+
ARBB.US,D,20250127,000000,7.857,7.965,7.65,7.94998,4173.4666687534,0
|
| 456 |
+
ARBB.US,D,20250128,000000,7.65,7.95,7.65,7.947,629.6000003148,0
|
| 457 |
+
ARBB.US,D,20250129,000000,7.95,8.133,7.65,7.9485,2264.666667799,0
|
| 458 |
+
ARBB.US,D,20250130,000000,7.65,8.04,7.6395,7.815,2755.7333347112,0
|
| 459 |
+
ARBB.US,D,20250131,000000,7.8,7.815,7.5,7.815,2258.2666677958,0
|
| 460 |
+
ARBB.US,D,20250203,000000,7.8,7.8,6.375,7.092,5111.0000025555,0
|
| 461 |
+
ARBB.US,D,20250204,000000,7.0485,7.0965,6.5565,7.0965,2791.0666680622003,0
|
| 462 |
+
ARBB.US,D,20250205,000000,6.84451,7.09651,6.462,7.008,2027.7333343472,0
|
| 463 |
+
ARBB.US,D,20250206,000000,7.0905,7.35,6.7515,7.05,972.8666671531,0
|
| 464 |
+
ARBB.US,D,20250207,000000,6.9015,7.128,6.1605,6.74985,2920.2000014601,0
|
| 465 |
+
ARBB.US,D,20250210,000000,6.9,6.9,6.6,6.6,2141.8666677376,0
|
| 466 |
+
ARBB.US,D,20250211,000000,7.233,7.233,6.618,6.81,1849.8000009249001,0
|
| 467 |
+
ARBB.US,D,20250212,000000,6.8625,7.02,6.675,6.7875,1039.8666671866001,0
|
| 468 |
+
ARBB.US,D,20250213,000000,6.825,6.9,6.675,6.879,1758.4000008792,0
|
| 469 |
+
ARBB.US,D,20250214,000000,6.75,6.9,6.678,6.8625,729.333333698,0
|
| 470 |
+
ARBB.US,D,20250218,000000,6.8625,7.05,6.675,6.9,3128.8000015644,0
|
| 471 |
+
ARBB.US,D,20250219,000000,7.2,7.20159,6.984,7.089,937.1333338019,0
|
| 472 |
+
ARBB.US,D,20250220,000000,7.5375,7.5375,6.9075,7.365,1941.2666676373,0
|
| 473 |
+
ARBB.US,D,20250221,000000,7.5,7.761,7.2375,7.2375,1444.4666673889,0
|
| 474 |
+
ARBB.US,D,20250224,000000,7.059,7.059,6.675,6.795,764.3333337155,0
|
| 475 |
+
ARBB.US,D,20250225,000000,6.6765,6.879,6.3015,6.3015,1171.8666672526,0
|
| 476 |
+
ARBB.US,D,20250226,000000,6.3,7.35,6.3,6.9765,6991.7333368292,0
|
| 477 |
+
ARBB.US,D,20250227,000000,7.2645,7.2645,6.894,7.2,906169.6671197516,0
|
| 478 |
+
ARBB.US,D,20250228,000000,9.426,12.3015,8.4,9.78,3938803.0019694017,0
|
| 479 |
+
ARBB.US,D,20250303,000000,7.122,7.587,6.6495,7.455,149670.2000748351,0
|
| 480 |
+
ARBB.US,D,20250304,000000,6.75,7.8,6.75,7.8,932797.5337997321,0
|
| 481 |
+
ARBB.US,D,20250305,000000,13.3035,14.5875,10.8,12.549,5861051.736263859,0
|
| 482 |
+
ARBB.US,D,20250306,000000,11.265,12.7905,10.6665,11.535,292123.4668127284,0
|
| 483 |
+
ARBB.US,D,20250307,000000,10.95,18.6,10.95,14.55,1380040.867356687,0
|
| 484 |
+
ARBB.US,D,20250310,000000,13.131,16.2,13.05,15,125148.8000625744,0
|
| 485 |
+
ARBB.US,D,20250311,000000,14.943,15.45,9.2625,11.226,236306.3334514865,0
|
| 486 |
+
ARBB.US,D,20250312,000000,12.2655,12.7515,11.265,11.655,122089.2000610446,0
|
| 487 |
+
ARBB.US,D,20250313,000000,10.575,11.0415,9.945,10.9245,37703.933352185304,0
|
| 488 |
+
ARBB.US,D,20250314,000000,10.95,10.965,10.35,10.398,31264.5333489656,0
|
| 489 |
+
ARBB.US,D,20250317,000000,10.1985,10.8,9.744,10.1265,26562.3333466145,0
|
| 490 |
+
ARBB.US,D,20250318,000000,10.176,10.4235,10.038,10.17,14521.333340594001,0
|
| 491 |
+
ARBB.US,D,20250319,000000,10.059,10.8,9.9,10.785,13730.3333401985,0
|
| 492 |
+
ARBB.US,D,20250320,000000,10.785,12.5085,10.575,12.3,259159.0001295795,0
|
| 493 |
+
ARBB.US,D,20250321,000000,11.55,12.9,11.5365,12.6,38819.333352743,0
|
| 494 |
+
ARBB.US,D,20250324,000000,12.15,12.588,10.95,10.95,26514.1333465904,0
|
| 495 |
+
ARBB.US,D,20250325,000000,10.6215,10.7985,9.87,10.329,33795.8000168979,0
|
| 496 |
+
ARBB.US,D,20250326,000000,10.125,10.2,9.5895,10.185,11522.866672428101,0
|
| 497 |
+
ARBB.US,D,20250327,000000,10.02,10.5,9.6,10.485,438150.2668857418,0
|
| 498 |
+
ARBB.US,D,20250328,000000,11.25,12.45,10.6515,11.5335,143626.66673848,0
|
| 499 |
+
ARBB.US,D,20250331,000000,10.95,10.95,9.759,10.5045,30540.133348603402,0
|
| 500 |
+
ARBB.US,D,20250401,000000,10.1895,10.8,9.975,10.6492,9649.8000048249,0
|
| 501 |
+
ARBB.US,D,20250402,000000,10.2,10.65,10.2,10.65,7138.6000035693005,0
|
| 502 |
+
ARBB.US,D,20250403,000000,10.05,11.82,9.975,11.1465,41138.0666872357,0
|
| 503 |
+
ARBB.US,D,20250404,000000,10.05,10.5705,9.75,10.197,21845.8000109229,0
|
| 504 |
+
ARBB.US,D,20250407,000000,9.48,9.75,9,9.1575,10249.8000051249,0
|
| 505 |
+
ARBB.US,D,20250408,000000,9.369,9.7485,9,9.4485,6204.5333364356,0
|
| 506 |
+
ARBB.US,D,20250409,000000,8.85,9.59998,8.703,9.1485,11761.0000058805,0
|
| 507 |
+
ARBB.US,D,20250410,000000,9.36,9.4485,8.7015,8.7675,5968.4666696509,0
|
| 508 |
+
ARBB.US,D,20250411,000000,8.715,9.2235,7.9635,7.97475,9542.8000047714,0
|
| 509 |
+
ARBB.US,D,20250414,000000,8.4,11.4,8.4,9.75,577754.4002888772,0
|
| 510 |
+
ARBB.US,D,20250415,000000,13.947,16.35,11.622,13.8945,5068337.402534169,0
|
| 511 |
+
ARBB.US,D,20250416,000000,12.9345,12.9345,10.5,10.755,169674.8667515041,0
|
| 512 |
+
ARBB.US,D,20250417,000000,10.104,11.961,9.954,11.4,52943.1333598049,0
|
| 513 |
+
ARBB.US,D,20250421,000000,10.488,11.547,9.795,10.989,39982.8000199914,0
|
| 514 |
+
ARBB.US,D,20250422,000000,10.659,10.7542,10.05,10.5,22620.3333446435,0
|
| 515 |
+
ARBB.US,D,20250423,000000,10.2165,10.725,10.188,10.188,15489.0000077445,0
|
| 516 |
+
ARBB.US,D,20250424,000000,10.362,11.6985,10.05,11.667,43374.1333550204,0
|
| 517 |
+
ARBB.US,D,20250425,000000,11.625,11.664,11.1,11.397,23656.9333451618,0
|
| 518 |
+
ARBB.US,D,20250428,000000,11.298,11.5485,9.9,10.416,28639.6000143198,0
|
| 519 |
+
ARBB.US,D,20250429,000000,10.305,10.6905,9.75,10.0545,20682.7333436747,0
|
| 520 |
+
ARBB.US,D,20250430,000000,10.05,10.4985,9.84,10.0125,8881.333337774,0
|
| 521 |
+
ARBB.US,D,20250501,000000,9.9,10.9529,9.9,10.65,10780.666672057001,0
|
| 522 |
+
ARBB.US,D,20250502,000000,10.5,10.8,10.05,10.2975,13888.0666736107,0
|
| 523 |
+
ARBB.US,D,20250505,000000,10.116,10.65,10.116,10.2,4703.5333356851,0
|
| 524 |
+
ARBB.US,D,20250506,000000,10.065,10.53,10.065,10.332,4049.4000020247,0
|
| 525 |
+
ARBB.US,D,20250507,000000,10.1415,10.362,10.05,10.134,6985.6666701595,0
|
| 526 |
+
ARBB.US,D,20250508,000000,10.425,10.575,10.0545,10.3455,7793.33333723,0
|
| 527 |
+
ARBB.US,D,20250509,000000,10.3455,10.65,10.05,10.284,8838.9333377528,0
|
| 528 |
+
ARBB.US,D,20250512,000000,10.2,10.545,9.6,9.6,17386.2666753598,0
|
| 529 |
+
ARBB.US,D,20250513,000000,9.6,10.1985,9.6,9.75,5713.9333361903,0
|
| 530 |
+
ARBB.US,D,20250514,000000,9.75,10.035,9.3,9.303,10704.1333386854,0
|
| 531 |
+
ARBB.US,D,20250515,000000,9.312,9.67575,9,9.147,11551.4666724424,0
|
| 532 |
+
ARBB.US,D,20250516,000000,9.15,9.555,8.703,9.2985,8200.4000041002,0
|
| 533 |
+
ARBB.US,D,20250519,000000,9.1425,9.6075,8.85,9.6,8399.8666708666,0
|
| 534 |
+
ARBB.US,D,20250520,000000,9.3,9.5985,9,9,7540.8000037704005,0
|
| 535 |
+
ARBB.US,D,20250521,000000,8.7375,9.39816,8.55,8.7015,8911.9333377893,0
|
| 536 |
+
ARBB.US,D,20250522,000000,8.55,9.46348,8.3115,9.41848,6916.7333367917,0
|
| 537 |
+
ARBB.US,D,20250523,000000,9.4185,9.4185,8.8095,8.8515,4758.4000023792005,0
|
| 538 |
+
ARBB.US,D,20250527,000000,8.9595,9.2985,8.8515,9,3506.9333350868,0
|
| 539 |
+
ARBB.US,D,20250528,000000,9.3,9.6075,8.3115,8.991,19019.5333428431,0
|
| 540 |
+
ARBB.US,D,20250529,000000,8.25,8.31,7.3485,7.65,38037.1333523519,0
|
| 541 |
+
ARBB.US,D,20250530,000000,7.5,8.097,6.9015,7.8435,25171.0000125855,0
|
| 542 |
+
ARBB.US,D,20250602,000000,6.72,7.3361,6.32,6.8,33664,0
|
| 543 |
+
ARBB.US,D,20250603,000000,6.56,6.79,6.56,6.78,15638,0
|
| 544 |
+
ARBB.US,D,20250604,000000,6.7,6.78,5.655,5.95,55877,0
|
| 545 |
+
ARBB.US,D,20250605,000000,5.9,5.975,5.7901,5.8,10494,0
|
| 546 |
+
ARBB.US,D,20250606,000000,5.74,5.8,5.6,5.78,12936,0
|
| 547 |
+
ARBB.US,D,20250609,000000,5.38,6,5.38,5.8,11068,0
|
| 548 |
+
ARBB.US,D,20250610,000000,5.8,6.39,5.74,6.39,16233,0
|
| 549 |
+
ARBB.US,D,20250611,000000,6.4,7.4588,6.26,6.75,37173,0
|
| 550 |
+
ARBB.US,D,20250612,000000,6.74,7.3,6.26,7.25,20809,0
|
| 551 |
+
ARBB.US,D,20250613,000000,7.14,7.25,6.37,6.8,10030,0
|
| 552 |
+
ARBB.US,D,20250616,000000,6.8455,7.03,6.5506,6.76,10150,0
|
| 553 |
+
ARBB.US,D,20250617,000000,6.7,6.7318,6.4837,6.68,4704,0
|
| 554 |
+
ARBB.US,D,20250618,000000,6.69,6.98,6.5149,6.98,10380,0
|
| 555 |
+
ARBB.US,D,20250620,000000,6.78,6.98,6.54,6.9584,3115,0
|
| 556 |
+
ARBB.US,D,20250623,000000,6.7,6.94,6.4865,6.55,3947,0
|
| 557 |
+
ARBB.US,D,20250624,000000,6.51,6.7863,6.51,6.7811,9086,0
|
| 558 |
+
ARBB.US,D,20250625,000000,6.84,7.4557,6.6545,7.16,16963,0
|
| 559 |
+
ARBB.US,D,20250626,000000,6.93,7.2734,6.8,6.8905,9337,0
|
| 560 |
+
ARBB.US,D,20250627,000000,6.91,7.0407,6.8208,6.8208,4102,0
|
| 561 |
+
ARBB.US,D,20250630,000000,6.82,7.392,6.64,6.808,4230,0
|
| 562 |
+
ARBB.US,D,20250701,000000,6.743612,6.743612,6.28,6.45,6768,0
|
| 563 |
+
ARBB.US,D,20250702,000000,6.44,6.45,5.5,6.1999,37552,0
|
| 564 |
+
ARBB.US,D,20250703,000000,5.975,6.08,5.975,6.06,5926,0
|
| 565 |
+
ARBB.US,D,20250707,000000,6.015,6.1473,5.78,6.02,8466,0
|
| 566 |
+
ARBB.US,D,20250708,000000,5.9,5.9,5.62,5.752,13435,0
|
| 567 |
+
ARBB.US,D,20250709,000000,5.84,5.84,5.562,5.61,6835,0
|
| 568 |
+
ARBB.US,D,20250710,000000,5.61,5.8231,5.55,5.7271,24766,0
|
| 569 |
+
ARBB.US,D,20250711,000000,5.65,5.6981,5.58,5.65,9277,0
|
| 570 |
+
ARBB.US,D,20250714,000000,5.56,6,5.5213,5.61,23346,0
|
| 571 |
+
ARBB.US,D,20250715,000000,5.61,5.6251,5.5,5.5,4409,0
|
| 572 |
+
ARBB.US,D,20250716,000000,5.55,5.55,5.5,5.5,7110,0
|
| 573 |
+
ARBB.US,D,20250717,000000,5.51,5.9246,5.51,5.58,4646,0
|
| 574 |
+
ARBB.US,D,20250718,000000,5.58,5.82,5.416,5.5,4786,0
|
| 575 |
+
ARBB.US,D,20250721,000000,5.44,5.5559,5.3,5.31,4904,0
|
| 576 |
+
ARBB.US,D,20250722,000000,5.3,5.3178,5.1001,5.1793,8057,0
|
| 577 |
+
ARBB.US,D,20250723,000000,5.1,5.44,5.1,5.27,5848,0
|
| 578 |
+
ARBB.US,D,20250724,000000,5.26,5.45,5.1855,5.32,12766,0
|
| 579 |
+
ARBB.US,D,20250725,000000,5.5,5.55,5.15,5.25,12693,0
|
| 580 |
+
ARBB.US,D,20250728,000000,5.36,5.5,5.27,5.48,4391,0
|
| 581 |
+
ARBB.US,D,20250729,000000,5.356,5.39,5.27,5.39,1167,0
|
| 582 |
+
ARBB.US,D,20250730,000000,5.2581,5.3434,5.21,5.274,5350,0
|
| 583 |
+
ARBB.US,D,20250731,000000,5.2111,5.45,5.2111,5.27,11164,0
|
| 584 |
+
ARBB.US,D,20250801,000000,5.242,5.45,4.75,5,147513,0
|
| 585 |
+
ARBB.US,D,20250804,000000,4.97,5.32,4.97,5.32,67755,0
|
| 586 |
+
ARBB.US,D,20250805,000000,5,5.2955,4.9,5.11,102515,0
|
| 587 |
+
ARBB.US,D,20250806,000000,5.49,5.49,5.2155,5.2155,3976,0
|
| 588 |
+
ARBB.US,D,20250807,000000,5.2,5.32,5.0001,5.0132,4710,0
|
| 589 |
+
ARBB.US,D,20250808,000000,5.06,5.165,5,5.01,6132,0
|
| 590 |
+
ARBB.US,D,20250811,000000,5.01,5.01,4.75,4.8,5116,0
|
| 591 |
+
ARBB.US,D,20250812,000000,4.76,4.98,4.4791,4.6,16321,0
|
| 592 |
+
ARBB.US,D,20250813,000000,4.52,4.7,4.42,4.4601,4766,0
|
| 593 |
+
ARBB.US,D,20250814,000000,4.494,4.7065,4.485,4.67,3460,0
|
| 594 |
+
ARBB.US,D,20250815,000000,4.66,4.7292,4.54,4.62,3686,0
|
| 595 |
+
ARBB.US,D,20250818,000000,4.43,4.48,4.3218,4.36,13138,0
|
| 596 |
+
ARBB.US,D,20250819,000000,4.45,4.45,4.1001,4.316,9133,0
|
| 597 |
+
ARBB.US,D,20250820,000000,4.2,4.2,4,4.18,9638,0
|
| 598 |
+
ARBB.US,D,20250821,000000,4.05,4.18,3.97,4.12,3835,0
|
| 599 |
+
ARBB.US,D,20250822,000000,4.03,4.2532,3.92,4.1645,10226,0
|
| 600 |
+
ARBB.US,D,20250825,000000,4.1,4.36,4.02,4.02,4392,0
|
| 601 |
+
ARBB.US,D,20250826,000000,4,4.3613,4,4.11,9924,0
|
| 602 |
+
ARBB.US,D,20250827,000000,4.1188,4.2481,4.1188,4.2481,5000,0
|
| 603 |
+
ARBB.US,D,20250828,000000,4.13,4.135,4.13,4.135,1799,0
|
| 604 |
+
ARBB.US,D,20250829,000000,4.18,4.46,4.06,4.37,14124,0
|
| 605 |
+
ARBB.US,D,20250902,000000,4.25,4.71,4.25,4.61,6145,0
|
| 606 |
+
ARBB.US,D,20250903,000000,4.61,4.88,4.5,4.71,7561,0
|
| 607 |
+
ARBB.US,D,20250904,000000,4.825,4.964,4.6106,4.964,3726,0
|
| 608 |
+
ARBB.US,D,20250905,000000,4.88,4.8813,4.8001,4.8006,4357,0
|
| 609 |
+
ARBB.US,D,20250908,000000,4.81,4.8738,4.75,4.75,5328,0
|
| 610 |
+
ARBB.US,D,20250909,000000,4.7555,4.892,4.7505,4.76,3623,0
|
| 611 |
+
ARBB.US,D,20250910,000000,4.75,4.83,4.6185,4.62,24352,0
|
| 612 |
+
ARBB.US,D,20250911,000000,4.6439,4.9417,4.55,4.6398,14610,0
|
| 613 |
+
ARBB.US,D,20250912,000000,4.7699,4.77,4.57,4.66,3118,0
|
| 614 |
+
ARBB.US,D,20250915,000000,4.77,4.77,4.59,4.59,2839,0
|
| 615 |
+
ARBB.US,D,20250916,000000,4.6466,4.77,4.6466,4.75,10445,0
|
| 616 |
+
ARBB.US,D,20250917,000000,4.82,4.83,4.6,4.82,6041,0
|
| 617 |
+
ARBB.US,D,20250918,000000,4.6607,4.95,4.6,4.75,22729,0
|
| 618 |
+
ARBB.US,D,20250919,000000,5.1151,6.26,4.89,6.25,5719392,0
|
| 619 |
+
ARBB.US,D,20250922,000000,8.25,13.89,7.94,10.19,12343775,0
|
| 620 |
+
ARBB.US,D,20250923,000000,9.88,12.6,9.09,12,506617,0
|
| 621 |
+
ARBB.US,D,20250924,000000,11.97,12.3999,10.75,11.85,205042,0
|
| 622 |
+
ARBB.US,D,20250925,000000,9.81,11.4947,9.81,10.37,121784,0
|
| 623 |
+
ARBB.US,D,20250926,000000,10.29,10.29,8,8.39,140603,0
|
| 624 |
+
ARBB.US,D,20250929,000000,8.47,8.8,6.8501,6.86,84010,0
|
| 625 |
+
ARBB.US,D,20250930,000000,7,7.22,6.43,6.7,56847,0
|
| 626 |
+
ARBB.US,D,20251001,000000,6.68,7.19,6.37,6.37,36195,0
|
| 627 |
+
ARBB.US,D,20251002,000000,6.75,7.95,6.73,7.8,80807,0
|
| 628 |
+
ARBB.US,D,20251003,000000,8.11,8.899,7.8,8.39,75401,0
|
| 629 |
+
ARBB.US,D,20251006,000000,8.39,8.4576,7.25,7.4,42051,0
|
| 630 |
+
ARBB.US,D,20251007,000000,7.61,7.75,7.31,7.56,22107,0
|
| 631 |
+
ARBB.US,D,20251008,000000,7.96,7.99,7.4,7.42,15564,0
|
| 632 |
+
ARBB.US,D,20251009,000000,7.42,7.42,7.21,7.24,5954,0
|
| 633 |
+
ARBB.US,D,20251010,000000,7.29,7.4,6.6001,6.79,21510,0
|
| 634 |
+
ARBB.US,D,20251013,000000,7.2,7.38,6.91,7,11586,0
|
| 635 |
+
ARBB.US,D,20251014,000000,7,7,6.76,6.96,6874,0
|
| 636 |
+
ARBB.US,D,20251015,000000,7,7.035,6.5,6.57,22360,0
|
| 637 |
+
ARBB.US,D,20251016,000000,6.6,6.8534,6.4,6.56,68259,0
|
| 638 |
+
ARBB.US,D,20251017,000000,6.2,6.7999,6.1001,6.73,14150,0
|
| 639 |
+
ARBB.US,D,20251020,000000,6.56,6.96,6.26,6.4,75191,0
|
| 640 |
+
ARBB.US,D,20251021,000000,6.104,6.4814,4.95,5.22,90641,0
|
| 641 |
+
ARBB.US,D,20251022,000000,5.31,5.7,5.26,5.47,24796,0
|
| 642 |
+
ARBB.US,D,20251023,000000,5.5,5.58,5.21,5.56,33795,0
|
| 643 |
+
ARBB.US,D,20251024,000000,5.23,5.6999,5.18,5.39,13693,0
|
| 644 |
+
ARBB.US,D,20251027,000000,5.44,6.25,5.4294,5.47,27726,0
|
| 645 |
+
ARBB.US,D,20251028,000000,5.45,5.68,5.3208,5.65,19726,0
|
| 646 |
+
ARBB.US,D,20251029,000000,5.51,6.5,5.34,6,1221678,0
|
| 647 |
+
ARBB.US,D,20251030,000000,7.1,8.0999,6.7,7.18,2400821,0
|
| 648 |
+
ARBB.US,D,20251031,000000,6.99,7.25,6.01,6.15,159552,0
|
| 649 |
+
ARBB.US,D,20251103,000000,5.6,5.8699,5.5,5.52,50624,0
|
| 650 |
+
ARBB.US,D,20251104,000000,5.59,6,5.58,5.69,33134,0
|
| 651 |
+
ARBB.US,D,20251105,000000,5.53,6.1,5.48,6.06,24807,0
|
| 652 |
+
ARBB.US,D,20251106,000000,5.86,5.89,5.73,5.82,8535,0
|
| 653 |
+
ARBB.US,D,20251107,000000,5.72,5.72,5.22,5.5,56932,0
|
| 654 |
+
ARBB.US,D,20251110,000000,5.65,5.9958,5.62,5.75,16746,0
|
| 655 |
+
ARBB.US,D,20251111,000000,5.405,5.5774,5.405,5.525,10870,0
|
| 656 |
+
ARBB.US,D,20251112,000000,5.47,5.82,5.46,5.71,56073,0
|
| 657 |
+
ARBB.US,D,20251113,000000,5.4,6.98,5.4,6.83,134517,0
|
| 658 |
+
ARBB.US,D,20251114,000000,7.15,7.21,5.51,5.88,352029,0
|
| 659 |
+
ARBB.US,D,20251117,000000,5.78,6.0676,5.51,5.62,34546,0
|
| 660 |
+
ARBB.US,D,20251118,000000,5.544,5.945,5.544,5.945,16797,0
|
| 661 |
+
ARBB.US,D,20251119,000000,5.855,6.235,5.76,6,12529,0
|
| 662 |
+
ARBB.US,D,20251120,000000,5.98,6.155,5.64,5.68,11388,0
|
| 663 |
+
ARBB.US,D,20251121,000000,5.69,5.9,5.57,5.785,24209,0
|
| 664 |
+
ARBB.US,D,20251124,000000,5.59,5.8,5.59,5.59,12924,0
|
| 665 |
+
ARBB.US,D,20251125,000000,5.65,5.9,5.6,5.8,93876,0
|
| 666 |
+
ARBB.US,D,20251126,000000,5.5766,5.8575,5.5766,5.63,20699,0
|
| 667 |
+
ARBB.US,D,20251128,000000,5.6,5.9,5.6,5.83,6972,0
|
| 668 |
+
ARBB.US,D,20251201,000000,5.74,5.83,5.6965,5.71,5752,0
|
| 669 |
+
ARBB.US,D,20251202,000000,5.6,5.94,5.6,5.94,35165,0
|
| 670 |
+
ARBB.US,D,20251203,000000,5.8101,7.15,5.8101,7.13,42005,0
|
| 671 |
+
ARBB.US,D,20251204,000000,6.97,6.97,6.11,6.6,15507,0
|
| 672 |
+
ARBB.US,D,20251205,000000,6.34,6.4438,6.02,6.02,10264,0
|
| 673 |
+
ARBB.US,D,20251208,000000,6.1,6.25,5.9366,6.16,34655,0
|
| 674 |
+
ARBB.US,D,20251209,000000,6.18,6.25,6.01,6.07,17479,0
|
| 675 |
+
ARBB.US,D,20251210,000000,6.08,6.1,5.99,6.1,9696,0
|
| 676 |
+
ARBB.US,D,20251211,000000,6.09,6.1,5.69,5.83,11802,0
|
| 677 |
+
ARBB.US,D,20251212,000000,6.07,7.4,5.85,7.24,195646,0
|
| 678 |
+
ARBB.US,D,20251215,000000,8.29,10.67,5.14,6.95,2472674,0
|
| 679 |
+
ARBB.US,D,20251216,000000,6.45,6.828,5.7,5.75,163230,0
|
| 680 |
+
ARBB.US,D,20251217,000000,5.75,6.105,5.69,5.75,68585,0
|
| 681 |
+
ARBB.US,D,20251218,000000,5.7,5.9757,5.549271,5.75,27636,0
|
| 682 |
+
ARBB.US,D,20251219,000000,5.67,7.3192,5.67,6.76,168422,0
|
| 683 |
+
ARBB.US,D,20251222,000000,6.14,6.7885,5.95,6.11,47758,0
|
| 684 |
+
ARBB.US,D,20251223,000000,5.9,6.035,5.8145,5.92,20331,0
|
| 685 |
+
ARBB.US,D,20251224,000000,5.92,5.98,5.7,5.98,21517,0
|
| 686 |
+
ARBB.US,D,20251226,000000,5.815,5.89,5.5,5.84,230324,0
|
| 687 |
+
ARBB.US,D,20251229,000000,5.82,5.8867,5.6,5.84,9777,0
|
| 688 |
+
ARBB.US,D,20251230,000000,5.63,5.87,5.6,5.86,11251,0
|
| 689 |
+
ARBB.US,D,20251231,000000,5.86,5.96,5.62,5.78,12181,0
|
| 690 |
+
ARBB.US,D,20260102,000000,5.6,5.85,5.6,5.77,13901,0
|
| 691 |
+
ARBB.US,D,20260105,000000,5.7,5.95,5.61,5.93,11862,0
|
| 692 |
+
ARBB.US,D,20260106,000000,5.8,5.89,5.64,5.89,32885,0
|
| 693 |
+
ARBB.US,D,20260107,000000,5.84,5.94,5.6616,5.83,12963,0
|
| 694 |
+
ARBB.US,D,20260108,000000,5.91,5.91,5.71,5.81,7055,0
|
| 695 |
+
ARBB.US,D,20260109,000000,5.81,5.9,5.71,5.9,9424,0
|
| 696 |
+
ARBB.US,D,20260112,000000,5.74,5.88,5.74,5.88,14755,0
|
| 697 |
+
ARBB.US,D,20260113,000000,5.86,5.96,5.85,5.9037,7394,0
|
| 698 |
+
ARBB.US,D,20260114,000000,5.925,6.205,5.8,6.1,13446,0
|
| 699 |
+
ARBB.US,D,20260115,000000,5.93,6.1943,5.85,5.96,29312,0
|
| 700 |
+
ARBB.US,D,20260116,000000,6,6.15,5.7678,6.0933,16713,0
|
| 701 |
+
ARBB.US,D,20260120,000000,6,6,5.76,5.933,10151,0
|
| 702 |
+
ARBB.US,D,20260121,000000,5.99,5.99,5.9,5.9,3678,0
|
| 703 |
+
ARBB.US,D,20260122,000000,5.92,6.05,5.91,5.975,6283,0
|
| 704 |
+
ARBB.US,D,20260123,000000,5.8501,6.03,5.6522,5.8,11508,0
|
| 705 |
+
ARBB.US,D,20260126,000000,5.77,5.9,5.77,5.8307,5279,0
|
| 706 |
+
ARBB.US,D,20260127,000000,5.8279,5.898,5.79,5.79,8545,0
|
| 707 |
+
ARBB.US,D,20260128,000000,5.9205,7.09,5.9205,7.0607,189903,0
|
| 708 |
+
ARBB.US,D,20260129,000000,7.26,7.34,5.81,6.01,138667,0
|
| 709 |
+
ARBB.US,D,20260130,000000,6.15,6.15,5.75,5.81,33032,0
|
| 710 |
+
ARBB.US,D,20260202,000000,5.76,5.99,5.76,5.81,7766,0
|
| 711 |
+
ARBB.US,D,20260203,000000,5.81,5.92,5.72,5.76,7144,0
|
| 712 |
+
ARBB.US,D,20260204,000000,5.76,5.8383,5.76,5.77,14855,0
|
| 713 |
+
ARBB.US,D,20260205,000000,5.7,5.75,5.24,5.3,24610,0
|
| 714 |
+
ARBB.US,D,20260206,000000,5.5,5.6,5.3101,5.55,3095,0
|
| 715 |
+
ARBB.US,D,20260209,000000,5.405,5.6,5.4,5.6,8517,0
|
| 716 |
+
ARBB.US,D,20260210,000000,5.48,5.68,5.38,5.62,2620,0
|
| 717 |
+
ARBB.US,D,20260211,000000,5.4006,5.64,5.4006,5.47,3302,0
|
| 718 |
+
ARBB.US,D,20260212,000000,5.48,5.6,5.4,5.4,4042,0
|
| 719 |
+
ARBB.US,D,20260213,000000,5.33,5.3585,5.235,5.245,8554,0
|
| 720 |
+
ARBB.US,D,20260217,000000,5.14,5.23,4.8,4.99,7506,0
|
| 721 |
+
ARBB.US,D,20260218,000000,4.810353,4.9923,4.810353,4.9923,2688,0
|
daily/us/nasdaq stocks/1/asmu.us.txt
ADDED
|
@@ -0,0 +1,5 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ASMU.US,D,20260212,000000,25.67,25.75,24.75,24.783,11273,0
|
| 3 |
+
ASMU.US,D,20260213,000000,24.96,25.39,24.651,24.651,3488,0
|
| 4 |
+
ASMU.US,D,20260217,000000,25.015,25.32,24.945,25.1016,5345,0
|
| 5 |
+
ASMU.US,D,20260218,000000,25.65,27.009,25.65,26.669,11009,0
|
daily/us/nasdaq stocks/1/aspc.us.txt
ADDED
|
@@ -0,0 +1,175 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ASPC.US,D,20250106,000000,9.96,9.97,9.9591,9.97,463347,0
|
| 3 |
+
ASPC.US,D,20250107,000000,9.97,9.97,9.97,9.97,309,0
|
| 4 |
+
ASPC.US,D,20250108,000000,9.97,9.97,9.97,9.97,120525,0
|
| 5 |
+
ASPC.US,D,20250110,000000,9.98,9.98,9.98,9.98,391,0
|
| 6 |
+
ASPC.US,D,20250114,000000,9.98,9.98,9.97,9.98,102207,0
|
| 7 |
+
ASPC.US,D,20250115,000000,9.98,9.98,9.98,9.98,2403,0
|
| 8 |
+
ASPC.US,D,20250116,000000,9.98,9.98,9.98,9.98,142336,0
|
| 9 |
+
ASPC.US,D,20250123,000000,10,10,9.99,9.99,2324,0
|
| 10 |
+
ASPC.US,D,20250124,000000,9.985,9.99,9.985,9.99,4051,0
|
| 11 |
+
ASPC.US,D,20250127,000000,9.99,9.99,9.985,9.99,1724,0
|
| 12 |
+
ASPC.US,D,20250128,000000,9.99,9.99,9.98,9.98,55809,0
|
| 13 |
+
ASPC.US,D,20250130,000000,9.99,9.99,9.99,9.99,34109,0
|
| 14 |
+
ASPC.US,D,20250131,000000,9.985,9.99,9.985,9.99,133967,0
|
| 15 |
+
ASPC.US,D,20250204,000000,10,10,10,10,6200,0
|
| 16 |
+
ASPC.US,D,20250207,000000,10,10.01,9.99,9.99,174921,0
|
| 17 |
+
ASPC.US,D,20250210,000000,10.02,10.02,10.02,10.02,9016,0
|
| 18 |
+
ASPC.US,D,20250213,000000,10.51,10.51,9.99,9.99,745,0
|
| 19 |
+
ASPC.US,D,20250221,000000,10.01,10.01,10.01,10.01,1300,0
|
| 20 |
+
ASPC.US,D,20250224,000000,10.02,10.025,10.02,10.025,10549,0
|
| 21 |
+
ASPC.US,D,20250226,000000,10.02,10.02,10.02,10.02,31041,0
|
| 22 |
+
ASPC.US,D,20250227,000000,10.03,10.03,10.02,10.02,330862,0
|
| 23 |
+
ASPC.US,D,20250228,000000,10.04,10.04,10.04,10.04,144,0
|
| 24 |
+
ASPC.US,D,20250304,000000,10.03,10.03,10.03,10.03,55995,0
|
| 25 |
+
ASPC.US,D,20250307,000000,10.03,10.04,10.03,10.04,172506,0
|
| 26 |
+
ASPC.US,D,20250310,000000,10.04,10.04,10.04,10.04,47002,0
|
| 27 |
+
ASPC.US,D,20250320,000000,10.07,10.07,10.07,10.07,881,0
|
| 28 |
+
ASPC.US,D,20250321,000000,10.07,10.07,10.07,10.07,2370,0
|
| 29 |
+
ASPC.US,D,20250326,000000,10.1,10.1,10.07,10.07,904,0
|
| 30 |
+
ASPC.US,D,20250327,000000,10.07,10.07,10.065,10.07,25601,0
|
| 31 |
+
ASPC.US,D,20250331,000000,10.06,10.06,10.06,10.06,877,0
|
| 32 |
+
ASPC.US,D,20250401,000000,10.085,10.09,10.085,10.09,1308,0
|
| 33 |
+
ASPC.US,D,20250403,000000,10.085,10.09,10.085,10.09,6222,0
|
| 34 |
+
ASPC.US,D,20250404,000000,10.095,10.1,10.095,10.1,4198,0
|
| 35 |
+
ASPC.US,D,20250408,000000,10.1,10.1,10.1,10.1,150002,0
|
| 36 |
+
ASPC.US,D,20250411,000000,10.11,10.11,10.1,10.1,9377,0
|
| 37 |
+
ASPC.US,D,20250421,000000,10.13,10.13,10.13,10.13,702,0
|
| 38 |
+
ASPC.US,D,20250422,000000,10.12,10.12,10.11,10.11,2656,0
|
| 39 |
+
ASPC.US,D,20250423,000000,10.11,10.11,10.11,10.11,2453,0
|
| 40 |
+
ASPC.US,D,20250424,000000,10.11,10.12,10.11,10.12,6768,0
|
| 41 |
+
ASPC.US,D,20250425,000000,10.11,10.11,10.11,10.11,2209,0
|
| 42 |
+
ASPC.US,D,20250428,000000,10.11,10.11,10.11,10.11,2058,0
|
| 43 |
+
ASPC.US,D,20250429,000000,10.11,10.11,10.11,10.11,1887,0
|
| 44 |
+
ASPC.US,D,20250430,000000,10.11,10.11,10.11,10.11,1843,0
|
| 45 |
+
ASPC.US,D,20250501,000000,10.12,10.13,10.11,10.13,8266,0
|
| 46 |
+
ASPC.US,D,20250502,000000,10.12,10.12,10.12,10.12,1669,0
|
| 47 |
+
ASPC.US,D,20250505,000000,10.12,10.14,10.12,10.14,6031,0
|
| 48 |
+
ASPC.US,D,20250506,000000,10.14,10.18,10.14,10.18,8253,0
|
| 49 |
+
ASPC.US,D,20250507,000000,10.15,10.15,10.14,10.14,2054,0
|
| 50 |
+
ASPC.US,D,20250508,000000,10.15,10.15,10.15,10.15,1447,0
|
| 51 |
+
ASPC.US,D,20250509,000000,10.15,10.15,10.15,10.15,5140,0
|
| 52 |
+
ASPC.US,D,20250512,000000,10.16,10.16,10.15,10.15,1742,0
|
| 53 |
+
ASPC.US,D,20250513,000000,10.15,10.15,10.15,10.15,1468,0
|
| 54 |
+
ASPC.US,D,20250514,000000,10.15,10.15,10.15,10.15,1087,0
|
| 55 |
+
ASPC.US,D,20250515,000000,10.15,10.18,10.15,10.18,36100,0
|
| 56 |
+
ASPC.US,D,20250516,000000,10.15,10.18,10.15,10.18,2175,0
|
| 57 |
+
ASPC.US,D,20250519,000000,10.18,10.22,10.17,10.21,26197,0
|
| 58 |
+
ASPC.US,D,20250520,000000,10.17,10.19,10.17,10.19,2602,0
|
| 59 |
+
ASPC.US,D,20250521,000000,10.17,10.21,10.17,10.21,5322,0
|
| 60 |
+
ASPC.US,D,20250522,000000,10.18,10.22,10.18,10.22,2448,0
|
| 61 |
+
ASPC.US,D,20250523,000000,10.17,10.22,10.17,10.22,2114,0
|
| 62 |
+
ASPC.US,D,20250527,000000,10.28,10.28,10.17,10.21,3104,0
|
| 63 |
+
ASPC.US,D,20250528,000000,10.18,10.21,10.17,10.19,2104,0
|
| 64 |
+
ASPC.US,D,20250529,000000,10.18,10.18,10.16,10.16,108195,0
|
| 65 |
+
ASPC.US,D,20250602,000000,10.17,10.17,10.17,10.17,4001,0
|
| 66 |
+
ASPC.US,D,20250603,000000,10.18,10.2,10.18,10.2,30050,0
|
| 67 |
+
ASPC.US,D,20250604,000000,10.2,10.2,10.2,10.2,29278,0
|
| 68 |
+
ASPC.US,D,20250617,000000,10.25,10.25,10.25,10.25,1334,0
|
| 69 |
+
ASPC.US,D,20250618,000000,10.215,10.215,10.215,10.215,3648,0
|
| 70 |
+
ASPC.US,D,20250624,000000,10.23,10.25,10.23,10.25,9500,0
|
| 71 |
+
ASPC.US,D,20250702,000000,10.21,10.23,10.21,10.23,897,0
|
| 72 |
+
ASPC.US,D,20250703,000000,10.23,10.23,10.23,10.23,1929,0
|
| 73 |
+
ASPC.US,D,20250707,000000,10.27,10.27,10.27,10.27,148,0
|
| 74 |
+
ASPC.US,D,20250708,000000,10.27,10.27,10.27,10.27,130,0
|
| 75 |
+
ASPC.US,D,20250709,000000,10.27,10.27,10.27,10.27,101,0
|
| 76 |
+
ASPC.US,D,20250711,000000,10.24,10.26,10.24,10.24,406,0
|
| 77 |
+
ASPC.US,D,20250714,000000,10.25,10.25,10.25,10.25,2805,0
|
| 78 |
+
ASPC.US,D,20250715,000000,10.25,10.25,10.25,10.25,45150,0
|
| 79 |
+
ASPC.US,D,20250716,000000,10.27,10.27,10.27,10.27,1734,0
|
| 80 |
+
ASPC.US,D,20250718,000000,10.26,10.26,10.26,10.26,543,0
|
| 81 |
+
ASPC.US,D,20250723,000000,10.26,10.26,10.26,10.26,5002,0
|
| 82 |
+
ASPC.US,D,20250807,000000,10.27,10.2701,10.27,10.2701,537,0
|
| 83 |
+
ASPC.US,D,20250818,000000,10.29,10.29,10.29,10.29,2001,0
|
| 84 |
+
ASPC.US,D,20250819,000000,10.3,10.3,10.3,10.3,275,0
|
| 85 |
+
ASPC.US,D,20250822,000000,10.31,10.31,10.31,10.31,1180,0
|
| 86 |
+
ASPC.US,D,20250827,000000,10.3,10.3,10.3,10.3,30021,0
|
| 87 |
+
ASPC.US,D,20250902,000000,10.3,10.3,10.3,10.3,112,0
|
| 88 |
+
ASPC.US,D,20250912,000000,10.33,10.33,10.33,10.33,1128,0
|
| 89 |
+
ASPC.US,D,20250915,000000,10.34,10.34,10.34,10.34,4715,0
|
| 90 |
+
ASPC.US,D,20250919,000000,10.379,10.379,10.379,10.379,290,0
|
| 91 |
+
ASPC.US,D,20250922,000000,10.33,10.33,10.33,10.33,101,0
|
| 92 |
+
ASPC.US,D,20250923,000000,10.38,10.38,10.33,10.33,2001,0
|
| 93 |
+
ASPC.US,D,20250925,000000,10.33,10.35,10.33,10.35,3712,0
|
| 94 |
+
ASPC.US,D,20250926,000000,10.35,10.35,10.35,10.35,75000,0
|
| 95 |
+
ASPC.US,D,20250930,000000,10.34,10.35,10.34,10.34,3303,0
|
| 96 |
+
ASPC.US,D,20251001,000000,10.34,10.34,10.34,10.34,1201,0
|
| 97 |
+
ASPC.US,D,20251002,000000,10.35,10.35,10.34,10.34,14118,0
|
| 98 |
+
ASPC.US,D,20251006,000000,10.35,10.35,10.35,10.35,42962,0
|
| 99 |
+
ASPC.US,D,20251014,000000,10.36,10.36,10.36,10.36,2000,0
|
| 100 |
+
ASPC.US,D,20251015,000000,10.36,10.36,10.36,10.36,1001,0
|
| 101 |
+
ASPC.US,D,20251016,000000,10.351,10.36,10.35,10.35,73411,0
|
| 102 |
+
ASPC.US,D,20251017,000000,10.35,10.36,10.35,10.36,3286,0
|
| 103 |
+
ASPC.US,D,20251020,000000,10.35,10.35,10.35,10.35,1336,0
|
| 104 |
+
ASPC.US,D,20251022,000000,10.35,10.35,10.35,10.35,281,0
|
| 105 |
+
ASPC.US,D,20251028,000000,10.51,10.51,10.37,10.37,1004,0
|
| 106 |
+
ASPC.US,D,20251029,000000,10.51,10.51,10.37,10.37,1022,0
|
| 107 |
+
ASPC.US,D,20251030,000000,10.45,10.45,10.45,10.45,1000,0
|
| 108 |
+
ASPC.US,D,20251031,000000,10.51,10.53,10.38,10.5,9229,0
|
| 109 |
+
ASPC.US,D,20251103,000000,10.5,11.9,10.38,11.11,20524,0
|
| 110 |
+
ASPC.US,D,20251104,000000,11.05,11.8,11.05,11.41,4963,0
|
| 111 |
+
ASPC.US,D,20251105,000000,11.4,12,11.03,11.21,3183,0
|
| 112 |
+
ASPC.US,D,20251106,000000,11.2,11.55,10.7,11.54,2326,0
|
| 113 |
+
ASPC.US,D,20251107,000000,11.5,11.74,10.7,11.32,4990,0
|
| 114 |
+
ASPC.US,D,20251110,000000,11.65,11.65,10.75,10.75,2164,0
|
| 115 |
+
ASPC.US,D,20251111,000000,11.35,11.35,10.35,10.82,607,0
|
| 116 |
+
ASPC.US,D,20251112,000000,11.11,11.4,10.68,11.1,2805,0
|
| 117 |
+
ASPC.US,D,20251113,000000,10.52,11.5,10.38,11.02,5776,0
|
| 118 |
+
ASPC.US,D,20251114,000000,11.09,11.2,11.05,11.05,1786,0
|
| 119 |
+
ASPC.US,D,20251117,000000,11.2,11.37,11.2,11.21,1061,0
|
| 120 |
+
ASPC.US,D,20251118,000000,10.73,10.97,10.73,10.9,428,0
|
| 121 |
+
ASPC.US,D,20251119,000000,11.51,11.51,10.99,11.11,1354,0
|
| 122 |
+
ASPC.US,D,20251120,000000,11.06,11.06,11.06,11.06,306,0
|
| 123 |
+
ASPC.US,D,20251124,000000,10.6,10.6,10.6,10.6,356,0
|
| 124 |
+
ASPC.US,D,20251125,000000,10.65,10.65,10.65,10.65,594,0
|
| 125 |
+
ASPC.US,D,20251126,000000,10.65,10.65,10.65,10.65,123,0
|
| 126 |
+
ASPC.US,D,20251201,000000,10.65,10.7,10.52,10.52,782,0
|
| 127 |
+
ASPC.US,D,20251208,000000,10.52,10.52,10.52,10.52,4683,0
|
| 128 |
+
ASPC.US,D,20251209,000000,10.453,10.5837,10.453,10.48,279949,0
|
| 129 |
+
ASPC.US,D,20251210,000000,26,63.98,16.81,16.81,3186957,0
|
| 130 |
+
ASPC.US,D,20251211,000000,12.56,14.49,10.9442,13,144728,0
|
| 131 |
+
ASPC.US,D,20251212,000000,11.71,12.1,10.94,11,27709,0
|
| 132 |
+
ASPC.US,D,20251215,000000,10.31,11.1999,10.3,10.55,28062,0
|
| 133 |
+
ASPC.US,D,20251216,000000,10.55,10.7136,10.34,10.4953,10222,0
|
| 134 |
+
ASPC.US,D,20251217,000000,10.5,10.575,10.4,10.46,29242,0
|
| 135 |
+
ASPC.US,D,20251218,000000,10.4,15.2,10.4,12,161180,0
|
| 136 |
+
ASPC.US,D,20251219,000000,12.5,13.81,10.82,13.81,85740,0
|
| 137 |
+
ASPC.US,D,20251222,000000,12.68,12.8495,12.075,12.44,17435,0
|
| 138 |
+
ASPC.US,D,20251223,000000,12,30.2794,12,16.1,729014,0
|
| 139 |
+
ASPC.US,D,20251224,000000,14.76,22.69,12.68,13.42,286775,0
|
| 140 |
+
ASPC.US,D,20251226,000000,22.16,56,17.5,24.01,7435835,0
|
| 141 |
+
ASPC.US,D,20251229,000000,33.22,36.99,25.73,27.58,3086031,0
|
| 142 |
+
ASPC.US,D,20251230,000000,30.2,31.1175,24.67,27.58,524797,0
|
| 143 |
+
ASPC.US,D,20251231,000000,30.16,34.36,22.48,23.425,515186,0
|
| 144 |
+
ASPC.US,D,20260102,000000,26.1,26.1,20,21.63,174223,0
|
| 145 |
+
ASPC.US,D,20260105,000000,19.51,19.51,15.0001,17.09,154214,0
|
| 146 |
+
ASPC.US,D,20260106,000000,16.27,16.5822,15.0501,15.99,79965,0
|
| 147 |
+
ASPC.US,D,20260107,000000,15.67,17.8659,15.1505,16.34,75723,0
|
| 148 |
+
ASPC.US,D,20260108,000000,22.25,23.5,19.208,21.37,1141509,0
|
| 149 |
+
ASPC.US,D,20260109,000000,18.8,19.185,17.09,17.75,96086,0
|
| 150 |
+
ASPC.US,D,20260112,000000,18.95,18.95,16.0101,17.66,458154,0
|
| 151 |
+
ASPC.US,D,20260113,000000,17.32,17.99,16.61,17.1,75187,0
|
| 152 |
+
ASPC.US,D,20260114,000000,17.25,17.4695,16,16.75,46109,0
|
| 153 |
+
ASPC.US,D,20260115,000000,16.915,17.57,16.18,16.18,51760,0
|
| 154 |
+
ASPC.US,D,20260116,000000,15.49,16.54,14.51,15.15,47506,0
|
| 155 |
+
ASPC.US,D,20260120,000000,14.5,14.5695,14.3,14.43,28251,0
|
| 156 |
+
ASPC.US,D,20260121,000000,14,15.29,13.82,13.85,39303,0
|
| 157 |
+
ASPC.US,D,20260122,000000,13.52,13.89,12.55,12.55,54976,0
|
| 158 |
+
ASPC.US,D,20260123,000000,12.3,14.5842,12.23,14,65946,0
|
| 159 |
+
ASPC.US,D,20260126,000000,12.79,13.5099,12.3189,12.33,69477,0
|
| 160 |
+
ASPC.US,D,20260127,000000,12.98,20.3395,12.98,15.71,999934,0
|
| 161 |
+
ASPC.US,D,20260128,000000,15.37,16.41,15.01,15.58,137112,0
|
| 162 |
+
ASPC.US,D,20260129,000000,14.85,15.53,13.21,13.37,59536,0
|
| 163 |
+
ASPC.US,D,20260130,000000,13.16,14.68,13.1,14.05,48555,0
|
| 164 |
+
ASPC.US,D,20260202,000000,13.31,13.735,12.55,12.55,48421,0
|
| 165 |
+
ASPC.US,D,20260203,000000,13.38,16.35,13.115,14.58,102470,0
|
| 166 |
+
ASPC.US,D,20260204,000000,14.08,15.055,13.11,13.11,67736,0
|
| 167 |
+
ASPC.US,D,20260205,000000,13.5,14.2607,12.7,12.7,99940,0
|
| 168 |
+
ASPC.US,D,20260206,000000,12.72,13.525,12.72,12.88,34337,0
|
| 169 |
+
ASPC.US,D,20260209,000000,13,13.51,12.99,12.99,23825,0
|
| 170 |
+
ASPC.US,D,20260210,000000,12.92,13.25,12.48,12.48,44709,0
|
| 171 |
+
ASPC.US,D,20260211,000000,12.7,12.98,12.46,12.88,12348,0
|
| 172 |
+
ASPC.US,D,20260212,000000,12.21,12.8,12.21,12.47,8698,0
|
| 173 |
+
ASPC.US,D,20260213,000000,12.532,12.71,12.43,12.5,16631,0
|
| 174 |
+
ASPC.US,D,20260217,000000,12.55,12.8123,12.18,12.525,13217,0
|
| 175 |
+
ASPC.US,D,20260218,000000,12.2,12.7101,12.2,12.32,10722,0
|
daily/us/nasdaq stocks/1/aspsz.us.txt
ADDED
|
@@ -0,0 +1,195 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ASPSZ.US,D,20250512,000000,0.5,0.5,0.3513,0.419,16457,0
|
| 3 |
+
ASPSZ.US,D,20250513,000000,0.36,0.42,0.302,0.3202,63731,0
|
| 4 |
+
ASPSZ.US,D,20250514,000000,0.2801,0.41,0.270101,0.41,15821,0
|
| 5 |
+
ASPSZ.US,D,20250515,000000,0.42,0.43,0.311,0.43,19309,0
|
| 6 |
+
ASPSZ.US,D,20250516,000000,0.4,0.43,0.2701,0.3503,56985,0
|
| 7 |
+
ASPSZ.US,D,20250519,000000,0.3,0.403,0.3,0.403,12097,0
|
| 8 |
+
ASPSZ.US,D,20250520,000000,0.4,0.48,0.3111,0.3202,19434,0
|
| 9 |
+
ASPSZ.US,D,20250521,000000,0.35,0.35,0.3,0.3101,59195,0
|
| 10 |
+
ASPSZ.US,D,20250522,000000,0.301,0.4073,0.301,0.3232,177641,0
|
| 11 |
+
ASPSZ.US,D,20250523,000000,0.3232,0.4,0.3232,0.4,9797,0
|
| 12 |
+
ASPSZ.US,D,20250527,000000,0.38,0.4699,0.31,0.41,15219,0
|
| 13 |
+
ASPSZ.US,D,20250528,000000,0.35,0.4799,0.3013,0.445,59698,0
|
| 14 |
+
ASPSZ.US,D,20250529,000000,0.48,0.4899,0.42001,0.489,12680,0
|
| 15 |
+
ASPSZ.US,D,20250530,000000,0.4203,0.5,0.42,0.5,19636,0
|
| 16 |
+
ASPSZ.US,D,20250602,000000,0.42,0.5199,0.42,0.5199,9088,0
|
| 17 |
+
ASPSZ.US,D,20250603,000000,0.5199,0.5299,0.42,0.4796,17528,0
|
| 18 |
+
ASPSZ.US,D,20250604,000000,0.44,0.48,0.4205,0.46,7308,0
|
| 19 |
+
ASPSZ.US,D,20250605,000000,0.4308,0.4778,0.42,0.4777,18287,0
|
| 20 |
+
ASPSZ.US,D,20250606,000000,0.42,0.5299,0.42,0.455,20655,0
|
| 21 |
+
ASPSZ.US,D,20250609,000000,0.4695,0.7899,0.43,0.78,142790,0
|
| 22 |
+
ASPSZ.US,D,20250610,000000,0.6876,0.78,0.47,0.68,11528,0
|
| 23 |
+
ASPSZ.US,D,20250611,000000,0.5707,0.8243,0.5366,0.7851,23117,0
|
| 24 |
+
ASPSZ.US,D,20250612,000000,0.8,0.8299,0.6409,0.8,12620,0
|
| 25 |
+
ASPSZ.US,D,20250613,000000,0.6709,0.8,0.6709,0.73,28421,0
|
| 26 |
+
ASPSZ.US,D,20250616,000000,0.8199,0.8199,0.61,0.7,5251,0
|
| 27 |
+
ASPSZ.US,D,20250617,000000,0.6,0.69,0.513,0.6,8468,0
|
| 28 |
+
ASPSZ.US,D,20250618,000000,0.51,0.65,0.49,0.64,20379,0
|
| 29 |
+
ASPSZ.US,D,20250620,000000,0.4881,0.8199,0.4881,0.62,52410,0
|
| 30 |
+
ASPSZ.US,D,20250623,000000,0.61,0.76,0.54,0.566,19272,0
|
| 31 |
+
ASPSZ.US,D,20250624,000000,0.5225,0.6526,0.51,0.5819,8914,0
|
| 32 |
+
ASPSZ.US,D,20250625,000000,0.6319,0.73,0.5312,0.55,3138,0
|
| 33 |
+
ASPSZ.US,D,20250626,000000,0.6,0.6,0.53,0.5465,13828,0
|
| 34 |
+
ASPSZ.US,D,20250627,000000,0.6,0.6,0.51,0.56,1862,0
|
| 35 |
+
ASPSZ.US,D,20250630,000000,0.5202,0.54,0.5,0.51,6384,0
|
| 36 |
+
ASPSZ.US,D,20250701,000000,0.49,0.52,0.49,0.5,7428,0
|
| 37 |
+
ASPSZ.US,D,20250702,000000,0.52,0.56,0.5,0.54,10666,0
|
| 38 |
+
ASPSZ.US,D,20250703,000000,0.539,0.67,0.51,0.6325,18079,0
|
| 39 |
+
ASPSZ.US,D,20250707,000000,0.55,0.73,0.53,0.72,21859,0
|
| 40 |
+
ASPSZ.US,D,20250708,000000,0.72,0.79,0.51,0.79,26073,0
|
| 41 |
+
ASPSZ.US,D,20250709,000000,0.8,0.88,0.6467,0.88,34874,0
|
| 42 |
+
ASPSZ.US,D,20250710,000000,0.777,0.8999,0.7017,0.82,47676,0
|
| 43 |
+
ASPSZ.US,D,20250711,000000,0.702,0.88,0.702,0.81,52207,0
|
| 44 |
+
ASPSZ.US,D,20250714,000000,0.8097,0.8599,0.6301,0.7998,43340,0
|
| 45 |
+
ASPSZ.US,D,20250715,000000,0.8,0.86,0.6707,0.825,49244,0
|
| 46 |
+
ASPSZ.US,D,20250716,000000,0.73,0.89,0.73,0.86,12154,0
|
| 47 |
+
ASPSZ.US,D,20250717,000000,0.85,0.9,0.7701,0.88,41011,0
|
| 48 |
+
ASPSZ.US,D,20250718,000000,0.83,0.9399,0.83,0.93,15516,0
|
| 49 |
+
ASPSZ.US,D,20250721,000000,0.9,1.01,0.9,0.95,267599,0
|
| 50 |
+
ASPSZ.US,D,20250722,000000,0.99,1.1,0.86,1,52089,0
|
| 51 |
+
ASPSZ.US,D,20250723,000000,0.94,1.15,0.94,1.0718,46369,0
|
| 52 |
+
ASPSZ.US,D,20250724,000000,1.01,1.35,0.98,1.1295,57412,0
|
| 53 |
+
ASPSZ.US,D,20250725,000000,1.0776,1.25,1,1.05,20522,0
|
| 54 |
+
ASPSZ.US,D,20250728,000000,1.03,1.1267,0.9202,0.945,45216,0
|
| 55 |
+
ASPSZ.US,D,20250729,000000,0.92,1,0.8488,0.98,13455,0
|
| 56 |
+
ASPSZ.US,D,20250730,000000,0.7001,0.99,0.7001,0.89,22549,0
|
| 57 |
+
ASPSZ.US,D,20250731,000000,0.74,1.05,0.73,0.906,16849,0
|
| 58 |
+
ASPSZ.US,D,20250801,000000,0.77,0.99,0.75,0.978,5930,0
|
| 59 |
+
ASPSZ.US,D,20250804,000000,0.8781,1.03,0.84,0.94,9450,0
|
| 60 |
+
ASPSZ.US,D,20250805,000000,0.7662,1.02,0.71,0.9395,6934,0
|
| 61 |
+
ASPSZ.US,D,20250806,000000,0.94,0.95,0.7445,0.92,15436,0
|
| 62 |
+
ASPSZ.US,D,20250807,000000,0.81,0.95,0.4881,0.605,80297,0
|
| 63 |
+
ASPSZ.US,D,20250808,000000,0.62,0.78,0.6039,0.78,13085,0
|
| 64 |
+
ASPSZ.US,D,20250811,000000,0.66,0.95,0.62,0.6559,3604,0
|
| 65 |
+
ASPSZ.US,D,20250812,000000,0.95,0.95,0.6,0.6,13155,0
|
| 66 |
+
ASPSZ.US,D,20250813,000000,0.6,0.65,0.6,0.6398,4312,0
|
| 67 |
+
ASPSZ.US,D,20250814,000000,0.61,0.78,0.602,0.6105,4419,0
|
| 68 |
+
ASPSZ.US,D,20250815,000000,0.77,0.77,0.6213,0.6213,2694,0
|
| 69 |
+
ASPSZ.US,D,20250818,000000,0.72,0.72,0.60371,0.61,8283,0
|
| 70 |
+
ASPSZ.US,D,20250819,000000,0.67,0.68,0.6085,0.6302,5790,0
|
| 71 |
+
ASPSZ.US,D,20250820,000000,0.6505,0.68,0.6421,0.6421,2280,0
|
| 72 |
+
ASPSZ.US,D,20250821,000000,0.67,0.72,0.6,0.6501,22037,0
|
| 73 |
+
ASPSZ.US,D,20250822,000000,0.72,0.73,0.63,0.6335,18629,0
|
| 74 |
+
ASPSZ.US,D,20250825,000000,0.68,0.73,0.6045,0.6503,13331,0
|
| 75 |
+
ASPSZ.US,D,20250826,000000,0.6506,0.7248,0.6303,0.64,7285,0
|
| 76 |
+
ASPSZ.US,D,20250827,000000,0.6401,0.66,0.61,0.6127,3800,0
|
| 77 |
+
ASPSZ.US,D,20250828,000000,0.63,0.66,0.6014,0.65,3868,0
|
| 78 |
+
ASPSZ.US,D,20250829,000000,0.65,0.66,0.6,0.65,7193,0
|
| 79 |
+
ASPSZ.US,D,20250902,000000,0.64,0.72,0.64,0.65,10057,0
|
| 80 |
+
ASPSZ.US,D,20250903,000000,0.66,0.73,0.6502,0.7196,8703,0
|
| 81 |
+
ASPSZ.US,D,20250904,000000,0.64,0.765,0.64,0.65,8807,0
|
| 82 |
+
ASPSZ.US,D,20250905,000000,0.69,0.785,0.605,0.67,19994,0
|
| 83 |
+
ASPSZ.US,D,20250908,000000,0.625,0.75,0.6106,0.62,3048,0
|
| 84 |
+
ASPSZ.US,D,20250909,000000,0.615,0.72,0.615,0.71,7550,0
|
| 85 |
+
ASPSZ.US,D,20250910,000000,0.6102,0.7,0.5601,0.5848,8335,0
|
| 86 |
+
ASPSZ.US,D,20250911,000000,0.6,0.73,0.6,0.6201,6051,0
|
| 87 |
+
ASPSZ.US,D,20250912,000000,0.7,0.7,0.5605,0.6487,8226,0
|
| 88 |
+
ASPSZ.US,D,20250915,000000,0.65,0.68,0.58,0.6576,7933,0
|
| 89 |
+
ASPSZ.US,D,20250916,000000,0.61,0.6697,0.6041,0.66,2897,0
|
| 90 |
+
ASPSZ.US,D,20250917,000000,0.66,0.68,0.58,0.6044,2749,0
|
| 91 |
+
ASPSZ.US,D,20250918,000000,0.59,0.65,0.56,0.65,10012,0
|
| 92 |
+
ASPSZ.US,D,20250919,000000,0.639,0.6501,0.56,0.64,16591,0
|
| 93 |
+
ASPSZ.US,D,20250922,000000,0.56,0.6626,0.55,0.6196,14229,0
|
| 94 |
+
ASPSZ.US,D,20250923,000000,0.6376,0.6376,0.561,0.5943,4411,0
|
| 95 |
+
ASPSZ.US,D,20250924,000000,0.6159,0.62,0.5523,0.6,2744,0
|
| 96 |
+
ASPSZ.US,D,20250925,000000,0.62,0.68,0.552,0.66,9376,0
|
| 97 |
+
ASPSZ.US,D,20250926,000000,0.581,0.665,0.5725,0.65,4011,0
|
| 98 |
+
ASPSZ.US,D,20250929,000000,0.6758,0.6758,0.5603,0.5814,12303,0
|
| 99 |
+
ASPSZ.US,D,20250930,000000,0.5872,0.7,0.551001,0.58,43752,0
|
| 100 |
+
ASPSZ.US,D,20251001,000000,0.64,0.7,0.62,0.6206,12338,0
|
| 101 |
+
ASPSZ.US,D,20251002,000000,0.6116,0.68,0.5913,0.61,34199,0
|
| 102 |
+
ASPSZ.US,D,20251003,000000,0.65,0.73,0.6,0.66,46886,0
|
| 103 |
+
ASPSZ.US,D,20251006,000000,0.6004,0.69,0.6004,0.6827,12099,0
|
| 104 |
+
ASPSZ.US,D,20251007,000000,0.673,0.72,0.6201,0.71,12538,0
|
| 105 |
+
ASPSZ.US,D,20251008,000000,0.644,0.7299,0.6201,0.655,18508,0
|
| 106 |
+
ASPSZ.US,D,20251009,000000,0.632,0.71,0.632,0.7,9314,0
|
| 107 |
+
ASPSZ.US,D,20251010,000000,0.641,0.94,0.63,0.67,123226,0
|
| 108 |
+
ASPSZ.US,D,20251013,000000,0.9438,0.9438,0.59,0.7148,28350,0
|
| 109 |
+
ASPSZ.US,D,20251014,000000,0.75,0.777,0.64,0.6853,34666,0
|
| 110 |
+
ASPSZ.US,D,20251015,000000,0.66,0.75,0.642,0.652,17935,0
|
| 111 |
+
ASPSZ.US,D,20251016,000000,0.69,0.7,0.6001,0.6798,6407,0
|
| 112 |
+
ASPSZ.US,D,20251017,000000,0.6002,0.6771,0.42,0.61,32200,0
|
| 113 |
+
ASPSZ.US,D,20251020,000000,0.57,0.688,0.57,0.6106,6507,0
|
| 114 |
+
ASPSZ.US,D,20251021,000000,0.678,0.678,0.58,0.6355,12770,0
|
| 115 |
+
ASPSZ.US,D,20251022,000000,0.5605,0.65,0.53,0.6383,5798,0
|
| 116 |
+
ASPSZ.US,D,20251023,000000,0.6,0.67,0.5611,0.5611,7593,0
|
| 117 |
+
ASPSZ.US,D,20251024,000000,0.56,0.65,0.56,0.6,9984,0
|
| 118 |
+
ASPSZ.US,D,20251027,000000,0.6286,0.6286,0.4804,0.489999,25654,0
|
| 119 |
+
ASPSZ.US,D,20251028,000000,0.5,0.53,0.4251,0.528,37463,0
|
| 120 |
+
ASPSZ.US,D,20251029,000000,0.47,0.52,0.43,0.44,30233,0
|
| 121 |
+
ASPSZ.US,D,20251030,000000,0.4774,0.4774,0.425,0.4265,33371,0
|
| 122 |
+
ASPSZ.US,D,20251031,000000,0.426,0.4499,0.281,0.376,62147,0
|
| 123 |
+
ASPSZ.US,D,20251103,000000,0.37,0.42,0.355,0.3789,12665,0
|
| 124 |
+
ASPSZ.US,D,20251104,000000,0.39,0.4097,0.39,0.39,5200,0
|
| 125 |
+
ASPSZ.US,D,20251105,000000,0.3901,0.40191,0.301617,0.3709,14027,0
|
| 126 |
+
ASPSZ.US,D,20251106,000000,0.35,0.53,0.35,0.53,13154,0
|
| 127 |
+
ASPSZ.US,D,20251107,000000,0.47,0.5199,0.47,0.4797,11506,0
|
| 128 |
+
ASPSZ.US,D,20251110,000000,0.45,0.535,0.45,0.535,6954,0
|
| 129 |
+
ASPSZ.US,D,20251111,000000,0.43,0.55,0.43,0.4782,9875,0
|
| 130 |
+
ASPSZ.US,D,20251112,000000,0.4401,0.5462,0.4401,0.522,9624,0
|
| 131 |
+
ASPSZ.US,D,20251113,000000,0.4402,0.64,0.4402,0.64,14684,0
|
| 132 |
+
ASPSZ.US,D,20251114,000000,0.4504,0.5835,0.4504,0.49,14909,0
|
| 133 |
+
ASPSZ.US,D,20251117,000000,0.4605,0.595,0.4605,0.59,5706,0
|
| 134 |
+
ASPSZ.US,D,20251118,000000,0.47,0.57,0.47,0.57,2273,0
|
| 135 |
+
ASPSZ.US,D,20251119,000000,0.59,0.59,0.4957,0.4957,2044,0
|
| 136 |
+
ASPSZ.US,D,20251120,000000,0.4901,0.5395,0.48,0.5,10085,0
|
| 137 |
+
ASPSZ.US,D,20251121,000000,0.48,0.52,0.48,0.48,15642,0
|
| 138 |
+
ASPSZ.US,D,20251124,000000,0.48,0.48,0.41,0.46,3197,0
|
| 139 |
+
ASPSZ.US,D,20251125,000000,0.46,0.4908,0.41,0.41,4628,0
|
| 140 |
+
ASPSZ.US,D,20251126,000000,0.4134,0.458,0.405,0.4121,3871,0
|
| 141 |
+
ASPSZ.US,D,20251128,000000,0.405,0.45,0.405,0.4193,3729,0
|
| 142 |
+
ASPSZ.US,D,20251201,000000,0.41,0.52,0.3824,0.5,28136,0
|
| 143 |
+
ASPSZ.US,D,20251202,000000,0.4262,0.44,0.39,0.44,2374,0
|
| 144 |
+
ASPSZ.US,D,20251203,000000,0.43,0.43,0.3902,0.3903,4422,0
|
| 145 |
+
ASPSZ.US,D,20251204,000000,0.39,0.4,0.3252,0.4,6807,0
|
| 146 |
+
ASPSZ.US,D,20251205,000000,0.35,0.4,0.34,0.398,27389,0
|
| 147 |
+
ASPSZ.US,D,20251208,000000,0.3403,0.36495,0.305,0.32,24077,0
|
| 148 |
+
ASPSZ.US,D,20251209,000000,0.39,0.39,0.26,0.3025,31771,0
|
| 149 |
+
ASPSZ.US,D,20251210,000000,0.3,0.315625,0.3,0.3,6526,0
|
| 150 |
+
ASPSZ.US,D,20251211,000000,0.28,0.3156,0.25,0.26,24831,0
|
| 151 |
+
ASPSZ.US,D,20251212,000000,0.2501,0.3,0.2501,0.2695,16007,0
|
| 152 |
+
ASPSZ.US,D,20251215,000000,0.27,0.3813,0.2451,0.28,13676,0
|
| 153 |
+
ASPSZ.US,D,20251216,000000,0.2552,0.495,0.2552,0.43,115784,0
|
| 154 |
+
ASPSZ.US,D,20251217,000000,0.42,0.43,0.33,0.43,6340,0
|
| 155 |
+
ASPSZ.US,D,20251218,000000,0.4,0.45,0.4,0.45,4279,0
|
| 156 |
+
ASPSZ.US,D,20251219,000000,0.45,0.45,0.3975,0.42,6546,0
|
| 157 |
+
ASPSZ.US,D,20251222,000000,0.333,0.3937,0.333,0.38,6378,0
|
| 158 |
+
ASPSZ.US,D,20251223,000000,0.3699,0.37,0.3457,0.3501,1283,0
|
| 159 |
+
ASPSZ.US,D,20251224,000000,0.345,0.3635,0.335,0.35,1303,0
|
| 160 |
+
ASPSZ.US,D,20251226,000000,0.335,0.3482,0.2401,0.3,30883,0
|
| 161 |
+
ASPSZ.US,D,20251229,000000,0.2354,0.3481,0.2354,0.3,7351,0
|
| 162 |
+
ASPSZ.US,D,20251230,000000,0.26,0.320501,0.25,0.2912,3460,0
|
| 163 |
+
ASPSZ.US,D,20251231,000000,0.28,0.33,0.2501,0.33,18327,0
|
| 164 |
+
ASPSZ.US,D,20260102,000000,0.2701,0.285,0.261,0.285,3746,0
|
| 165 |
+
ASPSZ.US,D,20260105,000000,0.25,0.2714,0.25,0.26,3665,0
|
| 166 |
+
ASPSZ.US,D,20260106,000000,0.2451,0.33,0.2401,0.27,5887,0
|
| 167 |
+
ASPSZ.US,D,20260107,000000,0.2508,0.2508,0.25,0.25,623,0
|
| 168 |
+
ASPSZ.US,D,20260108,000000,0.3899,0.3899,0.2418,0.29,7891,0
|
| 169 |
+
ASPSZ.US,D,20260109,000000,0.26,0.295101,0.25,0.26,18175,0
|
| 170 |
+
ASPSZ.US,D,20260112,000000,0.26,0.2638,0.26,0.2601,9405,0
|
| 171 |
+
ASPSZ.US,D,20260113,000000,0.2497,0.25,0.2417,0.2417,4648,0
|
| 172 |
+
ASPSZ.US,D,20260114,000000,0.23,0.2529,0.2251,0.2529,4301,0
|
| 173 |
+
ASPSZ.US,D,20260115,000000,0.235,0.25,0.1645,0.25,41734,0
|
| 174 |
+
ASPSZ.US,D,20260116,000000,0.1703,0.32,0.1703,0.2101,12268,0
|
| 175 |
+
ASPSZ.US,D,20260120,000000,0.2101,0.22,0.21,0.22,1259,0
|
| 176 |
+
ASPSZ.US,D,20260121,000000,0.2017,0.31,0.2017,0.3,2445,0
|
| 177 |
+
ASPSZ.US,D,20260122,000000,0.22,0.297994,0.22,0.2961,5443,0
|
| 178 |
+
ASPSZ.US,D,20260123,000000,0.33,0.33,0.2433,0.2773,20922,0
|
| 179 |
+
ASPSZ.US,D,20260126,000000,0.2402,0.29,0.2402,0.29,665,0
|
| 180 |
+
ASPSZ.US,D,20260127,000000,0.25,0.2768,0.25,0.2501,1267,0
|
| 181 |
+
ASPSZ.US,D,20260128,000000,0.2401,0.29,0.2,0.29,2928,0
|
| 182 |
+
ASPSZ.US,D,20260129,000000,0.23,0.3174,0.201,0.3001,32922,0
|
| 183 |
+
ASPSZ.US,D,20260130,000000,0.3,0.3299,0.26,0.26,2051,0
|
| 184 |
+
ASPSZ.US,D,20260202,000000,0.26,0.26,0.25,0.25,1886,0
|
| 185 |
+
ASPSZ.US,D,20260203,000000,0.25,0.2554,0.2401,0.2402,5278,0
|
| 186 |
+
ASPSZ.US,D,20260204,000000,0.2306,0.28,0.2228,0.24305,10789,0
|
| 187 |
+
ASPSZ.US,D,20260205,000000,0.21,0.25,0.21,0.25,4724,0
|
| 188 |
+
ASPSZ.US,D,20260206,000000,0.23,0.25,0.22,0.24999,1348,0
|
| 189 |
+
ASPSZ.US,D,20260209,000000,0.2772,0.2772,0.26,0.26,1700,0
|
| 190 |
+
ASPSZ.US,D,20260210,000000,0.26,0.295,0.26,0.28755,11888,0
|
| 191 |
+
ASPSZ.US,D,20260211,000000,0.2402,0.2403,0.222,0.222,2858,0
|
| 192 |
+
ASPSZ.US,D,20260212,000000,0.2224,0.295,0.2222,0.2247,13934,0
|
| 193 |
+
ASPSZ.US,D,20260213,000000,0.2213,0.26,0.2213,0.23,1432,0
|
| 194 |
+
ASPSZ.US,D,20260217,000000,0.221,0.295,0.2113,0.29,34748,0
|
| 195 |
+
ASPSZ.US,D,20260218,000000,0.2541,0.2541,0.2224,0.2302,875,0
|
daily/us/nasdaq stocks/1/astlw.us.txt
ADDED
|
@@ -0,0 +1,1075 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ASTLW.US,D,20211021,000000,3.04599,3.14622,2.00629,2.60817,286322.64063172,0
|
| 3 |
+
ASTLW.US,D,20211022,000000,2.73584,3.0003,2.56712,2.64465,238518.314049,0
|
| 4 |
+
ASTLW.US,D,20211025,000000,2.56257,2.82703,2.56257,2.77232,78023.196452346,0
|
| 5 |
+
ASTLW.US,D,20211026,000000,2.79968,2.86807,2.57534,2.84528,110004.23062565,0
|
| 6 |
+
ASTLW.US,D,20211027,000000,2.82703,2.93647,2.77232,2.84528,146108.31257852,0
|
| 7 |
+
ASTLW.US,D,20211028,000000,2.79056,2.84528,2.59904,2.69024,295821.0022984,0
|
| 8 |
+
ASTLW.US,D,20211029,000000,2.77232,2.89999,2.73584,2.89087,103018.07706082,0
|
| 9 |
+
ASTLW.US,D,20211101,000000,3.00942,3.00942,2.66288,2.81792,133710.658803,0
|
| 10 |
+
ASTLW.US,D,20211102,000000,2.91823,2.91823,2.66288,2.75408,91857.337619167,0
|
| 11 |
+
ASTLW.US,D,20211103,000000,2.78289,2.79056,2.69936,2.7632,41388.381753368,0
|
| 12 |
+
ASTLW.US,D,20211104,000000,2.78144,2.84528,2.69024,2.84528,170342.18383619,0
|
| 13 |
+
ASTLW.US,D,20211105,000000,2.87264,2.87264,2.69936,2.87254,61127.472998131,0
|
| 14 |
+
ASTLW.US,D,20211108,000000,2.89999,3.18269,2.88176,3.0915,325787.66445812,0
|
| 15 |
+
ASTLW.US,D,20211109,000000,3.10974,3.14622,3.0003,3.14622,38475.930981405,0
|
| 16 |
+
ASTLW.US,D,20211110,000000,3.14622,3.28301,3.03678,3.04134,96319.220974255,0
|
| 17 |
+
ASTLW.US,D,20211111,000000,3.19181,3.62043,3.05502,3.60219,464349.48373368,0
|
| 18 |
+
ASTLW.US,D,20211112,000000,3.67514,3.76634,3.00942,3.00942,1027649.9210669,0
|
| 19 |
+
ASTLW.US,D,20211115,000000,3.00942,3.1371,2.8544,2.88176,291833.92737113,0
|
| 20 |
+
ASTLW.US,D,20211116,000000,2.88176,2.9547,2.56257,2.63553,298793.7636097,0
|
| 21 |
+
ASTLW.US,D,20211117,000000,2.53521,2.89999,2.42577,2.42577,67923.922502883,0
|
| 22 |
+
ASTLW.US,D,20211118,000000,2.39842,2.69024,2.32546,2.48962,170113.00378674,0
|
| 23 |
+
ASTLW.US,D,20211119,000000,2.61729,2.61729,2.27987,2.35282,114874.03253765,0
|
| 24 |
+
ASTLW.US,D,20211122,000000,2.28899,2.86352,2.28899,2.75408,185305.77692136,0
|
| 25 |
+
ASTLW.US,D,20211123,000000,2.65376,2.82703,2.65376,2.69024,119353.46077691,0
|
| 26 |
+
ASTLW.US,D,20211124,000000,2.82703,2.82703,2.672,2.81792,69732.142127494,0
|
| 27 |
+
ASTLW.US,D,20211126,000000,2.59904,2.59904,2.3893,2.50786,191720.62519545,0
|
| 28 |
+
ASTLW.US,D,20211129,000000,2.82703,2.9547,2.69936,2.91823,352587.47502542,0
|
| 29 |
+
ASTLW.US,D,20211130,000000,2.98207,2.98207,2.55345,2.73584,169097.59361549,0
|
| 30 |
+
ASTLW.US,D,20211201,000000,2.81792,2.81792,2.57169,2.59904,106426.17081054,0
|
| 31 |
+
ASTLW.US,D,20211202,000000,2.59002,2.73584,2.47138,2.50786,161849.36334341,0
|
| 32 |
+
ASTLW.US,D,20211203,000000,2.50786,2.62641,2.39842,2.46773,312202.44133543,0
|
| 33 |
+
ASTLW.US,D,20211206,000000,2.56257,2.62641,2.37106,2.56257,81247.068918298,0
|
| 34 |
+
ASTLW.US,D,20211207,000000,2.62641,2.69024,2.62641,2.66288,160798.86340382,0
|
| 35 |
+
ASTLW.US,D,20211208,000000,2.57169,2.82703,2.51698,2.57169,92165.469647375,0
|
| 36 |
+
ASTLW.US,D,20211209,000000,2.66288,2.66288,2.43489,2.48962,107393.33255033,0
|
| 37 |
+
ASTLW.US,D,20211210,000000,2.69936,2.69936,2.29811,2.33458,152673.38892331,0
|
| 38 |
+
ASTLW.US,D,20211213,000000,2.29811,2.51241,2.04276,2.14308,141315.26953476,0
|
| 39 |
+
ASTLW.US,D,20211214,000000,2.07923,2.18867,1.99717,2.03364,231752.56809154,0
|
| 40 |
+
ASTLW.US,D,20211215,000000,2.20691,2.25251,1.93788,2.21603,160612.44900953,0
|
| 41 |
+
ASTLW.US,D,20211216,000000,2.64465,2.64465,2.22515,2.27987,99060.609125574,0
|
| 42 |
+
ASTLW.US,D,20211217,000000,2.17956,2.3893,2.17956,2.25251,96280.841540136,0
|
| 43 |
+
ASTLW.US,D,20211220,000000,2.23427,2.28899,2.14308,2.19779,86147.574377598,0
|
| 44 |
+
ASTLW.US,D,20211221,000000,2.19779,2.26163,2.16132,2.18867,70433.937494232,0
|
| 45 |
+
ASTLW.US,D,20211222,000000,2.17956,2.27075,2.16132,2.22506,86018.180856856,0
|
| 46 |
+
ASTLW.US,D,20211223,000000,2.21603,2.50786,2.21603,2.38018,83969.815630188,0
|
| 47 |
+
ASTLW.US,D,20211227,000000,2.49874,2.57917,2.47138,2.49874,53145.647256748,0
|
| 48 |
+
ASTLW.US,D,20211228,000000,2.58081,2.61729,2.44401,2.45314,66853.684568608,0
|
| 49 |
+
ASTLW.US,D,20211229,000000,2.62641,2.62641,2.30722,2.50786,78151.493417828,0
|
| 50 |
+
ASTLW.US,D,20211230,000000,2.41666,2.64465,2.40754,2.50786,166979.04885215,0
|
| 51 |
+
ASTLW.US,D,20211231,000000,2.41666,2.65769,2.41666,2.60817,127590.78389399,0
|
| 52 |
+
ASTLW.US,D,20220103,000000,2.60817,2.66288,2.5261,2.55345,125080.76890264,0
|
| 53 |
+
ASTLW.US,D,20220104,000000,2.47138,2.64465,2.44401,2.53521,303092.26023097,0
|
| 54 |
+
ASTLW.US,D,20220105,000000,2.47138,2.78144,2.47138,2.65376,461097.10083097,0
|
| 55 |
+
ASTLW.US,D,20220106,000000,2.55345,2.61473,2.39842,2.51698,213550.84732203,0
|
| 56 |
+
ASTLW.US,D,20220107,000000,2.60817,2.60817,2.30267,2.42577,177613.44176876,0
|
| 57 |
+
ASTLW.US,D,20220110,000000,2.31634,2.37106,2.18867,2.22515,83732.959693915,0
|
| 58 |
+
ASTLW.US,D,20220111,000000,2.25707,2.33458,2.19779,2.31634,70383.495952247,0
|
| 59 |
+
ASTLW.US,D,20220112,000000,2.41675,2.46226,2.31634,2.35282,163498.58245524,0
|
| 60 |
+
ASTLW.US,D,20220113,000000,2.37106,2.38154,2.32546,2.38018,108577.61223169,0
|
| 61 |
+
ASTLW.US,D,20220114,000000,2.36194,2.45314,2.32546,2.38018,73084.311558928,0
|
| 62 |
+
ASTLW.US,D,20220118,000000,2.46226,2.46226,2.28899,2.37106,69036.926092319,0
|
| 63 |
+
ASTLW.US,D,20220119,000000,2.3893,2.42577,2.37106,2.3893,7022.339888421,0
|
| 64 |
+
ASTLW.US,D,20220120,000000,2.41666,2.44401,2.1522,2.18886,103659.56188823,0
|
| 65 |
+
ASTLW.US,D,20220121,000000,2.08835,2.17956,1.84213,1.84213,269127.55759137,0
|
| 66 |
+
ASTLW.US,D,20220124,000000,1.84213,1.85125,1.73269,1.75093,242450.56121325,0
|
| 67 |
+
ASTLW.US,D,20220125,000000,1.8239,1.84213,1.55031,1.76006,80069.368568491,0
|
| 68 |
+
ASTLW.US,D,20220126,000000,1.77829,1.93333,1.67798,1.75093,116667.99694387,0
|
| 69 |
+
ASTLW.US,D,20220127,000000,1.86037,1.92421,1.73269,1.74181,115154.75068434,0
|
| 70 |
+
ASTLW.US,D,20220128,000000,1.8239,1.8239,1.61414,1.78741,91725.750987904,0
|
| 71 |
+
ASTLW.US,D,20220131,000000,1.8239,1.92421,1.8239,1.86037,94683.160525547,0
|
| 72 |
+
ASTLW.US,D,20220201,000000,1.90597,2.04276,1.87862,1.9698,107300.12535318,0
|
| 73 |
+
ASTLW.US,D,20220202,000000,1.99717,2.04276,1.92421,1.94245,27698.985880936,0
|
| 74 |
+
ASTLW.US,D,20220203,000000,1.9698,1.99717,1.91509,1.93333,102726.39336152,0
|
| 75 |
+
ASTLW.US,D,20220204,000000,1.92421,2.0154,1.79654,1.90597,95626.198049601,0
|
| 76 |
+
ASTLW.US,D,20220207,000000,1.91509,2.00629,1.91509,1.94245,45060.745320875,0
|
| 77 |
+
ASTLW.US,D,20220208,000000,1.99717,2.10659,1.97892,2.03364,137493.77445182,0
|
| 78 |
+
ASTLW.US,D,20220209,000000,2.10659,2.20691,2.07011,2.1522,160475.37960196,0
|
| 79 |
+
ASTLW.US,D,20220210,000000,2.09747,2.23427,2.09747,2.10659,123204.56285188,0
|
| 80 |
+
ASTLW.US,D,20220211,000000,2.18867,2.33458,2.07011,2.11571,134863.13838182,0
|
| 81 |
+
ASTLW.US,D,20220214,000000,2.11571,2.14308,1.92421,1.93333,29110.252501236,0
|
| 82 |
+
ASTLW.US,D,20220215,000000,1.93333,2.02452,1.83302,1.9698,75529.629789906,0
|
| 83 |
+
ASTLW.US,D,20220216,000000,1.95156,2.00629,1.85125,1.95156,54805.831921187,0
|
| 84 |
+
ASTLW.US,D,20220217,000000,1.97892,1.97892,1.86037,1.86949,47513.739438676,0
|
| 85 |
+
ASTLW.US,D,20220218,000000,1.8239,1.98804,1.8239,1.88774,16707.115949404,0
|
| 86 |
+
ASTLW.US,D,20220222,000000,1.86949,1.96068,1.86949,1.87862,62886.347636018,0
|
| 87 |
+
ASTLW.US,D,20220223,000000,1.88774,1.95156,1.8239,1.83302,22148.223152143,0
|
| 88 |
+
ASTLW.US,D,20220224,000000,1.8239,1.84213,1.71446,1.79654,116648.25894919,0
|
| 89 |
+
ASTLW.US,D,20220225,000000,2.13998,2.28899,1.78741,1.91636,213693.39950591,0
|
| 90 |
+
ASTLW.US,D,20220228,000000,1.85125,2.00629,1.8239,1.90597,145782.63566615,0
|
| 91 |
+
ASTLW.US,D,20220301,000000,1.90597,2.05188,1.90597,1.99717,22078.04361547,0
|
| 92 |
+
ASTLW.US,D,20220302,000000,2.14308,2.27075,2.03364,2.27075,188955.11282839,0
|
| 93 |
+
ASTLW.US,D,20220303,000000,2.3893,2.3893,2.18867,2.19779,33734.426034883,0
|
| 94 |
+
ASTLW.US,D,20220304,000000,2.19779,2.37106,2.1522,2.36194,72316.722876559,0
|
| 95 |
+
ASTLW.US,D,20220307,000000,2.36194,2.55345,2.28899,2.29811,723272.49807059,0
|
| 96 |
+
ASTLW.US,D,20220308,000000,2.30722,2.47138,2.28899,2.38018,61465.212018373,0
|
| 97 |
+
ASTLW.US,D,20220309,000000,2.28899,2.62641,2.28899,2.5726,496102.4344128,0
|
| 98 |
+
ASTLW.US,D,20220310,000000,2.44401,2.78144,2.44401,2.78144,201499.70500884,0
|
| 99 |
+
ASTLW.US,D,20220311,000000,2.78144,2.86352,2.69936,2.69936,78333.521591075,0
|
| 100 |
+
ASTLW.US,D,20220314,000000,2.672,2.69936,2.50786,2.58081,54765.259376548,0
|
| 101 |
+
ASTLW.US,D,20220315,000000,2.5261,2.58081,2.47138,2.49874,465760.75035398,0
|
| 102 |
+
ASTLW.US,D,20220316,000000,2.69024,2.7424,2.51698,2.64465,88351.650451259,0
|
| 103 |
+
ASTLW.US,D,20220317,000000,2.70848,2.72672,2.63553,2.69024,47763.754038077,0
|
| 104 |
+
ASTLW.US,D,20220318,000000,2.58993,2.73584,2.58993,2.70757,50349.431342401,0
|
| 105 |
+
ASTLW.US,D,20220321,000000,2.82703,3.10974,2.786,3.02311,148402.30618355,0
|
| 106 |
+
ASTLW.US,D,20220322,000000,3.05502,3.08237,2.86352,3.00942,115184.35767638,0
|
| 107 |
+
ASTLW.US,D,20220323,000000,3.05502,3.28301,3.03222,3.27389,235313.08302247,0
|
| 108 |
+
ASTLW.US,D,20220324,000000,3.14622,3.3742,3.10062,3.3742,304817.14165578,0
|
| 109 |
+
ASTLW.US,D,20220325,000000,3.3742,3.3742,3.28301,3.29212,55832.207645041,0
|
| 110 |
+
ASTLW.US,D,20220328,000000,3.23741,3.23741,2.96383,3.13719,72500.944160327,0
|
| 111 |
+
ASTLW.US,D,20220329,000000,3.06413,3.06413,2.8088,2.99119,78540.770535315,0
|
| 112 |
+
ASTLW.US,D,20220330,000000,3.0915,3.0915,2.87264,3.01854,94614.077544134,0
|
| 113 |
+
ASTLW.US,D,20220331,000000,3.0915,3.12798,2.99119,3.0003,42763.462050069,0
|
| 114 |
+
ASTLW.US,D,20220401,000000,3.00942,3.26477,3.00942,3.26477,87551.165111073,0
|
| 115 |
+
ASTLW.US,D,20220404,000000,3.28301,3.28301,3.0459,3.06413,31203.576493583,0
|
| 116 |
+
ASTLW.US,D,20220405,000000,3.14622,3.17358,3.0459,3.10062,96698.629094398,0
|
| 117 |
+
ASTLW.US,D,20220406,000000,3.03688,3.03688,2.84528,2.89087,56843.231595248,0
|
| 118 |
+
ASTLW.US,D,20220407,000000,2.87264,2.90911,2.77232,2.87264,75369.532721868,0
|
| 119 |
+
ASTLW.US,D,20220408,000000,2.93647,2.96383,2.83159,2.93647,42080.30812276,0
|
| 120 |
+
ASTLW.US,D,20220411,000000,2.96383,2.97295,2.8088,2.82703,21572.531640366,0
|
| 121 |
+
ASTLW.US,D,20220412,000000,2.9547,2.96383,2.83615,2.90911,79966.292374001,0
|
| 122 |
+
ASTLW.US,D,20220413,000000,2.96383,3.00942,2.84528,2.9547,67964.495047523,0
|
| 123 |
+
ASTLW.US,D,20220414,000000,2.96383,2.96383,2.7632,2.89999,180003.9322367,0
|
| 124 |
+
ASTLW.US,D,20220418,000000,2.97295,3.10974,2.86352,3.0003,86325.216329803,0
|
| 125 |
+
ASTLW.US,D,20220419,000000,3.19181,3.19181,2.83615,2.91668,42473.97146129,0
|
| 126 |
+
ASTLW.US,D,20220420,000000,2.86352,2.89087,2.79056,2.8544,79522.187493487,0
|
| 127 |
+
ASTLW.US,D,20220421,000000,2.97295,2.99119,2.6721,2.71759,70743.166077701,0
|
| 128 |
+
ASTLW.US,D,20220422,000000,2.69024,2.75408,2.58081,2.60817,64625.484279215,0
|
| 129 |
+
ASTLW.US,D,20220425,000000,2.47138,2.57169,2.27987,2.57169,59222.756510594,0
|
| 130 |
+
ASTLW.US,D,20220426,000000,2.65212,2.65212,2.37106,2.37106,190810.48432921,0
|
| 131 |
+
ASTLW.US,D,20220427,000000,2.33458,2.49874,2.33458,2.44401,16976.868543494,0
|
| 132 |
+
ASTLW.US,D,20220428,000000,2.50786,2.51415,2.37106,2.48962,166211.46016979,0
|
| 133 |
+
ASTLW.US,D,20220429,000000,2.50794,2.54433,2.42577,2.43034,56007.656486726,0
|
| 134 |
+
ASTLW.US,D,20220502,000000,2.43489,2.47138,2.18867,2.19779,170229.23864436,0
|
| 135 |
+
ASTLW.US,D,20220503,000000,2.18867,2.25251,2.12867,2.17956,315546.93488004,0
|
| 136 |
+
ASTLW.US,D,20220504,000000,2.18867,2.2297,1.91509,2.22515,413260.97414569,0
|
| 137 |
+
ASTLW.US,D,20220505,000000,2.22515,2.22515,2.05179,2.05179,169948.52049766,0
|
| 138 |
+
ASTLW.US,D,20220506,000000,2.04276,2.12484,2.03364,2.09747,67332.879217459,0
|
| 139 |
+
ASTLW.US,D,20220509,000000,2.03364,2.03364,1.86037,1.96068,137422.49835989,0
|
| 140 |
+
ASTLW.US,D,20220510,000000,2.09747,2.09747,1.91509,1.93788,89662.03398759,0
|
| 141 |
+
ASTLW.US,D,20220511,000000,1.96068,2.09747,1.81478,1.8239,279627.07421093,0
|
| 142 |
+
ASTLW.US,D,20220512,000000,1.75093,2.10659,1.65974,1.85125,96809.381175711,0
|
| 143 |
+
ASTLW.US,D,20220513,000000,2.02452,2.18867,2.00629,2.05188,48225.403802759,0
|
| 144 |
+
ASTLW.US,D,20220516,000000,2.07011,2.14308,1.99717,2.14308,77314.821754045,0
|
| 145 |
+
ASTLW.US,D,20220517,000000,2.27987,2.27987,2.13396,2.16132,76888.261757699,0
|
| 146 |
+
ASTLW.US,D,20220518,000000,2.16141,2.16141,2.07923,2.07923,14847.358227549,0
|
| 147 |
+
ASTLW.US,D,20220519,000000,1.97892,2.07923,1.96068,1.96068,87077.453238525,0
|
| 148 |
+
ASTLW.US,D,20220520,000000,2.05644,2.05644,1.8239,1.86037,60779.864980543,0
|
| 149 |
+
ASTLW.US,D,20220523,000000,1.80566,2.05188,1.80566,2.04276,31862.606205161,0
|
| 150 |
+
ASTLW.US,D,20220524,000000,1.98804,2.03364,1.93333,1.98804,14552.384862466,0
|
| 151 |
+
ASTLW.US,D,20220525,000000,2.07923,2.13396,2.0444,2.09747,36831.098090613,0
|
| 152 |
+
ASTLW.US,D,20220526,000000,2.14308,2.17044,2.09747,2.11571,54122.677993879,0
|
| 153 |
+
ASTLW.US,D,20220527,000000,2.26163,2.26163,2.17956,2.23427,48746.26755151,0
|
| 154 |
+
ASTLW.US,D,20220531,000000,2.20691,2.20691,2.13396,2.13396,19694.132479082,0
|
| 155 |
+
ASTLW.US,D,20220601,000000,2.14308,2.21603,2.14308,2.21603,7437.9343321611,0
|
| 156 |
+
ASTLW.US,D,20220602,000000,2.26163,2.30722,2.23427,2.27075,20660.197663607,0
|
| 157 |
+
ASTLW.US,D,20220603,000000,2.22515,2.22515,2.11571,2.17044,44290.963527984,0
|
| 158 |
+
ASTLW.US,D,20220606,000000,2.14316,2.1522,2.10659,2.10659,15937.334156514,0
|
| 159 |
+
ASTLW.US,D,20220607,000000,2.09747,2.09747,2.09747,2.09747,1125.0656973017,0
|
| 160 |
+
ASTLW.US,D,20220608,000000,2.10659,2.14308,2.061,2.08835,30614.72631868,0
|
| 161 |
+
ASTLW.US,D,20220609,000000,2.09747,2.09747,2.0154,2.0154,7117.740196087,0
|
| 162 |
+
ASTLW.US,D,20220610,000000,1.98795,1.98795,1.85125,1.9698,5101.1750719761,0
|
| 163 |
+
ASTLW.US,D,20220613,000000,1.87862,1.87862,1.52296,1.61414,195935.78361692,0
|
| 164 |
+
ASTLW.US,D,20220614,000000,1.73269,1.81478,1.59591,1.59591,79431.173406864,0
|
| 165 |
+
ASTLW.US,D,20220615,000000,1.9698,2.13396,1.73269,1.98804,679856.58564051,0
|
| 166 |
+
ASTLW.US,D,20220616,000000,1.89685,1.96068,1.8239,1.87862,187166.63119847,0
|
| 167 |
+
ASTLW.US,D,20220617,000000,1.88774,1.97892,1.79654,1.90597,263744.56781744,0
|
| 168 |
+
ASTLW.US,D,20220621,000000,2.04276,2.04276,1.94245,2.00629,145178.4337176,0
|
| 169 |
+
ASTLW.US,D,20220622,000000,2.07011,2.07011,1.93333,1.94245,86117.967385563,0
|
| 170 |
+
ASTLW.US,D,20220623,000000,1.94245,1.94245,1.78741,1.90588,130110.66788268,0
|
| 171 |
+
ASTLW.US,D,20220624,000000,2.00351,2.01809,1.934,1.98604,176691.73988332,0
|
| 172 |
+
ASTLW.US,D,20220627,000000,1.99941,2.00875,1.91531,1.98071,33977.328268786,0
|
| 173 |
+
ASTLW.US,D,20220628,000000,2.03677,2.03677,1.95268,1.98071,156810.53425747,0
|
| 174 |
+
ASTLW.US,D,20220629,000000,1.95268,1.98071,1.92466,1.98071,48362.437480709,0
|
| 175 |
+
ASTLW.US,D,20220630,000000,1.92466,2.04612,1.88729,1.91531,99741.038485168,0
|
| 176 |
+
ASTLW.US,D,20220701,000000,1.8686,1.96203,1.85925,1.94334,19711.024646337,0
|
| 177 |
+
ASTLW.US,D,20220705,000000,1.90597,1.90597,1.76583,1.87795,86606.063764281,0
|
| 178 |
+
ASTLW.US,D,20220706,000000,1.85925,1.8686,1.81254,1.8686,176047.40686654,0
|
| 179 |
+
ASTLW.US,D,20220707,000000,1.8686,1.92466,1.85458,1.8686,116623.20571729,0
|
| 180 |
+
ASTLW.US,D,20220708,000000,1.8686,1.88729,1.84524,1.8686,49448.812915984,0
|
| 181 |
+
ASTLW.US,D,20220711,000000,1.82188,1.86393,1.82188,1.83122,1406.4013024157,0
|
| 182 |
+
ASTLW.US,D,20220712,000000,1.85925,1.8686,1.76583,1.77517,12923.051236961,0
|
| 183 |
+
ASTLW.US,D,20220713,000000,1.77517,1.77517,1.70977,1.77517,33164.954913738,0
|
| 184 |
+
ASTLW.US,D,20220714,000000,1.68174,1.77517,1.63503,1.65371,68273.612084087,0
|
| 185 |
+
ASTLW.US,D,20220715,000000,1.68174,1.68174,1.58831,1.66305,47904.340252829,0
|
| 186 |
+
ASTLW.US,D,20220718,000000,1.71911,1.72845,1.65371,1.65371,81756.441008387,0
|
| 187 |
+
ASTLW.US,D,20220719,000000,1.65371,1.78451,1.607,1.70977,308740.40646089,0
|
| 188 |
+
ASTLW.US,D,20220720,000000,1.7378,1.76583,1.66305,1.6724,74927.795415227,0
|
| 189 |
+
ASTLW.US,D,20220721,000000,1.61634,1.75649,1.61634,1.64437,71161.33713273,0
|
| 190 |
+
ASTLW.US,D,20220722,000000,1.85925,1.85925,1.63503,1.6724,71818.513997025,0
|
| 191 |
+
ASTLW.US,D,20220725,000000,1.71911,1.7378,1.64437,1.64437,80685.050061874,0
|
| 192 |
+
ASTLW.US,D,20220726,000000,1.607,1.6724,1.56962,1.62568,31660.084113741,0
|
| 193 |
+
ASTLW.US,D,20220727,000000,1.56962,1.65371,1.56962,1.65371,40566.222041747,0
|
| 194 |
+
ASTLW.US,D,20220728,000000,1.56962,1.77517,1.56962,1.71911,72872.779813524,0
|
| 195 |
+
ASTLW.US,D,20220729,000000,1.74714,1.84991,1.70977,1.8032,97775.929816039,0
|
| 196 |
+
ASTLW.US,D,20220801,000000,1.79386,1.84057,1.79386,1.82188,45962.77863747,0
|
| 197 |
+
ASTLW.US,D,20220802,000000,1.81254,1.81264,1.7378,1.76583,221289.85972279,0
|
| 198 |
+
ASTLW.US,D,20220803,000000,1.77517,1.77517,1.70042,1.76583,58407.396554659,0
|
| 199 |
+
ASTLW.US,D,20220804,000000,1.76583,1.82188,1.71911,1.79386,55765.84524997,0
|
| 200 |
+
ASTLW.US,D,20220805,000000,1.7705,1.87327,1.76583,1.82188,67219.346267588,0
|
| 201 |
+
ASTLW.US,D,20220808,000000,1.82188,1.82188,1.7378,1.74714,13326.56211292,0
|
| 202 |
+
ASTLW.US,D,20220809,000000,1.74714,1.74714,1.6538,1.74434,16448.687378633,0
|
| 203 |
+
ASTLW.US,D,20220810,000000,1.72845,1.83122,1.71911,1.81254,31996.164790269,0
|
| 204 |
+
ASTLW.US,D,20220811,000000,1.87795,1.87795,1.76583,1.77517,20099.551033534,0
|
| 205 |
+
ASTLW.US,D,20220812,000000,1.79386,1.83122,1.77517,1.77517,26169.33930294,0
|
| 206 |
+
ASTLW.US,D,20220815,000000,1.7378,1.77517,1.71911,1.74714,56945.338579698,0
|
| 207 |
+
ASTLW.US,D,20220816,000000,1.75649,1.7846,1.75649,1.76583,23818.915208492,0
|
| 208 |
+
ASTLW.US,D,20220817,000000,1.71911,1.73312,1.66305,1.69108,99208.018813476,0
|
| 209 |
+
ASTLW.US,D,20220818,000000,1.70977,1.70977,1.65371,1.66305,57199.004568033,0
|
| 210 |
+
ASTLW.US,D,20220819,000000,1.66305,1.66305,1.63503,1.66305,21216.96576696,0
|
| 211 |
+
ASTLW.US,D,20220822,000000,1.64437,1.67707,1.607,1.61634,167183.01144294,0
|
| 212 |
+
ASTLW.US,D,20220823,000000,1.607,1.7378,1.607,1.6724,89545.164202967,0
|
| 213 |
+
ASTLW.US,D,20220824,000000,1.76583,1.84057,1.75182,1.84057,123517.14086862,0
|
| 214 |
+
ASTLW.US,D,20220825,000000,1.85925,1.8686,1.78451,1.85925,67919.335956918,0
|
| 215 |
+
ASTLW.US,D,20220826,000000,1.87795,1.87795,1.75649,1.79376,34491.082169212,0
|
| 216 |
+
ASTLW.US,D,20220829,000000,1.79386,1.81254,1.77517,1.81254,41554.127979441,0
|
| 217 |
+
ASTLW.US,D,20220830,000000,1.87008,1.87008,1.755,1.82213,24925.538460701,0
|
| 218 |
+
ASTLW.US,D,20220831,000000,1.74541,1.83172,1.70705,1.74541,4943.6068374407,0
|
| 219 |
+
ASTLW.US,D,20220901,000000,1.77418,1.9468,1.71664,1.71664,122227.31623521,0
|
| 220 |
+
ASTLW.US,D,20220902,000000,1.6591,1.89885,1.6591,1.78377,23605.435896643,0
|
| 221 |
+
ASTLW.US,D,20220906,000000,1.71664,1.80295,1.71664,1.73582,44977.333331822,0
|
| 222 |
+
ASTLW.US,D,20220907,000000,1.93242,1.93242,1.72623,1.76459,166498.71794312,0
|
| 223 |
+
ASTLW.US,D,20220908,000000,1.82213,1.86049,1.755,1.86049,74149.93162144,0
|
| 224 |
+
ASTLW.US,D,20220909,000000,1.86049,2.01393,1.84131,1.9468,256526.37605976,0
|
| 225 |
+
ASTLW.US,D,20220912,000000,2.00434,2.00434,1.88926,1.89885,274969.23075999,0
|
| 226 |
+
ASTLW.US,D,20220913,000000,1.79336,1.92762,1.79336,1.81225,10818.376068012,0
|
| 227 |
+
ASTLW.US,D,20220914,000000,1.8509,1.8509,1.73582,1.77418,30122.529913518,0
|
| 228 |
+
ASTLW.US,D,20220915,000000,1.83172,1.83172,1.64951,1.68787,174641.43589157,0
|
| 229 |
+
ASTLW.US,D,20220916,000000,1.69746,1.755,1.6591,1.67348,39028.529913218,0
|
| 230 |
+
ASTLW.US,D,20220919,000000,1.74541,1.74541,1.60156,1.62074,59273.230767239,0
|
| 231 |
+
ASTLW.US,D,20220920,000000,1.62064,1.62064,1.53443,1.54402,99703.196577846,0
|
| 232 |
+
ASTLW.US,D,20220921,000000,1.5632,1.57279,1.47689,1.48648,24889.042734206,0
|
| 233 |
+
ASTLW.US,D,20220922,000000,1.48648,1.54402,1.4673,1.4673,23202.94017016,0
|
| 234 |
+
ASTLW.US,D,20220923,000000,1.49607,1.49607,1.24672,1.30426,73059.230766775,0
|
| 235 |
+
ASTLW.US,D,20220926,000000,1.34253,1.40975,1.27549,1.28508,48191.042733423,0
|
| 236 |
+
ASTLW.US,D,20220927,000000,1.24672,1.29467,1.24672,1.28508,32725.196580097,0
|
| 237 |
+
ASTLW.US,D,20220928,000000,1.2659,1.2659,1.05492,1.11246,200203.04272831,0
|
| 238 |
+
ASTLW.US,D,20220929,000000,1.06451,1.10287,1.01656,1.03574,365276.34186807,0
|
| 239 |
+
ASTLW.US,D,20220930,000000,0.987787,1.03564,0.911929,0.920656,1032496.4273157,0
|
| 240 |
+
ASTLW.US,D,20221003,000000,0.968607,0.987787,0.944631,0.94933,280629.19657177,0
|
| 241 |
+
ASTLW.US,D,20221004,000000,0.997377,1.0741,0.957098,1.01656,313290.78631426,0
|
| 242 |
+
ASTLW.US,D,20221005,000000,1.02615,1.02615,0.957002,0.987787,30477.059828036,0
|
| 243 |
+
ASTLW.US,D,20221006,000000,1.04533,1.04533,0.949426,1.02615,50504.871793174,0
|
| 244 |
+
ASTLW.US,D,20221007,000000,0.987787,1.01656,0.983663,0.997377,11790.205127809,0
|
| 245 |
+
ASTLW.US,D,20221010,000000,1.05492,1.09328,1.04533,1.09328,7367.9658117182,0
|
| 246 |
+
ASTLW.US,D,20221011,000000,1.05492,1.06451,0.997377,0.997377,18388.632478015,0
|
| 247 |
+
ASTLW.US,D,20221012,000000,0.939932,0.959016,0.925239,0.949426,13039.401708963,0
|
| 248 |
+
ASTLW.US,D,20221013,000000,0.997377,1.00697,0.882295,0.997377,61239.829057771,0
|
| 249 |
+
ASTLW.US,D,20221014,000000,0.997377,0.997377,0.959016,0.997377,9196.923076614,0
|
| 250 |
+
ASTLW.US,D,20221017,000000,1.01656,1.04533,1.01656,1.04533,4291.8974357532,0
|
| 251 |
+
ASTLW.US,D,20221018,000000,1.03574,1.03574,0.975511,1.01656,9332.478632165,0
|
| 252 |
+
ASTLW.US,D,20221019,000000,0.987787,1.01656,0.959016,0.987787,10058.222221884,0
|
| 253 |
+
ASTLW.US,D,20221020,000000,0.987787,1.19877,0.987787,1.05492,163478.95725946,0
|
| 254 |
+
ASTLW.US,D,20221021,000000,1.04533,1.11246,1.04533,1.11246,20591.93162324,0
|
| 255 |
+
ASTLW.US,D,20221024,000000,1.15082,1.15082,1.05492,1.05492,5604.7008545125,0
|
| 256 |
+
ASTLW.US,D,20221025,000000,1.06451,1.06451,1.05492,1.05492,8866.3760680781,0
|
| 257 |
+
ASTLW.US,D,20221026,000000,1.13164,1.14123,1.01656,1.04533,131416.94016652,0
|
| 258 |
+
ASTLW.US,D,20221027,000000,1.08369,1.08369,1.00697,1.02615,19133.145298502,0
|
| 259 |
+
ASTLW.US,D,20221028,000000,1.00697,1.05492,0.978197,1.00697,91754.427347344,0
|
| 260 |
+
ASTLW.US,D,20221031,000000,1.03574,1.07381,0.997377,1.00697,78500.222219584,0
|
| 261 |
+
ASTLW.US,D,20221101,000000,1.09328,1.11246,1.02615,1.03574,219952.44443705,0
|
| 262 |
+
ASTLW.US,D,20221102,000000,1.10287,1.13164,1.06451,1.10287,277338.324777,0
|
| 263 |
+
ASTLW.US,D,20221103,000000,1.04533,1.09328,1.02615,1.05492,460201.72648026,0
|
| 264 |
+
ASTLW.US,D,20221104,000000,1.12205,1.22275,1.10287,1.16041,344353.86323629,0
|
| 265 |
+
ASTLW.US,D,20221107,000000,1.17,1.20903,1.12205,1.12205,54177.384613564,0
|
| 266 |
+
ASTLW.US,D,20221108,000000,1.12205,1.15082,1.03574,1.09328,16289.606837059,0
|
| 267 |
+
ASTLW.US,D,20221109,000000,1.06451,1.10287,0.911161,0.911161,47790.632477026,0
|
| 268 |
+
ASTLW.US,D,20221110,000000,0.968607,1.05492,0.959016,0.997377,131475.33332891,0
|
| 269 |
+
ASTLW.US,D,20221111,000000,1.08369,1.14123,1.05492,1.06451,67528.564100295,0
|
| 270 |
+
ASTLW.US,D,20221114,000000,1.0741,1.0741,1.01656,1.06451,41419.521366129,0
|
| 271 |
+
ASTLW.US,D,20221115,000000,1.09328,1.15111,1.03574,1.0741,81306.22221949,0
|
| 272 |
+
ASTLW.US,D,20221116,000000,1.05492,1.10287,1.01656,1.06451,41104.615383234,0
|
| 273 |
+
ASTLW.US,D,20221117,000000,1.02615,1.03574,0.968607,0.968607,75797.452988906,0
|
| 274 |
+
ASTLW.US,D,20221118,000000,1.20836,1.3618,1.10287,1.10287,488005.21365881,0
|
| 275 |
+
ASTLW.US,D,20221121,000000,1.40975,1.40975,1.10287,1.14123,468709.40169365,0
|
| 276 |
+
ASTLW.US,D,20221122,000000,1.27549,1.29467,1.16041,1.17959,182110.54700243,0
|
| 277 |
+
ASTLW.US,D,20221123,000000,1.24672,1.34262,1.16041,1.19877,166147.31623373,0
|
| 278 |
+
ASTLW.US,D,20221125,000000,1.19877,1.19877,1.17959,1.19867,39980.547007203,0
|
| 279 |
+
ASTLW.US,D,20221128,000000,1.28508,1.28508,1.11246,1.17,178651.79486579,0
|
| 280 |
+
ASTLW.US,D,20221129,000000,1.29,1.3,1.18,1.2,140011,0
|
| 281 |
+
ASTLW.US,D,20221130,000000,1.35,1.35,1.18,1.32,164666,0
|
| 282 |
+
ASTLW.US,D,20221201,000000,1.35,1.35,1.25,1.3,36074,0
|
| 283 |
+
ASTLW.US,D,20221202,000000,1.31,1.35,1.29,1.335,21350,0
|
| 284 |
+
ASTLW.US,D,20221205,000000,1.36,1.36,1.24,1.29,131502,0
|
| 285 |
+
ASTLW.US,D,20221206,000000,1.3,1.3,1.19,1.21,76190,0
|
| 286 |
+
ASTLW.US,D,20221207,000000,1.2,1.24,1.18,1.235,21920,0
|
| 287 |
+
ASTLW.US,D,20221208,000000,1.31,1.31,1.17,1.21,66793,0
|
| 288 |
+
ASTLW.US,D,20221209,000000,1.19,1.19,1.15,1.16,84362,0
|
| 289 |
+
ASTLW.US,D,20221212,000000,1.18,1.18,1.12,1.15,21737,0
|
| 290 |
+
ASTLW.US,D,20221213,000000,1.16,1.19,1.095,1.13,50176,0
|
| 291 |
+
ASTLW.US,D,20221214,000000,1.11,1.14,1.03,1.05,67480,0
|
| 292 |
+
ASTLW.US,D,20221215,000000,1.03,1.1,1,1.02,135219,0
|
| 293 |
+
ASTLW.US,D,20221216,000000,1,1.05,0.98,0.9978,108277,0
|
| 294 |
+
ASTLW.US,D,20221219,000000,1.16,1.16,0.97,0.979,46226,0
|
| 295 |
+
ASTLW.US,D,20221220,000000,0.96,0.9849,0.92,0.97,263581,0
|
| 296 |
+
ASTLW.US,D,20221221,000000,1.03,1.15,1.03,1.1101,69461,0
|
| 297 |
+
ASTLW.US,D,20221222,000000,1.11,1.11,1.0043,1.05,19892,0
|
| 298 |
+
ASTLW.US,D,20221223,000000,1.01,1.17,1.01,1.14,150769,0
|
| 299 |
+
ASTLW.US,D,20221227,000000,1.13,1.17,1.13,1.1401,96148,0
|
| 300 |
+
ASTLW.US,D,20221228,000000,1.24,1.24,1.1,1.15,62235,0
|
| 301 |
+
ASTLW.US,D,20221229,000000,1.06,1.19,1.06,1.19,39207,0
|
| 302 |
+
ASTLW.US,D,20221230,000000,1.14,1.23,1.11,1.155,12946,0
|
| 303 |
+
ASTLW.US,D,20230103,000000,1.16,1.16,1.11,1.15,19946,0
|
| 304 |
+
ASTLW.US,D,20230104,000000,1.25,1.25,1.06,1.09,22760,0
|
| 305 |
+
ASTLW.US,D,20230105,000000,1.09,1.12,1.09,1.12,17140,0
|
| 306 |
+
ASTLW.US,D,20230106,000000,1.1005,1.1699,1.0894,1.15,139651,0
|
| 307 |
+
ASTLW.US,D,20230109,000000,1.19,1.2,1.15,1.15,33607,0
|
| 308 |
+
ASTLW.US,D,20230110,000000,1.1002,1.15,1.05,1.1,160889,0
|
| 309 |
+
ASTLW.US,D,20230111,000000,1.16,1.16,1.1,1.13,3595,0
|
| 310 |
+
ASTLW.US,D,20230112,000000,1.1,1.16,1.085,1.13,119672,0
|
| 311 |
+
ASTLW.US,D,20230113,000000,1.13,1.17,1.09,1.11,88900,0
|
| 312 |
+
ASTLW.US,D,20230117,000000,1.06,1.1801,1.06,1.16,91222,0
|
| 313 |
+
ASTLW.US,D,20230118,000000,1.19,1.4,1.19,1.38,149728,0
|
| 314 |
+
ASTLW.US,D,20230119,000000,1.38,1.39,1.32,1.33,79742,0
|
| 315 |
+
ASTLW.US,D,20230120,000000,1.35,1.52,1.34,1.5187,77588,0
|
| 316 |
+
ASTLW.US,D,20230123,000000,1.4,1.51,1.4,1.5,185143,0
|
| 317 |
+
ASTLW.US,D,20230124,000000,1.49,1.5,1.47,1.5,185818,0
|
| 318 |
+
ASTLW.US,D,20230125,000000,1.5,1.56,1.49,1.54,65022,0
|
| 319 |
+
ASTLW.US,D,20230126,000000,1.5,1.6599,1.4921,1.64,53912,0
|
| 320 |
+
ASTLW.US,D,20230127,000000,1.65,1.68,1.6001,1.68,32254,0
|
| 321 |
+
ASTLW.US,D,20230130,000000,1.7,1.77,1.53,1.77,154307,0
|
| 322 |
+
ASTLW.US,D,20230131,000000,1.85,1.85,1.748,1.85,127835,0
|
| 323 |
+
ASTLW.US,D,20230201,000000,1.7,1.84,1.7,1.825,144910,0
|
| 324 |
+
ASTLW.US,D,20230202,000000,1.85,1.85,1.75,1.75,129634,0
|
| 325 |
+
ASTLW.US,D,20230203,000000,1.7,1.86,1.6,1.77,103502,0
|
| 326 |
+
ASTLW.US,D,20230206,000000,1.8,1.89,1.8,1.81,69399,0
|
| 327 |
+
ASTLW.US,D,20230207,000000,1.79,1.79,1.74,1.78,22210,0
|
| 328 |
+
ASTLW.US,D,20230208,000000,1.78,1.78,1.63,1.6999,162799,0
|
| 329 |
+
ASTLW.US,D,20230209,000000,1.69,1.7,1.63,1.67,29011,0
|
| 330 |
+
ASTLW.US,D,20230210,000000,1.69,1.79,1.68,1.79,40197,0
|
| 331 |
+
ASTLW.US,D,20230213,000000,1.78,1.81,1.73,1.77,44749,0
|
| 332 |
+
ASTLW.US,D,20230214,000000,1.73,1.94,1.73,1.73,134061,0
|
| 333 |
+
ASTLW.US,D,20230215,000000,1.68,1.84,1.68,1.79,41411,0
|
| 334 |
+
ASTLW.US,D,20230216,000000,1.78,1.78,1.71,1.7167,57730,0
|
| 335 |
+
ASTLW.US,D,20230217,000000,1.72,1.72,1.6501,1.7,31019,0
|
| 336 |
+
ASTLW.US,D,20230221,000000,1.68,1.83,1.64,1.65,59790,0
|
| 337 |
+
ASTLW.US,D,20230222,000000,1.6999,1.7,1.65,1.66,36120,0
|
| 338 |
+
ASTLW.US,D,20230223,000000,1.7496,1.78,1.62,1.71,21742,0
|
| 339 |
+
ASTLW.US,D,20230224,000000,1.6201,1.71,1.6201,1.67,16867,0
|
| 340 |
+
ASTLW.US,D,20230227,000000,1.76,1.79,1.73,1.75,55496,0
|
| 341 |
+
ASTLW.US,D,20230228,000000,1.81,1.88,1.78,1.82,49265,0
|
| 342 |
+
ASTLW.US,D,20230301,000000,1.88,1.91,1.78,1.89,102121,0
|
| 343 |
+
ASTLW.US,D,20230302,000000,1.89,1.98,1.87,1.95,41091,0
|
| 344 |
+
ASTLW.US,D,20230303,000000,2,2.2,2,2.19,146615,0
|
| 345 |
+
ASTLW.US,D,20230306,000000,2.1,2.13,1.96,2.025,127307,0
|
| 346 |
+
ASTLW.US,D,20230307,000000,2.03,2.0408,1.96,2,109932,0
|
| 347 |
+
ASTLW.US,D,20230308,000000,1.93,2.0401,1.9119,2,67521,0
|
| 348 |
+
ASTLW.US,D,20230309,000000,2.01,2.04,1.93,1.98,53960,0
|
| 349 |
+
ASTLW.US,D,20230310,000000,1.91,1.93,1.75,1.85,112493,0
|
| 350 |
+
ASTLW.US,D,20230313,000000,1.77,2.02,1.77,1.86,23025,0
|
| 351 |
+
ASTLW.US,D,20230314,000000,1.94,1.94,1.7501,1.81,12695,0
|
| 352 |
+
ASTLW.US,D,20230315,000000,1.76,1.76,1.59,1.62,113941,0
|
| 353 |
+
ASTLW.US,D,20230316,000000,1.7,1.7282,1.62,1.63,76045,0
|
| 354 |
+
ASTLW.US,D,20230317,000000,1.62,1.682,1.6,1.6399,63158,0
|
| 355 |
+
ASTLW.US,D,20230320,000000,1.69,1.69,1.62,1.6301,14022,0
|
| 356 |
+
ASTLW.US,D,20230321,000000,1.65,1.68,1.64,1.67,6529,0
|
| 357 |
+
ASTLW.US,D,20230322,000000,1.62,1.66,1.58,1.58,6860,0
|
| 358 |
+
ASTLW.US,D,20230323,000000,1.6001,1.62,1.58,1.6181,41640,0
|
| 359 |
+
ASTLW.US,D,20230324,000000,1.55,1.58,1.55,1.55,55131,0
|
| 360 |
+
ASTLW.US,D,20230327,000000,1.5,1.61,1.5,1.5101,33099,0
|
| 361 |
+
ASTLW.US,D,20230328,000000,1.59,1.6,1.575,1.6,4459,0
|
| 362 |
+
ASTLW.US,D,20230329,000000,1.65,1.65,1.65,1.65,2156,0
|
| 363 |
+
ASTLW.US,D,20230330,000000,1.65,1.7,1.62,1.7,13430,0
|
| 364 |
+
ASTLW.US,D,20230331,000000,1.7,1.86,1.7,1.75,109152,0
|
| 365 |
+
ASTLW.US,D,20230403,000000,1.77,1.77,1.6701,1.68,15189,0
|
| 366 |
+
ASTLW.US,D,20230404,000000,1.69,1.715,1.62,1.7,28936,0
|
| 367 |
+
ASTLW.US,D,20230405,000000,1.71,1.71,1.65,1.68,104221,0
|
| 368 |
+
ASTLW.US,D,20230406,000000,1.62,1.73,1.62,1.71,43841,0
|
| 369 |
+
ASTLW.US,D,20230410,000000,1.74,1.75,1.7102,1.75,64219,0
|
| 370 |
+
ASTLW.US,D,20230411,000000,1.69,1.81,1.69,1.77,26979,0
|
| 371 |
+
ASTLW.US,D,20230412,000000,1.76,1.8001,1.75,1.8,20873,0
|
| 372 |
+
ASTLW.US,D,20230413,000000,1.77,1.81,1.75,1.81,30550,0
|
| 373 |
+
ASTLW.US,D,20230414,000000,1.8,1.83,1.7501,1.78,39709,0
|
| 374 |
+
ASTLW.US,D,20230417,000000,1.77,1.83,1.75,1.79,7962,0
|
| 375 |
+
ASTLW.US,D,20230418,000000,1.8,1.81,1.775,1.78,19382,0
|
| 376 |
+
ASTLW.US,D,20230419,000000,1.74,1.77,1.72,1.76,7108,0
|
| 377 |
+
ASTLW.US,D,20230420,000000,1.7,1.77,1.68,1.77,63471,0
|
| 378 |
+
ASTLW.US,D,20230421,000000,1.72,1.72,1.62,1.7,52302,0
|
| 379 |
+
ASTLW.US,D,20230424,000000,1.7199,1.77,1.68,1.77,103479,0
|
| 380 |
+
ASTLW.US,D,20230425,000000,1.67,1.69,1.51,1.59,148842,0
|
| 381 |
+
ASTLW.US,D,20230426,000000,1.6,1.61,1.52,1.59,40175,0
|
| 382 |
+
ASTLW.US,D,20230427,000000,1.59,1.59,1.55,1.5669,4814,0
|
| 383 |
+
ASTLW.US,D,20230428,000000,1.51,1.625,1.51,1.6,43279,0
|
| 384 |
+
ASTLW.US,D,20230501,000000,1.57,1.58,1.52,1.55,70162,0
|
| 385 |
+
ASTLW.US,D,20230502,000000,1.52,1.52,1.4,1.46,87793,0
|
| 386 |
+
ASTLW.US,D,20230503,000000,1.45,1.52,1.45,1.46,55477,0
|
| 387 |
+
ASTLW.US,D,20230504,000000,1.47,1.4706,1.42,1.47,35710,0
|
| 388 |
+
ASTLW.US,D,20230505,000000,1.45,1.55,1.44,1.55,13490,0
|
| 389 |
+
ASTLW.US,D,20230508,000000,1.5,1.61,1.5,1.6,8789,0
|
| 390 |
+
ASTLW.US,D,20230509,000000,1.6,1.62,1.53,1.6,42330,0
|
| 391 |
+
ASTLW.US,D,20230510,000000,1.62,1.62,1.55,1.55,9616,0
|
| 392 |
+
ASTLW.US,D,20230511,000000,1.49,1.52,1.49,1.49,5662,0
|
| 393 |
+
ASTLW.US,D,20230512,000000,1.5,1.5593,1.49,1.55,59221,0
|
| 394 |
+
ASTLW.US,D,20230515,000000,1.49,1.61,1.49,1.59,7356,0
|
| 395 |
+
ASTLW.US,D,20230516,000000,1.55,1.6,1.535,1.55,107142,0
|
| 396 |
+
ASTLW.US,D,20230517,000000,1.55,1.56,1.545,1.56,6099,0
|
| 397 |
+
ASTLW.US,D,20230518,000000,1.55,1.61,1.55,1.59,13564,0
|
| 398 |
+
ASTLW.US,D,20230519,000000,1.59,1.64,1.53,1.6,66759,0
|
| 399 |
+
ASTLW.US,D,20230522,000000,1.59,1.59,1.575,1.58,11655,0
|
| 400 |
+
ASTLW.US,D,20230523,000000,1.58,1.6,1.53,1.6,13004,0
|
| 401 |
+
ASTLW.US,D,20230524,000000,1.5045,1.53,1.47,1.5,10486,0
|
| 402 |
+
ASTLW.US,D,20230525,000000,1.45,1.52,1.43,1.5,25758,0
|
| 403 |
+
ASTLW.US,D,20230526,000000,1.41,1.5,1.41,1.5,4217,0
|
| 404 |
+
ASTLW.US,D,20230530,000000,1.5,1.5,1.35,1.35,97544,0
|
| 405 |
+
ASTLW.US,D,20230531,000000,1.38,1.43,1.33,1.42,33730,0
|
| 406 |
+
ASTLW.US,D,20230601,000000,1.4543,1.53,1.4501,1.5,10331,0
|
| 407 |
+
ASTLW.US,D,20230602,000000,1.49,1.54,1.46,1.54,14145,0
|
| 408 |
+
ASTLW.US,D,20230605,000000,1.45,1.56,1.45,1.56,5660,0
|
| 409 |
+
ASTLW.US,D,20230606,000000,1.57,1.66,1.56,1.62,3727,0
|
| 410 |
+
ASTLW.US,D,20230607,000000,1.64,1.68,1.55,1.58,5594,0
|
| 411 |
+
ASTLW.US,D,20230608,000000,1.58,1.659,1.58,1.659,5250,0
|
| 412 |
+
ASTLW.US,D,20230609,000000,1.61,1.64,1.59,1.6,5612,0
|
| 413 |
+
ASTLW.US,D,20230612,000000,1.62,1.63,1.59,1.6,4706,0
|
| 414 |
+
ASTLW.US,D,20230613,000000,1.69,1.69,1.66,1.66,2331,0
|
| 415 |
+
ASTLW.US,D,20230614,000000,1.61,1.64,1.46,1.51,49682,0
|
| 416 |
+
ASTLW.US,D,20230615,000000,1.44,1.57,1.44,1.51,21530,0
|
| 417 |
+
ASTLW.US,D,20230616,000000,1.52,1.53,1.4502,1.53,6670,0
|
| 418 |
+
ASTLW.US,D,20230620,000000,1.5,1.51,1.46,1.49,14937,0
|
| 419 |
+
ASTLW.US,D,20230621,000000,1.44,1.52,1.41,1.5199,38845,0
|
| 420 |
+
ASTLW.US,D,20230622,000000,1.4,1.46,1.31,1.37,95797,0
|
| 421 |
+
ASTLW.US,D,20230623,000000,1.46,1.46,1.22,1.34,64745,0
|
| 422 |
+
ASTLW.US,D,20230626,000000,1.34,1.4,1.3398,1.39,12146,0
|
| 423 |
+
ASTLW.US,D,20230627,000000,1.4,1.4,1.32,1.35,27517,0
|
| 424 |
+
ASTLW.US,D,20230628,000000,1.31,1.35,1.27,1.3,57631,0
|
| 425 |
+
ASTLW.US,D,20230629,000000,1.3,1.35,1.22,1.25,127904,0
|
| 426 |
+
ASTLW.US,D,20230630,000000,1.29,1.33,1.19,1.21,57424,0
|
| 427 |
+
ASTLW.US,D,20230703,000000,1.22,1.25,1.2,1.23,26603,0
|
| 428 |
+
ASTLW.US,D,20230705,000000,1.22,1.22,1.12,1.16,87744,0
|
| 429 |
+
ASTLW.US,D,20230706,000000,1.13,1.17,1.03,1.1,104513,0
|
| 430 |
+
ASTLW.US,D,20230707,000000,1.12,1.165,1.08,1.08,8338,0
|
| 431 |
+
ASTLW.US,D,20230710,000000,1.05,1.2,1.05,1.19,24915,0
|
| 432 |
+
ASTLW.US,D,20230711,000000,1.14,1.2,1.14,1.16,32477,0
|
| 433 |
+
ASTLW.US,D,20230712,000000,1.19,1.19,1.14,1.18,68048,0
|
| 434 |
+
ASTLW.US,D,20230713,000000,1.25,1.25,1.15,1.185,10913,0
|
| 435 |
+
ASTLW.US,D,20230714,000000,1.155,1.21,1.155,1.21,8223,0
|
| 436 |
+
ASTLW.US,D,20230717,000000,1.1803,1.1803,1.18,1.18,581,0
|
| 437 |
+
ASTLW.US,D,20230718,000000,1.14,1.18,1.14,1.15,18324,0
|
| 438 |
+
ASTLW.US,D,20230719,000000,1.1401,1.17,1.03,1.13,34754,0
|
| 439 |
+
ASTLW.US,D,20230720,000000,1.15,1.15,1.0501,1.08,24320,0
|
| 440 |
+
ASTLW.US,D,20230721,000000,1.13,1.13,1.09,1.0999,33366,0
|
| 441 |
+
ASTLW.US,D,20230724,000000,1.1,1.12,1.05,1.11,10135,0
|
| 442 |
+
ASTLW.US,D,20230725,000000,1.15,1.15,1.12,1.13,15355,0
|
| 443 |
+
ASTLW.US,D,20230726,000000,1.19,1.19,1.09,1.15,2671,0
|
| 444 |
+
ASTLW.US,D,20230727,000000,1.15,1.17,1.1,1.1,11917,0
|
| 445 |
+
ASTLW.US,D,20230728,000000,1.11,1.14,1.11,1.125,5160,0
|
| 446 |
+
ASTLW.US,D,20230731,000000,1.12,1.26,1.12,1.26,9466,0
|
| 447 |
+
ASTLW.US,D,20230801,000000,1.21,1.22,1.18,1.2,9231,0
|
| 448 |
+
ASTLW.US,D,20230802,000000,1.2,1.2,1.07,1.07,18133,0
|
| 449 |
+
ASTLW.US,D,20230803,000000,1.08,1.2,1.08,1.1845,27552,0
|
| 450 |
+
ASTLW.US,D,20230804,000000,1.16,1.16,1.14,1.14,2593,0
|
| 451 |
+
ASTLW.US,D,20230807,000000,1.15,1.18,1.1499,1.18,5479,0
|
| 452 |
+
ASTLW.US,D,20230808,000000,1.25,1.25,1.09,1.12,18927,0
|
| 453 |
+
ASTLW.US,D,20230809,000000,1.14,1.14,1.13,1.13,9819,0
|
| 454 |
+
ASTLW.US,D,20230810,000000,1.13,1.13,1.1,1.12,10899,0
|
| 455 |
+
ASTLW.US,D,20230811,000000,1.14,1.275,1.14,1.23,79964,0
|
| 456 |
+
ASTLW.US,D,20230814,000000,1.33,1.57,1.33,1.56,203145,0
|
| 457 |
+
ASTLW.US,D,20230815,000000,1.46,1.514,1.39,1.47,5391,0
|
| 458 |
+
ASTLW.US,D,20230816,000000,1.4,1.44,1.37,1.37,72403,0
|
| 459 |
+
ASTLW.US,D,20230817,000000,1.3,1.3646,1.29,1.3331,8735,0
|
| 460 |
+
ASTLW.US,D,20230818,000000,1.33,1.3301,1.27,1.2877,5729,0
|
| 461 |
+
ASTLW.US,D,20230821,000000,1.26,1.35,1.25,1.28,5498,0
|
| 462 |
+
ASTLW.US,D,20230822,000000,1.33,1.3301,1.28,1.28,17127,0
|
| 463 |
+
ASTLW.US,D,20230823,000000,1.28,1.28,1.28,1.28,1000,0
|
| 464 |
+
ASTLW.US,D,20230824,000000,1.265,1.28,1.1899,1.19,8058,0
|
| 465 |
+
ASTLW.US,D,20230825,000000,1.18,1.22,1.17,1.22,4405,0
|
| 466 |
+
ASTLW.US,D,20230828,000000,1.25,1.33,1.23,1.305,23686,0
|
| 467 |
+
ASTLW.US,D,20230829,000000,1.32,1.3715,1.32,1.35,22358,0
|
| 468 |
+
ASTLW.US,D,20230830,000000,1.32,1.33,1.3,1.3,48252,0
|
| 469 |
+
ASTLW.US,D,20230831,000000,1.3,1.3,1.22,1.27,42251,0
|
| 470 |
+
ASTLW.US,D,20230901,000000,1.2999,1.3,1.15,1.15,69980,0
|
| 471 |
+
ASTLW.US,D,20230905,000000,1.11,1.262,1.11,1.25,48639,0
|
| 472 |
+
ASTLW.US,D,20230906,000000,1.23,1.23,1.11,1.15,20376,0
|
| 473 |
+
ASTLW.US,D,20230907,000000,1.14,1.15,1.115,1.14,31110,0
|
| 474 |
+
ASTLW.US,D,20230908,000000,1.16,1.16,1.12,1.14,4797,0
|
| 475 |
+
ASTLW.US,D,20230911,000000,1.14,1.16,1.14,1.16,40041,0
|
| 476 |
+
ASTLW.US,D,20230912,000000,1.17,1.18,1.15,1.18,20150,0
|
| 477 |
+
ASTLW.US,D,20230913,000000,1.16,1.19,1.135,1.175,54471,0
|
| 478 |
+
ASTLW.US,D,20230914,000000,1.15,1.18,1.1001,1.17,19210,0
|
| 479 |
+
ASTLW.US,D,20230915,000000,1.14,1.19,1.14,1.17,13388,0
|
| 480 |
+
ASTLW.US,D,20230918,000000,1.12,1.18,1.12,1.15,19573,0
|
| 481 |
+
ASTLW.US,D,20230919,000000,1.13,1.18,1.13,1.18,9172,0
|
| 482 |
+
ASTLW.US,D,20230920,000000,1.18,1.18,1.15,1.15,2425,0
|
| 483 |
+
ASTLW.US,D,20230921,000000,1.11,1.14,1.09,1.14,26349,0
|
| 484 |
+
ASTLW.US,D,20230922,000000,1.16,1.17,1.14,1.17,4925,0
|
| 485 |
+
ASTLW.US,D,20230925,000000,1.12,1.23,1.12,1.23,19404,0
|
| 486 |
+
ASTLW.US,D,20230926,000000,1.19,1.2,1.15,1.2,34119,0
|
| 487 |
+
ASTLW.US,D,20230927,000000,1.22,1.23,1.19,1.23,40972,0
|
| 488 |
+
ASTLW.US,D,20230928,000000,1.22,1.23,1.21,1.225,12342,0
|
| 489 |
+
ASTLW.US,D,20230929,000000,1.23,1.23,1.2,1.2202,38643,0
|
| 490 |
+
ASTLW.US,D,20231002,000000,1.21,1.22,1.19,1.22,17898,0
|
| 491 |
+
ASTLW.US,D,20231003,000000,1.1301,1.21,1.1301,1.19,44428,0
|
| 492 |
+
ASTLW.US,D,20231004,000000,1.16,1.1799,1.13,1.15,50179,0
|
| 493 |
+
ASTLW.US,D,20231005,000000,1.13,1.15,1.11,1.14,33175,0
|
| 494 |
+
ASTLW.US,D,20231006,000000,1.11,1.13,1.08,1.13,20424,0
|
| 495 |
+
ASTLW.US,D,20231009,000000,1.1218,1.14,1.12,1.14,108200,0
|
| 496 |
+
ASTLW.US,D,20231010,000000,1.11,1.1601,1.08,1.08,102637,0
|
| 497 |
+
ASTLW.US,D,20231011,000000,1.06,1.07,1.03,1.05,57386,0
|
| 498 |
+
ASTLW.US,D,20231012,000000,1.03,1.06,0.99,1.06,41488,0
|
| 499 |
+
ASTLW.US,D,20231013,000000,1.02,1.03,0.9801,1.03,27071,0
|
| 500 |
+
ASTLW.US,D,20231016,000000,1.02,1.03,0.9999,1.03,41591,0
|
| 501 |
+
ASTLW.US,D,20231017,000000,1.01,1.02,0.99,1,91633,0
|
| 502 |
+
ASTLW.US,D,20231018,000000,1.02,1.02,0.98,0.98,62262,0
|
| 503 |
+
ASTLW.US,D,20231019,000000,1.04,1.04,0.96,0.96,86368,0
|
| 504 |
+
ASTLW.US,D,20231020,000000,0.96,1.02,0.96,1.02,8868,0
|
| 505 |
+
ASTLW.US,D,20231023,000000,1,1.025,0.97,0.97,96395,0
|
| 506 |
+
ASTLW.US,D,20231024,000000,1.02,1.02,0.92,0.97,20049,0
|
| 507 |
+
ASTLW.US,D,20231025,000000,0.9601,0.99,0.94,0.99,19299,0
|
| 508 |
+
ASTLW.US,D,20231026,000000,0.95,1,0.95,1,3861,0
|
| 509 |
+
ASTLW.US,D,20231027,000000,0.97,1.01,0.97,1,55660,0
|
| 510 |
+
ASTLW.US,D,20231030,000000,0.99,1.05,0.99,1.05,114665,0
|
| 511 |
+
ASTLW.US,D,20231031,000000,1.04,1.06,0.96,0.96,46542,0
|
| 512 |
+
ASTLW.US,D,20231101,000000,1,1.04,1,1.04,5065,0
|
| 513 |
+
ASTLW.US,D,20231102,000000,1.04,1.1,1.03,1.07,13003,0
|
| 514 |
+
ASTLW.US,D,20231103,000000,1.14,1.14,0.99,1.08,43932,0
|
| 515 |
+
ASTLW.US,D,20231106,000000,1.09,1.09,1,1.05,24641,0
|
| 516 |
+
ASTLW.US,D,20231108,000000,0.99,1.03,0.95,1.02,42412,0
|
| 517 |
+
ASTLW.US,D,20231109,000000,1.01,1.03,0.99,1.02,33319,0
|
| 518 |
+
ASTLW.US,D,20231110,000000,0.9902,1.0351,0.98,1.03,21028,0
|
| 519 |
+
ASTLW.US,D,20231113,000000,0.9912,0.9912,0.9599,0.98,11671,0
|
| 520 |
+
ASTLW.US,D,20231114,000000,1.02,1.07,0.9651,1.03,90900,0
|
| 521 |
+
ASTLW.US,D,20231115,000000,1.02,1.06,0.9902,1,40819,0
|
| 522 |
+
ASTLW.US,D,20231116,000000,1.02,1.05,0.99,1.05,12898,0
|
| 523 |
+
ASTLW.US,D,20231117,000000,1.03,1.09,1.02,1.07,43087,0
|
| 524 |
+
ASTLW.US,D,20231120,000000,1.1,1.1,1.04,1.05,28316,0
|
| 525 |
+
ASTLW.US,D,20231121,000000,1.05,1.05,0.9901,1,31887,0
|
| 526 |
+
ASTLW.US,D,20231122,000000,0.9902,0.9902,0.9702,0.98,19792,0
|
| 527 |
+
ASTLW.US,D,20231124,000000,1.11,1.11,1,1,15596,0
|
| 528 |
+
ASTLW.US,D,20231127,000000,1,1.16,1,1.13,203194,0
|
| 529 |
+
ASTLW.US,D,20231128,000000,1.13,1.23,1.11,1.2,234904,0
|
| 530 |
+
ASTLW.US,D,20231129,000000,1.19,1.2,1.17,1.18,48932,0
|
| 531 |
+
ASTLW.US,D,20231130,000000,1.17,1.25,1.17,1.25,359447,0
|
| 532 |
+
ASTLW.US,D,20231201,000000,1.25,1.25,1.16,1.2,103452,0
|
| 533 |
+
ASTLW.US,D,20231204,000000,1.2,1.2004,1.2,1.2,36787,0
|
| 534 |
+
ASTLW.US,D,20231205,000000,1.18,1.19,1.11,1.13,40292,0
|
| 535 |
+
ASTLW.US,D,20231206,000000,1.1,1.15,1.06,1.09,75352,0
|
| 536 |
+
ASTLW.US,D,20231207,000000,1.09,1.09,1.08,1.08,70082,0
|
| 537 |
+
ASTLW.US,D,20231208,000000,1.16,1.17,1.08,1.135,104070,0
|
| 538 |
+
ASTLW.US,D,20231211,000000,1.13,1.17,1.13,1.1501,14100,0
|
| 539 |
+
ASTLW.US,D,20231212,000000,1.106,1.133,1.1,1.133,10280,0
|
| 540 |
+
ASTLW.US,D,20231213,000000,1.12,1.1999,1.1,1.16,18084,0
|
| 541 |
+
ASTLW.US,D,20231214,000000,1.1,1.32,1.1,1.3199,20786,0
|
| 542 |
+
ASTLW.US,D,20231215,000000,1.31,1.31,1.31,1.31,3034,0
|
| 543 |
+
ASTLW.US,D,20231218,000000,1.31,1.5,1.31,1.45,53438,0
|
| 544 |
+
ASTLW.US,D,20231219,000000,1.48,1.52,1.45,1.4813,37234,0
|
| 545 |
+
ASTLW.US,D,20231220,000000,1.41,1.61,1.41,1.6,61097,0
|
| 546 |
+
ASTLW.US,D,20231221,000000,1.62,1.74,1.6,1.7,51601,0
|
| 547 |
+
ASTLW.US,D,20231222,000000,1.75,1.84,1.7352,1.84,22879,0
|
| 548 |
+
ASTLW.US,D,20231226,000000,1.84,1.84,1.81,1.83,18167,0
|
| 549 |
+
ASTLW.US,D,20231227,000000,1.84,1.97,1.815,1.92,106149,0
|
| 550 |
+
ASTLW.US,D,20231228,000000,1.8584,1.8899,1.81,1.8899,5586,0
|
| 551 |
+
ASTLW.US,D,20231229,000000,1.85,1.87,1.77,1.84,12191,0
|
| 552 |
+
ASTLW.US,D,20240102,000000,1.94,1.94,1.81,1.8316,40510,0
|
| 553 |
+
ASTLW.US,D,20240103,000000,1.77,1.88,1.7,1.82,56869,0
|
| 554 |
+
ASTLW.US,D,20240104,000000,1.82,1.82,1.74,1.77,13145,0
|
| 555 |
+
ASTLW.US,D,20240105,000000,1.8,1.8,1.74,1.78,12366,0
|
| 556 |
+
ASTLW.US,D,20240108,000000,1.77,1.8,1.71,1.7415,7750,0
|
| 557 |
+
ASTLW.US,D,20240109,000000,1.78,1.78,1.64,1.66,22566,0
|
| 558 |
+
ASTLW.US,D,20240110,000000,1.75,1.75,1.63,1.63,11069,0
|
| 559 |
+
ASTLW.US,D,20240111,000000,1.6,1.7,1.57,1.57,37113,0
|
| 560 |
+
ASTLW.US,D,20240112,000000,1.67,1.67,1.61,1.63,2290,0
|
| 561 |
+
ASTLW.US,D,20240116,000000,1.73,1.73,1.57,1.6,14966,0
|
| 562 |
+
ASTLW.US,D,20240117,000000,1.64,1.65,1.5,1.58,59023,0
|
| 563 |
+
ASTLW.US,D,20240118,000000,1.59,1.59,1.5,1.53,9309,0
|
| 564 |
+
ASTLW.US,D,20240119,000000,1.45,1.53,1.45,1.5,28610,0
|
| 565 |
+
ASTLW.US,D,20240122,000000,1.5,1.5,1.3,1.35,129137,0
|
| 566 |
+
ASTLW.US,D,20240123,000000,1.47,1.47,1.3101,1.3101,3621,0
|
| 567 |
+
ASTLW.US,D,20240124,000000,0.88,1.45,0.88,1.35,8058,0
|
| 568 |
+
ASTLW.US,D,20240125,000000,1.34,1.34,1.22,1.265,17628,0
|
| 569 |
+
ASTLW.US,D,20240126,000000,1.26,1.36,1.26,1.34,14220,0
|
| 570 |
+
ASTLW.US,D,20240129,000000,1.33,1.33,1.2199,1.22,64807,0
|
| 571 |
+
ASTLW.US,D,20240130,000000,1.26,1.33,1.24,1.2917,16665,0
|
| 572 |
+
ASTLW.US,D,20240131,000000,1.33,1.33,1.26,1.2601,25591,0
|
| 573 |
+
ASTLW.US,D,20240201,000000,1.33,1.33,1.26,1.2601,5051,0
|
| 574 |
+
ASTLW.US,D,20240202,000000,1.3,1.3,1.26,1.28,7329,0
|
| 575 |
+
ASTLW.US,D,20240205,000000,1.26,1.26,1.18,1.26,19764,0
|
| 576 |
+
ASTLW.US,D,20240206,000000,1.28,1.33,1.22,1.31,18958,0
|
| 577 |
+
ASTLW.US,D,20240207,000000,1.2,1.28,1.15,1.24,15797,0
|
| 578 |
+
ASTLW.US,D,20240208,000000,1.33,1.33,1.01,1.07,35120,0
|
| 579 |
+
ASTLW.US,D,20240209,000000,1.32,1.32,1.12,1.2,22440,0
|
| 580 |
+
ASTLW.US,D,20240212,000000,1.33,1.33,1.15,1.19,3804,0
|
| 581 |
+
ASTLW.US,D,20240213,000000,1.32,1.32,1.06,1.15,21593,0
|
| 582 |
+
ASTLW.US,D,20240214,000000,1.15,1.2,1.11,1.2,17224,0
|
| 583 |
+
ASTLW.US,D,20240215,000000,1.31,1.33,1.2399,1.315,14675,0
|
| 584 |
+
ASTLW.US,D,20240216,000000,1.34,1.35,1.32,1.35,28702,0
|
| 585 |
+
ASTLW.US,D,20240220,000000,1.45,1.45,1.27,1.27,10324,0
|
| 586 |
+
ASTLW.US,D,20240221,000000,1.26,1.292,1.25,1.26,13529,0
|
| 587 |
+
ASTLW.US,D,20240222,000000,1.35,1.35,1.29,1.29,3903,0
|
| 588 |
+
ASTLW.US,D,20240223,000000,1.4,1.4,1.29,1.33,51043,0
|
| 589 |
+
ASTLW.US,D,20240226,000000,1.42,1.42,1.29,1.29,5546,0
|
| 590 |
+
ASTLW.US,D,20240227,000000,1.32,1.46,1.3,1.38,23550,0
|
| 591 |
+
ASTLW.US,D,20240228,000000,1.47,1.47,1.32,1.34,26130,0
|
| 592 |
+
ASTLW.US,D,20240229,000000,1.45,1.45,1.28,1.3,83579,0
|
| 593 |
+
ASTLW.US,D,20240301,000000,1.27,1.32,1.24,1.24,28915,0
|
| 594 |
+
ASTLW.US,D,20240304,000000,1.29,1.29,1.15,1.18,13283,0
|
| 595 |
+
ASTLW.US,D,20240305,000000,1.19,1.21,1.16,1.16,71106,0
|
| 596 |
+
ASTLW.US,D,20240306,000000,1.26,1.26,1.16,1.22,45897,0
|
| 597 |
+
ASTLW.US,D,20240307,000000,1.25,1.37,1.2,1.37,104810,0
|
| 598 |
+
ASTLW.US,D,20240308,000000,1.35,1.36,1.26,1.26,94095,0
|
| 599 |
+
ASTLW.US,D,20240311,000000,1.33,1.33,1.13,1.15,28947,0
|
| 600 |
+
ASTLW.US,D,20240312,000000,1.24,1.24,1.09,1.19,33812,0
|
| 601 |
+
ASTLW.US,D,20240313,000000,1.28,1.29,1.2001,1.29,25120,0
|
| 602 |
+
ASTLW.US,D,20240314,000000,1.33,1.6,1.19,1.21,41969,0
|
| 603 |
+
ASTLW.US,D,20240315,000000,1.23,1.26,1.16,1.19,47816,0
|
| 604 |
+
ASTLW.US,D,20240318,000000,1.3,1.3,1.14,1.15,45455,0
|
| 605 |
+
ASTLW.US,D,20240319,000000,1.25,1.25,1.15,1.19,27921,0
|
| 606 |
+
ASTLW.US,D,20240320,000000,1.3,1.3,1.18,1.24,29666,0
|
| 607 |
+
ASTLW.US,D,20240321,000000,1.27,1.27,1.22,1.22,10172,0
|
| 608 |
+
ASTLW.US,D,20240322,000000,1.35,1.49,1.23,1.25,3479,0
|
| 609 |
+
ASTLW.US,D,20240325,000000,1.25,1.33,1.2497,1.31,81758,0
|
| 610 |
+
ASTLW.US,D,20240326,000000,1.34,1.45,1.34,1.4,47790,0
|
| 611 |
+
ASTLW.US,D,20240327,000000,1.4,1.4,1.37,1.39,3028,0
|
| 612 |
+
ASTLW.US,D,20240328,000000,1.44,1.44,1.37,1.37,43400,0
|
| 613 |
+
ASTLW.US,D,20240401,000000,1.28,1.44,1.27,1.4,19566,0
|
| 614 |
+
ASTLW.US,D,20240402,000000,1.39,1.4,1.3799,1.39,67404,0
|
| 615 |
+
ASTLW.US,D,20240403,000000,1.44,1.44,1.38,1.39,21727,0
|
| 616 |
+
ASTLW.US,D,20240404,000000,1.43,1.43,1.34,1.37,15290,0
|
| 617 |
+
ASTLW.US,D,20240405,000000,1.38,1.38,1.38,1.38,203,0
|
| 618 |
+
ASTLW.US,D,20240408,000000,1.43,1.43,1.28,1.36,6115,0
|
| 619 |
+
ASTLW.US,D,20240409,000000,1.44,1.44,1.32,1.36,34118,0
|
| 620 |
+
ASTLW.US,D,20240410,000000,1.44,1.44,1.2,1.26,134387,0
|
| 621 |
+
ASTLW.US,D,20240411,000000,1.44,1.44,1.25,1.26,3507,0
|
| 622 |
+
ASTLW.US,D,20240412,000000,1.28,1.34,1.15,1.19,63811,0
|
| 623 |
+
ASTLW.US,D,20240415,000000,1.17,1.18,1.07,1.09,67196,0
|
| 624 |
+
ASTLW.US,D,20240416,000000,1.11,1.11,1.08,1.09,15779,0
|
| 625 |
+
ASTLW.US,D,20240417,000000,1.13,1.22,1.1,1.1,9599,0
|
| 626 |
+
ASTLW.US,D,20240418,000000,1.1,1.12,1.02,1.07,15311,0
|
| 627 |
+
ASTLW.US,D,20240419,000000,1.16,1.16,1.02,1.04,12935,0
|
| 628 |
+
ASTLW.US,D,20240422,000000,1.1,1.17,1.07,1.15,129473,0
|
| 629 |
+
ASTLW.US,D,20240423,000000,1.16,1.2,1.16,1.2,7832,0
|
| 630 |
+
ASTLW.US,D,20240424,000000,1.28,1.28,1.09,1.13,60280,0
|
| 631 |
+
ASTLW.US,D,20240425,000000,1.06,1.15,1.05,1.14,27158,0
|
| 632 |
+
ASTLW.US,D,20240426,000000,1.43,1.43,1.11,1.21,12022,0
|
| 633 |
+
ASTLW.US,D,20240429,000000,1.1399,1.1399,1.1399,1.1399,162,0
|
| 634 |
+
ASTLW.US,D,20240430,000000,1.44,1.44,1.09,1.14,18427,0
|
| 635 |
+
ASTLW.US,D,20240501,000000,1.1299,1.13,1.07,1.12,10075,0
|
| 636 |
+
ASTLW.US,D,20240502,000000,1.11,1.11,1.11,1.11,207,0
|
| 637 |
+
ASTLW.US,D,20240503,000000,1.04,1.17,1.0301,1.17,3006,0
|
| 638 |
+
ASTLW.US,D,20240506,000000,1.125,1.13,1.09,1.12,6851,0
|
| 639 |
+
ASTLW.US,D,20240508,000000,1.12,1.12,1.09,1.09,22134,0
|
| 640 |
+
ASTLW.US,D,20240509,000000,1.1599,1.16,1.15,1.16,2900,0
|
| 641 |
+
ASTLW.US,D,20240510,000000,1.14,1.14,1.04,1.05,10976,0
|
| 642 |
+
ASTLW.US,D,20240513,000000,1.05,1.05,1.05,1.05,447,0
|
| 643 |
+
ASTLW.US,D,20240514,000000,1.05,1.11,1.05,1.11,3726,0
|
| 644 |
+
ASTLW.US,D,20240515,000000,1.145,1.15,1.08,1.14,27048,0
|
| 645 |
+
ASTLW.US,D,20240516,000000,1.17,1.18,1.1,1.1,91976,0
|
| 646 |
+
ASTLW.US,D,20240517,000000,1.18,1.19,1.14,1.19,5701,0
|
| 647 |
+
ASTLW.US,D,20240520,000000,1.19,1.24,1.19,1.22,6701,0
|
| 648 |
+
ASTLW.US,D,20240521,000000,1.22,1.3,1.22,1.3,4852,0
|
| 649 |
+
ASTLW.US,D,20240522,000000,1.2,1.2,1.2,1.2,435,0
|
| 650 |
+
ASTLW.US,D,20240523,000000,1.15,1.16,1.12,1.13,9915,0
|
| 651 |
+
ASTLW.US,D,20240524,000000,1.1999,1.1999,1.1325,1.19,21622,0
|
| 652 |
+
ASTLW.US,D,20240528,000000,1.13,1.2,1.12,1.2,21383,0
|
| 653 |
+
ASTLW.US,D,20240529,000000,1.14,1.16,1.05,1.15,46145,0
|
| 654 |
+
ASTLW.US,D,20240530,000000,1.0801,1.16,1.08,1.14,11554,0
|
| 655 |
+
ASTLW.US,D,20240531,000000,1.08,1.105,1.05,1.08,37211,0
|
| 656 |
+
ASTLW.US,D,20240603,000000,1.09,1.1,1.09,1.1,5184,0
|
| 657 |
+
ASTLW.US,D,20240604,000000,1.07,1.09,1.06,1.07,10727,0
|
| 658 |
+
ASTLW.US,D,20240605,000000,1.0642,1.12,1.05,1.06,62328,0
|
| 659 |
+
ASTLW.US,D,20240606,000000,1.06,1.12,1.02,1.05,60148,0
|
| 660 |
+
ASTLW.US,D,20240607,000000,1.0351,1.09,1.03,1.09,28269,0
|
| 661 |
+
ASTLW.US,D,20240610,000000,1.06,1.06,0.96,0.98,65847,0
|
| 662 |
+
ASTLW.US,D,20240611,000000,0.99,0.99,0.96,0.97,47197,0
|
| 663 |
+
ASTLW.US,D,20240612,000000,0.95,0.9847,0.95,0.98,5650,0
|
| 664 |
+
ASTLW.US,D,20240613,000000,0.97,0.97,0.92,0.92,28947,0
|
| 665 |
+
ASTLW.US,D,20240614,000000,0.92,0.96,0.89,0.89,12213,0
|
| 666 |
+
ASTLW.US,D,20240617,000000,0.98,0.98,0.89,0.89,16814,0
|
| 667 |
+
ASTLW.US,D,20240618,000000,0.9,0.9327,0.89,0.9,13035,0
|
| 668 |
+
ASTLW.US,D,20240620,000000,0.9237,0.93045,0.87,0.87,27783,0
|
| 669 |
+
ASTLW.US,D,20240621,000000,0.95,0.9501,0.83,0.928,471698,0
|
| 670 |
+
ASTLW.US,D,20240624,000000,0.918,0.96,0.9,0.9,20181,0
|
| 671 |
+
ASTLW.US,D,20240625,000000,0.8711,0.898,0.85,0.882,36676,0
|
| 672 |
+
ASTLW.US,D,20240626,000000,0.879999,0.879999,0.8475,0.8588,43782,0
|
| 673 |
+
ASTLW.US,D,20240627,000000,0.85,0.8629,0.8132,0.8629,81726,0
|
| 674 |
+
ASTLW.US,D,20240628,000000,0.9,0.9,0.9,0.9,3500,0
|
| 675 |
+
ASTLW.US,D,20240701,000000,0.8,0.892,0.783,0.887,3288,0
|
| 676 |
+
ASTLW.US,D,20240702,000000,0.9748,0.9799,0.8,0.85,7658,0
|
| 677 |
+
ASTLW.US,D,20240703,000000,0.8401,0.88,0.8401,0.88,13351,0
|
| 678 |
+
ASTLW.US,D,20240705,000000,0.87,0.89,0.87,0.89,3650,0
|
| 679 |
+
ASTLW.US,D,20240708,000000,0.88,0.9163,0.8511,0.86,22657,0
|
| 680 |
+
ASTLW.US,D,20240709,000000,0.87,0.8732,0.8502,0.8732,2049,0
|
| 681 |
+
ASTLW.US,D,20240710,000000,0.8701,0.89,0.8701,0.89,552,0
|
| 682 |
+
ASTLW.US,D,20240711,000000,0.89,0.9522,0.89,0.949749,7421,0
|
| 683 |
+
ASTLW.US,D,20240712,000000,1,1,0.9563,0.9672,4100,0
|
| 684 |
+
ASTLW.US,D,20240715,000000,1,1.25,1,1.19,323221,0
|
| 685 |
+
ASTLW.US,D,20240716,000000,1.2,1.24,1.15,1.2001,122279,0
|
| 686 |
+
ASTLW.US,D,20240717,000000,1.18,1.3,1.18,1.2,21253,0
|
| 687 |
+
ASTLW.US,D,20240718,000000,1.19,1.29,1.19,1.28,52334,0
|
| 688 |
+
ASTLW.US,D,20240719,000000,1.28,1.28,1.2307,1.2307,33389,0
|
| 689 |
+
ASTLW.US,D,20240722,000000,1.15,1.22,1.14,1.21,4980,0
|
| 690 |
+
ASTLW.US,D,20240723,000000,1.23,1.28,1.23,1.23,3063,0
|
| 691 |
+
ASTLW.US,D,20240724,000000,1.27,1.27,1.2,1.25,24130,0
|
| 692 |
+
ASTLW.US,D,20240725,000000,1.21,1.27,1.195,1.26,19490,0
|
| 693 |
+
ASTLW.US,D,20240726,000000,1.27,1.28,1.2401,1.2401,6513,0
|
| 694 |
+
ASTLW.US,D,20240729,000000,1.26,1.26,1.1,1.18,91436,0
|
| 695 |
+
ASTLW.US,D,20240730,000000,1.1532,1.255,1.135,1.255,63097,0
|
| 696 |
+
ASTLW.US,D,20240731,000000,1.18,1.295,1.18,1.27,57794,0
|
| 697 |
+
ASTLW.US,D,20240801,000000,1.3,1.5,1.3,1.38,121290,0
|
| 698 |
+
ASTLW.US,D,20240802,000000,1.35,1.37,1.2902,1.36,46978,0
|
| 699 |
+
ASTLW.US,D,20240805,000000,1.2,1.39,1.14,1.36,32429,0
|
| 700 |
+
ASTLW.US,D,20240806,000000,1.31,1.35,1.24,1.31,15541,0
|
| 701 |
+
ASTLW.US,D,20240807,000000,1.31,1.37,1.285,1.34,35317,0
|
| 702 |
+
ASTLW.US,D,20240808,000000,1.35,1.46,1.34,1.34,15955,0
|
| 703 |
+
ASTLW.US,D,20240809,000000,1.3,1.34,1.3,1.32,7691,0
|
| 704 |
+
ASTLW.US,D,20240812,000000,1.32,1.33,1.29,1.32,28501,0
|
| 705 |
+
ASTLW.US,D,20240813,000000,1.37,1.37,1.3299,1.33,42304,0
|
| 706 |
+
ASTLW.US,D,20240814,000000,1.32,1.41,1.3,1.37,10142,0
|
| 707 |
+
ASTLW.US,D,20240815,000000,1.32,1.52,1.32,1.52,75496,0
|
| 708 |
+
ASTLW.US,D,20240816,000000,1.52,1.53,1.48,1.52,34904,0
|
| 709 |
+
ASTLW.US,D,20240819,000000,1.5,1.585,1.5,1.53,93393,0
|
| 710 |
+
ASTLW.US,D,20240820,000000,1.49,1.52,1.48,1.52,9452,0
|
| 711 |
+
ASTLW.US,D,20240821,000000,1.46,1.58,1.46,1.58,44172,0
|
| 712 |
+
ASTLW.US,D,20240822,000000,1.59,1.63,1.56,1.595,31997,0
|
| 713 |
+
ASTLW.US,D,20240823,000000,1.6,1.65,1.5945,1.6375,130177,0
|
| 714 |
+
ASTLW.US,D,20240826,000000,1.65,1.75,1.65,1.75,77840,0
|
| 715 |
+
ASTLW.US,D,20240827,000000,1.73,1.81,1.7226,1.8,91219,0
|
| 716 |
+
ASTLW.US,D,20240828,000000,1.75,1.8,1.71,1.71,41037,0
|
| 717 |
+
ASTLW.US,D,20240829,000000,1.66,1.9,1.66,1.865,143251,0
|
| 718 |
+
ASTLW.US,D,20240830,000000,1.86,1.92,1.84,1.84,44081,0
|
| 719 |
+
ASTLW.US,D,20240903,000000,1.77,1.8,1.75,1.78,22977,0
|
| 720 |
+
ASTLW.US,D,20240904,000000,1.77,1.9,1.77,1.9,63050,0
|
| 721 |
+
ASTLW.US,D,20240905,000000,1.82,1.82,1.73,1.73,76594,0
|
| 722 |
+
ASTLW.US,D,20240906,000000,1.75,1.78,1.7,1.7,117601,0
|
| 723 |
+
ASTLW.US,D,20240909,000000,1.6,1.84,1.6,1.8373,34064,0
|
| 724 |
+
ASTLW.US,D,20240910,000000,1.8,1.805,1.71,1.7301,36432,0
|
| 725 |
+
ASTLW.US,D,20240911,000000,1.71,1.71,1.71,1.71,2501,0
|
| 726 |
+
ASTLW.US,D,20240912,000000,1.71,1.745,1.7,1.7164,33140,0
|
| 727 |
+
ASTLW.US,D,20240913,000000,1.76,1.8,1.725,1.8,17777,0
|
| 728 |
+
ASTLW.US,D,20240916,000000,1.76,1.76,1.76,1.76,599,0
|
| 729 |
+
ASTLW.US,D,20240917,000000,1.8,1.8,1.7,1.74,2798,0
|
| 730 |
+
ASTLW.US,D,20240918,000000,1.74,1.76,1.68,1.73,22382,0
|
| 731 |
+
ASTLW.US,D,20240920,000000,1.69,1.7013,1.61,1.62,28138,0
|
| 732 |
+
ASTLW.US,D,20240923,000000,1.7,1.72,1.618,1.72,30904,0
|
| 733 |
+
ASTLW.US,D,20240924,000000,1.7121,1.83,1.7121,1.83,20920,0
|
| 734 |
+
ASTLW.US,D,20240925,000000,1.88,1.88,1.81,1.827,2198,0
|
| 735 |
+
ASTLW.US,D,20240926,000000,1.7,1.87,1.7,1.84,7728,0
|
| 736 |
+
ASTLW.US,D,20240927,000000,1.88,1.9,1.73,1.76,53411,0
|
| 737 |
+
ASTLW.US,D,20240930,000000,1.7,1.83,1.7,1.725,19107,0
|
| 738 |
+
ASTLW.US,D,20241001,000000,1.7,1.804,1.7,1.7,3331,0
|
| 739 |
+
ASTLW.US,D,20241003,000000,1.69,1.69,1.69,1.69,115,0
|
| 740 |
+
ASTLW.US,D,20241004,000000,1.69,1.69,1.675,1.69,9227,0
|
| 741 |
+
ASTLW.US,D,20241007,000000,1.71,1.78,1.7,1.78,16025,0
|
| 742 |
+
ASTLW.US,D,20241008,000000,1.68,1.71,1.6,1.71,11594,0
|
| 743 |
+
ASTLW.US,D,20241009,000000,1.76,1.81,1.75,1.81,18923,0
|
| 744 |
+
ASTLW.US,D,20241010,000000,1.775,1.775,1.56,1.58,49034,0
|
| 745 |
+
ASTLW.US,D,20241011,000000,1.6581,1.6581,1.48,1.65,35985,0
|
| 746 |
+
ASTLW.US,D,20241014,000000,1.65,1.72,1.622,1.72,39031,0
|
| 747 |
+
ASTLW.US,D,20241015,000000,1.65,1.71,1.61,1.61,34301,0
|
| 748 |
+
ASTLW.US,D,20241016,000000,1.65,1.69,1.56,1.66,35254,0
|
| 749 |
+
ASTLW.US,D,20241017,000000,1.6476,1.72,1.6476,1.68,30950,0
|
| 750 |
+
ASTLW.US,D,20241018,000000,1.68,1.7,1.63,1.69,11746,0
|
| 751 |
+
ASTLW.US,D,20241021,000000,1.67,1.71,1.65,1.67,8723,0
|
| 752 |
+
ASTLW.US,D,20241022,000000,1.6,1.65,1.55,1.64,55889,0
|
| 753 |
+
ASTLW.US,D,20241023,000000,1.61,1.71,1.61,1.64,34630,0
|
| 754 |
+
ASTLW.US,D,20241024,000000,1.65,1.66,1.59,1.66,39033,0
|
| 755 |
+
ASTLW.US,D,20241025,000000,1.6412,1.68,1.6,1.64,11931,0
|
| 756 |
+
ASTLW.US,D,20241028,000000,1.75,1.81,1.69,1.77,135174,0
|
| 757 |
+
ASTLW.US,D,20241029,000000,1.72,1.855,1.65,1.82,26115,0
|
| 758 |
+
ASTLW.US,D,20241030,000000,1.81,1.9,1.77,1.84,46837,0
|
| 759 |
+
ASTLW.US,D,20241031,000000,1.795,1.85,1.74,1.75,25611,0
|
| 760 |
+
ASTLW.US,D,20241101,000000,1.79,1.84,1.75,1.82,28365,0
|
| 761 |
+
ASTLW.US,D,20241104,000000,1.8,1.86,1.77,1.8,17350,0
|
| 762 |
+
ASTLW.US,D,20241105,000000,1.84,1.9,1.82,1.84,12756,0
|
| 763 |
+
ASTLW.US,D,20241106,000000,1.84,1.98,1.84,1.98,154802,0
|
| 764 |
+
ASTLW.US,D,20241107,000000,1.96,2.38,1.96,2.36,370131,0
|
| 765 |
+
ASTLW.US,D,20241108,000000,2.24,2.3746,2.24,2.28,83604,0
|
| 766 |
+
ASTLW.US,D,20241111,000000,2.26,2.4,2.25,2.37,83222,0
|
| 767 |
+
ASTLW.US,D,20241112,000000,2.265,2.33,2.15,2.15,44764,0
|
| 768 |
+
ASTLW.US,D,20241113,000000,2.14,2.2,1.88,1.98,45934,0
|
| 769 |
+
ASTLW.US,D,20241114,000000,1.94,2.0536,1.94,1.9571,7373,0
|
| 770 |
+
ASTLW.US,D,20241115,000000,1.98,1.9801,1.96,1.96,3466,0
|
| 771 |
+
ASTLW.US,D,20241118,000000,1.83,2.13,1.83,2.05,21967,0
|
| 772 |
+
ASTLW.US,D,20241119,000000,2.06,2.15,2.06,2.11,29937,0
|
| 773 |
+
ASTLW.US,D,20241120,000000,2.21,2.25,2.18,2.185,45942,0
|
| 774 |
+
ASTLW.US,D,20241121,000000,2.17,2.27,2.17,2.25,30350,0
|
| 775 |
+
ASTLW.US,D,20241122,000000,2.25,2.26,2.25,2.2599,3408,0
|
| 776 |
+
ASTLW.US,D,20241125,000000,2.2,2.2,2.12,2.12,12877,0
|
| 777 |
+
ASTLW.US,D,20241126,000000,2.04,2.04,1.79,1.89,45858,0
|
| 778 |
+
ASTLW.US,D,20241127,000000,1.89,1.93,1.85,1.87,6090,0
|
| 779 |
+
ASTLW.US,D,20241129,000000,2.12,2.12,1.85,1.87,1705,0
|
| 780 |
+
ASTLW.US,D,20241202,000000,1.857706,1.95,1.857706,1.9,6604,0
|
| 781 |
+
ASTLW.US,D,20241203,000000,1.9,1.9067,1.88,1.88,14264,0
|
| 782 |
+
ASTLW.US,D,20241204,000000,1.78,1.9,1.75,1.8,18240,0
|
| 783 |
+
ASTLW.US,D,20241205,000000,1.76,1.76,1.63,1.7499,54970,0
|
| 784 |
+
ASTLW.US,D,20241206,000000,1.67,1.68,1.66,1.68,20107,0
|
| 785 |
+
ASTLW.US,D,20241209,000000,1.62,1.81,1.62,1.74,13480,0
|
| 786 |
+
ASTLW.US,D,20241210,000000,1.7009,1.75,1.7,1.735,5664,0
|
| 787 |
+
ASTLW.US,D,20241211,000000,1.7,1.7,1.59,1.6599,25584,0
|
| 788 |
+
ASTLW.US,D,20241212,000000,1.53,1.6114,1.52,1.5701,64816,0
|
| 789 |
+
ASTLW.US,D,20241213,000000,1.55,1.58,1.47,1.54,41923,0
|
| 790 |
+
ASTLW.US,D,20241216,000000,1.61,1.68,1.49,1.49,11515,0
|
| 791 |
+
ASTLW.US,D,20241217,000000,1.44,1.45,1.1301,1.39,24307,0
|
| 792 |
+
ASTLW.US,D,20241218,000000,1.3101,1.45,1.3101,1.37,18074,0
|
| 793 |
+
ASTLW.US,D,20241219,000000,1.38,1.39,1.32,1.33,29774,0
|
| 794 |
+
ASTLW.US,D,20241220,000000,1.32,1.41,1.255,1.405,34856,0
|
| 795 |
+
ASTLW.US,D,20241223,000000,1.28,1.4,1.28,1.3999,18111,0
|
| 796 |
+
ASTLW.US,D,20241224,000000,1.39,1.45,1.39,1.435,12955,0
|
| 797 |
+
ASTLW.US,D,20241226,000000,1.4323,1.52,1.41,1.47,15660,0
|
| 798 |
+
ASTLW.US,D,20241227,000000,1.64,1.64,1.64,1.64,757,0
|
| 799 |
+
ASTLW.US,D,20241230,000000,1.64,1.64,1.43,1.43,40366,0
|
| 800 |
+
ASTLW.US,D,20241231,000000,1.465,1.51,1.4,1.5,100143,0
|
| 801 |
+
ASTLW.US,D,20250102,000000,1.57,1.57,1.4279,1.5,11582,0
|
| 802 |
+
ASTLW.US,D,20250103,000000,1.37,1.4,1.2,1.235,83138,0
|
| 803 |
+
ASTLW.US,D,20250106,000000,1.35,1.35,1.0657,1.0657,24580,0
|
| 804 |
+
ASTLW.US,D,20250107,000000,1.15,1.25,1.1,1.2,34860,0
|
| 805 |
+
ASTLW.US,D,20250108,000000,1.11,1.14,1.03,1.09,102510,0
|
| 806 |
+
ASTLW.US,D,20250110,000000,1.1,1.13,1,1.1,163616,0
|
| 807 |
+
ASTLW.US,D,20250113,000000,1.14,1.17,1.12,1.12,27010,0
|
| 808 |
+
ASTLW.US,D,20250114,000000,1.12,1.14,1.08,1.12,23469,0
|
| 809 |
+
ASTLW.US,D,20250115,000000,1.15,1.16,1.15,1.16,654,0
|
| 810 |
+
ASTLW.US,D,20250116,000000,1.11,1.14,1.11,1.14,1338,0
|
| 811 |
+
ASTLW.US,D,20250117,000000,1.13,1.14,1.11,1.14,9260,0
|
| 812 |
+
ASTLW.US,D,20250121,000000,1.11,1.15,1.11,1.15,25278,0
|
| 813 |
+
ASTLW.US,D,20250122,000000,1.18,1.3,1.17,1.25,70104,0
|
| 814 |
+
ASTLW.US,D,20250123,000000,1.28,1.37,1.26,1.36,27366,0
|
| 815 |
+
ASTLW.US,D,20250124,000000,1.47,1.49,1.34,1.43,60772,0
|
| 816 |
+
ASTLW.US,D,20250127,000000,1.4,1.4,1.3,1.33,2304,0
|
| 817 |
+
ASTLW.US,D,20250128,000000,1.275,1.35,1.22,1.28,8419,0
|
| 818 |
+
ASTLW.US,D,20250129,000000,1.3,1.3,1.3,1.3,2627,0
|
| 819 |
+
ASTLW.US,D,20250130,000000,1.27,1.3,1.27,1.29,3300,0
|
| 820 |
+
ASTLW.US,D,20250131,000000,1.33,1.33,1.29,1.29,213,0
|
| 821 |
+
ASTLW.US,D,20250203,000000,1.13,1.28,1.13,1.21,12783,0
|
| 822 |
+
ASTLW.US,D,20250204,000000,1.29,1.29,1.22,1.23,9033,0
|
| 823 |
+
ASTLW.US,D,20250205,000000,1.28,1.29,1.23,1.23,20362,0
|
| 824 |
+
ASTLW.US,D,20250206,000000,1.3,1.3,1.21,1.3,1452,0
|
| 825 |
+
ASTLW.US,D,20250207,000000,1.24,1.25,1.2,1.225,12204,0
|
| 826 |
+
ASTLW.US,D,20250210,000000,1.14,1.26,1.14,1.2,54578,0
|
| 827 |
+
ASTLW.US,D,20250211,000000,1.18,1.18,1.08,1.1,51488,0
|
| 828 |
+
ASTLW.US,D,20250212,000000,1.081,1.12,1.065,1.12,15853,0
|
| 829 |
+
ASTLW.US,D,20250213,000000,1.06,1.06,1,1.01,26628,0
|
| 830 |
+
ASTLW.US,D,20250214,000000,1.13,1.13,1.02,1.035,18425,0
|
| 831 |
+
ASTLW.US,D,20250218,000000,1.3574,1.3574,1.04,1.04,1512,0
|
| 832 |
+
ASTLW.US,D,20250219,000000,1.2,1.2,0.85,0.968,64470,0
|
| 833 |
+
ASTLW.US,D,20250220,000000,1,1,0.94,0.97,5590,0
|
| 834 |
+
ASTLW.US,D,20250221,000000,0.97,0.97,0.9101,0.915,25034,0
|
| 835 |
+
ASTLW.US,D,20250224,000000,0.9298,1.04,0.788,0.7892,28977,0
|
| 836 |
+
ASTLW.US,D,20250225,000000,0.7892,0.8501,0.75,0.78,17533,0
|
| 837 |
+
ASTLW.US,D,20250226,000000,0.78,0.8488,0.75,0.78,9238,0
|
| 838 |
+
ASTLW.US,D,20250227,000000,0.77,0.794,0.76,0.7801,2421,0
|
| 839 |
+
ASTLW.US,D,20250228,000000,0.8,0.8,0.76,0.76,597,0
|
| 840 |
+
ASTLW.US,D,20250303,000000,0.8116,0.8116,0.75,0.7755,11421,0
|
| 841 |
+
ASTLW.US,D,20250304,000000,0.7755,0.7755,0.575,0.6612,51176,0
|
| 842 |
+
ASTLW.US,D,20250305,000000,0.7,0.74,0.66,0.7326,4998,0
|
| 843 |
+
ASTLW.US,D,20250306,000000,0.7324,0.77,0.606,0.606,22871,0
|
| 844 |
+
ASTLW.US,D,20250307,000000,0.6666,0.7,0.52,0.52,5354,0
|
| 845 |
+
ASTLW.US,D,20250310,000000,0.4501,0.54,0.4087,0.5,33561,0
|
| 846 |
+
ASTLW.US,D,20250311,000000,0.42,0.49,0.3353,0.49,186612,0
|
| 847 |
+
ASTLW.US,D,20250312,000000,0.54,0.54,0.4752,0.5138,20963,0
|
| 848 |
+
ASTLW.US,D,20250313,000000,0.54,0.5775,0.49,0.51,11466,0
|
| 849 |
+
ASTLW.US,D,20250314,000000,0.59495,0.6025,0.55,0.55,21465,0
|
| 850 |
+
ASTLW.US,D,20250317,000000,0.5244,0.5892,0.4506,0.4506,19318,0
|
| 851 |
+
ASTLW.US,D,20250318,000000,0.5511,0.5511,0.5,0.5,9233,0
|
| 852 |
+
ASTLW.US,D,20250319,000000,0.52,0.568226,0.4425,0.45,72877,0
|
| 853 |
+
ASTLW.US,D,20250320,000000,0.44,0.5,0.3775,0.4,45332,0
|
| 854 |
+
ASTLW.US,D,20250321,000000,0.38,0.4167,0.38,0.41,3409,0
|
| 855 |
+
ASTLW.US,D,20250324,000000,0.42,0.447,0.39,0.393,19373,0
|
| 856 |
+
ASTLW.US,D,20250325,000000,0.39,0.42,0.3781,0.42,9265,0
|
| 857 |
+
ASTLW.US,D,20250326,000000,0.42,0.42,0.39,0.39,3200,0
|
| 858 |
+
ASTLW.US,D,20250327,000000,0.36,0.4175,0.36,0.3881,2504,0
|
| 859 |
+
ASTLW.US,D,20250328,000000,0.37,0.42,0.36,0.3801,17778,0
|
| 860 |
+
ASTLW.US,D,20250331,000000,0.4,0.4,0.35,0.3725,11732,0
|
| 861 |
+
ASTLW.US,D,20250401,000000,0.37,0.370301,0.37,0.370301,2516,0
|
| 862 |
+
ASTLW.US,D,20250402,000000,0.3702,0.4199,0.35,0.4199,10678,0
|
| 863 |
+
ASTLW.US,D,20250403,000000,0.4175,0.4175,0.35,0.365,31067,0
|
| 864 |
+
ASTLW.US,D,20250404,000000,0.3601,0.3625,0.28,0.31,198818,0
|
| 865 |
+
ASTLW.US,D,20250407,000000,0.29,0.3244,0.26,0.27,67409,0
|
| 866 |
+
ASTLW.US,D,20250408,000000,0.31,0.31,0.228,0.24,14900,0
|
| 867 |
+
ASTLW.US,D,20250409,000000,0.226,0.36,0.2,0.36,2745,0
|
| 868 |
+
ASTLW.US,D,20250410,000000,0.211,0.211,0.21,0.21,1000,0
|
| 869 |
+
ASTLW.US,D,20250411,000000,0.3,0.32,0.2755,0.3,18222,0
|
| 870 |
+
ASTLW.US,D,20250414,000000,0.25,0.3475,0.248509,0.3225,3600,0
|
| 871 |
+
ASTLW.US,D,20250415,000000,0.2212,0.3285,0.2212,0.31,3894,0
|
| 872 |
+
ASTLW.US,D,20250416,000000,0.29,0.29,0.29,0.29,250,0
|
| 873 |
+
ASTLW.US,D,20250421,000000,0.2898,0.33,0.2537,0.31,11050,0
|
| 874 |
+
ASTLW.US,D,20250422,000000,0.35855,0.35855,0.2559,0.2559,9598,0
|
| 875 |
+
ASTLW.US,D,20250423,000000,0.3236,0.34,0.28,0.28,14781,0
|
| 876 |
+
ASTLW.US,D,20250424,000000,0.345,0.351,0.345,0.351,1466,0
|
| 877 |
+
ASTLW.US,D,20250425,000000,0.36,0.36,0.2706,0.352,14545,0
|
| 878 |
+
ASTLW.US,D,20250428,000000,0.346,0.346,0.2864,0.2941,48587,0
|
| 879 |
+
ASTLW.US,D,20250429,000000,0.2902,0.3,0.285,0.285,3137,0
|
| 880 |
+
ASTLW.US,D,20250430,000000,0.285,0.322001,0.285,0.285,3333,0
|
| 881 |
+
ASTLW.US,D,20250501,000000,0.3225,0.33,0.31,0.33,6470,0
|
| 882 |
+
ASTLW.US,D,20250502,000000,0.33,0.3984,0.33,0.3525,3450,0
|
| 883 |
+
ASTLW.US,D,20250505,000000,0.3525,0.381738,0.3525,0.381738,469,0
|
| 884 |
+
ASTLW.US,D,20250506,000000,0.38,0.38,0.35,0.36,3871,0
|
| 885 |
+
ASTLW.US,D,20250507,000000,0.35625,0.3597,0.3314,0.3597,1192,0
|
| 886 |
+
ASTLW.US,D,20250508,000000,0.3,0.4,0.3,0.3875,8128,0
|
| 887 |
+
ASTLW.US,D,20250512,000000,0.41,0.45,0.3481,0.4493,21246,0
|
| 888 |
+
ASTLW.US,D,20250513,000000,0.45,0.45,0.42,0.42,2158,0
|
| 889 |
+
ASTLW.US,D,20250514,000000,0.42,0.45,0.42,0.45,4300,0
|
| 890 |
+
ASTLW.US,D,20250515,000000,0.45,0.48,0.45,0.450101,23876,0
|
| 891 |
+
ASTLW.US,D,20250519,000000,0.42,0.42,0.42,0.42,337,0
|
| 892 |
+
ASTLW.US,D,20250520,000000,0.39,0.45,0.39,0.45,4928,0
|
| 893 |
+
ASTLW.US,D,20250521,000000,0.4375,0.4375,0.41,0.43,1750,0
|
| 894 |
+
ASTLW.US,D,20250527,000000,0.4201,0.4201,0.41,0.41,6620,0
|
| 895 |
+
ASTLW.US,D,20250528,000000,0.42,0.42,0.42,0.42,322,0
|
| 896 |
+
ASTLW.US,D,20250529,000000,0.43,0.4301,0.3725,0.3725,12587,0
|
| 897 |
+
ASTLW.US,D,20250530,000000,0.4184,0.425,0.3921,0.4165,2707,0
|
| 898 |
+
ASTLW.US,D,20250602,000000,0.39,0.39,0.24,0.25,97175,0
|
| 899 |
+
ASTLW.US,D,20250603,000000,0.324,0.3248,0.24,0.299,74462,0
|
| 900 |
+
ASTLW.US,D,20250604,000000,0.318,0.345,0.276,0.3405,23514,0
|
| 901 |
+
ASTLW.US,D,20250605,000000,0.36,0.445,0.3324,0.44,14601,0
|
| 902 |
+
ASTLW.US,D,20250606,000000,0.419,0.436,0.335,0.3898,27874,0
|
| 903 |
+
ASTLW.US,D,20250609,000000,0.394,0.415,0.394,0.415,16443,0
|
| 904 |
+
ASTLW.US,D,20250610,000000,0.4399,0.44,0.4399,0.44,1655,0
|
| 905 |
+
ASTLW.US,D,20250611,000000,0.4551,0.57,0.4551,0.536579,25740,0
|
| 906 |
+
ASTLW.US,D,20250612,000000,0.5,0.53,0.498,0.498,3245,0
|
| 907 |
+
ASTLW.US,D,20250613,000000,0.4225,0.4975,0.41,0.4975,9046,0
|
| 908 |
+
ASTLW.US,D,20250616,000000,0.5,0.53,0.5,0.53,7344,0
|
| 909 |
+
ASTLW.US,D,20250617,000000,0.5,0.56,0.49,0.55,23724,0
|
| 910 |
+
ASTLW.US,D,20250618,000000,0.52125,0.58,0.505,0.546,12901,0
|
| 911 |
+
ASTLW.US,D,20250620,000000,0.55,0.55,0.55,0.55,7000,0
|
| 912 |
+
ASTLW.US,D,20250623,000000,0.527,0.55,0.527,0.54,5794,0
|
| 913 |
+
ASTLW.US,D,20250624,000000,0.5145,0.5999,0.48,0.5999,1933,0
|
| 914 |
+
ASTLW.US,D,20250625,000000,0.53,0.55,0.5063,0.55,2181,0
|
| 915 |
+
ASTLW.US,D,20250626,000000,0.5025,0.542,0.5,0.505,11529,0
|
| 916 |
+
ASTLW.US,D,20250627,000000,0.48,0.5714,0.4401,0.4402,12901,0
|
| 917 |
+
ASTLW.US,D,20250630,000000,0.5975,0.5975,0.4325,0.51,22170,0
|
| 918 |
+
ASTLW.US,D,20250701,000000,0.45,0.51,0.45,0.51,1300,0
|
| 919 |
+
ASTLW.US,D,20250702,000000,0.53,0.53,0.465,0.49,31138,0
|
| 920 |
+
ASTLW.US,D,20250703,000000,0.4875,0.4875,0.4875,0.4875,214,0
|
| 921 |
+
ASTLW.US,D,20250707,000000,0.5,0.5,0.4863,0.4863,2141,0
|
| 922 |
+
ASTLW.US,D,20250708,000000,0.51,0.51,0.4863,0.5,7862,0
|
| 923 |
+
ASTLW.US,D,20250709,000000,0.52,0.52,0.476,0.4808,91076,0
|
| 924 |
+
ASTLW.US,D,20250710,000000,0.53,0.53,0.465,0.5,4410,0
|
| 925 |
+
ASTLW.US,D,20250711,000000,0.445,0.53,0.4413,0.53,4301,0
|
| 926 |
+
ASTLW.US,D,20250714,000000,0.484,0.484,0.4232,0.46,11454,0
|
| 927 |
+
ASTLW.US,D,20250715,000000,0.37,0.4289,0.2803,0.4167,747638,0
|
| 928 |
+
ASTLW.US,D,20250716,000000,0.36,0.417,0.3401,0.41,28989,0
|
| 929 |
+
ASTLW.US,D,20250717,000000,0.4099,0.42,0.3675,0.42,8228,0
|
| 930 |
+
ASTLW.US,D,20250718,000000,0.3843,0.441,0.3725,0.44,28867,0
|
| 931 |
+
ASTLW.US,D,20250721,000000,0.3825,0.44,0.3825,0.42,6403,0
|
| 932 |
+
ASTLW.US,D,20250722,000000,0.44,0.44,0.3741,0.44,16268,0
|
| 933 |
+
ASTLW.US,D,20250723,000000,0.3747,0.4145,0.322,0.4145,14909,0
|
| 934 |
+
ASTLW.US,D,20250724,000000,0.355,0.355,0.3,0.31,35842,0
|
| 935 |
+
ASTLW.US,D,20250725,000000,0.2925,0.3101,0.2784,0.3101,20826,0
|
| 936 |
+
ASTLW.US,D,20250728,000000,0.315,0.315,0.272,0.3,88951,0
|
| 937 |
+
ASTLW.US,D,20250729,000000,0.36,0.36,0.2509,0.2875,49035,0
|
| 938 |
+
ASTLW.US,D,20250730,000000,0.2501,0.265,0.2142,0.22,39018,0
|
| 939 |
+
ASTLW.US,D,20250731,000000,0.2775,0.2775,0.2775,0.2775,112,0
|
| 940 |
+
ASTLW.US,D,20250801,000000,0.2201,0.2775,0.186,0.2368,72983,0
|
| 941 |
+
ASTLW.US,D,20250804,000000,0.2487,0.24875,0.2487,0.24875,837,0
|
| 942 |
+
ASTLW.US,D,20250805,000000,0.21,0.23,0.203,0.2275,1638,0
|
| 943 |
+
ASTLW.US,D,20250806,000000,0.2,0.2325,0.2,0.2325,14278,0
|
| 944 |
+
ASTLW.US,D,20250807,000000,0.244,0.244,0.1971,0.2075,11576,0
|
| 945 |
+
ASTLW.US,D,20250808,000000,0.194,0.2325,0.1875,0.2325,21302,0
|
| 946 |
+
ASTLW.US,D,20250811,000000,0.1975,0.1975,0.1801,0.19,34125,0
|
| 947 |
+
ASTLW.US,D,20250812,000000,0.19,0.2264,0.19,0.2219,13673,0
|
| 948 |
+
ASTLW.US,D,20250813,000000,0.2297,0.2367,0.209,0.2367,6005,0
|
| 949 |
+
ASTLW.US,D,20250814,000000,0.2288,0.286,0.2225,0.2707,115871,0
|
| 950 |
+
ASTLW.US,D,20250815,000000,0.2305,0.26,0.21,0.259,20219,0
|
| 951 |
+
ASTLW.US,D,20250818,000000,0.21,0.2654,0.21,0.2654,56474,0
|
| 952 |
+
ASTLW.US,D,20250819,000000,0.2654,0.2654,0.2654,0.2654,664,0
|
| 953 |
+
ASTLW.US,D,20250820,000000,0.2975,0.2975,0.27,0.27,4937,0
|
| 954 |
+
ASTLW.US,D,20250821,000000,0.2627,0.2682,0.2627,0.2682,329,0
|
| 955 |
+
ASTLW.US,D,20250822,000000,0.29,0.3175,0.21,0.313,34556,0
|
| 956 |
+
ASTLW.US,D,20250825,000000,0.2666,0.28,0.244,0.28,13837,0
|
| 957 |
+
ASTLW.US,D,20250826,000000,0.218,0.275,0.2175,0.275,21997,0
|
| 958 |
+
ASTLW.US,D,20250828,000000,0.275,0.275,0.235,0.2648,9812,0
|
| 959 |
+
ASTLW.US,D,20250829,000000,0.26,0.294,0.2306,0.2675,18524,0
|
| 960 |
+
ASTLW.US,D,20250902,000000,0.2675,0.2794,0.24,0.24,7036,0
|
| 961 |
+
ASTLW.US,D,20250903,000000,0.2381,0.2381,0.1876,0.2362,6703,0
|
| 962 |
+
ASTLW.US,D,20250904,000000,0.19201,0.2223,0.1625,0.2208,58558,0
|
| 963 |
+
ASTLW.US,D,20250905,000000,0.2225,0.27,0.1925,0.27,32917,0
|
| 964 |
+
ASTLW.US,D,20250908,000000,0.265,0.265,0.25,0.25,5933,0
|
| 965 |
+
ASTLW.US,D,20250909,000000,0.2224,0.265,0.2224,0.265,1720,0
|
| 966 |
+
ASTLW.US,D,20250910,000000,0.2136,0.2546,0.2129,0.2252,10634,0
|
| 967 |
+
ASTLW.US,D,20250911,000000,0.21,0.21,0.21,0.21,101,0
|
| 968 |
+
ASTLW.US,D,20250912,000000,0.2001,0.2375,0.1625,0.2375,37220,0
|
| 969 |
+
ASTLW.US,D,20250915,000000,0.17,0.2375,0.1625,0.1627,130234,0
|
| 970 |
+
ASTLW.US,D,20250916,000000,0.17,0.17,0.135,0.145,407390,0
|
| 971 |
+
ASTLW.US,D,20250917,000000,0.1375,0.1499,0.1333,0.1499,91805,0
|
| 972 |
+
ASTLW.US,D,20250918,000000,0.1601,0.1601,0.1498,0.15,9832,0
|
| 973 |
+
ASTLW.US,D,20250919,000000,0.14,0.151,0.1361,0.15,25550,0
|
| 974 |
+
ASTLW.US,D,20250922,000000,0.125,0.160644,0.125,0.12505,24628,0
|
| 975 |
+
ASTLW.US,D,20250923,000000,0.14,0.14,0.14,0.14,566,0
|
| 976 |
+
ASTLW.US,D,20250924,000000,0.1394,0.1675,0.135,0.165,8600,0
|
| 977 |
+
ASTLW.US,D,20250925,000000,0.13,0.154899,0.101,0.15,155040,0
|
| 978 |
+
ASTLW.US,D,20250926,000000,0.1427,0.1499,0.1035,0.1499,48806,0
|
| 979 |
+
ASTLW.US,D,20250929,000000,0.15,0.1871,0.1447,0.1825,114883,0
|
| 980 |
+
ASTLW.US,D,20250930,000000,0.1775,0.1775,0.11,0.1535,43895,0
|
| 981 |
+
ASTLW.US,D,20251001,000000,0.15,0.2122,0.15,0.19,77968,0
|
| 982 |
+
ASTLW.US,D,20251002,000000,0.1775,0.18,0.14,0.175,16467,0
|
| 983 |
+
ASTLW.US,D,20251003,000000,0.1583,0.178,0.14,0.178,43289,0
|
| 984 |
+
ASTLW.US,D,20251006,000000,0.16,0.2425,0.1588,0.2425,40749,0
|
| 985 |
+
ASTLW.US,D,20251007,000000,0.1724,0.28,0.164,0.23,91140,0
|
| 986 |
+
ASTLW.US,D,20251008,000000,0.22,0.2625,0.2061,0.25,52929,0
|
| 987 |
+
ASTLW.US,D,20251009,000000,0.23,0.23,0.1937,0.22,19964,0
|
| 988 |
+
ASTLW.US,D,20251010,000000,0.2095,0.2584,0.195,0.21,5071,0
|
| 989 |
+
ASTLW.US,D,20251013,000000,0.2344,0.25,0.19,0.1926,22212,0
|
| 990 |
+
ASTLW.US,D,20251014,000000,0.1775,0.237,0.1771,0.22,25152,0
|
| 991 |
+
ASTLW.US,D,20251015,000000,0.2038,0.2445,0.2,0.24,29613,0
|
| 992 |
+
ASTLW.US,D,20251016,000000,0.22155,0.22155,0.2031,0.2031,1874,0
|
| 993 |
+
ASTLW.US,D,20251017,000000,0.2023,0.2031,0.189,0.2,4402,0
|
| 994 |
+
ASTLW.US,D,20251020,000000,0.2,0.2128,0.2,0.2,2500,0
|
| 995 |
+
ASTLW.US,D,20251021,000000,0.2127,0.285,0.21,0.28,48387,0
|
| 996 |
+
ASTLW.US,D,20251022,000000,0.23,0.2547,0.213,0.2547,2349,0
|
| 997 |
+
ASTLW.US,D,20251023,000000,0.2125,0.33,0.2125,0.33,71198,0
|
| 998 |
+
ASTLW.US,D,20251024,000000,0.26,0.34,0.26,0.339801,17732,0
|
| 999 |
+
ASTLW.US,D,20251027,000000,0.32,0.32,0.28,0.28,46788,0
|
| 1000 |
+
ASTLW.US,D,20251028,000000,0.29,0.3375,0.25,0.25,17575,0
|
| 1001 |
+
ASTLW.US,D,20251029,000000,0.26,0.27,0.2515,0.2515,23543,0
|
| 1002 |
+
ASTLW.US,D,20251030,000000,0.250003,0.2667,0.2145,0.2355,31329,0
|
| 1003 |
+
ASTLW.US,D,20251031,000000,0.19,0.20235,0.14005,0.1672,806382,0
|
| 1004 |
+
ASTLW.US,D,20251103,000000,0.1699,0.1699,0.1396,0.16,38497,0
|
| 1005 |
+
ASTLW.US,D,20251104,000000,0.161,0.169,0.1101,0.169,14460,0
|
| 1006 |
+
ASTLW.US,D,20251105,000000,0.1655,0.1672,0.15,0.15,19355,0
|
| 1007 |
+
ASTLW.US,D,20251106,000000,0.14,0.17,0.12,0.137,18462,0
|
| 1008 |
+
ASTLW.US,D,20251107,000000,0.15,0.17,0.122,0.149,41441,0
|
| 1009 |
+
ASTLW.US,D,20251110,000000,0.1305,0.145,0.13,0.137,7110,0
|
| 1010 |
+
ASTLW.US,D,20251111,000000,0.1462,0.159,0.1307,0.159,54308,0
|
| 1011 |
+
ASTLW.US,D,20251112,000000,0.13,0.169,0.13,0.1334,35052,0
|
| 1012 |
+
ASTLW.US,D,20251113,000000,0.167,0.17,0.133,0.15,21781,0
|
| 1013 |
+
ASTLW.US,D,20251114,000000,0.141,0.18,0.14,0.1472,12730,0
|
| 1014 |
+
ASTLW.US,D,20251117,000000,0.1473,0.1575,0.1369,0.1575,24705,0
|
| 1015 |
+
ASTLW.US,D,20251118,000000,0.16,0.16,0.1367,0.1367,62974,0
|
| 1016 |
+
ASTLW.US,D,20251119,000000,0.1585,0.1585,0.13,0.1301,48639,0
|
| 1017 |
+
ASTLW.US,D,20251120,000000,0.155,0.155,0.13,0.133,14526,0
|
| 1018 |
+
ASTLW.US,D,20251121,000000,0.1393,0.1393,0.1393,0.1393,3157,0
|
| 1019 |
+
ASTLW.US,D,20251124,000000,0.13,0.13,0.1,0.11,183691,0
|
| 1020 |
+
ASTLW.US,D,20251125,000000,0.11,0.134,0.11,0.125,62482,0
|
| 1021 |
+
ASTLW.US,D,20251126,000000,0.113,0.1525,0.113,0.1492,148088,0
|
| 1022 |
+
ASTLW.US,D,20251128,000000,0.1424,0.17,0.14001,0.163,70454,0
|
| 1023 |
+
ASTLW.US,D,20251201,000000,0.1465,0.153,0.14,0.1402,35480,0
|
| 1024 |
+
ASTLW.US,D,20251202,000000,0.1251,0.16,0.1251,0.16,383,0
|
| 1025 |
+
ASTLW.US,D,20251203,000000,0.14,0.15,0.132,0.14,22079,0
|
| 1026 |
+
ASTLW.US,D,20251204,000000,0.141,0.141,0.1225,0.1227,53058,0
|
| 1027 |
+
ASTLW.US,D,20251205,000000,0.102,0.131,0.1,0.122,191939,0
|
| 1028 |
+
ASTLW.US,D,20251208,000000,0.1224,0.125,0.1111,0.1152,20341,0
|
| 1029 |
+
ASTLW.US,D,20251209,000000,0.111,0.126,0.101,0.111,72851,0
|
| 1030 |
+
ASTLW.US,D,20251210,000000,0.101,0.122,0.101,0.1075,40765,0
|
| 1031 |
+
ASTLW.US,D,20251211,000000,0.11,0.127,0.1075,0.127,121575,0
|
| 1032 |
+
ASTLW.US,D,20251212,000000,0.1102,0.137,0.11,0.1175,85420,0
|
| 1033 |
+
ASTLW.US,D,20251215,000000,0.1101,0.123,0.11,0.12,109901,0
|
| 1034 |
+
ASTLW.US,D,20251216,000000,0.102,0.1175,0.102,0.11,107293,0
|
| 1035 |
+
ASTLW.US,D,20251217,000000,0.101,0.119,0.1,0.11,58227,0
|
| 1036 |
+
ASTLW.US,D,20251218,000000,0.1002,0.12,0.1002,0.12,12740,0
|
| 1037 |
+
ASTLW.US,D,20251219,000000,0.11,0.119,0.107,0.119,70984,0
|
| 1038 |
+
ASTLW.US,D,20251222,000000,0.1053,0.119,0.101,0.101,24596,0
|
| 1039 |
+
ASTLW.US,D,20251223,000000,0.1023,0.111,0.1,0.1,28859,0
|
| 1040 |
+
ASTLW.US,D,20251224,000000,0.1002,0.1002,0.1,0.1002,1333,0
|
| 1041 |
+
ASTLW.US,D,20251226,000000,0.11,0.11,0.095,0.105,122754,0
|
| 1042 |
+
ASTLW.US,D,20251229,000000,0.094,0.1002,0.077,0.087,873479,0
|
| 1043 |
+
ASTLW.US,D,20251230,000000,0.0999,0.0999,0.089,0.09,23496,0
|
| 1044 |
+
ASTLW.US,D,20251231,000000,0.1,0.1,0.0511,0.075,149520,0
|
| 1045 |
+
ASTLW.US,D,20260105,000000,0.071,0.0799,0.06,0.0799,77998,0
|
| 1046 |
+
ASTLW.US,D,20260106,000000,0.0836,0.0836,0.0717,0.0717,1600,0
|
| 1047 |
+
ASTLW.US,D,20260107,000000,0.07,0.08,0.07,0.075,13000,0
|
| 1048 |
+
ASTLW.US,D,20260108,000000,0.07,0.0799,0.07,0.0799,2905,0
|
| 1049 |
+
ASTLW.US,D,20260109,000000,0.0626,0.0998,0.0626,0.0998,13050,0
|
| 1050 |
+
ASTLW.US,D,20260112,000000,0.081399,0.1,0.081399,0.099,21450,0
|
| 1051 |
+
ASTLW.US,D,20260113,000000,0.11,0.11,0.105,0.105,616,0
|
| 1052 |
+
ASTLW.US,D,20260114,000000,0.11,0.110899,0.082,0.1099,43945,0
|
| 1053 |
+
ASTLW.US,D,20260115,000000,0.125,0.1251,0.1075,0.12,32648,0
|
| 1054 |
+
ASTLW.US,D,20260116,000000,0.082701,0.147,0.082701,0.147,17389,0
|
| 1055 |
+
ASTLW.US,D,20260120,000000,0.13,0.1475,0.09001,0.1299,14965,0
|
| 1056 |
+
ASTLW.US,D,20260121,000000,0.1187,0.1187,0.1187,0.1187,1001,0
|
| 1057 |
+
ASTLW.US,D,20260122,000000,0.11,0.139,0.11,0.139,37931,0
|
| 1058 |
+
ASTLW.US,D,20260123,000000,0.14,0.14,0.135,0.1352,9532,0
|
| 1059 |
+
ASTLW.US,D,20260126,000000,0.1,0.14,0.09,0.1176,105642,0
|
| 1060 |
+
ASTLW.US,D,20260127,000000,0.13,0.132291,0.13,0.13,33191,0
|
| 1061 |
+
ASTLW.US,D,20260128,000000,0.21,0.21,0.13,0.14,6628,0
|
| 1062 |
+
ASTLW.US,D,20260129,000000,0.15,0.15,0.13,0.13,490,0
|
| 1063 |
+
ASTLW.US,D,20260130,000000,0.1675,0.17,0.12,0.1438,3899,0
|
| 1064 |
+
ASTLW.US,D,20260202,000000,0.1301,0.163,0.1301,0.1625,7398,0
|
| 1065 |
+
ASTLW.US,D,20260203,000000,0.17,0.2,0.13,0.1683,113233,0
|
| 1066 |
+
ASTLW.US,D,20260204,000000,0.1701,0.19,0.1345,0.1899,55100,0
|
| 1067 |
+
ASTLW.US,D,20260205,000000,0.1901,0.20249,0.1642,0.1642,8895,0
|
| 1068 |
+
ASTLW.US,D,20260206,000000,0.215,0.215,0.215,0.215,1500,0
|
| 1069 |
+
ASTLW.US,D,20260209,000000,0.17,0.195,0.17,0.195,23860,0
|
| 1070 |
+
ASTLW.US,D,20260210,000000,0.2148,0.245,0.2001,0.245,24774,0
|
| 1071 |
+
ASTLW.US,D,20260211,000000,0.25,0.25,0.19575,0.22,66600,0
|
| 1072 |
+
ASTLW.US,D,20260212,000000,0.2175,0.2175,0.2175,0.2175,210,0
|
| 1073 |
+
ASTLW.US,D,20260213,000000,0.2175,0.25,0.16,0.1991,82732,0
|
| 1074 |
+
ASTLW.US,D,20260217,000000,0.19,0.227399,0.1505,0.1877,45193,0
|
| 1075 |
+
ASTLW.US,D,20260218,000000,0.1782,0.2055,0.164106,0.18005,16411,0
|
daily/us/nasdaq stocks/1/asys.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/atlc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/atlo.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/atro.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/atxs.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/autl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/1/auudw.us.txt
ADDED
|
@@ -0,0 +1,903 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AUUDW.US,D,20210218,000000,0.6,0.6548,0.58,0.64,105284,0
|
| 3 |
+
AUUDW.US,D,20210219,000000,0.61,0.7705,0.6,0.68,28275,0
|
| 4 |
+
AUUDW.US,D,20210222,000000,0.7,0.95,0.7,0.95,59618,0
|
| 5 |
+
AUUDW.US,D,20210223,000000,1,1,0.8001,0.9,63753,0
|
| 6 |
+
AUUDW.US,D,20210224,000000,0.9,1.28,0.9,0.9901,119435,0
|
| 7 |
+
AUUDW.US,D,20210225,000000,1.02,1.14,0.91,1.01,80767,0
|
| 8 |
+
AUUDW.US,D,20210226,000000,0.91,1.2,0.79,1,121292,0
|
| 9 |
+
AUUDW.US,D,20210301,000000,1.09,1.09,0.96,0.9701,7352,0
|
| 10 |
+
AUUDW.US,D,20210302,000000,0.96,1.0499,0.94,1.03,24969,0
|
| 11 |
+
AUUDW.US,D,20210303,000000,0.94,1.015,0.93,0.979,38866,0
|
| 12 |
+
AUUDW.US,D,20210304,000000,0.8899,0.89,0.65,0.710101,40131,0
|
| 13 |
+
AUUDW.US,D,20210305,000000,0.67,0.9,0.65,0.9,9483,0
|
| 14 |
+
AUUDW.US,D,20210308,000000,0.69,0.84,0.69,0.84,2751,0
|
| 15 |
+
AUUDW.US,D,20210309,000000,0.829899,0.83,0.77,0.83,2894,0
|
| 16 |
+
AUUDW.US,D,20210311,000000,0.7101,0.7301,0.6501,0.6512,14865,0
|
| 17 |
+
AUUDW.US,D,20210312,000000,0.72505,0.72505,0.67,0.7002,16334,0
|
| 18 |
+
AUUDW.US,D,20210315,000000,0.72,0.75,0.72,0.7499,15714,0
|
| 19 |
+
AUUDW.US,D,20210316,000000,0.78,0.8,0.73,0.73,9915,0
|
| 20 |
+
AUUDW.US,D,20210317,000000,0.711368,0.75,0.705,0.705,4036,0
|
| 21 |
+
AUUDW.US,D,20210318,000000,0.799699,0.89,0.720098,0.77999,64536,0
|
| 22 |
+
AUUDW.US,D,20210319,000000,0.8399,0.8399,0.780001,0.79,2550,0
|
| 23 |
+
AUUDW.US,D,20210322,000000,0.79,0.790001,0.75,0.75,9575,0
|
| 24 |
+
AUUDW.US,D,20210323,000000,0.75,0.75,0.690101,0.692101,8290,0
|
| 25 |
+
AUUDW.US,D,20210324,000000,0.69,0.76,0.67,0.6712,5502,0
|
| 26 |
+
AUUDW.US,D,20210325,000000,0.67,0.67,0.6302,0.6302,14096,0
|
| 27 |
+
AUUDW.US,D,20210326,000000,0.6301,0.7,0.6301,0.7,7047,0
|
| 28 |
+
AUUDW.US,D,20210329,000000,0.7,0.7,0.7,0.7,303,0
|
| 29 |
+
AUUDW.US,D,20210330,000000,0.65,0.6799,0.63,0.6797,5757,0
|
| 30 |
+
AUUDW.US,D,20210331,000000,0.71,0.77,0.6702,0.6901,33809,0
|
| 31 |
+
AUUDW.US,D,20210401,000000,0.64,0.6516,0.6305,0.6417,27577,0
|
| 32 |
+
AUUDW.US,D,20210405,000000,0.6407,0.6506,0.6407,0.6501,1581,0
|
| 33 |
+
AUUDW.US,D,20210406,000000,0.660001,0.660001,0.66,0.66,1024,0
|
| 34 |
+
AUUDW.US,D,20210407,000000,0.6897,0.69,0.6399,0.6399,11924,0
|
| 35 |
+
AUUDW.US,D,20210408,000000,0.6897,0.6897,0.62,0.63,22802,0
|
| 36 |
+
AUUDW.US,D,20210409,000000,0.580101,0.6101,0.580101,0.6101,3782,0
|
| 37 |
+
AUUDW.US,D,20210412,000000,0.59,0.65,0.57,0.63,15487,0
|
| 38 |
+
AUUDW.US,D,20210413,000000,0.64,0.65,0.6,0.6,9159,0
|
| 39 |
+
AUUDW.US,D,20210414,000000,0.6399,0.64,0.5801,0.6,21815,0
|
| 40 |
+
AUUDW.US,D,20210415,000000,0.5802,0.5802,0.55,0.58,25482,0
|
| 41 |
+
AUUDW.US,D,20210416,000000,0.56,0.56,0.51,0.5584,44989,0
|
| 42 |
+
AUUDW.US,D,20210419,000000,0.5222,0.5222,0.4111,0.4303,73368,0
|
| 43 |
+
AUUDW.US,D,20210420,000000,0.4301,0.46,0.42,0.4201,46615,0
|
| 44 |
+
AUUDW.US,D,20210421,000000,0.4201,0.459899,0.42,0.459899,24415,0
|
| 45 |
+
AUUDW.US,D,20210422,000000,0.463,0.479,0.463,0.470001,9924,0
|
| 46 |
+
AUUDW.US,D,20210423,000000,0.470001,0.470001,0.47,0.47,1951,0
|
| 47 |
+
AUUDW.US,D,20210426,000000,0.47,0.5367,0.4699,0.4747,32650,0
|
| 48 |
+
AUUDW.US,D,20210427,000000,0.4949,0.52,0.4825,0.52,19756,0
|
| 49 |
+
AUUDW.US,D,20210429,000000,0.5205,0.5545,0.5205,0.5545,11103,0
|
| 50 |
+
AUUDW.US,D,20210430,000000,0.540249,0.540249,0.44,0.48,5297,0
|
| 51 |
+
AUUDW.US,D,20210503,000000,0.5011,0.5011,0.4791,0.480201,12962,0
|
| 52 |
+
AUUDW.US,D,20210504,000000,0.52,0.52,0.461,0.461,5351,0
|
| 53 |
+
AUUDW.US,D,20210505,000000,0.46,0.461746,0.46,0.461746,1503,0
|
| 54 |
+
AUUDW.US,D,20210506,000000,0.46,0.5488,0.4501,0.5488,1165,0
|
| 55 |
+
AUUDW.US,D,20210510,000000,0.5079,0.515251,0.5079,0.508723,1588,0
|
| 56 |
+
AUUDW.US,D,20210513,000000,0.45,0.45,0.370101,0.370101,30320,0
|
| 57 |
+
AUUDW.US,D,20210517,000000,0.388,0.388,0.38,0.38,1914,0
|
| 58 |
+
AUUDW.US,D,20210520,000000,0.414951,0.414951,0.3507,0.3609,42788,0
|
| 59 |
+
AUUDW.US,D,20210521,000000,0.376472,0.440251,0.3701,0.44,36922,0
|
| 60 |
+
AUUDW.US,D,20210526,000000,0.44,0.44,0.44,0.44,1561,0
|
| 61 |
+
AUUDW.US,D,20210528,000000,0.351,0.4444,0.351,0.4444,749,0
|
| 62 |
+
AUUDW.US,D,20210601,000000,0.3602,0.3786,0.355,0.3786,100260,0
|
| 63 |
+
AUUDW.US,D,20210602,000000,0.4,0.4,0.3507,0.3507,7622,0
|
| 64 |
+
AUUDW.US,D,20210603,000000,0.38,0.42,0.38,0.42,7154,0
|
| 65 |
+
AUUDW.US,D,20210604,000000,0.3603,0.43,0.3602,0.3838,18990,0
|
| 66 |
+
AUUDW.US,D,20210609,000000,0.399,0.47,0.399,0.4161,63878,0
|
| 67 |
+
AUUDW.US,D,20210610,000000,0.47,0.5,0.4132,0.4749,44556,0
|
| 68 |
+
AUUDW.US,D,20210611,000000,0.48,0.4935,0.48,0.4935,4442,0
|
| 69 |
+
AUUDW.US,D,20210614,000000,0.4135,0.4662,0.4135,0.4201,2255,0
|
| 70 |
+
AUUDW.US,D,20210617,000000,0.42,0.42,0.4099,0.4099,1002,0
|
| 71 |
+
AUUDW.US,D,20210618,000000,0.41,0.44,0.372,0.42,25090,0
|
| 72 |
+
AUUDW.US,D,20210621,000000,0.39065,0.39065,0.371,0.371,10000,0
|
| 73 |
+
AUUDW.US,D,20210622,000000,0.489,0.67,0.489,0.55,684194,0
|
| 74 |
+
AUUDW.US,D,20210623,000000,0.59,1.18,0.59,0.85001,930603,0
|
| 75 |
+
AUUDW.US,D,20210624,000000,1,1.05,0.76,0.8574,226780,0
|
| 76 |
+
AUUDW.US,D,20210625,000000,0.88,1.5,0.835,1.06,433678,0
|
| 77 |
+
AUUDW.US,D,20210628,000000,1.41,2.25,1.16,1.94,959029,0
|
| 78 |
+
AUUDW.US,D,20210629,000000,2.75,3.79,2.31,2.85,1961373,0
|
| 79 |
+
AUUDW.US,D,20210630,000000,2.46,2.46,1.73,1.89,354523,0
|
| 80 |
+
AUUDW.US,D,20210701,000000,1.86,2.6001,1.6285,2.6001,825348,0
|
| 81 |
+
AUUDW.US,D,20210702,000000,2.94,3.23,2.44,2.87,496031,0
|
| 82 |
+
AUUDW.US,D,20210706,000000,3.2,3.51,2.45,2.88,292358,0
|
| 83 |
+
AUUDW.US,D,20210707,000000,2.7079,2.715,2.15,2.26,130193,0
|
| 84 |
+
AUUDW.US,D,20210708,000000,1.82,2.43,1.82,1.95,126915,0
|
| 85 |
+
AUUDW.US,D,20210709,000000,2.08,2.35,1.7299,1.76,90864,0
|
| 86 |
+
AUUDW.US,D,20210712,000000,2,2.15,1.44,1.45,148298,0
|
| 87 |
+
AUUDW.US,D,20210713,000000,1.5,1.84,1.2825,1.53,155192,0
|
| 88 |
+
AUUDW.US,D,20210714,000000,1.5,1.72,1.2,1.2,175511,0
|
| 89 |
+
AUUDW.US,D,20210715,000000,1.2,1.39,1.11,1.16,62989,0
|
| 90 |
+
AUUDW.US,D,20210716,000000,1.07,1.24,1.07,1.155,15175,0
|
| 91 |
+
AUUDW.US,D,20210719,000000,1.2,1.2,1.08,1.08,97475,0
|
| 92 |
+
AUUDW.US,D,20210720,000000,1.15,1.17,1.02,1.02,39124,0
|
| 93 |
+
AUUDW.US,D,20210721,000000,1,1.205,0.9501,0.97,163630,0
|
| 94 |
+
AUUDW.US,D,20210722,000000,0.92,0.935,0.801,0.8332,29662,0
|
| 95 |
+
AUUDW.US,D,20210723,000000,0.85,1.0099,0.785,0.869799,40866,0
|
| 96 |
+
AUUDW.US,D,20210726,000000,0.82,0.96,0.82,0.8778,23491,0
|
| 97 |
+
AUUDW.US,D,20210727,000000,0.9188,0.9188,0.841,0.854999,4194,0
|
| 98 |
+
AUUDW.US,D,20210728,000000,0.834951,0.912251,0.834951,0.8951,7050,0
|
| 99 |
+
AUUDW.US,D,20210729,000000,0.881965,0.9199,0.82,0.9199,20618,0
|
| 100 |
+
AUUDW.US,D,20210730,000000,0.949799,0.949799,0.821,0.831,14866,0
|
| 101 |
+
AUUDW.US,D,20210802,000000,0.8701,0.9422,0.86,0.875,9054,0
|
| 102 |
+
AUUDW.US,D,20210803,000000,0.939899,0.939899,0.85,0.89,14235,0
|
| 103 |
+
AUUDW.US,D,20210804,000000,0.86,0.9288,0.8574,0.9224,2961,0
|
| 104 |
+
AUUDW.US,D,20210805,000000,0.85,0.8899,0.85,0.8899,3898,0
|
| 105 |
+
AUUDW.US,D,20210806,000000,0.85,0.8501,0.75,0.7719,33975,0
|
| 106 |
+
AUUDW.US,D,20210809,000000,0.8299,0.8299,0.7501,0.7501,11626,0
|
| 107 |
+
AUUDW.US,D,20210810,000000,0.7501,0.909799,0.6301,0.814699,29152,0
|
| 108 |
+
AUUDW.US,D,20210811,000000,0.666,0.749,0.6655,0.69,16365,0
|
| 109 |
+
AUUDW.US,D,20210812,000000,0.7791,0.7791,0.7099,0.7099,1716,0
|
| 110 |
+
AUUDW.US,D,20210813,000000,0.799799,0.799799,0.6401,0.6403,17306,0
|
| 111 |
+
AUUDW.US,D,20210816,000000,0.63,0.973,0.63,0.77,79836,0
|
| 112 |
+
AUUDW.US,D,20210817,000000,0.7886,0.8798,0.6505,0.8798,16518,0
|
| 113 |
+
AUUDW.US,D,20210818,000000,0.7999,0.8843,0.7799,0.84,8326,0
|
| 114 |
+
AUUDW.US,D,20210819,000000,0.7008,0.734951,0.7008,0.734951,2612,0
|
| 115 |
+
AUUDW.US,D,20210820,000000,0.839699,0.839699,0.658,0.721631,23712,0
|
| 116 |
+
AUUDW.US,D,20210823,000000,0.7502,0.815,0.6797,0.8149,5700,0
|
| 117 |
+
AUUDW.US,D,20210824,000000,0.8095,0.8095,0.75,0.756099,13330,0
|
| 118 |
+
AUUDW.US,D,20210825,000000,0.75,0.8005,0.6701,0.8,3688,0
|
| 119 |
+
AUUDW.US,D,20210826,000000,0.8,0.9,0.63,0.69,32112,0
|
| 120 |
+
AUUDW.US,D,20210827,000000,0.7,0.8732,0.659,0.73,9322,0
|
| 121 |
+
AUUDW.US,D,20210830,000000,0.65,0.7199,0.65,0.698407,8700,0
|
| 122 |
+
AUUDW.US,D,20210831,000000,0.68995,0.68995,0.6,0.6,12082,0
|
| 123 |
+
AUUDW.US,D,20210901,000000,0.7498,0.7499,0.7498,0.7499,3302,0
|
| 124 |
+
AUUDW.US,D,20210902,000000,0.7,0.7,0.655,0.69959,7774,0
|
| 125 |
+
AUUDW.US,D,20210903,000000,0.619899,0.72,0.615,0.7,12721,0
|
| 126 |
+
AUUDW.US,D,20210907,000000,0.72,0.72,0.6118,0.6702,13669,0
|
| 127 |
+
AUUDW.US,D,20210908,000000,0.665101,0.665101,0.634,0.634,988,0
|
| 128 |
+
AUUDW.US,D,20210909,000000,0.6285,0.674,0.6285,0.6701,2110,0
|
| 129 |
+
AUUDW.US,D,20210910,000000,0.7299,0.7299,0.6397,0.6498,3344,0
|
| 130 |
+
AUUDW.US,D,20210913,000000,0.713258,0.713258,0.6003,0.6803,10200,0
|
| 131 |
+
AUUDW.US,D,20210914,000000,0.6792,0.729799,0.6792,0.729799,331,0
|
| 132 |
+
AUUDW.US,D,20210915,000000,0.7298,0.7298,0.7,0.7298,5712,0
|
| 133 |
+
AUUDW.US,D,20210916,000000,0.7123,0.8995,0.705,0.8151,58323,0
|
| 134 |
+
AUUDW.US,D,20210917,000000,0.9422,0.9422,0.94,0.94,475,0
|
| 135 |
+
AUUDW.US,D,20210920,000000,0.6201,0.6501,0.6101,0.6101,840,0
|
| 136 |
+
AUUDW.US,D,20210921,000000,0.7225,0.889799,0.68,0.799899,4306,0
|
| 137 |
+
AUUDW.US,D,20210922,000000,0.78,0.7888,0.6814,0.73,5627,0
|
| 138 |
+
AUUDW.US,D,20210923,000000,0.7999,0.7999,0.6495,0.763999,3695,0
|
| 139 |
+
AUUDW.US,D,20210924,000000,0.6791,0.763899,0.65,0.763899,2530,0
|
| 140 |
+
AUUDW.US,D,20210927,000000,0.7639,0.7639,0.7639,0.7639,210,0
|
| 141 |
+
AUUDW.US,D,20210928,000000,0.7636,0.7636,0.75,0.75,1156,0
|
| 142 |
+
AUUDW.US,D,20210929,000000,0.6403,0.9422,0.6403,0.7301,48673,0
|
| 143 |
+
AUUDW.US,D,20210930,000000,0.7404,0.7504,0.6686,0.75,5402,0
|
| 144 |
+
AUUDW.US,D,20211005,000000,0.7299,0.91,0.7299,0.810051,21647,0
|
| 145 |
+
AUUDW.US,D,20211006,000000,0.7002,0.723822,0.7002,0.723822,750,0
|
| 146 |
+
AUUDW.US,D,20211007,000000,0.77,0.77,0.7301,0.7301,20602,0
|
| 147 |
+
AUUDW.US,D,20211008,000000,0.7101,0.8699,0.7101,0.77,3947,0
|
| 148 |
+
AUUDW.US,D,20211011,000000,0.6709,0.7101,0.6709,0.6902,2570,0
|
| 149 |
+
AUUDW.US,D,20211012,000000,0.67,0.7998,0.67,0.7998,15682,0
|
| 150 |
+
AUUDW.US,D,20211013,000000,0.6708,0.8,0.6708,0.8,14460,0
|
| 151 |
+
AUUDW.US,D,20211014,000000,0.6911,0.75,0.6911,0.7309,3338,0
|
| 152 |
+
AUUDW.US,D,20211015,000000,0.7003,0.7527,0.7,0.7527,6402,0
|
| 153 |
+
AUUDW.US,D,20211018,000000,0.6969,0.779451,0.6969,0.779451,581,0
|
| 154 |
+
AUUDW.US,D,20211019,000000,0.7003,0.8399,0.7003,0.7202,3697,0
|
| 155 |
+
AUUDW.US,D,20211020,000000,0.7115,0.7202,0.6147,0.6901,26231,0
|
| 156 |
+
AUUDW.US,D,20211021,000000,0.6308,0.7217,0.63,0.6809,12957,0
|
| 157 |
+
AUUDW.US,D,20211022,000000,0.661,0.6626,0.64,0.6416,4415,0
|
| 158 |
+
AUUDW.US,D,20211025,000000,0.8,0.82,0.64,0.69,12188,0
|
| 159 |
+
AUUDW.US,D,20211026,000000,0.6701,0.79893,0.6701,0.69,2082,0
|
| 160 |
+
AUUDW.US,D,20211027,000000,0.6506,0.7499,0.6506,0.6822,4298,0
|
| 161 |
+
AUUDW.US,D,20211028,000000,0.7322,0.9854,0.6603,0.8102,223129,0
|
| 162 |
+
AUUDW.US,D,20211029,000000,0.799899,0.799899,0.6601,0.7002,44553,0
|
| 163 |
+
AUUDW.US,D,20211101,000000,0.79,0.79,0.7001,0.7001,22892,0
|
| 164 |
+
AUUDW.US,D,20211102,000000,0.69,0.7199,0.6501,0.6989,14160,0
|
| 165 |
+
AUUDW.US,D,20211103,000000,0.67995,0.6899,0.6701,0.6799,1074,0
|
| 166 |
+
AUUDW.US,D,20211104,000000,0.6848,0.7,0.6602,0.6814,12048,0
|
| 167 |
+
AUUDW.US,D,20211105,000000,0.7299,0.7299,0.6647,0.6647,4958,0
|
| 168 |
+
AUUDW.US,D,20211109,000000,0.6612,0.68005,0.6501,0.6502,13500,0
|
| 169 |
+
AUUDW.US,D,20211110,000000,0.6501,0.68495,0.65,0.6503,10456,0
|
| 170 |
+
AUUDW.US,D,20211111,000000,0.6501,0.6901,0.65,0.67,15507,0
|
| 171 |
+
AUUDW.US,D,20211112,000000,0.6701,0.7,0.6501,0.6502,18366,0
|
| 172 |
+
AUUDW.US,D,20211115,000000,0.689,0.73,0.63,0.63,39980,0
|
| 173 |
+
AUUDW.US,D,20211116,000000,0.75,0.75,0.5352,0.583,13350,0
|
| 174 |
+
AUUDW.US,D,20211117,000000,0.6001,0.649401,0.56,0.56,4409,0
|
| 175 |
+
AUUDW.US,D,20211118,000000,0.64,0.669799,0.5601,0.6,7577,0
|
| 176 |
+
AUUDW.US,D,20211119,000000,0.6,0.623486,0.4802,0.53,22098,0
|
| 177 |
+
AUUDW.US,D,20211122,000000,0.4805,0.599799,0.4805,0.599799,645,0
|
| 178 |
+
AUUDW.US,D,20211123,000000,0.52,0.5727,0.48,0.4999,61714,0
|
| 179 |
+
AUUDW.US,D,20211124,000000,0.54,0.549899,0.51,0.5276,7610,0
|
| 180 |
+
AUUDW.US,D,20211126,000000,0.505,0.529799,0.471,0.471,12126,0
|
| 181 |
+
AUUDW.US,D,20211129,000000,0.53995,0.5799,0.4803,0.482,17618,0
|
| 182 |
+
AUUDW.US,D,20211130,000000,0.4826,0.4826,0.44,0.4753,12707,0
|
| 183 |
+
AUUDW.US,D,20211201,000000,0.4802,0.5445,0.48,0.48,18375,0
|
| 184 |
+
AUUDW.US,D,20211202,000000,0.49,0.54,0.49,0.54,725,0
|
| 185 |
+
AUUDW.US,D,20211203,000000,0.52,0.52,0.519799,0.519799,1244,0
|
| 186 |
+
AUUDW.US,D,20211206,000000,0.4502,0.4502,0.45,0.45,624,0
|
| 187 |
+
AUUDW.US,D,20211207,000000,0.48,0.4999,0.48,0.4898,1863,0
|
| 188 |
+
AUUDW.US,D,20211208,000000,0.7299,0.7299,0.51,0.6,48364,0
|
| 189 |
+
AUUDW.US,D,20211209,000000,0.57,0.58,0.5414,0.575,20363,0
|
| 190 |
+
AUUDW.US,D,20211210,000000,0.56,0.5998,0.56,0.5998,5223,0
|
| 191 |
+
AUUDW.US,D,20211213,000000,0.5305,0.5575,0.5302,0.5575,5766,0
|
| 192 |
+
AUUDW.US,D,20211214,000000,0.5302,0.5302,0.4502,0.49,41612,0
|
| 193 |
+
AUUDW.US,D,20211215,000000,0.5,0.5,0.4501,0.48,11186,0
|
| 194 |
+
AUUDW.US,D,20211216,000000,0.48,0.49,0.48,0.49,2901,0
|
| 195 |
+
AUUDW.US,D,20211217,000000,0.45,0.49,0.446,0.45,6925,0
|
| 196 |
+
AUUDW.US,D,20211220,000000,0.649799,0.649799,0.440101,0.49,7380,0
|
| 197 |
+
AUUDW.US,D,20211221,000000,0.49,0.5199,0.464,0.4998,7326,0
|
| 198 |
+
AUUDW.US,D,20211222,000000,0.48,0.48,0.4799,0.48,2220,0
|
| 199 |
+
AUUDW.US,D,20211227,000000,0.4401,0.489899,0.44,0.4412,14321,0
|
| 200 |
+
AUUDW.US,D,20211228,000000,0.4554,0.4554,0.45,0.45,1322,0
|
| 201 |
+
AUUDW.US,D,20211229,000000,0.4899,0.4899,0.43,0.473,26894,0
|
| 202 |
+
AUUDW.US,D,20211230,000000,0.4501,0.4501,0.4104,0.42515,7364,0
|
| 203 |
+
AUUDW.US,D,20211231,000000,0.4699,0.4699,0.410186,0.4103,14633,0
|
| 204 |
+
AUUDW.US,D,20220103,000000,0.4131,0.6549,0.4131,0.555711,92673,0
|
| 205 |
+
AUUDW.US,D,20220104,000000,0.55,0.995,0.53,0.79,137850,0
|
| 206 |
+
AUUDW.US,D,20220105,000000,0.754999,0.8,0.754999,0.76,813,0
|
| 207 |
+
AUUDW.US,D,20220106,000000,0.6566,1.04,0.6566,1,99325,0
|
| 208 |
+
AUUDW.US,D,20220107,000000,1,1.04,0.976,1,20651,0
|
| 209 |
+
AUUDW.US,D,20220110,000000,1,1,0.8,0.91,10133,0
|
| 210 |
+
AUUDW.US,D,20220111,000000,0.7001,0.94,0.7001,0.94,5227,0
|
| 211 |
+
AUUDW.US,D,20220112,000000,0.7601,0.78,0.740049,0.740049,4014,0
|
| 212 |
+
AUUDW.US,D,20220113,000000,0.7501,0.7501,0.7301,0.7301,2100,0
|
| 213 |
+
AUUDW.US,D,20220119,000000,0.8499,0.8499,0.8499,0.8499,335,0
|
| 214 |
+
AUUDW.US,D,20220120,000000,0.6801,0.6801,0.6801,0.6801,231,0
|
| 215 |
+
AUUDW.US,D,20220121,000000,0.9199,0.9199,0.76,0.76,1373,0
|
| 216 |
+
AUUDW.US,D,20220125,000000,0.709899,0.71,0.420201,0.7099,437,0
|
| 217 |
+
AUUDW.US,D,20220126,000000,0.94,0.94,0.94,0.94,400,0
|
| 218 |
+
AUUDW.US,D,20220127,000000,0.4442,0.5221,0.4442,0.5221,5800,0
|
| 219 |
+
AUUDW.US,D,20220128,000000,0.77,0.8,0.77,0.8,702,0
|
| 220 |
+
AUUDW.US,D,20220131,000000,0.8,0.873399,0.639899,0.703,14307,0
|
| 221 |
+
AUUDW.US,D,20220204,000000,0.683,0.683,0.683,0.683,100,0
|
| 222 |
+
AUUDW.US,D,20220208,000000,0.6,0.6002,0.6,0.600186,2900,0
|
| 223 |
+
AUUDW.US,D,20220209,000000,0.4201,0.6351,0.4201,0.6255,7305,0
|
| 224 |
+
AUUDW.US,D,20220210,000000,0.6001,0.6583,0.6001,0.6401,8152,0
|
| 225 |
+
AUUDW.US,D,20220214,000000,0.589,0.6306,0.509999,0.6306,6099,0
|
| 226 |
+
AUUDW.US,D,20220215,000000,0.6199,0.6199,0.584144,0.584144,948,0
|
| 227 |
+
AUUDW.US,D,20220216,000000,0.480149,0.5899,0.480149,0.5899,382,0
|
| 228 |
+
AUUDW.US,D,20220217,000000,0.48,0.48,0.456,0.456,612,0
|
| 229 |
+
AUUDW.US,D,20220218,000000,0.46,0.4601,0.4399,0.459899,2792,0
|
| 230 |
+
AUUDW.US,D,20220222,000000,0.7,0.7,0.7,0.7,492,0
|
| 231 |
+
AUUDW.US,D,20220223,000000,0.6399,0.6399,0.6399,0.6399,203,0
|
| 232 |
+
AUUDW.US,D,20220224,000000,0.36,0.42,0.36,0.4,2210,0
|
| 233 |
+
AUUDW.US,D,20220225,000000,0.5,0.89,0.5,0.89,26273,0
|
| 234 |
+
AUUDW.US,D,20220228,000000,0.5048,0.7994,0.496,0.6501,14571,0
|
| 235 |
+
AUUDW.US,D,20220301,000000,0.545,0.8389,0.545,0.8389,11530,0
|
| 236 |
+
AUUDW.US,D,20220303,000000,0.75,0.75,0.7,0.7,796,0
|
| 237 |
+
AUUDW.US,D,20220307,000000,0.7299,0.76,0.5001,0.5001,5140,0
|
| 238 |
+
AUUDW.US,D,20220308,000000,0.5101,0.8399,0.5001,0.62,8965,0
|
| 239 |
+
AUUDW.US,D,20220309,000000,0.523298,0.839799,0.523298,0.839799,3612,0
|
| 240 |
+
AUUDW.US,D,20220310,000000,0.5203,0.689799,0.52,0.52,6401,0
|
| 241 |
+
AUUDW.US,D,20220311,000000,0.53,0.545451,0.52,0.52,4004,0
|
| 242 |
+
AUUDW.US,D,20220314,000000,0.52,0.52,0.52,0.52,1001,0
|
| 243 |
+
AUUDW.US,D,20220316,000000,0.5204,0.5204,0.52,0.52,1200,0
|
| 244 |
+
AUUDW.US,D,20220317,000000,0.5201,0.542571,0.52,0.52,1900,0
|
| 245 |
+
AUUDW.US,D,20220318,000000,0.5201,0.5895,0.52,0.5895,7838,0
|
| 246 |
+
AUUDW.US,D,20220322,000000,0.5202,0.5901,0.5202,0.5901,1330,0
|
| 247 |
+
AUUDW.US,D,20220323,000000,0.6102,0.6102,0.59,0.59,1615,0
|
| 248 |
+
AUUDW.US,D,20220324,000000,0.6499,0.6499,0.6,0.6001,3863,0
|
| 249 |
+
AUUDW.US,D,20220325,000000,0.5651,0.5651,0.5651,0.5651,100,0
|
| 250 |
+
AUUDW.US,D,20220328,000000,0.5202,0.58,0.5202,0.58,500,0
|
| 251 |
+
AUUDW.US,D,20220329,000000,0.6,0.6899,0.54,0.54,14023,0
|
| 252 |
+
AUUDW.US,D,20220330,000000,0.63,0.7186,0.5802,0.5802,18275,0
|
| 253 |
+
AUUDW.US,D,20220331,000000,0.5601,0.6096,0.5601,0.589899,3169,0
|
| 254 |
+
AUUDW.US,D,20220401,000000,0.56645,0.6373,0.56,0.6373,8520,0
|
| 255 |
+
AUUDW.US,D,20220404,000000,0.5952,0.5952,0.5952,0.5952,101,0
|
| 256 |
+
AUUDW.US,D,20220406,000000,0.566501,0.566501,0.540186,0.540186,5752,0
|
| 257 |
+
AUUDW.US,D,20220407,000000,0.5301,0.6,0.5301,0.6,9016,0
|
| 258 |
+
AUUDW.US,D,20220411,000000,0.525,0.545,0.525,0.525,1914,0
|
| 259 |
+
AUUDW.US,D,20220412,000000,0.5251,0.5702,0.52,0.5203,9125,0
|
| 260 |
+
AUUDW.US,D,20220413,000000,0.54995,0.54995,0.52,0.52,1790,0
|
| 261 |
+
AUUDW.US,D,20220414,000000,0.58,0.58,0.58,0.58,704,0
|
| 262 |
+
AUUDW.US,D,20220418,000000,0.530101,0.5401,0.53,0.53,5520,0
|
| 263 |
+
AUUDW.US,D,20220419,000000,0.52,0.52,0.5002,0.5002,459,0
|
| 264 |
+
AUUDW.US,D,20220420,000000,0.4778,0.4778,0.4778,0.4778,500,0
|
| 265 |
+
AUUDW.US,D,20220421,000000,0.4798,0.4798,0.3662,0.4,5176,0
|
| 266 |
+
AUUDW.US,D,20220422,000000,0.4001,0.44,0.4,0.43,2898,0
|
| 267 |
+
AUUDW.US,D,20220425,000000,0.3282,0.4649,0.313,0.4299,5280,0
|
| 268 |
+
AUUDW.US,D,20220426,000000,0.43,0.43,0.4,0.4,3704,0
|
| 269 |
+
AUUDW.US,D,20220427,000000,0.4101,0.4997,0.4101,0.4997,1501,0
|
| 270 |
+
AUUDW.US,D,20220503,000000,0.4999,0.4999,0.4999,0.4999,403,0
|
| 271 |
+
AUUDW.US,D,20220505,000000,0.410101,0.410101,0.3998,0.3999,2228,0
|
| 272 |
+
AUUDW.US,D,20220506,000000,0.3601,0.4337,0.3601,0.4337,2100,0
|
| 273 |
+
AUUDW.US,D,20220509,000000,0.350301,0.37,0.3001,0.3001,9310,0
|
| 274 |
+
AUUDW.US,D,20220512,000000,0.3,0.3,0.25151,0.25151,5670,0
|
| 275 |
+
AUUDW.US,D,20220513,000000,0.3001,0.338,0.3001,0.318,1794,0
|
| 276 |
+
AUUDW.US,D,20220517,000000,0.46,0.47,0.46,0.47,201,0
|
| 277 |
+
AUUDW.US,D,20220519,000000,0.445,0.4451,0.445,0.4451,3612,0
|
| 278 |
+
AUUDW.US,D,20220523,000000,0.3999,0.3999,0.3999,0.3999,407,0
|
| 279 |
+
AUUDW.US,D,20220524,000000,0.2476,0.3129,0.237,0.3129,622,0
|
| 280 |
+
AUUDW.US,D,20220525,000000,0.2349,0.453,0.1729,0.3799,10284,0
|
| 281 |
+
AUUDW.US,D,20220526,000000,0.3522,0.3897,0.3224,0.3799,3445,0
|
| 282 |
+
AUUDW.US,D,20220527,000000,0.2064,0.3999,0.1976,0.3999,7399,0
|
| 283 |
+
AUUDW.US,D,20220531,000000,0.209,0.3538,0.209,0.3499,11549,0
|
| 284 |
+
AUUDW.US,D,20220601,000000,0.299899,0.2999,0.299899,0.2999,450,0
|
| 285 |
+
AUUDW.US,D,20220603,000000,0.3,0.3,0.270178,0.270178,8530,0
|
| 286 |
+
AUUDW.US,D,20220606,000000,0.284,0.4029,0.284,0.37,4275,0
|
| 287 |
+
AUUDW.US,D,20220609,000000,0.3101,0.37,0.292,0.3649,7304,0
|
| 288 |
+
AUUDW.US,D,20220610,000000,0.4846,0.4846,0.3102,0.3102,4260,0
|
| 289 |
+
AUUDW.US,D,20220613,000000,0.2701,0.2701,0.2501,0.2501,1600,0
|
| 290 |
+
AUUDW.US,D,20220614,000000,0.2,0.2002,0.198221,0.2001,2756,0
|
| 291 |
+
AUUDW.US,D,20220615,000000,0.2101,0.3628,0.2101,0.3628,10961,0
|
| 292 |
+
AUUDW.US,D,20220616,000000,0.3,0.3449,0.29,0.2901,5134,0
|
| 293 |
+
AUUDW.US,D,20220617,000000,0.29,0.38695,0.29,0.38695,2250,0
|
| 294 |
+
AUUDW.US,D,20220621,000000,0.3699,0.3699,0.3699,0.3699,382,0
|
| 295 |
+
AUUDW.US,D,20220622,000000,0.3347,0.3347,0.3203,0.3203,4000,0
|
| 296 |
+
AUUDW.US,D,20220623,000000,0.33,0.3301,0.33,0.3301,1597,0
|
| 297 |
+
AUUDW.US,D,20220627,000000,0.43,0.43,0.43,0.43,100,0
|
| 298 |
+
AUUDW.US,D,20220628,000000,0.29,0.3166,0.29,0.3166,1970,0
|
| 299 |
+
AUUDW.US,D,20220630,000000,0.452451,0.452451,0.4,0.4,3000,0
|
| 300 |
+
AUUDW.US,D,20220705,000000,0.31,0.31,0.2451,0.2451,6011,0
|
| 301 |
+
AUUDW.US,D,20220708,000000,0.2684,0.2684,0.2684,0.2684,2500,0
|
| 302 |
+
AUUDW.US,D,20220712,000000,0.38,0.38,0.38,0.38,309,0
|
| 303 |
+
AUUDW.US,D,20220714,000000,0.3799,0.38,0.3799,0.38,500,0
|
| 304 |
+
AUUDW.US,D,20220720,000000,0.25,0.27,0.25,0.27,3511,0
|
| 305 |
+
AUUDW.US,D,20220721,000000,0.375349,0.375349,0.375349,0.375349,1097,0
|
| 306 |
+
AUUDW.US,D,20220722,000000,0.3501,0.3501,0.2218,0.3429,9251,0
|
| 307 |
+
AUUDW.US,D,20220725,000000,0.397,0.397,0.2528,0.2745,1735,0
|
| 308 |
+
AUUDW.US,D,20220726,000000,0.27,0.3047,0.27,0.278,1301,0
|
| 309 |
+
AUUDW.US,D,20220728,000000,0.3501,0.3501,0.3443,0.35,1106,0
|
| 310 |
+
AUUDW.US,D,20220805,000000,0.42825,0.42825,0.2567,0.3036,7350,0
|
| 311 |
+
AUUDW.US,D,20220808,000000,0.3772,0.4325,0.3344,0.3471,5495,0
|
| 312 |
+
AUUDW.US,D,20220809,000000,0.345,0.3701,0.3379,0.3478,1205,0
|
| 313 |
+
AUUDW.US,D,20220810,000000,0.3134,0.3305,0.2621,0.3305,5339,0
|
| 314 |
+
AUUDW.US,D,20220811,000000,0.3805,0.418,0.2584,0.37,10670,0
|
| 315 |
+
AUUDW.US,D,20220812,000000,0.399951,0.399951,0.303,0.37,6040,0
|
| 316 |
+
AUUDW.US,D,20220815,000000,0.32,0.4332,0.3035,0.3369,12900,0
|
| 317 |
+
AUUDW.US,D,20220816,000000,0.4269,0.4478,0.33,0.33,7427,0
|
| 318 |
+
AUUDW.US,D,20220817,000000,0.3117,0.4189,0.2828,0.4004,8750,0
|
| 319 |
+
AUUDW.US,D,20220818,000000,0.3014,0.3361,0.2598,0.3212,3980,0
|
| 320 |
+
AUUDW.US,D,20220819,000000,0.3411,0.42,0.3241,0.3635,7635,0
|
| 321 |
+
AUUDW.US,D,20220822,000000,0.1902,0.307,0.1902,0.307,424,0
|
| 322 |
+
AUUDW.US,D,20220823,000000,0.327,0.36,0.19,0.2961,9562,0
|
| 323 |
+
AUUDW.US,D,20220824,000000,0.231,0.383,0.2184,0.3382,6398,0
|
| 324 |
+
AUUDW.US,D,20220825,000000,0.4082,0.454,0.3204,0.3599,4769,0
|
| 325 |
+
AUUDW.US,D,20220826,000000,0.3319,0.3319,0.2624,0.3109,1539,0
|
| 326 |
+
AUUDW.US,D,20220829,000000,0.281,0.3,0.2506,0.3,2030,0
|
| 327 |
+
AUUDW.US,D,20220830,000000,0.2717,0.35,0.2415,0.35,2435,0
|
| 328 |
+
AUUDW.US,D,20220831,000000,0.3402,0.4,0.2711,0.37,3793,0
|
| 329 |
+
AUUDW.US,D,20220901,000000,0.3781,0.3995,0.35,0.3603,6416,0
|
| 330 |
+
AUUDW.US,D,20220906,000000,0.3003,0.4129,0.271,0.3405,9459,0
|
| 331 |
+
AUUDW.US,D,20220907,000000,0.3739,0.391,0.3096,0.31,3320,0
|
| 332 |
+
AUUDW.US,D,20220908,000000,0.28,0.4048,0.2599,0.3266,8197,0
|
| 333 |
+
AUUDW.US,D,20220909,000000,0.3566,0.376,0.3508,0.3508,608,0
|
| 334 |
+
AUUDW.US,D,20220912,000000,0.3208,0.3208,0.304,0.304,308,0
|
| 335 |
+
AUUDW.US,D,20220913,000000,0.3208,0.367,0.2453,0.33,3860,0
|
| 336 |
+
AUUDW.US,D,20220915,000000,0.2801,0.3807,0.2801,0.3046,6200,0
|
| 337 |
+
AUUDW.US,D,20220919,000000,0.3065,0.3187,0.305,0.3187,602,0
|
| 338 |
+
AUUDW.US,D,20220920,000000,0.3087,0.3087,0.2356,0.2783,3205,0
|
| 339 |
+
AUUDW.US,D,20220921,000000,0.25,0.3912,0.2383,0.3429,11564,0
|
| 340 |
+
AUUDW.US,D,20220922,000000,0.2611,0.4109,0.2372,0.3168,11991,0
|
| 341 |
+
AUUDW.US,D,20220923,000000,0.3469,0.385,0.2425,0.3343,7372,0
|
| 342 |
+
AUUDW.US,D,20220926,000000,0.3672,0.447,0.2734,0.3503,8476,0
|
| 343 |
+
AUUDW.US,D,20220927,000000,0.38,0.434,0.3598,0.3906,3105,0
|
| 344 |
+
AUUDW.US,D,20220928,000000,0.29,0.4265,0.28,0.3962,4611,0
|
| 345 |
+
AUUDW.US,D,20220929,000000,0.3148,0.3861,0.295,0.3631,4726,0
|
| 346 |
+
AUUDW.US,D,20220930,000000,0.3631,0.4317,0.3115,0.4013,8873,0
|
| 347 |
+
AUUDW.US,D,20221003,000000,0.3589,0.39,0.2771,0.3533,5280,0
|
| 348 |
+
AUUDW.US,D,20221004,000000,0.3081,0.427,0.294,0.3901,7504,0
|
| 349 |
+
AUUDW.US,D,20221006,000000,0.3135,0.39,0.2564,0.3462,16475,0
|
| 350 |
+
AUUDW.US,D,20221007,000000,0.3689,0.4099,0.3376,0.3775,11356,0
|
| 351 |
+
AUUDW.US,D,20221011,000000,0.4075,0.4427,0.365,0.42,1773,0
|
| 352 |
+
AUUDW.US,D,20221014,000000,0.34,0.34,0.34,0.34,414,0
|
| 353 |
+
AUUDW.US,D,20221017,000000,0.355,0.4185,0.34,0.34,6298,0
|
| 354 |
+
AUUDW.US,D,20221018,000000,0.25,0.2888,0.2291,0.2301,25832,0
|
| 355 |
+
AUUDW.US,D,20221019,000000,0.3343,0.35,0.26,0.26,1012,0
|
| 356 |
+
AUUDW.US,D,20221020,000000,0.3324,0.4037,0.23,0.2717,17699,0
|
| 357 |
+
AUUDW.US,D,20221021,000000,0.2313,0.31,0.2313,0.3098,5067,0
|
| 358 |
+
AUUDW.US,D,20221024,000000,0.4011,0.434,0.2454,0.3241,6263,0
|
| 359 |
+
AUUDW.US,D,20221025,000000,0.3763,0.42,0.3113,0.3499,6026,0
|
| 360 |
+
AUUDW.US,D,20221026,000000,0.3843,0.4699,0.26,0.37,8048,0
|
| 361 |
+
AUUDW.US,D,20221027,000000,0.4057,0.5184,0.2595,0.3521,16751,0
|
| 362 |
+
AUUDW.US,D,20221028,000000,0.381,0.483,0.381,0.4013,1915,0
|
| 363 |
+
AUUDW.US,D,20221031,000000,0.4213,0.4623,0.357,0.357,2738,0
|
| 364 |
+
AUUDW.US,D,20221101,000000,0.4641,0.5276,0.3,0.3101,12127,0
|
| 365 |
+
AUUDW.US,D,20221102,000000,0.4479,0.4889,0.28935,0.322,6578,0
|
| 366 |
+
AUUDW.US,D,20221103,000000,0.4399,0.4533,0.2701,0.273,10885,0
|
| 367 |
+
AUUDW.US,D,20221104,000000,0.3696,0.3966,0.3,0.3055,5388,0
|
| 368 |
+
AUUDW.US,D,20221107,000000,0.3532,0.3532,0.3532,0.3532,136,0
|
| 369 |
+
AUUDW.US,D,20221108,000000,0.3001,0.3027,0.28,0.3027,2102,0
|
| 370 |
+
AUUDW.US,D,20221109,000000,0.3438,0.36,0.324,0.324,409,0
|
| 371 |
+
AUUDW.US,D,20221110,000000,0.3787,0.4355,0.2801,0.3166,2577,0
|
| 372 |
+
AUUDW.US,D,20221111,000000,0.3627,0.3797,0.3627,0.3627,215,0
|
| 373 |
+
AUUDW.US,D,20221115,000000,0.282,0.3637,0.25,0.2635,25483,0
|
| 374 |
+
AUUDW.US,D,20221116,000000,0.3261,0.3421,0.299899,0.299899,1147,0
|
| 375 |
+
AUUDW.US,D,20221117,000000,0.2512,0.2603,0.2385,0.25,16169,0
|
| 376 |
+
AUUDW.US,D,20221118,000000,0.2498,0.25,0.17,0.17,23620,0
|
| 377 |
+
AUUDW.US,D,20221121,000000,0.2565,0.2738,0.2256,0.25,6128,0
|
| 378 |
+
AUUDW.US,D,20221123,000000,0.22,0.22,0.14,0.15,34759,0
|
| 379 |
+
AUUDW.US,D,20221125,000000,0.2374,0.2499,0.219899,0.219899,1165,0
|
| 380 |
+
AUUDW.US,D,20221128,000000,0.21,0.2199,0.1751,0.18,4834,0
|
| 381 |
+
AUUDW.US,D,20221129,000000,0.2374,0.2374,0.1984,0.1996,9121,0
|
| 382 |
+
AUUDW.US,D,20221201,000000,0.216,0.2255,0.18,0.18,1488,0
|
| 383 |
+
AUUDW.US,D,20221202,000000,0.215427,0.215427,0.1953,0.196,2563,0
|
| 384 |
+
AUUDW.US,D,20221205,000000,0.216,0.2172,0.18,0.18,809,0
|
| 385 |
+
AUUDW.US,D,20221206,000000,0.2291,0.2398,0.131,0.1802,8749,0
|
| 386 |
+
AUUDW.US,D,20221207,000000,0.1979,0.2121,0.18,0.18,1270,0
|
| 387 |
+
AUUDW.US,D,20221208,000000,0.18,0.1819,0.144,0.1526,6809,0
|
| 388 |
+
AUUDW.US,D,20221209,000000,0.1868,0.1998,0.1543,0.1808,10077,0
|
| 389 |
+
AUUDW.US,D,20221212,000000,0.1521,0.1521,0.1521,0.1521,496,0
|
| 390 |
+
AUUDW.US,D,20221213,000000,0.2,0.2,0.2,0.2,1450,0
|
| 391 |
+
AUUDW.US,D,20221214,000000,0.2,0.2,0.2,0.2,901,0
|
| 392 |
+
AUUDW.US,D,20221215,000000,0.2,0.213367,0.2,0.200998,5318,0
|
| 393 |
+
AUUDW.US,D,20221219,000000,0.16,0.1999,0.1522,0.1999,1700,0
|
| 394 |
+
AUUDW.US,D,20221228,000000,0.201351,0.201351,0.1628,0.1628,1200,0
|
| 395 |
+
AUUDW.US,D,20221230,000000,0.1631,0.1747,0.16,0.1747,3500,0
|
| 396 |
+
AUUDW.US,D,20230103,000000,0.176,0.176,0.176,0.176,850,0
|
| 397 |
+
AUUDW.US,D,20230110,000000,0.18,0.18,0.18,0.18,2300,0
|
| 398 |
+
AUUDW.US,D,20230111,000000,0.1801,0.2,0.18,0.18,3400,0
|
| 399 |
+
AUUDW.US,D,20230119,000000,0.2,0.208,0.19,0.19,950,0
|
| 400 |
+
AUUDW.US,D,20230120,000000,0.2,0.4106,0.2,0.2329,6366,0
|
| 401 |
+
AUUDW.US,D,20230125,000000,0.22,0.22,0.2,0.2,1113,0
|
| 402 |
+
AUUDW.US,D,20230126,000000,0.25,0.25,0.25,0.25,259,0
|
| 403 |
+
AUUDW.US,D,20230130,000000,0.2,0.2,0.2,0.2,4001,0
|
| 404 |
+
AUUDW.US,D,20230201,000000,0.22,0.23,0.2199,0.23,3331,0
|
| 405 |
+
AUUDW.US,D,20230202,000000,0.2,0.2,0.0897,0.15,93507,0
|
| 406 |
+
AUUDW.US,D,20230203,000000,0.15,0.1599,0.14,0.149899,17994,0
|
| 407 |
+
AUUDW.US,D,20230206,000000,0.15,0.1734,0.149,0.1734,3483,0
|
| 408 |
+
AUUDW.US,D,20230207,000000,0.17,0.17,0.17,0.17,100,0
|
| 409 |
+
AUUDW.US,D,20230209,000000,0.2408,0.2408,0.0886,0.21,12493,0
|
| 410 |
+
AUUDW.US,D,20230210,000000,0.18,0.21,0.18,0.21,1606,0
|
| 411 |
+
AUUDW.US,D,20230213,000000,0.1031,0.2398,0.1031,0.1869,4254,0
|
| 412 |
+
AUUDW.US,D,20230214,000000,0.2251,0.2251,0.1311,0.16,3378,0
|
| 413 |
+
AUUDW.US,D,20230215,000000,0.22,0.2409,0.22,0.2409,889,0
|
| 414 |
+
AUUDW.US,D,20230216,000000,0.237,0.237,0.1736,0.188832,1136,0
|
| 415 |
+
AUUDW.US,D,20230217,000000,0.1503,0.25,0.1502,0.25,901,0
|
| 416 |
+
AUUDW.US,D,20230222,000000,0.249002,0.2499,0.1504,0.2,3272,0
|
| 417 |
+
AUUDW.US,D,20230223,000000,0.181345,0.2499,0.181345,0.1934,1389,0
|
| 418 |
+
AUUDW.US,D,20230224,000000,0.2002,0.25,0.2002,0.25,785,0
|
| 419 |
+
AUUDW.US,D,20230228,000000,0.1977,0.25,0.1977,0.2,11008,0
|
| 420 |
+
AUUDW.US,D,20230302,000000,0.2478,0.25,0.1253,0.18,6316,0
|
| 421 |
+
AUUDW.US,D,20230303,000000,0.1862,0.2446,0.18,0.18,2033,0
|
| 422 |
+
AUUDW.US,D,20230306,000000,0.1689,0.218556,0.1311,0.1887,5416,0
|
| 423 |
+
AUUDW.US,D,20230307,000000,0.2442,0.2447,0.1355,0.176,7285,0
|
| 424 |
+
AUUDW.US,D,20230308,000000,0.1664,0.1664,0.1501,0.156815,2761,0
|
| 425 |
+
AUUDW.US,D,20230309,000000,0.2297,0.2297,0.1676,0.1676,1814,0
|
| 426 |
+
AUUDW.US,D,20230313,000000,0.1644,0.186,0.1255,0.1774,5044,0
|
| 427 |
+
AUUDW.US,D,20230314,000000,0.2066,0.2297,0.15,0.15,4842,0
|
| 428 |
+
AUUDW.US,D,20230315,000000,0.151,0.151,0.15,0.15,2400,0
|
| 429 |
+
AUUDW.US,D,20230317,000000,0.15,0.1726,0.15,0.15,998,0
|
| 430 |
+
AUUDW.US,D,20230320,000000,0.15,0.1531,0.15,0.15,11075,0
|
| 431 |
+
AUUDW.US,D,20230322,000000,0.15,0.218,0.15,0.218,609,0
|
| 432 |
+
AUUDW.US,D,20230324,000000,0.196099,0.196099,0.150462,0.196099,1265,0
|
| 433 |
+
AUUDW.US,D,20230329,000000,0.205001,0.23,0.18,0.23,1196,0
|
| 434 |
+
AUUDW.US,D,20230404,000000,0.1609,0.22,0.15,0.15,3570,0
|
| 435 |
+
AUUDW.US,D,20230411,000000,0.15,0.15,0.15,0.15,305,0
|
| 436 |
+
AUUDW.US,D,20230412,000000,0.15,0.15,0.15,0.15,678,0
|
| 437 |
+
AUUDW.US,D,20230413,000000,0.1984,0.2,0.085,0.1453,13415,0
|
| 438 |
+
AUUDW.US,D,20230414,000000,0.1451,0.15,0.1298,0.1298,3060,0
|
| 439 |
+
AUUDW.US,D,20230418,000000,0.1343,0.1542,0.12,0.120488,4704,0
|
| 440 |
+
AUUDW.US,D,20230419,000000,0.12,0.137799,0.12,0.122,6265,0
|
| 441 |
+
AUUDW.US,D,20230420,000000,0.1396,0.1396,0.139399,0.1394,793,0
|
| 442 |
+
AUUDW.US,D,20230421,000000,0.1585,0.1585,0.130001,0.130001,2015,0
|
| 443 |
+
AUUDW.US,D,20230424,000000,0.1488,0.18,0.14,0.174,24558,0
|
| 444 |
+
AUUDW.US,D,20230425,000000,0.14,0.14,0.14,0.14,3024,0
|
| 445 |
+
AUUDW.US,D,20230426,000000,0.1401,0.15,0.1401,0.1499,500,0
|
| 446 |
+
AUUDW.US,D,20230428,000000,0.13,0.13,0.11,0.129899,10151,0
|
| 447 |
+
AUUDW.US,D,20230502,000000,0.11,0.111,0.07,0.08,13707,0
|
| 448 |
+
AUUDW.US,D,20230503,000000,0.095899,0.0992,0.095899,0.0991,2550,0
|
| 449 |
+
AUUDW.US,D,20230504,000000,0.1,0.1,0.1,0.1,401,0
|
| 450 |
+
AUUDW.US,D,20230505,000000,0.1,0.1,0.09,0.1,2500,0
|
| 451 |
+
AUUDW.US,D,20230508,000000,0.1,0.1,0.0671,0.0933,21516,0
|
| 452 |
+
AUUDW.US,D,20230509,000000,0.1067,0.1067,0.1067,0.1067,500,0
|
| 453 |
+
AUUDW.US,D,20230515,000000,0.11,0.11,0.0999,0.0999,530,0
|
| 454 |
+
AUUDW.US,D,20230516,000000,0.1,0.1,0.0999,0.0999,200,0
|
| 455 |
+
AUUDW.US,D,20230519,000000,0.099899,0.099899,0.099899,0.099899,800,0
|
| 456 |
+
AUUDW.US,D,20230523,000000,0.08,0.09,0.08,0.08,14466,0
|
| 457 |
+
AUUDW.US,D,20230524,000000,0.1,0.1,0.1,0.1,230,0
|
| 458 |
+
AUUDW.US,D,20230525,000000,0.1,0.1,0.0999,0.1,800,0
|
| 459 |
+
AUUDW.US,D,20230530,000000,0.069,0.08,0.069,0.08,1208,0
|
| 460 |
+
AUUDW.US,D,20230531,000000,0.066,0.066,0.066,0.066,1516,0
|
| 461 |
+
AUUDW.US,D,20230601,000000,0.0986,0.0986,0.0985,0.0985,2028,0
|
| 462 |
+
AUUDW.US,D,20230606,000000,0.0998,0.0998,0.0998,0.0998,2300,0
|
| 463 |
+
AUUDW.US,D,20230607,000000,0.067,0.0882,0.055,0.0882,6733,0
|
| 464 |
+
AUUDW.US,D,20230609,000000,0.0556,0.06,0.0556,0.0558,14909,0
|
| 465 |
+
AUUDW.US,D,20230612,000000,0.1,0.1839,0.0999,0.13,118477,0
|
| 466 |
+
AUUDW.US,D,20230613,000000,0.090001,0.0901,0.05,0.0723,47313,0
|
| 467 |
+
AUUDW.US,D,20230614,000000,0.0814,0.0814,0.0799,0.08,2818,0
|
| 468 |
+
AUUDW.US,D,20230615,000000,0.0641,0.1029,0.0641,0.1029,4524,0
|
| 469 |
+
AUUDW.US,D,20230616,000000,0.0641,0.0641,0.055,0.061,20420,0
|
| 470 |
+
AUUDW.US,D,20230620,000000,0.0699,0.103,0.0699,0.1029,16800,0
|
| 471 |
+
AUUDW.US,D,20230622,000000,0.081,0.081,0.073,0.08,3598,0
|
| 472 |
+
AUUDW.US,D,20230623,000000,0.071101,0.08,0.069549,0.069549,7490,0
|
| 473 |
+
AUUDW.US,D,20230626,000000,0.075,0.075,0.06,0.07,992,0
|
| 474 |
+
AUUDW.US,D,20230627,000000,0.07,0.07,0.067,0.067,8040,0
|
| 475 |
+
AUUDW.US,D,20230628,000000,0.065,0.1,0.062,0.07,11887,0
|
| 476 |
+
AUUDW.US,D,20230629,000000,0.065,0.065,0.051,0.0521,10894,0
|
| 477 |
+
AUUDW.US,D,20230630,000000,0.0776,0.079,0.0775,0.079,1119,0
|
| 478 |
+
AUUDW.US,D,20230703,000000,0.056,0.056,0.056,0.056,1026,0
|
| 479 |
+
AUUDW.US,D,20230705,000000,0.076,0.076,0.068699,0.0688,1810,0
|
| 480 |
+
AUUDW.US,D,20230706,000000,0.0689,0.0689,0.062449,0.0689,3800,0
|
| 481 |
+
AUUDW.US,D,20230710,000000,0.079316,0.079316,0.0645,0.075,2978,0
|
| 482 |
+
AUUDW.US,D,20230713,000000,0.098899,0.098899,0.098899,0.098899,232,0
|
| 483 |
+
AUUDW.US,D,20230714,000000,0.060101,0.060101,0.060101,0.060101,954,0
|
| 484 |
+
AUUDW.US,D,20230717,000000,0.06,0.06,0.06,0.06,355,0
|
| 485 |
+
AUUDW.US,D,20230720,000000,0.0501,0.0984,0.0501,0.083,29024,0
|
| 486 |
+
AUUDW.US,D,20230724,000000,0.0566,0.08,0.0566,0.07,1640,0
|
| 487 |
+
AUUDW.US,D,20230725,000000,0.0617,0.0968,0.0555,0.077209,5626,0
|
| 488 |
+
AUUDW.US,D,20230726,000000,0.0705,0.0758,0.068,0.068,1886,0
|
| 489 |
+
AUUDW.US,D,20230731,000000,0.065,0.067501,0.065,0.065,6210,0
|
| 490 |
+
AUUDW.US,D,20230801,000000,0.06,0.06,0.06,0.06,943,0
|
| 491 |
+
AUUDW.US,D,20230802,000000,0.058,0.058,0.058,0.058,100,0
|
| 492 |
+
AUUDW.US,D,20230807,000000,0.0575,0.0799,0.051,0.06,15396,0
|
| 493 |
+
AUUDW.US,D,20230808,000000,0.052,0.055276,0.0501,0.0501,2563,0
|
| 494 |
+
AUUDW.US,D,20230810,000000,0.0501,0.0501,0.0501,0.0501,219,0
|
| 495 |
+
AUUDW.US,D,20230811,000000,0.065001,0.065001,0.06,0.06,1500,0
|
| 496 |
+
AUUDW.US,D,20230814,000000,0.06,0.0601,0.06,0.0601,2000,0
|
| 497 |
+
AUUDW.US,D,20230815,000000,0.06,0.06,0.06,0.06,1000,0
|
| 498 |
+
AUUDW.US,D,20230816,000000,0.0501,0.0501,0.0251,0.0401,11379,0
|
| 499 |
+
AUUDW.US,D,20230817,000000,0.0495,0.0495,0.039,0.0405,3115,0
|
| 500 |
+
AUUDW.US,D,20230818,000000,0.04,0.05,0.0251,0.05,7420,0
|
| 501 |
+
AUUDW.US,D,20230821,000000,0.05,0.0584,0.03,0.03,8260,0
|
| 502 |
+
AUUDW.US,D,20230825,000000,0.049,0.055,0.0405,0.0406,2214,0
|
| 503 |
+
AUUDW.US,D,20230828,000000,0.055,0.055,0.0252,0.0252,8238,0
|
| 504 |
+
AUUDW.US,D,20230829,000000,0.037399,0.037399,0.037399,0.037399,1000,0
|
| 505 |
+
AUUDW.US,D,20230830,000000,0.0375,0.0375,0.0374,0.0374,1508,0
|
| 506 |
+
AUUDW.US,D,20230831,000000,0.0429,0.0429,0.0256,0.026,6295,0
|
| 507 |
+
AUUDW.US,D,20230901,000000,0.0474,0.0496,0.0468,0.0468,1089,0
|
| 508 |
+
AUUDW.US,D,20230905,000000,0.055,0.0696,0.030186,0.0401,16919,0
|
| 509 |
+
AUUDW.US,D,20230906,000000,0.0598,0.1082,0.0499,0.06,31398,0
|
| 510 |
+
AUUDW.US,D,20230907,000000,0.0452,0.1,0.0351,0.04,21882,0
|
| 511 |
+
AUUDW.US,D,20230908,000000,0.040201,0.0613,0.040201,0.0507,1405,0
|
| 512 |
+
AUUDW.US,D,20230911,000000,0.0743,0.0754,0.0444,0.0542,8166,0
|
| 513 |
+
AUUDW.US,D,20230912,000000,0.0603,0.0644,0.05,0.056793,3800,0
|
| 514 |
+
AUUDW.US,D,20230913,000000,0.0631,0.0848,0.05,0.055401,2887,0
|
| 515 |
+
AUUDW.US,D,20230914,000000,0.0501,0.0501,0.0351,0.0352,18357,0
|
| 516 |
+
AUUDW.US,D,20230919,000000,0.0352,0.0735,0.0352,0.0735,456,0
|
| 517 |
+
AUUDW.US,D,20230920,000000,0.0449,0.045,0.0355,0.0355,1092,0
|
| 518 |
+
AUUDW.US,D,20230928,000000,0.0425,0.0425,0.0425,0.0425,694,0
|
| 519 |
+
AUUDW.US,D,20230929,000000,0.0351,0.04,0.0351,0.04,46497,0
|
| 520 |
+
AUUDW.US,D,20231002,000000,0.035,0.0375,0.0349,0.035,35046,0
|
| 521 |
+
AUUDW.US,D,20231005,000000,0.035,0.035,0.035,0.035,1294,0
|
| 522 |
+
AUUDW.US,D,20231006,000000,0.035,0.035,0.034899,0.035,7233,0
|
| 523 |
+
AUUDW.US,D,20231009,000000,0.035,0.0355,0.035,0.0355,5734,0
|
| 524 |
+
AUUDW.US,D,20231010,000000,0.035,0.035,0.035,0.035,1225,0
|
| 525 |
+
AUUDW.US,D,20231011,000000,0.035,0.035,0.035,0.035,3700,0
|
| 526 |
+
AUUDW.US,D,20231013,000000,0.0517,0.0517,0.0301,0.035,5188,0
|
| 527 |
+
AUUDW.US,D,20231018,000000,0.036,0.036,0.035,0.0355,30100,0
|
| 528 |
+
AUUDW.US,D,20231020,000000,0.035,0.035,0.0349,0.0349,4000,0
|
| 529 |
+
AUUDW.US,D,20231023,000000,0.035,0.035,0.035,0.035,3653,0
|
| 530 |
+
AUUDW.US,D,20231025,000000,0.035,0.035,0.034899,0.034899,2500,0
|
| 531 |
+
AUUDW.US,D,20231026,000000,0.035,0.035,0.035,0.035,1000,0
|
| 532 |
+
AUUDW.US,D,20231027,000000,0.034899,0.034899,0.034899,0.034899,503,0
|
| 533 |
+
AUUDW.US,D,20231031,000000,0.036,0.036,0.035,0.035,12427,0
|
| 534 |
+
AUUDW.US,D,20231101,000000,0.034899,0.035,0.034899,0.0349,4000,0
|
| 535 |
+
AUUDW.US,D,20231102,000000,0.034899,0.034899,0.034899,0.034899,1000,0
|
| 536 |
+
AUUDW.US,D,20231103,000000,0.035,0.035,0.035,0.035,500,0
|
| 537 |
+
AUUDW.US,D,20231106,000000,0.035,0.035,0.035,0.035,1000,0
|
| 538 |
+
AUUDW.US,D,20231107,000000,0.035,0.0431,0.034248,0.038,16500,0
|
| 539 |
+
AUUDW.US,D,20231108,000000,0.035,0.035,0.0349,0.0349,998,0
|
| 540 |
+
AUUDW.US,D,20231113,000000,0.034899,0.034899,0.034899,0.034899,760,0
|
| 541 |
+
AUUDW.US,D,20231114,000000,0.0301,0.0301,0.0301,0.0301,712,0
|
| 542 |
+
AUUDW.US,D,20231115,000000,0.035,0.035,0.0349,0.0349,698,0
|
| 543 |
+
AUUDW.US,D,20231116,000000,0.035,0.035,0.035,0.035,1500,0
|
| 544 |
+
AUUDW.US,D,20231117,000000,0.035,0.0355,0.035,0.035,1740,0
|
| 545 |
+
AUUDW.US,D,20231121,000000,0.0301,0.0301,0.0256,0.0256,9000,0
|
| 546 |
+
AUUDW.US,D,20231122,000000,0.0261,0.0262,0.0117,0.0117,12721,0
|
| 547 |
+
AUUDW.US,D,20231124,000000,0.018,0.018,0.018,0.018,1800,0
|
| 548 |
+
AUUDW.US,D,20231130,000000,0.034,0.034,0.0125,0.0125,362,0
|
| 549 |
+
AUUDW.US,D,20231204,000000,0.01776,0.01776,0.01776,0.01776,2430,0
|
| 550 |
+
AUUDW.US,D,20231208,000000,0.034,0.034,0.034,0.034,294,0
|
| 551 |
+
AUUDW.US,D,20231211,000000,0.0339,0.0339,0.0339,0.0339,509,0
|
| 552 |
+
AUUDW.US,D,20231215,000000,0.025,0.025,0.015,0.015,11134,0
|
| 553 |
+
AUUDW.US,D,20231218,000000,0.0129,0.015,0.0129,0.015,1492,0
|
| 554 |
+
AUUDW.US,D,20231219,000000,0.0201,0.035,0.012,0.028,38822,0
|
| 555 |
+
AUUDW.US,D,20231220,000000,0.028,0.028,0.028,0.028,1324,0
|
| 556 |
+
AUUDW.US,D,20231221,000000,0.0151,0.0151,0.0151,0.0151,1000,0
|
| 557 |
+
AUUDW.US,D,20231222,000000,0.0348,0.0349,0.0348,0.0349,1160,0
|
| 558 |
+
AUUDW.US,D,20231226,000000,0.0348,0.0349,0.0201,0.0201,1113,0
|
| 559 |
+
AUUDW.US,D,20231227,000000,0.0249,0.0346,0.0152,0.0153,6945,0
|
| 560 |
+
AUUDW.US,D,20240102,000000,0.0345,0.0345,0.0345,0.0345,485,0
|
| 561 |
+
AUUDW.US,D,20240104,000000,0.0344,0.0344,0.0344,0.0344,616,0
|
| 562 |
+
AUUDW.US,D,20240105,000000,0.0345,0.0345,0.0345,0.0345,698,0
|
| 563 |
+
AUUDW.US,D,20240109,000000,0.015597,0.015597,0.0154,0.0154,6000,0
|
| 564 |
+
AUUDW.US,D,20240110,000000,0.02,0.02,0.02,0.02,283,0
|
| 565 |
+
AUUDW.US,D,20240111,000000,0.02,0.02,0.02,0.02,295,0
|
| 566 |
+
AUUDW.US,D,20240116,000000,0.02,0.02,0.02,0.02,2219,0
|
| 567 |
+
AUUDW.US,D,20240117,000000,0.0351,0.0351,0.0201,0.0201,695,0
|
| 568 |
+
AUUDW.US,D,20240123,000000,0.035,0.035,0.035,0.035,121,0
|
| 569 |
+
AUUDW.US,D,20240126,000000,0.0201,0.0275,0.02,0.0275,1232,0
|
| 570 |
+
AUUDW.US,D,20240129,000000,0.027,0.027,0.027,0.027,5202,0
|
| 571 |
+
AUUDW.US,D,20240202,000000,0.0155,0.0155,0.0155,0.0155,1114,0
|
| 572 |
+
AUUDW.US,D,20240205,000000,0.020201,0.0209,0.02,0.0201,1314,0
|
| 573 |
+
AUUDW.US,D,20240212,000000,0.02,0.020234,0.02,0.02,1336,0
|
| 574 |
+
AUUDW.US,D,20240222,000000,0.034799,0.0349,0.0228,0.0228,2264,0
|
| 575 |
+
AUUDW.US,D,20240223,000000,0.02,0.0351,0.018,0.034,4302,0
|
| 576 |
+
AUUDW.US,D,20240226,000000,0.0233,0.0348,0.0225,0.0348,30416,0
|
| 577 |
+
AUUDW.US,D,20240227,000000,0.0201,0.0201,0.0201,0.0201,467,0
|
| 578 |
+
AUUDW.US,D,20240228,000000,0.0348,0.0348,0.0202,0.022599,3183,0
|
| 579 |
+
AUUDW.US,D,20240229,000000,0.03,0.03,0.0204,0.0204,3920,0
|
| 580 |
+
AUUDW.US,D,20240301,000000,0.0207,0.0207,0.0207,0.0207,118,0
|
| 581 |
+
AUUDW.US,D,20240304,000000,0.0208,0.03,0.0201,0.03,5328,0
|
| 582 |
+
AUUDW.US,D,20240305,000000,0.029,0.029,0.0205,0.029,1307,0
|
| 583 |
+
AUUDW.US,D,20240307,000000,0.029999,0.03,0.0213,0.0213,34148,0
|
| 584 |
+
AUUDW.US,D,20240308,000000,0.028101,0.03,0.0218,0.0218,2928,0
|
| 585 |
+
AUUDW.US,D,20240311,000000,0.0499,0.0499,0.0299,0.03,32023,0
|
| 586 |
+
AUUDW.US,D,20240312,000000,0.03,0.03,0.0299,0.03,1216,0
|
| 587 |
+
AUUDW.US,D,20240313,000000,0.026,0.0284,0.02468,0.025,4190,0
|
| 588 |
+
AUUDW.US,D,20240314,000000,0.0301,0.0452,0.028,0.03,51317,0
|
| 589 |
+
AUUDW.US,D,20240315,000000,0.0282,0.03,0.0251,0.0275,5595,0
|
| 590 |
+
AUUDW.US,D,20240318,000000,0.03,0.069,0.03,0.034952,92301,0
|
| 591 |
+
AUUDW.US,D,20240319,000000,0.1,0.1,0.0301,0.0486,34485,0
|
| 592 |
+
AUUDW.US,D,20240320,000000,0.0303,0.0498,0.0301,0.0498,9500,0
|
| 593 |
+
AUUDW.US,D,20240321,000000,0.04,0.04,0.0304,0.04,6305,0
|
| 594 |
+
AUUDW.US,D,20240322,000000,0.0304,0.0669,0.0256,0.03,21286,0
|
| 595 |
+
AUUDW.US,D,20240325,000000,0.048,0.0977,0.0283,0.09,14874,0
|
| 596 |
+
AUUDW.US,D,20240326,000000,0.08,0.08,0.0397,0.0414,13038,0
|
| 597 |
+
AUUDW.US,D,20240327,000000,0.0415,0.0415,0.0415,0.0415,140,0
|
| 598 |
+
AUUDW.US,D,20240402,000000,0.0612,0.0612,0.03,0.03,8771,0
|
| 599 |
+
AUUDW.US,D,20240405,000000,0.035,0.035,0.03325,0.03325,15687,0
|
| 600 |
+
AUUDW.US,D,20240408,000000,0.08599,0.1387,0.0785,0.0901,467646,0
|
| 601 |
+
AUUDW.US,D,20240409,000000,0.09529,0.119,0.0901,0.1189,109340,0
|
| 602 |
+
AUUDW.US,D,20240410,000000,0.11,0.12,0.11,0.11,1847,0
|
| 603 |
+
AUUDW.US,D,20240411,000000,0.0999,0.0999,0.065,0.0845,8816,0
|
| 604 |
+
AUUDW.US,D,20240412,000000,0.089,0.1199,0.0651,0.0651,9010,0
|
| 605 |
+
AUUDW.US,D,20240415,000000,0.0652,0.08,0.065,0.066,22144,0
|
| 606 |
+
AUUDW.US,D,20240416,000000,0.065,0.08,0.0602,0.0603,40406,0
|
| 607 |
+
AUUDW.US,D,20240417,000000,0.063,0.063,0.0501,0.0501,20867,0
|
| 608 |
+
AUUDW.US,D,20240418,000000,0.0532,0.0532,0.0532,0.0532,2992,0
|
| 609 |
+
AUUDW.US,D,20240422,000000,0.035,0.035,0.035,0.035,2496,0
|
| 610 |
+
AUUDW.US,D,20240424,000000,0.04,0.0799,0.04,0.065,5685,0
|
| 611 |
+
AUUDW.US,D,20240426,000000,0.0402,0.0402,0.0402,0.0402,100,0
|
| 612 |
+
AUUDW.US,D,20240429,000000,0.0405,0.0649,0.0405,0.0406,9160,0
|
| 613 |
+
AUUDW.US,D,20240506,000000,0.0377,0.0377,0.0375,0.0375,1600,0
|
| 614 |
+
AUUDW.US,D,20240507,000000,0.0375,0.0375,0.0375,0.0375,156,0
|
| 615 |
+
AUUDW.US,D,20240508,000000,0.036,0.04,0.036,0.04,1494,0
|
| 616 |
+
AUUDW.US,D,20240509,000000,0.0361,0.0363,0.0361,0.0363,400,0
|
| 617 |
+
AUUDW.US,D,20240510,000000,0.0361,0.0361,0.0361,0.0361,166,0
|
| 618 |
+
AUUDW.US,D,20240513,000000,0.04,0.04,0.04,0.04,141,0
|
| 619 |
+
AUUDW.US,D,20240514,000000,0.0365,0.04,0.036,0.036,7010,0
|
| 620 |
+
AUUDW.US,D,20240515,000000,0.036,0.0746,0.031,0.06,64712,0
|
| 621 |
+
AUUDW.US,D,20240516,000000,0.0321,0.0611,0.0321,0.0611,1940,0
|
| 622 |
+
AUUDW.US,D,20240523,000000,0.0548,0.0548,0.0548,0.0548,5269,0
|
| 623 |
+
AUUDW.US,D,20240528,000000,0.0355,0.035742,0.0355,0.035742,8382,0
|
| 624 |
+
AUUDW.US,D,20240531,000000,0.0358,0.035801,0.03568,0.0358,12410,0
|
| 625 |
+
AUUDW.US,D,20240605,000000,0.035,0.035,0.03,0.03,3102,0
|
| 626 |
+
AUUDW.US,D,20240607,000000,0.0251,0.0251,0.0251,0.0251,111,0
|
| 627 |
+
AUUDW.US,D,20240610,000000,0.026895,0.06,0.018,0.06,37260,0
|
| 628 |
+
AUUDW.US,D,20240611,000000,0.0597,0.06,0.0205,0.0326,112605,0
|
| 629 |
+
AUUDW.US,D,20240612,000000,0.0374,0.0374,0.0374,0.0374,9182,0
|
| 630 |
+
AUUDW.US,D,20240613,000000,0.0468,0.0468,0.036099,0.0371,14174,0
|
| 631 |
+
AUUDW.US,D,20240618,000000,0.0597,0.071,0.0268,0.0574,9774,0
|
| 632 |
+
AUUDW.US,D,20240620,000000,0.065,0.071,0.054,0.054,5179,0
|
| 633 |
+
AUUDW.US,D,20240621,000000,0.0353,0.0353,0.0353,0.0353,151,0
|
| 634 |
+
AUUDW.US,D,20240624,000000,0.0351,0.049,0.0351,0.0481,19989,0
|
| 635 |
+
AUUDW.US,D,20240625,000000,0.0573,0.0639,0.054,0.0639,26342,0
|
| 636 |
+
AUUDW.US,D,20240627,000000,0.064,0.071,0.064,0.071,3298,0
|
| 637 |
+
AUUDW.US,D,20240628,000000,0.0643,0.0643,0.0643,0.0643,115,0
|
| 638 |
+
AUUDW.US,D,20240702,000000,0.0458,0.06,0.0458,0.06,2598,0
|
| 639 |
+
AUUDW.US,D,20240703,000000,0.06,0.06,0.0263,0.037,7484,0
|
| 640 |
+
AUUDW.US,D,20240705,000000,0.0301,0.0596,0.0258,0.051,74702,0
|
| 641 |
+
AUUDW.US,D,20240708,000000,0.071,0.071,0.06,0.06,4332,0
|
| 642 |
+
AUUDW.US,D,20240710,000000,0.037101,0.037101,0.037101,0.037101,1144,0
|
| 643 |
+
AUUDW.US,D,20240716,000000,0.05,0.05,0.0261,0.049,26596,0
|
| 644 |
+
AUUDW.US,D,20240717,000000,0.049,0.0594,0.0272,0.0499,22967,0
|
| 645 |
+
AUUDW.US,D,20240718,000000,0.0537,0.0599,0.0469,0.0502,19881,0
|
| 646 |
+
AUUDW.US,D,20240719,000000,0.04005,0.049703,0.04,0.04005,919,0
|
| 647 |
+
AUUDW.US,D,20240725,000000,0.05,0.05,0.05,0.05,503,0
|
| 648 |
+
AUUDW.US,D,20240808,000000,0.0361,0.05,0.0361,0.05,900,0
|
| 649 |
+
AUUDW.US,D,20240812,000000,0.036,0.036,0.036,0.036,887,0
|
| 650 |
+
AUUDW.US,D,20240813,000000,0.0267,0.03,0.0267,0.03,1149,0
|
| 651 |
+
AUUDW.US,D,20240814,000000,0.0265,0.03,0.0265,0.03,1470,0
|
| 652 |
+
AUUDW.US,D,20240820,000000,0.0355,0.0355,0.027,0.0347,167016,0
|
| 653 |
+
AUUDW.US,D,20240821,000000,0.0484,0.0484,0.027,0.0336,7171,0
|
| 654 |
+
AUUDW.US,D,20240822,000000,0.0276,0.0524,0.0275,0.0524,1503,0
|
| 655 |
+
AUUDW.US,D,20240823,000000,0.03643,0.03643,0.03643,0.03643,300,0
|
| 656 |
+
AUUDW.US,D,20240826,000000,0.0365,0.0365,0.0365,0.0365,1000,0
|
| 657 |
+
AUUDW.US,D,20240903,000000,0.0474,0.0522,0.04,0.04,126409,0
|
| 658 |
+
AUUDW.US,D,20240904,000000,0.0345,0.0449,0.03,0.0447,116919,0
|
| 659 |
+
AUUDW.US,D,20240906,000000,0.0428,0.047,0.042799,0.047,6086,0
|
| 660 |
+
AUUDW.US,D,20240910,000000,0.03,0.047,0.03,0.0469,1200,0
|
| 661 |
+
AUUDW.US,D,20240911,000000,0.046,0.046,0.046,0.046,498,0
|
| 662 |
+
AUUDW.US,D,20240913,000000,0.03,0.03,0.03,0.03,2715,0
|
| 663 |
+
AUUDW.US,D,20240917,000000,0.0301,0.0539,0.0301,0.0539,374,0
|
| 664 |
+
AUUDW.US,D,20240924,000000,0.0301,0.0516,0.03,0.0516,27200,0
|
| 665 |
+
AUUDW.US,D,20240925,000000,0.0361,0.0361,0.0361,0.0361,1792,0
|
| 666 |
+
AUUDW.US,D,20240926,000000,0.031,0.0491,0.03,0.0313,30668,0
|
| 667 |
+
AUUDW.US,D,20240930,000000,0.0465,0.0465,0.0465,0.0465,100,0
|
| 668 |
+
AUUDW.US,D,20241001,000000,0.0491,0.0491,0.0491,0.0491,500,0
|
| 669 |
+
AUUDW.US,D,20241003,000000,0.03,0.031,0.03,0.031,608,0
|
| 670 |
+
AUUDW.US,D,20241004,000000,0.03,0.047,0.03,0.047,465,0
|
| 671 |
+
AUUDW.US,D,20241008,000000,0.0459,0.0469,0.0396,0.0425,2629,0
|
| 672 |
+
AUUDW.US,D,20241009,000000,0.0425,0.0425,0.034,0.0358,3162,0
|
| 673 |
+
AUUDW.US,D,20241014,000000,0.030101,0.0389,0.03,0.0389,11111,0
|
| 674 |
+
AUUDW.US,D,20241016,000000,0.03,0.0388,0.03,0.0388,410,0
|
| 675 |
+
AUUDW.US,D,20241021,000000,0.0387,0.042,0.03,0.042,13028,0
|
| 676 |
+
AUUDW.US,D,20241023,000000,0.03,0.0341,0.03,0.0341,12313,0
|
| 677 |
+
AUUDW.US,D,20241024,000000,0.03,0.04,0.03,0.04,7092,0
|
| 678 |
+
AUUDW.US,D,20241025,000000,0.0301,0.035,0.0201,0.0259,62119,0
|
| 679 |
+
AUUDW.US,D,20241028,000000,0.0205,0.031,0.02,0.03,22626,0
|
| 680 |
+
AUUDW.US,D,20241029,000000,0.03,0.03,0.0202,0.0299,13632,0
|
| 681 |
+
AUUDW.US,D,20241030,000000,0.0203,0.0203,0.0181,0.0184,54049,0
|
| 682 |
+
AUUDW.US,D,20241031,000000,0.0227,0.0269,0.0185,0.0217,27970,0
|
| 683 |
+
AUUDW.US,D,20241101,000000,0.0297,0.0297,0.0193,0.0193,6244,0
|
| 684 |
+
AUUDW.US,D,20241104,000000,0.022951,0.0258,0.022951,0.0258,739,0
|
| 685 |
+
AUUDW.US,D,20241105,000000,0.025,0.025,0.025,0.025,234,0
|
| 686 |
+
AUUDW.US,D,20241107,000000,0.025,0.025,0.025,0.025,2194,0
|
| 687 |
+
AUUDW.US,D,20241108,000000,0.0182,0.0318,0.0182,0.0318,500,0
|
| 688 |
+
AUUDW.US,D,20241114,000000,0.0182,0.0287,0.0181,0.0287,2295,0
|
| 689 |
+
AUUDW.US,D,20241122,000000,0.0181,0.0318,0.018,0.0276,16821,0
|
| 690 |
+
AUUDW.US,D,20241125,000000,0.0274,0.0274,0.0274,0.0274,212,0
|
| 691 |
+
AUUDW.US,D,20241129,000000,0.0181,0.0197,0.0181,0.0197,1126,0
|
| 692 |
+
AUUDW.US,D,20241203,000000,0.023199,0.023199,0.0189,0.0189,401,0
|
| 693 |
+
AUUDW.US,D,20241204,000000,0.0274,0.0274,0.0274,0.0274,1411,0
|
| 694 |
+
AUUDW.US,D,20241205,000000,0.018201,0.0224,0.0182,0.0224,1510,0
|
| 695 |
+
AUUDW.US,D,20241209,000000,0.0247,0.0247,0.024,0.024,1612,0
|
| 696 |
+
AUUDW.US,D,20241211,000000,0.0231,0.0231,0.0231,0.0231,1023,0
|
| 697 |
+
AUUDW.US,D,20241212,000000,0.0265,0.0265,0.025,0.025,15700,0
|
| 698 |
+
AUUDW.US,D,20241216,000000,0.0225,0.0225,0.0225,0.0225,300,0
|
| 699 |
+
AUUDW.US,D,20241217,000000,0.0258,0.0258,0.0182,0.02,10192,0
|
| 700 |
+
AUUDW.US,D,20241218,000000,0.0186,0.0186,0.0182,0.0182,1369,0
|
| 701 |
+
AUUDW.US,D,20241219,000000,0.025,0.025,0.0182,0.0182,3000,0
|
| 702 |
+
AUUDW.US,D,20241223,000000,0.021351,0.021351,0.018,0.018,1623,0
|
| 703 |
+
AUUDW.US,D,20241224,000000,0.019,0.019,0.019,0.019,1900,0
|
| 704 |
+
AUUDW.US,D,20241226,000000,0.018101,0.024,0.0151,0.0195,50756,0
|
| 705 |
+
AUUDW.US,D,20241227,000000,0.023924,0.024,0.0165,0.018,15797,0
|
| 706 |
+
AUUDW.US,D,20241230,000000,0.018,0.0247,0.0165,0.0247,17597,0
|
| 707 |
+
AUUDW.US,D,20241231,000000,0.0233,0.025,0.021249,0.025,22694,0
|
| 708 |
+
AUUDW.US,D,20250102,000000,0.022,0.025,0.021101,0.021101,2349,0
|
| 709 |
+
AUUDW.US,D,20250103,000000,0.027,0.027,0.026799,0.026799,1130,0
|
| 710 |
+
AUUDW.US,D,20250106,000000,0.0265,0.0265,0.0211,0.0211,11228,0
|
| 711 |
+
AUUDW.US,D,20250107,000000,0.0211,0.0279,0.0211,0.0278,20282,0
|
| 712 |
+
AUUDW.US,D,20250108,000000,0.0278,0.0278,0.021713,0.0278,18290,0
|
| 713 |
+
AUUDW.US,D,20250110,000000,0.0278,0.0398,0.023,0.0363,12577,0
|
| 714 |
+
AUUDW.US,D,20250113,000000,0.0344,0.0344,0.021,0.027149,9566,0
|
| 715 |
+
AUUDW.US,D,20250114,000000,0.0298,0.0298,0.0298,0.0298,400,0
|
| 716 |
+
AUUDW.US,D,20250115,000000,0.0254,0.0254,0.0254,0.0254,200,0
|
| 717 |
+
AUUDW.US,D,20250117,000000,0.0343,0.0343,0.0343,0.0343,1000,0
|
| 718 |
+
AUUDW.US,D,20250121,000000,0.03,0.0369,0.03,0.034,2495,0
|
| 719 |
+
AUUDW.US,D,20250122,000000,0.021,0.026,0.0198,0.0259,28635,0
|
| 720 |
+
AUUDW.US,D,20250123,000000,0.0189,0.0241,0.0189,0.0241,1504,0
|
| 721 |
+
AUUDW.US,D,20250124,000000,0.0177,0.0241,0.0177,0.02,345,0
|
| 722 |
+
AUUDW.US,D,20250127,000000,0.02,0.02,0.02,0.02,1403,0
|
| 723 |
+
AUUDW.US,D,20250129,000000,0.02,0.02,0.02,0.02,121,0
|
| 724 |
+
AUUDW.US,D,20250130,000000,0.0191,0.026,0.0191,0.026,4890,0
|
| 725 |
+
AUUDW.US,D,20250205,000000,0.0192,0.0369,0.0192,0.0369,373,0
|
| 726 |
+
AUUDW.US,D,20250211,000000,0.0348,0.0348,0.0348,0.0348,171,0
|
| 727 |
+
AUUDW.US,D,20250212,000000,0.033,0.033,0.033,0.033,125,0
|
| 728 |
+
AUUDW.US,D,20250219,000000,0.0318,0.054,0.0299,0.0425,116496,0
|
| 729 |
+
AUUDW.US,D,20250220,000000,0.0436,0.047,0.0401,0.0469,3503,0
|
| 730 |
+
AUUDW.US,D,20250221,000000,0.047,0.047,0.047,0.047,1185,0
|
| 731 |
+
AUUDW.US,D,20250224,000000,0.0308,0.037751,0.0183,0.0259,54954,0
|
| 732 |
+
AUUDW.US,D,20250225,000000,0.0201,0.0201,0.015,0.01795,10700,0
|
| 733 |
+
AUUDW.US,D,20250226,000000,0.0165,0.0194,0.0165,0.0194,1200,0
|
| 734 |
+
AUUDW.US,D,20250227,000000,0.0166,0.0194,0.0161,0.0161,4300,0
|
| 735 |
+
AUUDW.US,D,20250228,000000,0.0161,0.0193,0.016,0.0193,523,0
|
| 736 |
+
AUUDW.US,D,20250303,000000,0.0161,0.0194,0.0161,0.0194,518,0
|
| 737 |
+
AUUDW.US,D,20250304,000000,0.0168,0.0194,0.0161,0.0194,2154,0
|
| 738 |
+
AUUDW.US,D,20250306,000000,0.0161,0.0194,0.0161,0.0194,2323,0
|
| 739 |
+
AUUDW.US,D,20250310,000000,0.016,0.0175,0.015,0.016,12359,0
|
| 740 |
+
AUUDW.US,D,20250311,000000,0.015499,0.016,0.015499,0.016,3400,0
|
| 741 |
+
AUUDW.US,D,20250312,000000,0.0169,0.016999,0.0169,0.016999,401,0
|
| 742 |
+
AUUDW.US,D,20250317,000000,0.019,0.019,0.0189,0.0189,200,0
|
| 743 |
+
AUUDW.US,D,20250407,000000,0.019,0.02,0.019,0.0199,5158,0
|
| 744 |
+
AUUDW.US,D,20250408,000000,0.0199,0.0199,0.0199,0.0199,5000,0
|
| 745 |
+
AUUDW.US,D,20250409,000000,0.0199,0.0777,0.0199,0.0567,91675,0
|
| 746 |
+
AUUDW.US,D,20250410,000000,0.056,0.056,0.056,0.056,900,0
|
| 747 |
+
AUUDW.US,D,20250414,000000,0.0566,0.0566,0.0566,0.0566,119,0
|
| 748 |
+
AUUDW.US,D,20250415,000000,0.0219,0.0566,0.0219,0.0566,10350,0
|
| 749 |
+
AUUDW.US,D,20250421,000000,0.0597,0.0597,0.0237,0.039799,600,0
|
| 750 |
+
AUUDW.US,D,20250422,000000,0.038194,0.0434,0.0324,0.0434,1299,0
|
| 751 |
+
AUUDW.US,D,20250423,000000,0.0331,0.0331,0.0331,0.0331,2000,0
|
| 752 |
+
AUUDW.US,D,20250424,000000,0.048,0.0487,0.048,0.0487,750,0
|
| 753 |
+
AUUDW.US,D,20250502,000000,0.0331,0.0332,0.0331,0.0332,6214,0
|
| 754 |
+
AUUDW.US,D,20250505,000000,0.033,0.033,0.025,0.033,1018,0
|
| 755 |
+
AUUDW.US,D,20250506,000000,0.0251,0.0329,0.0251,0.0329,1910,0
|
| 756 |
+
AUUDW.US,D,20250507,000000,0.025301,0.0329,0.0252,0.032799,1350,0
|
| 757 |
+
AUUDW.US,D,20250508,000000,0.0328,0.0328,0.0253,0.03,2050,0
|
| 758 |
+
AUUDW.US,D,20250509,000000,0.0299,0.0299,0.0252,0.0252,1700,0
|
| 759 |
+
AUUDW.US,D,20250512,000000,0.0299,0.0388,0.028249,0.032001,2805,0
|
| 760 |
+
AUUDW.US,D,20250513,000000,0.033,0.033,0.0254,0.02869,3214,0
|
| 761 |
+
AUUDW.US,D,20250514,000000,0.0329,0.0329,0.03,0.03,419,0
|
| 762 |
+
AUUDW.US,D,20250515,000000,0.0301,0.0301,0.03,0.03,2348,0
|
| 763 |
+
AUUDW.US,D,20250516,000000,0.02872,0.03,0.02872,0.03,205,0
|
| 764 |
+
AUUDW.US,D,20250519,000000,0.030262,0.030262,0.03,0.03,2480,0
|
| 765 |
+
AUUDW.US,D,20250521,000000,0.036,0.036,0.0265,0.029968,4210,0
|
| 766 |
+
AUUDW.US,D,20250522,000000,0.033567,0.0359,0.0271,0.0272,1686,0
|
| 767 |
+
AUUDW.US,D,20250523,000000,0.02899,0.0357,0.0272,0.0355,9610,0
|
| 768 |
+
AUUDW.US,D,20250528,000000,0.0277,0.0277,0.0277,0.0277,130,0
|
| 769 |
+
AUUDW.US,D,20250529,000000,0.033899,0.033899,0.033899,0.033899,139,0
|
| 770 |
+
AUUDW.US,D,20250530,000000,0.0485,0.08,0.0281,0.0285,77778,0
|
| 771 |
+
AUUDW.US,D,20250603,000000,0.0577,0.0577,0.0297,0.0297,643,0
|
| 772 |
+
AUUDW.US,D,20250604,000000,0.0388,0.0587,0.0388,0.0587,2900,0
|
| 773 |
+
AUUDW.US,D,20250605,000000,0.0578,0.0588,0.019,0.032,55279,0
|
| 774 |
+
AUUDW.US,D,20250606,000000,0.0263,0.0317,0.0205,0.0315,1418,0
|
| 775 |
+
AUUDW.US,D,20250610,000000,0.03,0.03,0.03,0.03,107,0
|
| 776 |
+
AUUDW.US,D,20250611,000000,0.03,0.031,0.0231,0.0251,2028,0
|
| 777 |
+
AUUDW.US,D,20250613,000000,0.0231,0.0231,0.0231,0.0231,200,0
|
| 778 |
+
AUUDW.US,D,20250617,000000,0.0258,0.0258,0.0231,0.0231,500,0
|
| 779 |
+
AUUDW.US,D,20250618,000000,0.0231,0.0231,0.0231,0.0231,1641,0
|
| 780 |
+
AUUDW.US,D,20250623,000000,0.0185,0.0254,0.0185,0.0253,6835,0
|
| 781 |
+
AUUDW.US,D,20250624,000000,0.027898,0.027898,0.027898,0.027898,103,0
|
| 782 |
+
AUUDW.US,D,20250625,000000,0.027971,0.027971,0.021,0.021,21420,0
|
| 783 |
+
AUUDW.US,D,20250626,000000,0.021,0.0211,0.0205,0.0211,7246,0
|
| 784 |
+
AUUDW.US,D,20250627,000000,0.021699,0.0231,0.021699,0.0231,50863,0
|
| 785 |
+
AUUDW.US,D,20250630,000000,0.0231,0.0231,0.023,0.0231,9122,0
|
| 786 |
+
AUUDW.US,D,20250701,000000,0.023,0.0231,0.023,0.0231,4774,0
|
| 787 |
+
AUUDW.US,D,20250702,000000,0.0231,0.0269,0.023,0.0243,25182,0
|
| 788 |
+
AUUDW.US,D,20250703,000000,0.0261,0.027,0.0261,0.0268,6680,0
|
| 789 |
+
AUUDW.US,D,20250708,000000,0.0218,0.0218,0.0217,0.0217,3100,0
|
| 790 |
+
AUUDW.US,D,20250710,000000,0.0217,0.0217,0.0206,0.0206,400,0
|
| 791 |
+
AUUDW.US,D,20250711,000000,0.020799,0.0208,0.0207,0.0208,2062,0
|
| 792 |
+
AUUDW.US,D,20250714,000000,0.020999,0.0216,0.0209,0.0209,2381,0
|
| 793 |
+
AUUDW.US,D,20250715,000000,0.0205,0.0208,0.0205,0.0205,2830,0
|
| 794 |
+
AUUDW.US,D,20250716,000000,0.0205,0.0205,0.0205,0.0205,2798,0
|
| 795 |
+
AUUDW.US,D,20250717,000000,0.0217,0.0234,0.0216,0.0218,3590,0
|
| 796 |
+
AUUDW.US,D,20250725,000000,0.0233,0.0233,0.020072,0.0232,2052,0
|
| 797 |
+
AUUDW.US,D,20250730,000000,0.0215,0.0232,0.0196,0.0231,3300,0
|
| 798 |
+
AUUDW.US,D,20250731,000000,0.023099,0.030099,0.023099,0.030099,7700,0
|
| 799 |
+
AUUDW.US,D,20250801,000000,0.0289,0.0456,0.0203,0.0204,24470,0
|
| 800 |
+
AUUDW.US,D,20250804,000000,0.0206,0.0299,0.0206,0.0299,1812,0
|
| 801 |
+
AUUDW.US,D,20250805,000000,0.0353,0.0434,0.0236,0.0236,46633,0
|
| 802 |
+
AUUDW.US,D,20250806,000000,0.04,0.04,0.0237,0.0237,7247,0
|
| 803 |
+
AUUDW.US,D,20250807,000000,0.03,0.0301,0.0201,0.0295,29155,0
|
| 804 |
+
AUUDW.US,D,20250808,000000,0.0294,0.0497,0.0206,0.0445,43018,0
|
| 805 |
+
AUUDW.US,D,20250811,000000,0.0443,0.0495,0.0275,0.031751,54912,0
|
| 806 |
+
AUUDW.US,D,20250812,000000,0.0278,0.03,0.022,0.022,25149,0
|
| 807 |
+
AUUDW.US,D,20250813,000000,0.0219,0.0219,0.0211,0.0218,10313,0
|
| 808 |
+
AUUDW.US,D,20250815,000000,0.0247,0.0277,0.021,0.0211,20151,0
|
| 809 |
+
AUUDW.US,D,20250818,000000,0.0269,0.0269,0.0263,0.0263,4241,0
|
| 810 |
+
AUUDW.US,D,20250819,000000,0.0223,0.0234,0.0175,0.0234,30307,0
|
| 811 |
+
AUUDW.US,D,20250820,000000,0.0258,0.05465,0.0258,0.0399,174971,0
|
| 812 |
+
AUUDW.US,D,20250821,000000,0.0259,0.027,0.0183,0.027,17342,0
|
| 813 |
+
AUUDW.US,D,20250822,000000,0.0226,0.04,0.0226,0.026458,15067,0
|
| 814 |
+
AUUDW.US,D,20250825,000000,0.0347,0.04,0.0345,0.04,25443,0
|
| 815 |
+
AUUDW.US,D,20250826,000000,0.0201,0.0279,0.0201,0.024355,10978,0
|
| 816 |
+
AUUDW.US,D,20250827,000000,0.04,0.04,0.036,0.036,289,0
|
| 817 |
+
AUUDW.US,D,20250828,000000,0.0248,0.0347,0.0246,0.0347,1373,0
|
| 818 |
+
AUUDW.US,D,20250829,000000,0.0246,0.0329,0.0166,0.0224,83434,0
|
| 819 |
+
AUUDW.US,D,20250902,000000,0.02,0.0224,0.01998,0.0224,12452,0
|
| 820 |
+
AUUDW.US,D,20250903,000000,0.0224,0.0273,0.0129,0.0143,18153,0
|
| 821 |
+
AUUDW.US,D,20250904,000000,0.02,0.02,0.02,0.02,598,0
|
| 822 |
+
AUUDW.US,D,20250905,000000,0.0195,0.0195,0.0195,0.0195,100,0
|
| 823 |
+
AUUDW.US,D,20250908,000000,0.0194,0.0194,0.014,0.0151,18987,0
|
| 824 |
+
AUUDW.US,D,20250909,000000,0.0193,0.0193,0.0193,0.0193,334,0
|
| 825 |
+
AUUDW.US,D,20250910,000000,0.016699,0.016699,0.015721,0.015721,400,0
|
| 826 |
+
AUUDW.US,D,20250911,000000,0.0183,0.0183,0.0151,0.0151,5224,0
|
| 827 |
+
AUUDW.US,D,20250912,000000,0.013,0.0152,0.013,0.0152,2650,0
|
| 828 |
+
AUUDW.US,D,20250915,000000,0.015,0.0179,0.015,0.015,29058,0
|
| 829 |
+
AUUDW.US,D,20250916,000000,0.0151,0.0151,0.015,0.015,13907,0
|
| 830 |
+
AUUDW.US,D,20250917,000000,0.015,0.01636,0.015,0.015,4616,0
|
| 831 |
+
AUUDW.US,D,20250919,000000,0.01475,0.0164,0.0146,0.0163,5502,0
|
| 832 |
+
AUUDW.US,D,20250922,000000,0.0164,0.0164,0.0146,0.0146,2236,0
|
| 833 |
+
AUUDW.US,D,20250923,000000,0.0162,0.0162,0.0162,0.0162,16442,0
|
| 834 |
+
AUUDW.US,D,20250926,000000,0.015,0.015,0.0148,0.0148,10971,0
|
| 835 |
+
AUUDW.US,D,20250929,000000,0.0148,0.0269,0.0148,0.0269,15991,0
|
| 836 |
+
AUUDW.US,D,20250930,000000,0.0161,0.0264,0.0148,0.0225,28687,0
|
| 837 |
+
AUUDW.US,D,20251001,000000,0.014,0.0236,0.014,0.0236,6383,0
|
| 838 |
+
AUUDW.US,D,20251006,000000,0.0249,0.0249,0.0209,0.0209,839,0
|
| 839 |
+
AUUDW.US,D,20251007,000000,0.0171,0.0171,0.0132,0.0156,18923,0
|
| 840 |
+
AUUDW.US,D,20251008,000000,0.0156,0.0175,0.0156,0.0156,3721,0
|
| 841 |
+
AUUDW.US,D,20251009,000000,0.0139,0.0162,0.0137,0.0138,19091,0
|
| 842 |
+
AUUDW.US,D,20251010,000000,0.0135,0.015,0.0135,0.015,4609,0
|
| 843 |
+
AUUDW.US,D,20251013,000000,0.016,0.016,0.016,0.016,300,0
|
| 844 |
+
AUUDW.US,D,20251016,000000,0.022,0.05,0.022,0.0449,123083,0
|
| 845 |
+
AUUDW.US,D,20251017,000000,0.0136,0.0449,0.009,0.02221,87259,0
|
| 846 |
+
AUUDW.US,D,20251020,000000,0.0275,0.0275,0.0275,0.0275,131,0
|
| 847 |
+
AUUDW.US,D,20251021,000000,0.02,0.0286,0.02,0.028,3919,0
|
| 848 |
+
AUUDW.US,D,20251022,000000,0.02,0.0278,0.02,0.0277,3044,0
|
| 849 |
+
AUUDW.US,D,20251023,000000,0.026918,0.026918,0.026918,0.026918,599,0
|
| 850 |
+
AUUDW.US,D,20251024,000000,0.027178,0.027178,0.022,0.022,1500,0
|
| 851 |
+
AUUDW.US,D,20251027,000000,0.027,0.027,0.0269,0.0269,3164,0
|
| 852 |
+
AUUDW.US,D,20251028,000000,0.0237,0.0269,0.022,0.0268,12211,0
|
| 853 |
+
AUUDW.US,D,20251029,000000,0.022,0.027,0.022,0.0252,11282,0
|
| 854 |
+
AUUDW.US,D,20251030,000000,0.0269,0.0269,0.0269,0.0269,182,0
|
| 855 |
+
AUUDW.US,D,20251031,000000,0.0269,0.0269,0.025676,0.0269,2820,0
|
| 856 |
+
AUUDW.US,D,20251103,000000,0.0269,0.0269,0.0268,0.0268,300,0
|
| 857 |
+
AUUDW.US,D,20251105,000000,0.027,0.0275,0.022,0.0275,36988,0
|
| 858 |
+
AUUDW.US,D,20251106,000000,0.0275,0.0275,0.0274,0.0274,560,0
|
| 859 |
+
AUUDW.US,D,20251110,000000,0.027,0.0277,0.0269,0.027,4565,0
|
| 860 |
+
AUUDW.US,D,20251113,000000,0.0225,0.0269,0.0225,0.0269,2773,0
|
| 861 |
+
AUUDW.US,D,20251118,000000,0.027,0.027,0.0245,0.0258,1343,0
|
| 862 |
+
AUUDW.US,D,20251120,000000,0.0226,0.0226,0.0225,0.022586,3120,0
|
| 863 |
+
AUUDW.US,D,20251121,000000,0.0226,0.0226,0.0225,0.0225,15274,0
|
| 864 |
+
AUUDW.US,D,20251124,000000,0.023,0.0263,0.023,0.0263,20101,0
|
| 865 |
+
AUUDW.US,D,20251126,000000,0.023,0.026,0.023,0.026,10861,0
|
| 866 |
+
AUUDW.US,D,20251201,000000,0.0266,0.0268,0.0242,0.0266,16506,0
|
| 867 |
+
AUUDW.US,D,20251204,000000,0.0242,0.0243,0.023,0.0231,1902,0
|
| 868 |
+
AUUDW.US,D,20251208,000000,0.023,0.0288,0.023,0.0288,2000,0
|
| 869 |
+
AUUDW.US,D,20251211,000000,0.0232,0.0288,0.0231,0.0288,18275,0
|
| 870 |
+
AUUDW.US,D,20251212,000000,0.0233,0.0287,0.022,0.0285,8684,0
|
| 871 |
+
AUUDW.US,D,20251215,000000,0.02829,0.02829,0.0282,0.0282,10521,0
|
| 872 |
+
AUUDW.US,D,20251219,000000,0.0235,0.0235,0.0235,0.0235,327,0
|
| 873 |
+
AUUDW.US,D,20251222,000000,0.02565,0.0286,0.02565,0.0285,5674,0
|
| 874 |
+
AUUDW.US,D,20251224,000000,0.0235,0.0235,0.0235,0.0235,3900,0
|
| 875 |
+
AUUDW.US,D,20251226,000000,0.0233,0.0283,0.0233,0.0283,3000,0
|
| 876 |
+
AUUDW.US,D,20251229,000000,0.0284,0.0284,0.0284,0.0284,2098,0
|
| 877 |
+
AUUDW.US,D,20251230,000000,0.0283,0.0283,0.0283,0.0283,198,0
|
| 878 |
+
AUUDW.US,D,20260102,000000,0.023,0.025,0.023,0.0249,3509,0
|
| 879 |
+
AUUDW.US,D,20260105,000000,0.023,0.0282,0.023,0.023,32277,0
|
| 880 |
+
AUUDW.US,D,20260106,000000,0.0231,0.026,0.023,0.026,1300,0
|
| 881 |
+
AUUDW.US,D,20260108,000000,0.023,0.0231,0.023,0.0231,20000,0
|
| 882 |
+
AUUDW.US,D,20260112,000000,0.0231,0.0246,0.0231,0.023747,2858,0
|
| 883 |
+
AUUDW.US,D,20260113,000000,0.0231,0.0231,0.0111,0.0175,13350,0
|
| 884 |
+
AUUDW.US,D,20260115,000000,0.0117,0.0229,0.0117,0.0229,3215,0
|
| 885 |
+
AUUDW.US,D,20260116,000000,0.02,0.02,0.0022,0.0088,210263,0
|
| 886 |
+
AUUDW.US,D,20260120,000000,0.0087,0.0087,0.0056,0.008,26852,0
|
| 887 |
+
AUUDW.US,D,20260121,000000,0.0066,0.0066,0.0058,0.0058,9950,0
|
| 888 |
+
AUUDW.US,D,20260122,000000,0.0058,0.006,0.0058,0.006,6100,0
|
| 889 |
+
AUUDW.US,D,20260123,000000,0.0058,0.0128,0.0058,0.0128,1555,0
|
| 890 |
+
AUUDW.US,D,20260126,000000,0.0098,0.0107,0.0098,0.0107,500,0
|
| 891 |
+
AUUDW.US,D,20260127,000000,0.0065,0.0065,0.0065,0.0065,8202,0
|
| 892 |
+
AUUDW.US,D,20260128,000000,0.0067,0.0067,0.0059,0.0059,400,0
|
| 893 |
+
AUUDW.US,D,20260129,000000,0.0074,0.0075,0.0067,0.0074,36197,0
|
| 894 |
+
AUUDW.US,D,20260203,000000,0.0067,0.0067,0.0059,0.0059,2500,0
|
| 895 |
+
AUUDW.US,D,20260205,000000,0.0061,0.0062,0.005,0.0061,50324,0
|
| 896 |
+
AUUDW.US,D,20260206,000000,0.0062,0.0098,0.0062,0.0098,22000,0
|
| 897 |
+
AUUDW.US,D,20260209,000000,0.009,0.0094,0.0056,0.0094,31012,0
|
| 898 |
+
AUUDW.US,D,20260210,000000,0.0056,0.0085,0.0056,0.0085,2298,0
|
| 899 |
+
AUUDW.US,D,20260211,000000,0.005,0.005,0.005,0.005,8400,0
|
| 900 |
+
AUUDW.US,D,20260212,000000,0.0045,0.0054,0.0022,0.0054,16927,0
|
| 901 |
+
AUUDW.US,D,20260213,000000,0.0023,0.0054,0.0022,0.0038,21418,0
|
| 902 |
+
AUUDW.US,D,20260217,000000,0.0025,0.0025,0.0025,0.0025,30099,0
|
| 903 |
+
AUUDW.US,D,20260218,000000,0.011,0.0826,0.011,0.0408,961137,0
|
daily/us/nasdaq stocks/1/avo.us.txt
ADDED
|
@@ -0,0 +1,1352 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AVO.US,D,20201001,000000,12.25,15.03,12.01,13.8,7506491,0
|
| 3 |
+
AVO.US,D,20201002,000000,13.64,13.9,12.3,12.45,1106078,0
|
| 4 |
+
AVO.US,D,20201005,000000,12.96,13.15,12.05,12.36,396266,0
|
| 5 |
+
AVO.US,D,20201006,000000,12.19,12.45,11.75,12.1,424756,0
|
| 6 |
+
AVO.US,D,20201007,000000,12.04,12.19,11.8,11.86,471003,0
|
| 7 |
+
AVO.US,D,20201008,000000,11.86,12.45,11.81,12.23,205862,0
|
| 8 |
+
AVO.US,D,20201009,000000,12.36,12.99,12,12.5,340228,0
|
| 9 |
+
AVO.US,D,20201012,000000,12.79,13.21,12.51,13,304902,0
|
| 10 |
+
AVO.US,D,20201013,000000,12.98,13.25,12.8001,12.97,102291,0
|
| 11 |
+
AVO.US,D,20201014,000000,13.25,13.25,12.8,12.84,115689,0
|
| 12 |
+
AVO.US,D,20201015,000000,12.98,13.24,12.6,13.15,234403,0
|
| 13 |
+
AVO.US,D,20201016,000000,13.25,13.4,13.13,13.19,132109,0
|
| 14 |
+
AVO.US,D,20201019,000000,13.34,13.58,12.8,13.51,223820,0
|
| 15 |
+
AVO.US,D,20201020,000000,13.38,14,13.305,13.68,220283,0
|
| 16 |
+
AVO.US,D,20201021,000000,13.81,13.85,13.11,13.3,238355,0
|
| 17 |
+
AVO.US,D,20201022,000000,13.11,13.73,12.66,13.41,283294,0
|
| 18 |
+
AVO.US,D,20201023,000000,13.5,13.565,13.08,13.17,227344,0
|
| 19 |
+
AVO.US,D,20201026,000000,13.07,13.8,12.9,13.01,471206,0
|
| 20 |
+
AVO.US,D,20201027,000000,13.45,13.6399,13.08,13.23,462041,0
|
| 21 |
+
AVO.US,D,20201028,000000,13.41,13.55,13.06,13.23,283733,0
|
| 22 |
+
AVO.US,D,20201029,000000,13.45,13.45,13.11,13.23,236457,0
|
| 23 |
+
AVO.US,D,20201030,000000,13.29,13.46,13.15,13.19,163291,0
|
| 24 |
+
AVO.US,D,20201102,000000,13.33,13.375,12.74,12.85,271139,0
|
| 25 |
+
AVO.US,D,20201103,000000,12.86,13.04,12.43,12.77,447899,0
|
| 26 |
+
AVO.US,D,20201104,000000,12.74,13.35,12.69,13.1,280490,0
|
| 27 |
+
AVO.US,D,20201105,000000,13.17,13.49,12.9,13.19,267447,0
|
| 28 |
+
AVO.US,D,20201106,000000,13.23,13.975,13.03,13.68,267317,0
|
| 29 |
+
AVO.US,D,20201109,000000,13.71,14.47,13.64,14.02,257944,0
|
| 30 |
+
AVO.US,D,20201110,000000,14.04,14.43,13.8,13.95,168748,0
|
| 31 |
+
AVO.US,D,20201111,000000,13.94,14.3,13.3,13.5,218123,0
|
| 32 |
+
AVO.US,D,20201112,000000,13.44,13.47,12.81,12.97,236193,0
|
| 33 |
+
AVO.US,D,20201113,000000,13.08,13.47,13.0501,13.29,241977,0
|
| 34 |
+
AVO.US,D,20201116,000000,13.37,14,13.2201,13.72,342348,0
|
| 35 |
+
AVO.US,D,20201117,000000,13.76,13.9887,13.52,13.64,182796,0
|
| 36 |
+
AVO.US,D,20201118,000000,13.72,14.34,13.64,13.91,151530,0
|
| 37 |
+
AVO.US,D,20201119,000000,13.87,14,13.75,13.97,110257,0
|
| 38 |
+
AVO.US,D,20201120,000000,13.85,14,13.65,13.79,108855,0
|
| 39 |
+
AVO.US,D,20201123,000000,13.92,13.92,13.34,13.6,124636,0
|
| 40 |
+
AVO.US,D,20201124,000000,13.48,13.89,13.4,13.54,79573,0
|
| 41 |
+
AVO.US,D,20201125,000000,13.55,13.83,13.3,13.4,108506,0
|
| 42 |
+
AVO.US,D,20201127,000000,13.53,13.5499,13.11,13.34,119051,0
|
| 43 |
+
AVO.US,D,20201130,000000,13.39,13.75,13.15,13.45,214490,0
|
| 44 |
+
AVO.US,D,20201201,000000,13.5,13.79,13.47,13.6,141166,0
|
| 45 |
+
AVO.US,D,20201202,000000,13.48,13.72,13.42,13.46,164720,0
|
| 46 |
+
AVO.US,D,20201203,000000,13.59,13.59,13.3201,13.37,102573,0
|
| 47 |
+
AVO.US,D,20201204,000000,13.36,13.7,13.31,13.63,137883,0
|
| 48 |
+
AVO.US,D,20201207,000000,13.5,13.78,13.39,13.68,263102,0
|
| 49 |
+
AVO.US,D,20201208,000000,13.66,13.9123,13.5,13.81,143417,0
|
| 50 |
+
AVO.US,D,20201209,000000,13.89,13.94,13.34,13.61,166142,0
|
| 51 |
+
AVO.US,D,20201210,000000,13.57,13.6234,12.91,13.14,586942,0
|
| 52 |
+
AVO.US,D,20201211,000000,13.26,13.61,13.2,13.31,210881,0
|
| 53 |
+
AVO.US,D,20201214,000000,13.39,13.53,13.18,13.41,210751,0
|
| 54 |
+
AVO.US,D,20201215,000000,13.48,13.65,13.215,13.65,148721,0
|
| 55 |
+
AVO.US,D,20201216,000000,13.62,14.3,13.52,14.23,320837,0
|
| 56 |
+
AVO.US,D,20201217,000000,14.28,15.24,14.0911,14.87,481794,0
|
| 57 |
+
AVO.US,D,20201218,000000,15,15.43,14.16,14.29,1523418,0
|
| 58 |
+
AVO.US,D,20201221,000000,13.99,14.825,13.85,14.71,262301,0
|
| 59 |
+
AVO.US,D,20201222,000000,14.11,14.2,13.4,14.12,623385,0
|
| 60 |
+
AVO.US,D,20201223,000000,14.17,14.58,14.03,14.5,132536,0
|
| 61 |
+
AVO.US,D,20201224,000000,14.5,14.77,14.3576,14.65,38531,0
|
| 62 |
+
AVO.US,D,20201228,000000,14.67,14.99,14.6,14.78,138727,0
|
| 63 |
+
AVO.US,D,20201229,000000,15,15,14.6,14.66,100125,0
|
| 64 |
+
AVO.US,D,20201230,000000,14.75,15.12,14.6746,15.04,112861,0
|
| 65 |
+
AVO.US,D,20201231,000000,15.08,15.15,14.7512,15.05,129926,0
|
| 66 |
+
AVO.US,D,20210104,000000,15,15.2,14.71,15,269899,0
|
| 67 |
+
AVO.US,D,20210105,000000,15,15.4,14.767,15.2,334435,0
|
| 68 |
+
AVO.US,D,20210106,000000,15.23,15.99,15.23,15.68,347300,0
|
| 69 |
+
AVO.US,D,20210107,000000,15.9,15.9289,15.52,15.52,148151,0
|
| 70 |
+
AVO.US,D,20210108,000000,15.54,15.98,15.0701,15.7,253413,0
|
| 71 |
+
AVO.US,D,20210111,000000,15.8,15.9287,15.155,15.27,204295,0
|
| 72 |
+
AVO.US,D,20210112,000000,15.26,15.36,14.884,15.17,139343,0
|
| 73 |
+
AVO.US,D,20210113,000000,15.25,15.57,15.2459,15.29,252372,0
|
| 74 |
+
AVO.US,D,20210114,000000,15.43,16,15.4101,15.66,232007,0
|
| 75 |
+
AVO.US,D,20210115,000000,15.75,15.93,15.42,15.64,159535,0
|
| 76 |
+
AVO.US,D,20210119,000000,15.99,16.54,15.64,16.18,425950,0
|
| 77 |
+
AVO.US,D,20210120,000000,16.35,16.6,15.75,16.24,516505,0
|
| 78 |
+
AVO.US,D,20210121,000000,16.44,16.58,16.15,16.31,176217,0
|
| 79 |
+
AVO.US,D,20210122,000000,16.31,16.4,16,16.2,154764,0
|
| 80 |
+
AVO.US,D,20210125,000000,16.25,16.54,16.1101,16.24,168448,0
|
| 81 |
+
AVO.US,D,20210126,000000,16.39,16.5,16.23,16.34,151084,0
|
| 82 |
+
AVO.US,D,20210127,000000,16.36,17.4246,16.25,17.08,405294,0
|
| 83 |
+
AVO.US,D,20210128,000000,17.23,18.79,17.17,18.35,512503,0
|
| 84 |
+
AVO.US,D,20210129,000000,18.68,19.98,18.43,19.23,363717,0
|
| 85 |
+
AVO.US,D,20210201,000000,19.25,19.83,18.4,18.81,343528,0
|
| 86 |
+
AVO.US,D,20210202,000000,19,19.8699,18.8,19.4,168144,0
|
| 87 |
+
AVO.US,D,20210203,000000,19.6,20.4499,19.4301,20.16,205381,0
|
| 88 |
+
AVO.US,D,20210204,000000,20.14,20.2,19.46,20.08,148525,0
|
| 89 |
+
AVO.US,D,20210205,000000,20.17,20.92,19.94,20.74,128290,0
|
| 90 |
+
AVO.US,D,20210208,000000,20.99,21.28,20.81,21.16,86663,0
|
| 91 |
+
AVO.US,D,20210209,000000,21.31,21.31,20.92,21.24,61051,0
|
| 92 |
+
AVO.US,D,20210210,000000,21,21.35,20.8,21.07,62211,0
|
| 93 |
+
AVO.US,D,20210211,000000,21.12,21.312,20.8,21.29,86892,0
|
| 94 |
+
AVO.US,D,20210212,000000,21.12,22.01,20.8,21.74,85968,0
|
| 95 |
+
AVO.US,D,20210216,000000,22.12,22.19,21.04,21.26,100691,0
|
| 96 |
+
AVO.US,D,20210217,000000,21.36,21.42,20.69,20.85,92435,0
|
| 97 |
+
AVO.US,D,20210218,000000,20.9,21.1905,20.325,20.82,103469,0
|
| 98 |
+
AVO.US,D,20210219,000000,20.89,21.286,20.65,20.87,58287,0
|
| 99 |
+
AVO.US,D,20210222,000000,20.69,20.86,19.73,20.42,129839,0
|
| 100 |
+
AVO.US,D,20210223,000000,19.81,20.19,19.25,19.9,130878,0
|
| 101 |
+
AVO.US,D,20210224,000000,20.05,21.565,19.63,21.31,144141,0
|
| 102 |
+
AVO.US,D,20210225,000000,21.5,21.99,21.42,21.49,62988,0
|
| 103 |
+
AVO.US,D,20210226,000000,21.62,21.62,20.8,20.96,53210,0
|
| 104 |
+
AVO.US,D,20210301,000000,21.17,21.5806,20.45,21.42,87064,0
|
| 105 |
+
AVO.US,D,20210302,000000,21.41,21.73,21.09,21.56,179011,0
|
| 106 |
+
AVO.US,D,20210303,000000,21.45,21.59,20.72,21.27,71294,0
|
| 107 |
+
AVO.US,D,20210304,000000,21.22,21.3028,19.19,19.76,182370,0
|
| 108 |
+
AVO.US,D,20210305,000000,20.04,21,19.68,20.93,135077,0
|
| 109 |
+
AVO.US,D,20210308,000000,20.855,21.77,20.55,21.49,138221,0
|
| 110 |
+
AVO.US,D,20210309,000000,21.88,21.88,20.88,21.14,91822,0
|
| 111 |
+
AVO.US,D,20210310,000000,21.18,21.538,21.05,21.21,100097,0
|
| 112 |
+
AVO.US,D,20210311,000000,20.8,21.47,19.74,21.47,353827,0
|
| 113 |
+
AVO.US,D,20210312,000000,21.07,21.45,20.24,20.26,250834,0
|
| 114 |
+
AVO.US,D,20210315,000000,20.9,21.08,20,21,196548,0
|
| 115 |
+
AVO.US,D,20210316,000000,20.96,21.17,20.41,20.74,168710,0
|
| 116 |
+
AVO.US,D,20210317,000000,20.86,20.99,20.21,20.51,117983,0
|
| 117 |
+
AVO.US,D,20210318,000000,20.51,21.11,20.25,20.64,171473,0
|
| 118 |
+
AVO.US,D,20210319,000000,21.12,21.17,20.52,20.82,238083,0
|
| 119 |
+
AVO.US,D,20210322,000000,20.94,21.1999,20.06,20.39,199887,0
|
| 120 |
+
AVO.US,D,20210323,000000,19.78,20.47,19.72,20.22,146551,0
|
| 121 |
+
AVO.US,D,20210324,000000,20.39,20.39,19.81,19.81,105296,0
|
| 122 |
+
AVO.US,D,20210325,000000,19.76,20.26,19.44,20.09,99429,0
|
| 123 |
+
AVO.US,D,20210326,000000,20.17,20.48,19.931,20.2,108108,0
|
| 124 |
+
AVO.US,D,20210329,000000,20.01,20.39,18.25,18.4,299691,0
|
| 125 |
+
AVO.US,D,20210330,000000,18.59,18.7,16.26,18.105,709447,0
|
| 126 |
+
AVO.US,D,20210331,000000,19.07,19.32,18.52,19.01,298748,0
|
| 127 |
+
AVO.US,D,20210401,000000,19,19.53,18.26,19.16,220440,0
|
| 128 |
+
AVO.US,D,20210405,000000,19.86,20.21,19.23,19.73,163421,0
|
| 129 |
+
AVO.US,D,20210406,000000,19.74,19.99,19.5337,19.82,483599,0
|
| 130 |
+
AVO.US,D,20210407,000000,19.85,19.99,19.62,19.82,162359,0
|
| 131 |
+
AVO.US,D,20210408,000000,19.85,20,19.3,19.83,1162576,0
|
| 132 |
+
AVO.US,D,20210409,000000,19.85,20.26,19.64,19.88,480138,0
|
| 133 |
+
AVO.US,D,20210412,000000,19.81,19.8702,19.48,19.63,79948,0
|
| 134 |
+
AVO.US,D,20210413,000000,19.71,19.8399,19.22,19.53,134620,0
|
| 135 |
+
AVO.US,D,20210414,000000,19.67,20,19.38,19.86,267662,0
|
| 136 |
+
AVO.US,D,20210415,000000,19.86,20.2,19.32,19.97,208476,0
|
| 137 |
+
AVO.US,D,20210416,000000,20,20.21,19.6092,19.91,174281,0
|
| 138 |
+
AVO.US,D,20210419,000000,19.95,19.95,19.51,19.63,85230,0
|
| 139 |
+
AVO.US,D,20210420,000000,19.53,19.85,19.3,19.6,111626,0
|
| 140 |
+
AVO.US,D,20210421,000000,19.7,19.95,19.54,19.81,154196,0
|
| 141 |
+
AVO.US,D,20210422,000000,19.84,20,19.3,19.69,174686,0
|
| 142 |
+
AVO.US,D,20210423,000000,19.8,20,19.635,19.92,161242,0
|
| 143 |
+
AVO.US,D,20210426,000000,19.95,20.5,19.78,20.06,389948,0
|
| 144 |
+
AVO.US,D,20210427,000000,20.1,20.47,20.06,20.32,148564,0
|
| 145 |
+
AVO.US,D,20210428,000000,20.27,20.47,20.195,20.43,131407,0
|
| 146 |
+
AVO.US,D,20210429,000000,20.48,20.48,19.84,20.38,112725,0
|
| 147 |
+
AVO.US,D,20210430,000000,20.32,20.32,19.8731,20.2,100371,0
|
| 148 |
+
AVO.US,D,20210503,000000,20.25,20.5,19.9331,20.5,165099,0
|
| 149 |
+
AVO.US,D,20210504,000000,20.37,20.43,19.88,20.27,87358,0
|
| 150 |
+
AVO.US,D,20210505,000000,20.3,20.83,19.98,20.48,360314,0
|
| 151 |
+
AVO.US,D,20210506,000000,20.5,20.5,19.09,19.34,224670,0
|
| 152 |
+
AVO.US,D,20210507,000000,19.3,20.05,18.91,19.85,101037,0
|
| 153 |
+
AVO.US,D,20210510,000000,19.84,19.915,19.52,19.77,45367,0
|
| 154 |
+
AVO.US,D,20210511,000000,19.34,19.73,17.79,18.36,267332,0
|
| 155 |
+
AVO.US,D,20210512,000000,18.43,19.24,18.43,18.91,116885,0
|
| 156 |
+
AVO.US,D,20210513,000000,18.98,19.25,18.8,18.94,103259,0
|
| 157 |
+
AVO.US,D,20210514,000000,19.15,19.88,18.9986,19.69,183964,0
|
| 158 |
+
AVO.US,D,20210517,000000,19.74,19.74,19.33,19.55,125819,0
|
| 159 |
+
AVO.US,D,20210518,000000,19.55,19.87,19.42,19.7,83627,0
|
| 160 |
+
AVO.US,D,20210519,000000,19.58,19.63,19.33,19.54,100057,0
|
| 161 |
+
AVO.US,D,20210520,000000,19.55,20.45,19.55,20.43,181799,0
|
| 162 |
+
AVO.US,D,20210521,000000,20.45,20.6,20.28,20.29,170977,0
|
| 163 |
+
AVO.US,D,20210524,000000,20.38,20.9,20.23,20.64,148976,0
|
| 164 |
+
AVO.US,D,20210525,000000,20.68,20.81,20,20.11,102451,0
|
| 165 |
+
AVO.US,D,20210526,000000,20.05,20.36,19.79,20.32,115798,0
|
| 166 |
+
AVO.US,D,20210527,000000,20.49,20.69,20.255,20.47,281249,0
|
| 167 |
+
AVO.US,D,20210528,000000,20.52,20.9488,20.13,20.31,89559,0
|
| 168 |
+
AVO.US,D,20210601,000000,20.37,20.8,20.27,20.44,117318,0
|
| 169 |
+
AVO.US,D,20210602,000000,20.53,20.83,20.35,20.48,121679,0
|
| 170 |
+
AVO.US,D,20210603,000000,20.41,20.46,19.94,20.24,152798,0
|
| 171 |
+
AVO.US,D,20210604,000000,20.32,20.35,20.08,20.3,101665,0
|
| 172 |
+
AVO.US,D,20210607,000000,20.33,22.01,20.26,21.99,515562,0
|
| 173 |
+
AVO.US,D,20210608,000000,21.715,22.36,21.69,22,285875,0
|
| 174 |
+
AVO.US,D,20210609,000000,22.16,22.4,21.7,21.93,263036,0
|
| 175 |
+
AVO.US,D,20210610,000000,21.93,22.17,21.4351,21.88,231729,0
|
| 176 |
+
AVO.US,D,20210611,000000,21.82,22.93,21.1293,22.69,484364,0
|
| 177 |
+
AVO.US,D,20210614,000000,22.61,22.88,22.22,22.3,283913,0
|
| 178 |
+
AVO.US,D,20210615,000000,22.5,22.9,22.18,22.42,228812,0
|
| 179 |
+
AVO.US,D,20210616,000000,22.51,22.77,22.15,22.61,313207,0
|
| 180 |
+
AVO.US,D,20210617,000000,22.64,22.66,22.16,22.53,285359,0
|
| 181 |
+
AVO.US,D,20210618,000000,22.38,22.4,21.01,21.06,494558,0
|
| 182 |
+
AVO.US,D,20210621,000000,21.06,22.18,21.06,22.05,374820,0
|
| 183 |
+
AVO.US,D,20210622,000000,22.17,22.33,21.6,21.7,329127,0
|
| 184 |
+
AVO.US,D,20210623,000000,21.9,21.97,21.32,21.43,240249,0
|
| 185 |
+
AVO.US,D,20210624,000000,21.67,21.94,21.49,21.66,244607,0
|
| 186 |
+
AVO.US,D,20210625,000000,21.66,21.82,20.81,21.31,3797819,0
|
| 187 |
+
AVO.US,D,20210628,000000,21.18,21.22,20.67,20.89,172771,0
|
| 188 |
+
AVO.US,D,20210629,000000,21,21.08,20.74,20.78,126722,0
|
| 189 |
+
AVO.US,D,20210630,000000,20.7,20.77,20.5,20.71,136534,0
|
| 190 |
+
AVO.US,D,20210701,000000,20.8,21.07,20.52,20.9,148236,0
|
| 191 |
+
AVO.US,D,20210702,000000,20.93,20.93,20.57,20.81,90697,0
|
| 192 |
+
AVO.US,D,20210706,000000,20.81,20.81,20.32,20.65,233114,0
|
| 193 |
+
AVO.US,D,20210707,000000,20.51,20.68,20.02,20.3,200779,0
|
| 194 |
+
AVO.US,D,20210708,000000,20.04,20.6099,19.751,20.38,178092,0
|
| 195 |
+
AVO.US,D,20210709,000000,20.56,20.82,20.46,20.65,343212,0
|
| 196 |
+
AVO.US,D,20210712,000000,20.74,20.7999,20.22,20.49,424362,0
|
| 197 |
+
AVO.US,D,20210713,000000,20.43,20.85,20.08,20.08,191056,0
|
| 198 |
+
AVO.US,D,20210714,000000,20.2,20.2,19.1,19.37,125672,0
|
| 199 |
+
AVO.US,D,20210715,000000,19.25,19.68,19.25,19.65,77451,0
|
| 200 |
+
AVO.US,D,20210716,000000,19.86,19.96,19.31,19.39,108086,0
|
| 201 |
+
AVO.US,D,20210719,000000,19.16,19.46,18.87,19.27,92324,0
|
| 202 |
+
AVO.US,D,20210720,000000,19.435,19.92,19.26,19.78,245092,0
|
| 203 |
+
AVO.US,D,20210721,000000,19.9,20.08,19.67,19.76,90510,0
|
| 204 |
+
AVO.US,D,20210722,000000,19.67,19.73,19.21,19.27,74212,0
|
| 205 |
+
AVO.US,D,20210723,000000,19.41,19.45,19.08,19.37,66339,0
|
| 206 |
+
AVO.US,D,20210726,000000,19.47,19.74,19.25,19.31,72583,0
|
| 207 |
+
AVO.US,D,20210727,000000,19.2,19.395,19.1214,19.22,64282,0
|
| 208 |
+
AVO.US,D,20210728,000000,19.42,19.6,19.19,19.42,120937,0
|
| 209 |
+
AVO.US,D,20210729,000000,19.66,19.76,19.4718,19.68,106539,0
|
| 210 |
+
AVO.US,D,20210730,000000,19.68,19.77,19.31,19.37,91894,0
|
| 211 |
+
AVO.US,D,20210802,000000,19.46,19.585,18.825,19.03,101035,0
|
| 212 |
+
AVO.US,D,20210803,000000,18.92,19.199,18.82,19,67875,0
|
| 213 |
+
AVO.US,D,20210804,000000,18.75,19.185,18.58,18.68,92731,0
|
| 214 |
+
AVO.US,D,20210805,000000,18.77,19.185,18.69,19.08,67005,0
|
| 215 |
+
AVO.US,D,20210806,000000,19.25,19.57,19.15,19.5,117911,0
|
| 216 |
+
AVO.US,D,20210809,000000,19.51,19.805,19.43,19.46,90253,0
|
| 217 |
+
AVO.US,D,20210810,000000,19.52,19.75,19.3,19.47,43545,0
|
| 218 |
+
AVO.US,D,20210811,000000,19.6,20.22,19.48,19.61,111517,0
|
| 219 |
+
AVO.US,D,20210812,000000,19.54,19.75,19.13,19.41,115936,0
|
| 220 |
+
AVO.US,D,20210813,000000,19.47,19.85,19.14,19.53,33793,0
|
| 221 |
+
AVO.US,D,20210816,000000,19.48,19.66,19.2437,19.53,45236,0
|
| 222 |
+
AVO.US,D,20210817,000000,19.39,19.6281,19.25,19.55,57082,0
|
| 223 |
+
AVO.US,D,20210818,000000,19.52,19.72,19.283,19.45,91562,0
|
| 224 |
+
AVO.US,D,20210819,000000,19.39,19.6,19.365,19.56,76683,0
|
| 225 |
+
AVO.US,D,20210820,000000,19.46,19.83,19.46,19.76,97985,0
|
| 226 |
+
AVO.US,D,20210823,000000,19.95,20.335,19.875,19.93,67514,0
|
| 227 |
+
AVO.US,D,20210824,000000,20.17,20.1946,19.51,19.64,69702,0
|
| 228 |
+
AVO.US,D,20210825,000000,19.89,20.23,19.45,20.05,181558,0
|
| 229 |
+
AVO.US,D,20210826,000000,20.2,20.68,20.02,20.29,128976,0
|
| 230 |
+
AVO.US,D,20210827,000000,20.28,21,20.22,20.91,144446,0
|
| 231 |
+
AVO.US,D,20210830,000000,21.03,21.29,20.4,20.5,127489,0
|
| 232 |
+
AVO.US,D,20210831,000000,20.49,20.87,20.2,20.74,251674,0
|
| 233 |
+
AVO.US,D,20210901,000000,20.84,20.87,20.52,20.8,80918,0
|
| 234 |
+
AVO.US,D,20210902,000000,20.88,21.5,20.2,20.25,207257,0
|
| 235 |
+
AVO.US,D,20210903,000000,20.25,20.37,20.08,20.18,88758,0
|
| 236 |
+
AVO.US,D,20210907,000000,20.23,20.23,19.54,19.68,101624,0
|
| 237 |
+
AVO.US,D,20210908,000000,19.55,20.0285,19.55,19.81,49239,0
|
| 238 |
+
AVO.US,D,20210909,000000,19.71,20,19.56,19.82,152943,0
|
| 239 |
+
AVO.US,D,20210910,000000,19.99,20.91,19.84,20.58,216002,0
|
| 240 |
+
AVO.US,D,20210913,000000,20.83,21.03,20.25,20.48,197351,0
|
| 241 |
+
AVO.US,D,20210914,000000,19.5,19.87,17.81,18.47,551080,0
|
| 242 |
+
AVO.US,D,20210915,000000,18.08,18.45,17.9512,18.06,464734,0
|
| 243 |
+
AVO.US,D,20210916,000000,18.19,19.2,18.08,19.15,345834,0
|
| 244 |
+
AVO.US,D,20210917,000000,19.2,20.13,19.07,19.99,1532982,0
|
| 245 |
+
AVO.US,D,20210920,000000,19.63,19.75,19.295,19.59,214594,0
|
| 246 |
+
AVO.US,D,20210921,000000,19.59,19.66,19.04,19.38,166278,0
|
| 247 |
+
AVO.US,D,20210922,000000,19.43,19.69,19.2804,19.44,123936,0
|
| 248 |
+
AVO.US,D,20210923,000000,19.6,19.89,19.47,19.5,126163,0
|
| 249 |
+
AVO.US,D,20210924,000000,19.5,19.7,19.3,19.35,97659,0
|
| 250 |
+
AVO.US,D,20210927,000000,19.38,19.58,19.23,19.36,101633,0
|
| 251 |
+
AVO.US,D,20210928,000000,19.42,19.48,18.54,18.56,116262,0
|
| 252 |
+
AVO.US,D,20210929,000000,18.64,18.93,18.5701,18.86,104999,0
|
| 253 |
+
AVO.US,D,20210930,000000,18.94,18.98,18.315,18.38,111001,0
|
| 254 |
+
AVO.US,D,20211001,000000,18.47,18.77,18.15,18.73,103490,0
|
| 255 |
+
AVO.US,D,20211004,000000,18.62,18.82,18.25,18.53,105768,0
|
| 256 |
+
AVO.US,D,20211005,000000,18.55,18.94,18.43,18.77,110244,0
|
| 257 |
+
AVO.US,D,20211006,000000,18.64,18.64,18.1,18.2,160745,0
|
| 258 |
+
AVO.US,D,20211007,000000,18.38,19.15,18.08,18.9,661967,0
|
| 259 |
+
AVO.US,D,20211008,000000,18.83,18.99,18.36,18.5,76420,0
|
| 260 |
+
AVO.US,D,20211011,000000,18.47,18.86,18.18,18.67,46807,0
|
| 261 |
+
AVO.US,D,20211012,000000,18.74,19.07,18.52,18.86,68787,0
|
| 262 |
+
AVO.US,D,20211013,000000,18.88,18.99,18.67,18.95,57002,0
|
| 263 |
+
AVO.US,D,20211014,000000,19.17,19.3568,18.64,19.01,164323,0
|
| 264 |
+
AVO.US,D,20211015,000000,19.35,19.35,18.62,19.03,116850,0
|
| 265 |
+
AVO.US,D,20211018,000000,19.01,19.07,18.81,18.86,57289,0
|
| 266 |
+
AVO.US,D,20211019,000000,18.82,18.85,18.44,18.81,107356,0
|
| 267 |
+
AVO.US,D,20211020,000000,18.78,19,18.7,18.71,50695,0
|
| 268 |
+
AVO.US,D,20211021,000000,18.76,18.81,18.41,18.75,66369,0
|
| 269 |
+
AVO.US,D,20211022,000000,18.67,18.96,18.5868,18.78,55031,0
|
| 270 |
+
AVO.US,D,20211025,000000,18.92,18.92,18.72,18.8,51331,0
|
| 271 |
+
AVO.US,D,20211026,000000,18.86,18.93,18.5,18.68,72374,0
|
| 272 |
+
AVO.US,D,20211027,000000,18.57,18.78,18.36,18.42,62593,0
|
| 273 |
+
AVO.US,D,20211028,000000,18.5,18.7,18.5,18.65,62105,0
|
| 274 |
+
AVO.US,D,20211029,000000,18.62,19,18.62,18.99,142746,0
|
| 275 |
+
AVO.US,D,20211101,000000,19,19.87,18.83,19.44,287133,0
|
| 276 |
+
AVO.US,D,20211102,000000,19.53,20.11,19.26,19.93,301915,0
|
| 277 |
+
AVO.US,D,20211103,000000,19.99,20.43,19.83,20.2,135689,0
|
| 278 |
+
AVO.US,D,20211104,000000,20.24,20.33,19.94,20.03,117111,0
|
| 279 |
+
AVO.US,D,20211105,000000,20.17,20.55,20.11,20.41,177642,0
|
| 280 |
+
AVO.US,D,20211108,000000,20.5,20.5,19.985,20.07,116251,0
|
| 281 |
+
AVO.US,D,20211109,000000,20.11,20.15,19.771,19.98,77005,0
|
| 282 |
+
AVO.US,D,20211110,000000,20.21,20.49,19.99,20.35,141397,0
|
| 283 |
+
AVO.US,D,20211111,000000,20.4,20.79,20.2266,20.52,207967,0
|
| 284 |
+
AVO.US,D,20211112,000000,20.51,20.6,20.03,20.33,185506,0
|
| 285 |
+
AVO.US,D,20211115,000000,20.31,20.34,20.1,20.15,114942,0
|
| 286 |
+
AVO.US,D,20211116,000000,20.36,20.36,19.95,20.07,142371,0
|
| 287 |
+
AVO.US,D,20211117,000000,20.01,20.01,19.43,19.49,101763,0
|
| 288 |
+
AVO.US,D,20211118,000000,19.46,19.46,18.54,19.01,138642,0
|
| 289 |
+
AVO.US,D,20211119,000000,18.94,19.5,18.94,19.32,72341,0
|
| 290 |
+
AVO.US,D,20211122,000000,19.44,19.74,19.305,19.37,85254,0
|
| 291 |
+
AVO.US,D,20211123,000000,19.43,19.62,19.3,19.56,68550,0
|
| 292 |
+
AVO.US,D,20211124,000000,19.42,19.59,19.4,19.53,42397,0
|
| 293 |
+
AVO.US,D,20211126,000000,19.08,19.15,18.14,18.71,95299,0
|
| 294 |
+
AVO.US,D,20211129,000000,19.09,19.09,18.39,18.43,79226,0
|
| 295 |
+
AVO.US,D,20211130,000000,18.28,18.32,17.4,17.71,227297,0
|
| 296 |
+
AVO.US,D,20211201,000000,18.17,19.0551,17.3,17.35,120896,0
|
| 297 |
+
AVO.US,D,20211202,000000,17.5,18.4,17.41,17.71,69405,0
|
| 298 |
+
AVO.US,D,20211203,000000,17.74,18.065,17.4601,17.97,102474,0
|
| 299 |
+
AVO.US,D,20211206,000000,18.26,18.57,18,18.3,119174,0
|
| 300 |
+
AVO.US,D,20211207,000000,18.47,19.21,17.795,18.94,73241,0
|
| 301 |
+
AVO.US,D,20211208,000000,19.01,19.01,18.09,18.73,51592,0
|
| 302 |
+
AVO.US,D,20211209,000000,18.61,18.82,18.4637,18.66,51689,0
|
| 303 |
+
AVO.US,D,20211210,000000,18.49,19,18.29,18.44,86467,0
|
| 304 |
+
AVO.US,D,20211213,000000,18.48,18.705,18.02,18.23,181708,0
|
| 305 |
+
AVO.US,D,20211214,000000,18.21,18.48,17.67,17.78,267477,0
|
| 306 |
+
AVO.US,D,20211215,000000,17.89,18.18,17.47,18.07,175261,0
|
| 307 |
+
AVO.US,D,20211216,000000,18.18,18.54,17.76,17.81,120129,0
|
| 308 |
+
AVO.US,D,20211217,000000,17.7,18.46,17.39,18.25,479296,0
|
| 309 |
+
AVO.US,D,20211220,000000,18.02,18.22,17.71,17.8,148814,0
|
| 310 |
+
AVO.US,D,20211221,000000,17.83,17.92,16.11,17.78,376824,0
|
| 311 |
+
AVO.US,D,20211222,000000,17.7,17.85,16.95,17.29,233006,0
|
| 312 |
+
AVO.US,D,20211223,000000,15.56,16.3601,15.51,15.82,468931,0
|
| 313 |
+
AVO.US,D,20211227,000000,15.82,16.237,15.71,15.85,139013,0
|
| 314 |
+
AVO.US,D,20211228,000000,15.74,16.15,15.69,15.87,182826,0
|
| 315 |
+
AVO.US,D,20211229,000000,15.86,16.23,15.7372,15.81,163781,0
|
| 316 |
+
AVO.US,D,20211230,000000,15.8,16.1,15.58,15.76,154836,0
|
| 317 |
+
AVO.US,D,20211231,000000,15.76,15.935,15.64,15.7,177195,0
|
| 318 |
+
AVO.US,D,20220103,000000,15.77,15.9654,15.53,15.89,144353,0
|
| 319 |
+
AVO.US,D,20220104,000000,15.9,16,15.28,15.28,128233,0
|
| 320 |
+
AVO.US,D,20220105,000000,15.27,15.54,15.01,15.03,104890,0
|
| 321 |
+
AVO.US,D,20220106,000000,15.01,15.38,14.6,15.11,474584,0
|
| 322 |
+
AVO.US,D,20220107,000000,15.11,15.25,14.87,14.94,189150,0
|
| 323 |
+
AVO.US,D,20220110,000000,14.79,14.95,14.41,14.48,194193,0
|
| 324 |
+
AVO.US,D,20220111,000000,14.5,14.62,14.22,14.58,119506,0
|
| 325 |
+
AVO.US,D,20220112,000000,14.54,14.7401,14.13,14.24,100307,0
|
| 326 |
+
AVO.US,D,20220113,000000,14.26,14.43,13.92,14.01,126980,0
|
| 327 |
+
AVO.US,D,20220114,000000,13.96,14.05,13.77,13.86,80007,0
|
| 328 |
+
AVO.US,D,20220118,000000,13.75,13.75,13.31,13.58,166825,0
|
| 329 |
+
AVO.US,D,20220119,000000,13.69,13.925,13.63,13.8,161900,0
|
| 330 |
+
AVO.US,D,20220120,000000,13.85,14.14,13.67,13.74,149481,0
|
| 331 |
+
AVO.US,D,20220121,000000,13.6,13.84,13.53,13.55,176009,0
|
| 332 |
+
AVO.US,D,20220124,000000,13.48,13.97,13.23,13.92,174497,0
|
| 333 |
+
AVO.US,D,20220125,000000,13.74,13.895,13.55,13.7,115429,0
|
| 334 |
+
AVO.US,D,20220126,000000,13.71,13.99,13.425,13.64,134790,0
|
| 335 |
+
AVO.US,D,20220127,000000,13.695,13.82,13.48,13.54,96053,0
|
| 336 |
+
AVO.US,D,20220128,000000,13.47,13.63,13.11,13.63,129823,0
|
| 337 |
+
AVO.US,D,20220131,000000,13.63,14.3,13.595,14.27,129151,0
|
| 338 |
+
AVO.US,D,20220201,000000,14.25,14.25,13.73,14.02,121596,0
|
| 339 |
+
AVO.US,D,20220202,000000,14.415,14.415,13.7723,13.93,90106,0
|
| 340 |
+
AVO.US,D,20220203,000000,13.82,13.89,13.43,13.46,81646,0
|
| 341 |
+
AVO.US,D,20220204,000000,13.37,13.46,13.12,13.42,68316,0
|
| 342 |
+
AVO.US,D,20220207,000000,13.54,13.56,13.26,13.39,82572,0
|
| 343 |
+
AVO.US,D,20220208,000000,13.4,13.6627,13.35,13.61,52500,0
|
| 344 |
+
AVO.US,D,20220209,000000,13.65,14.09,13.49,13.55,67508,0
|
| 345 |
+
AVO.US,D,20220210,000000,13.39,13.59,13.24,13.3,89480,0
|
| 346 |
+
AVO.US,D,20220211,000000,13.46,13.583,13.16,13.4,135398,0
|
| 347 |
+
AVO.US,D,20220214,000000,13.5,13.6499,12.89,12.96,290147,0
|
| 348 |
+
AVO.US,D,20220215,000000,13.13,13.51,13.01,13.08,137784,0
|
| 349 |
+
AVO.US,D,20220216,000000,13.15,13.3374,13.02,13.28,77726,0
|
| 350 |
+
AVO.US,D,20220217,000000,13.26,13.54,13.1,13.39,84687,0
|
| 351 |
+
AVO.US,D,20220218,000000,13.33,13.5,13.18,13.28,96260,0
|
| 352 |
+
AVO.US,D,20220222,000000,13.29,13.36,13.01,13.26,74528,0
|
| 353 |
+
AVO.US,D,20220223,000000,13.31,13.34,12.82,12.85,61960,0
|
| 354 |
+
AVO.US,D,20220224,000000,12.7,13.05,12.54,13,70718,0
|
| 355 |
+
AVO.US,D,20220225,000000,13.06,13.43,13.05,13.27,105485,0
|
| 356 |
+
AVO.US,D,20220228,000000,13.27,13.46,12.96,12.98,101847,0
|
| 357 |
+
AVO.US,D,20220301,000000,13,13.4699,12.74,12.94,128398,0
|
| 358 |
+
AVO.US,D,20220302,000000,13.0384,13.26,12.98,13.21,69267,0
|
| 359 |
+
AVO.US,D,20220303,000000,13.27,13.42,13.18,13.41,73609,0
|
| 360 |
+
AVO.US,D,20220304,000000,13.28,13.45,12.98,13.27,114752,0
|
| 361 |
+
AVO.US,D,20220307,000000,13.33,13.74,13.26,13.47,102358,0
|
| 362 |
+
AVO.US,D,20220308,000000,13.6,13.74,13.25,13.32,81424,0
|
| 363 |
+
AVO.US,D,20220309,000000,13.46,13.571,13.25,13.3,101384,0
|
| 364 |
+
AVO.US,D,20220310,000000,13.13,13.39,12.93,13.34,83291,0
|
| 365 |
+
AVO.US,D,20220311,000000,11.11,12.25,11.04,11.88,466138,0
|
| 366 |
+
AVO.US,D,20220314,000000,12.01,12.16,11.57,11.72,257289,0
|
| 367 |
+
AVO.US,D,20220315,000000,11.76,11.895,11.305,11.58,252827,0
|
| 368 |
+
AVO.US,D,20220316,000000,11.74,11.87,11.58,11.83,310740,0
|
| 369 |
+
AVO.US,D,20220317,000000,11.73,11.87,11.53,11.75,248402,0
|
| 370 |
+
AVO.US,D,20220318,000000,11.71,12.29,11.64,11.75,719383,0
|
| 371 |
+
AVO.US,D,20220321,000000,11.75,12.09,11.7,11.78,186862,0
|
| 372 |
+
AVO.US,D,20220322,000000,11.86,12.24,11.86,12.21,120689,0
|
| 373 |
+
AVO.US,D,20220323,000000,12.14,12.14,11.72,11.83,156391,0
|
| 374 |
+
AVO.US,D,20220324,000000,11.96,12.09,11.625,12.07,112210,0
|
| 375 |
+
AVO.US,D,20220325,000000,12.27,12.39,12.05,12.28,154354,0
|
| 376 |
+
AVO.US,D,20220328,000000,12.34,12.97,12.21,12.65,263425,0
|
| 377 |
+
AVO.US,D,20220329,000000,12.76,12.98,12.62,12.84,120260,0
|
| 378 |
+
AVO.US,D,20220330,000000,12.88,13.2588,12.7712,12.82,154389,0
|
| 379 |
+
AVO.US,D,20220331,000000,12.84,12.84,12.43,12.65,130533,0
|
| 380 |
+
AVO.US,D,20220401,000000,12.64,12.99,12.64,12.93,75642,0
|
| 381 |
+
AVO.US,D,20220404,000000,13.08,13.08,12.61,12.65,92512,0
|
| 382 |
+
AVO.US,D,20220405,000000,12.61,12.7164,12.273,12.3,64800,0
|
| 383 |
+
AVO.US,D,20220406,000000,12.24,12.396,11.95,12.33,80911,0
|
| 384 |
+
AVO.US,D,20220407,000000,12.92,13.26,12.51,12.61,101329,0
|
| 385 |
+
AVO.US,D,20220408,000000,12.65,13.15,12.6445,13.02,97077,0
|
| 386 |
+
AVO.US,D,20220411,000000,13.1,13.1,12.55,12.59,139556,0
|
| 387 |
+
AVO.US,D,20220412,000000,12.58,12.74,12.45,12.53,63592,0
|
| 388 |
+
AVO.US,D,20220413,000000,12.5,12.96,12.5,12.9,96719,0
|
| 389 |
+
AVO.US,D,20220414,000000,12.94,13.19,12.79,13.17,145555,0
|
| 390 |
+
AVO.US,D,20220418,000000,13.21,13.31,12.64,12.71,103055,0
|
| 391 |
+
AVO.US,D,20220419,000000,12.66,13.265,12.66,13.18,93841,0
|
| 392 |
+
AVO.US,D,20220420,000000,13.09,13.34,13.09,13.33,53732,0
|
| 393 |
+
AVO.US,D,20220421,000000,13.44,13.44,13.03,13.15,109676,0
|
| 394 |
+
AVO.US,D,20220422,000000,13.12,13.23,12.85,12.96,115418,0
|
| 395 |
+
AVO.US,D,20220425,000000,12.88,12.89,12.28,12.81,171358,0
|
| 396 |
+
AVO.US,D,20220426,000000,12.69,12.7,12.49,12.66,90907,0
|
| 397 |
+
AVO.US,D,20220427,000000,12.78,12.89,12.6053,12.74,95861,0
|
| 398 |
+
AVO.US,D,20220428,000000,12.85,12.99,12.665,12.96,90305,0
|
| 399 |
+
AVO.US,D,20220429,000000,12.91,12.99,12.68,12.72,116405,0
|
| 400 |
+
AVO.US,D,20220502,000000,12.73,12.87,12.51,12.74,108680,0
|
| 401 |
+
AVO.US,D,20220503,000000,12.73,12.77,12.5227,12.64,63224,0
|
| 402 |
+
AVO.US,D,20220504,000000,12.71,12.92,12.33,12.88,99879,0
|
| 403 |
+
AVO.US,D,20220505,000000,12.72,12.72,12.19,12.415,116264,0
|
| 404 |
+
AVO.US,D,20220506,000000,12.47,12.52,12.19,12.42,97357,0
|
| 405 |
+
AVO.US,D,20220509,000000,12.3,12.63,12.25,12.6,92047,0
|
| 406 |
+
AVO.US,D,20220510,000000,12.67,12.85,12.44,12.6,116640,0
|
| 407 |
+
AVO.US,D,20220511,000000,12.7,12.73,12.4145,12.56,121474,0
|
| 408 |
+
AVO.US,D,20220512,000000,12.6,13.04,12.589,12.99,132125,0
|
| 409 |
+
AVO.US,D,20220513,000000,13.15,13.83,13.15,13.79,191254,0
|
| 410 |
+
AVO.US,D,20220516,000000,13.8,14.17,13.69,13.69,138137,0
|
| 411 |
+
AVO.US,D,20220517,000000,13.89,13.96,13.55,13.95,100967,0
|
| 412 |
+
AVO.US,D,20220518,000000,13.77,13.82,13.18,13.23,107236,0
|
| 413 |
+
AVO.US,D,20220519,000000,13.18,13.34,12.94,12.94,127051,0
|
| 414 |
+
AVO.US,D,20220520,000000,13.11,13.11,12.68,12.91,84115,0
|
| 415 |
+
AVO.US,D,20220523,000000,13.1,13.36,12.88,12.94,168636,0
|
| 416 |
+
AVO.US,D,20220524,000000,12.83,13.33,12.83,13.2,109413,0
|
| 417 |
+
AVO.US,D,20220525,000000,13.26,13.41,12.99,13.34,138606,0
|
| 418 |
+
AVO.US,D,20220526,000000,13.48,13.73,13.37,13.38,117115,0
|
| 419 |
+
AVO.US,D,20220527,000000,13.48,13.79,13.44,13.7,94971,0
|
| 420 |
+
AVO.US,D,20220531,000000,13.61,13.61,13.215,13.37,586080,0
|
| 421 |
+
AVO.US,D,20220601,000000,13.48,13.48,13.15,13.31,141635,0
|
| 422 |
+
AVO.US,D,20220602,000000,13.35,13.54,13.25,13.45,115974,0
|
| 423 |
+
AVO.US,D,20220603,000000,13.49,13.82,13.4,13.76,134297,0
|
| 424 |
+
AVO.US,D,20220606,000000,13.97,13.99,13.57,13.6,97560,0
|
| 425 |
+
AVO.US,D,20220607,000000,13.44,13.95,13.44,13.94,187538,0
|
| 426 |
+
AVO.US,D,20220608,000000,13.94,13.97,13.8294,13.92,206424,0
|
| 427 |
+
AVO.US,D,20220609,000000,14,15.4314,14,14.68,472417,0
|
| 428 |
+
AVO.US,D,20220610,000000,14.39,14.7299,13.74,14.19,229604,0
|
| 429 |
+
AVO.US,D,20220613,000000,14.12,14.12,13.61,13.88,159469,0
|
| 430 |
+
AVO.US,D,20220614,000000,13.75,13.95,13.41,13.91,132709,0
|
| 431 |
+
AVO.US,D,20220615,000000,14.14,14.47,13.96,14.3,140886,0
|
| 432 |
+
AVO.US,D,20220616,000000,14.07,14.34,13.91,14.2,119241,0
|
| 433 |
+
AVO.US,D,20220617,000000,14.32,14.54,13.52,14.36,322640,0
|
| 434 |
+
AVO.US,D,20220621,000000,14.4,14.88,14.4,14.56,241311,0
|
| 435 |
+
AVO.US,D,20220622,000000,14.49,14.81,14.49,14.69,131467,0
|
| 436 |
+
AVO.US,D,20220623,000000,14.69,14.93,14.42,14.47,181054,0
|
| 437 |
+
AVO.US,D,20220624,000000,14.49,15.24,14.28,14.58,512846,0
|
| 438 |
+
AVO.US,D,20220627,000000,14.73,14.88,14.33,14.44,303507,0
|
| 439 |
+
AVO.US,D,20220628,000000,14.37,14.85,14.37,14.56,162497,0
|
| 440 |
+
AVO.US,D,20220629,000000,14.53,14.85,14.19,14.33,102244,0
|
| 441 |
+
AVO.US,D,20220630,000000,14.15,14.315,13.92,14.25,114506,0
|
| 442 |
+
AVO.US,D,20220701,000000,14.2,14.62,14.2,14.59,98786,0
|
| 443 |
+
AVO.US,D,20220705,000000,14.45,14.7,14.21,14.7,77890,0
|
| 444 |
+
AVO.US,D,20220706,000000,14.64,14.85,14.42,14.64,66259,0
|
| 445 |
+
AVO.US,D,20220707,000000,14.73,14.8879,14.59,14.72,91961,0
|
| 446 |
+
AVO.US,D,20220708,000000,14.76,14.76,14.55,14.6,50595,0
|
| 447 |
+
AVO.US,D,20220711,000000,14.47,14.53,14.31,14.36,36912,0
|
| 448 |
+
AVO.US,D,20220712,000000,14.37,14.54,14.32,14.38,38732,0
|
| 449 |
+
AVO.US,D,20220713,000000,14.41,14.71,14.25,14.53,56507,0
|
| 450 |
+
AVO.US,D,20220714,000000,14.4,14.57,14.3,14.53,54244,0
|
| 451 |
+
AVO.US,D,20220715,000000,14.79,14.99,14.65,14.79,130681,0
|
| 452 |
+
AVO.US,D,20220718,000000,14.92,15.06,14.5021,14.55,72597,0
|
| 453 |
+
AVO.US,D,20220719,000000,14.69,14.955,14.1801,14.76,78734,0
|
| 454 |
+
AVO.US,D,20220720,000000,14.76,14.96,14.67,14.75,87190,0
|
| 455 |
+
AVO.US,D,20220721,000000,14.74,14.74,14.38,14.69,72994,0
|
| 456 |
+
AVO.US,D,20220722,000000,14.75,14.79,14.41,14.43,58801,0
|
| 457 |
+
AVO.US,D,20220725,000000,14.46,14.705,14.33,14.6,38864,0
|
| 458 |
+
AVO.US,D,20220726,000000,14.51,14.58,13.8774,14.46,47950,0
|
| 459 |
+
AVO.US,D,20220727,000000,14.49,14.71,14.43,14.65,69873,0
|
| 460 |
+
AVO.US,D,20220728,000000,14.65,14.71,14.44,14.59,56374,0
|
| 461 |
+
AVO.US,D,20220729,000000,14.53,14.56,14.135,14.18,74328,0
|
| 462 |
+
AVO.US,D,20220801,000000,14.13,14.9,14.05,14.67,139954,0
|
| 463 |
+
AVO.US,D,20220802,000000,14.6,14.835,14.55,14.57,65000,0
|
| 464 |
+
AVO.US,D,20220803,000000,14.69,14.87,14.61,14.79,40204,0
|
| 465 |
+
AVO.US,D,20220804,000000,14.87,15.27,14.8,15.15,57542,0
|
| 466 |
+
AVO.US,D,20220805,000000,15.15,15.15,14.9285,15.07,73096,0
|
| 467 |
+
AVO.US,D,20220808,000000,15.2,15.31,15.12,15.17,62985,0
|
| 468 |
+
AVO.US,D,20220809,000000,15.09,15.29,15.0378,15.28,54339,0
|
| 469 |
+
AVO.US,D,20220810,000000,15.45,15.76,15.3501,15.66,149572,0
|
| 470 |
+
AVO.US,D,20220811,000000,15.67,15.9399,15.47,15.56,93371,0
|
| 471 |
+
AVO.US,D,20220812,000000,15.69,16.23,15.69,16.2,173895,0
|
| 472 |
+
AVO.US,D,20220815,000000,16.12,16.44,15.84,16.18,131839,0
|
| 473 |
+
AVO.US,D,20220816,000000,16.18,16.2,15.89,15.99,101712,0
|
| 474 |
+
AVO.US,D,20220817,000000,16,16.375,15.9,16.37,87806,0
|
| 475 |
+
AVO.US,D,20220818,000000,16.26,16.84,16.26,16.81,128773,0
|
| 476 |
+
AVO.US,D,20220819,000000,16.82,16.82,16.4546,16.52,111702,0
|
| 477 |
+
AVO.US,D,20220822,000000,16.46,16.85,16.4104,16.75,191598,0
|
| 478 |
+
AVO.US,D,20220823,000000,16.66,16.81,16.285,16.29,79588,0
|
| 479 |
+
AVO.US,D,20220824,000000,16.25,16.51,16.19,16.25,86913,0
|
| 480 |
+
AVO.US,D,20220825,000000,16.24,16.54,16.03,16.05,176564,0
|
| 481 |
+
AVO.US,D,20220826,000000,16.11,16.5637,15.9,16.4,144008,0
|
| 482 |
+
AVO.US,D,20220829,000000,16.28,16.38,15.92,16.11,100750,0
|
| 483 |
+
AVO.US,D,20220830,000000,16.19,16.26,15.8,15.81,117246,0
|
| 484 |
+
AVO.US,D,20220831,000000,15.72,16.16,15.715,16.1,633520,0
|
| 485 |
+
AVO.US,D,20220901,000000,16.05,16.05,15.15,15.38,90530,0
|
| 486 |
+
AVO.US,D,20220902,000000,15.38,15.44,15.1,15.42,179293,0
|
| 487 |
+
AVO.US,D,20220906,000000,15.6,16.1204,15.6,15.7,133235,0
|
| 488 |
+
AVO.US,D,20220907,000000,15.74,15.807,15.3,15.54,152312,0
|
| 489 |
+
AVO.US,D,20220908,000000,15.47,15.6,14.97,15.45,208794,0
|
| 490 |
+
AVO.US,D,20220909,000000,16,16.23,15.49,15.58,167956,0
|
| 491 |
+
AVO.US,D,20220912,000000,15.57,16.08,15.57,15.82,103320,0
|
| 492 |
+
AVO.US,D,20220913,000000,15.59,16.05,15.35,15.37,125859,0
|
| 493 |
+
AVO.US,D,20220914,000000,15.35,15.52,15.19,15.45,97622,0
|
| 494 |
+
AVO.US,D,20220915,000000,15.4,15.58,15.29,15.37,98092,0
|
| 495 |
+
AVO.US,D,20220916,000000,15.4,15.52,15.19,15.47,354944,0
|
| 496 |
+
AVO.US,D,20220919,000000,15.31,15.45,15.11,15.23,88972,0
|
| 497 |
+
AVO.US,D,20220920,000000,15.06,15.4,14.971,15.38,72380,0
|
| 498 |
+
AVO.US,D,20220921,000000,15.45,15.68,15.27,15.39,102659,0
|
| 499 |
+
AVO.US,D,20220922,000000,15.28,15.39,15.16,15.33,72116,0
|
| 500 |
+
AVO.US,D,20220923,000000,15.24,15.24,14.75,14.87,109791,0
|
| 501 |
+
AVO.US,D,20220926,000000,14.64,15.0099,14.42,14.61,98209,0
|
| 502 |
+
AVO.US,D,20220927,000000,14.61,14.85,14.375,14.6,104315,0
|
| 503 |
+
AVO.US,D,20220928,000000,14.68,14.98,14.5416,14.87,96338,0
|
| 504 |
+
AVO.US,D,20220929,000000,14.75,14.75,14.38,14.67,103621,0
|
| 505 |
+
AVO.US,D,20220930,000000,14.62,14.88,14.44,14.46,112078,0
|
| 506 |
+
AVO.US,D,20221003,000000,14.54,14.8,14.5,14.63,94491,0
|
| 507 |
+
AVO.US,D,20221004,000000,14.74,15.19,14.74,15.18,98453,0
|
| 508 |
+
AVO.US,D,20221005,000000,15.02,15.175,14.77,14.81,64774,0
|
| 509 |
+
AVO.US,D,20221006,000000,14.75,14.905,14.65,14.65,48729,0
|
| 510 |
+
AVO.US,D,20221007,000000,14.55,14.68,14.315,14.41,50786,0
|
| 511 |
+
AVO.US,D,20221010,000000,14.43,14.82,14.43,14.75,61296,0
|
| 512 |
+
AVO.US,D,20221011,000000,14.71,14.93,14.6,14.87,53013,0
|
| 513 |
+
AVO.US,D,20221012,000000,14.88,15.01,14.74,14.765,55126,0
|
| 514 |
+
AVO.US,D,20221013,000000,14.67,15.33,14.34,15.19,115718,0
|
| 515 |
+
AVO.US,D,20221014,000000,15.26,15.44,15.05,15.08,59843,0
|
| 516 |
+
AVO.US,D,20221017,000000,15.09,15.48,15.09,15.47,76236,0
|
| 517 |
+
AVO.US,D,20221018,000000,15.5,15.67,15.48,15.56,84532,0
|
| 518 |
+
AVO.US,D,20221019,000000,15.43,15.61,15.35,15.59,59693,0
|
| 519 |
+
AVO.US,D,20221020,000000,15.7,15.735,15.38,15.47,69528,0
|
| 520 |
+
AVO.US,D,20221021,000000,15.58,15.81,15.4122,15.62,98083,0
|
| 521 |
+
AVO.US,D,20221024,000000,15.65,15.75,15.6,15.71,75520,0
|
| 522 |
+
AVO.US,D,20221025,000000,15.75,16.19,15.75,16.17,141423,0
|
| 523 |
+
AVO.US,D,20221026,000000,16.3,16.56,16.12,16.16,81191,0
|
| 524 |
+
AVO.US,D,20221027,000000,16.3,16.5501,16.09,16.12,117410,0
|
| 525 |
+
AVO.US,D,20221028,000000,16.26,16.66,16.26,16.52,99797,0
|
| 526 |
+
AVO.US,D,20221031,000000,16.44,16.845,16.42,16.64,123110,0
|
| 527 |
+
AVO.US,D,20221101,000000,16.8,16.96,16.175,16.53,97902,0
|
| 528 |
+
AVO.US,D,20221102,000000,16.44,16.89,16.29,16.41,150136,0
|
| 529 |
+
AVO.US,D,20221103,000000,16.26,16.5,16.19,16.2,55543,0
|
| 530 |
+
AVO.US,D,20221104,000000,16.3,16.34,15.89,16.14,94622,0
|
| 531 |
+
AVO.US,D,20221107,000000,16.15,16.66,16.14,16.59,116422,0
|
| 532 |
+
AVO.US,D,20221108,000000,16.62,16.68,16.27,16.33,79335,0
|
| 533 |
+
AVO.US,D,20221109,000000,16.17,16.35,15.82,15.91,140272,0
|
| 534 |
+
AVO.US,D,20221110,000000,16.1,16.71,16.03,16.64,212139,0
|
| 535 |
+
AVO.US,D,20221111,000000,16.7,16.72,16.07,16.23,99077,0
|
| 536 |
+
AVO.US,D,20221114,000000,16.3,16.47,16.09,16.1,197001,0
|
| 537 |
+
AVO.US,D,20221115,000000,16.16,16.5,16.06,16.42,111584,0
|
| 538 |
+
AVO.US,D,20221116,000000,16.38,16.475,16.335,16.44,69632,0
|
| 539 |
+
AVO.US,D,20221117,000000,16.37,16.45,16.16,16.31,65898,0
|
| 540 |
+
AVO.US,D,20221118,000000,16.45,16.8,16.26,16.33,117727,0
|
| 541 |
+
AVO.US,D,20221121,000000,16.45,16.5949,16.365,16.57,91656,0
|
| 542 |
+
AVO.US,D,20221122,000000,16.58,16.705,16.32,16.49,111998,0
|
| 543 |
+
AVO.US,D,20221123,000000,16.5,16.5,16.39,16.47,73839,0
|
| 544 |
+
AVO.US,D,20221125,000000,16.43,16.5,16.35,16.43,53511,0
|
| 545 |
+
AVO.US,D,20221128,000000,16.43,16.485,16.19,16.2,58080,0
|
| 546 |
+
AVO.US,D,20221129,000000,16.17,16.22,15.56,15.65,82535,0
|
| 547 |
+
AVO.US,D,20221130,000000,15.58,16.06,15.45,15.89,275012,0
|
| 548 |
+
AVO.US,D,20221201,000000,15.96,16.03,15.67,15.92,75372,0
|
| 549 |
+
AVO.US,D,20221202,000000,15.81,15.895,15.51,15.66,61925,0
|
| 550 |
+
AVO.US,D,20221205,000000,15.44,15.45,15.16,15.43,118323,0
|
| 551 |
+
AVO.US,D,20221206,000000,15.38,15.67,15.38,15.65,115799,0
|
| 552 |
+
AVO.US,D,20221207,000000,15.64,15.685,15.295,15.43,56430,0
|
| 553 |
+
AVO.US,D,20221208,000000,15.38,15.525,15.27,15.44,52167,0
|
| 554 |
+
AVO.US,D,20221209,000000,15.31,15.37,15.02,15.05,83579,0
|
| 555 |
+
AVO.US,D,20221212,000000,15.1,15.1,14.7972,14.98,225062,0
|
| 556 |
+
AVO.US,D,20221213,000000,15.23,15.365,15.05,15.18,174363,0
|
| 557 |
+
AVO.US,D,20221214,000000,15.18,15.25,14.845,15.03,238570,0
|
| 558 |
+
AVO.US,D,20221215,000000,14.94,15.05,14.51,14.82,231505,0
|
| 559 |
+
AVO.US,D,20221216,000000,14.73,15.09,14.54,15.05,465130,0
|
| 560 |
+
AVO.US,D,20221219,000000,15.04,15.78,14.85,15.65,403097,0
|
| 561 |
+
AVO.US,D,20221220,000000,15.68,16.15,15.31,15.51,614697,0
|
| 562 |
+
AVO.US,D,20221221,000000,15.51,15.51,14.72,15.12,480842,0
|
| 563 |
+
AVO.US,D,20221222,000000,15.09,15.09,14.32,14.61,626231,0
|
| 564 |
+
AVO.US,D,20221223,000000,12.27,12.69,12.1284,12.39,988707,0
|
| 565 |
+
AVO.US,D,20221227,000000,12.42,12.65,11.55,11.65,560422,0
|
| 566 |
+
AVO.US,D,20221228,000000,11.55,12.05,11.54,11.74,302726,0
|
| 567 |
+
AVO.US,D,20221229,000000,11.84,12.24,11.62,11.75,308682,0
|
| 568 |
+
AVO.US,D,20221230,000000,11.72,11.815,11.53,11.62,214119,0
|
| 569 |
+
AVO.US,D,20230103,000000,11.74,11.81,11.515,11.71,221495,0
|
| 570 |
+
AVO.US,D,20230104,000000,11.74,11.95,11.65,11.88,165084,0
|
| 571 |
+
AVO.US,D,20230105,000000,11.83,11.89,11.66,11.7,151166,0
|
| 572 |
+
AVO.US,D,20230106,000000,11.9,11.9304,11.76,11.87,172749,0
|
| 573 |
+
AVO.US,D,20230109,000000,11.89,12.21,11.73,11.74,175430,0
|
| 574 |
+
AVO.US,D,20230110,000000,11.68,11.79,11.58,11.6,113175,0
|
| 575 |
+
AVO.US,D,20230111,000000,11.66,11.82,11.59,11.61,165000,0
|
| 576 |
+
AVO.US,D,20230112,000000,11.58,12.04,11.5036,12,217086,0
|
| 577 |
+
AVO.US,D,20230113,000000,11.98,12.23,11.8515,12.09,95931,0
|
| 578 |
+
AVO.US,D,20230117,000000,12.09,12.5,12.09,12.31,101298,0
|
| 579 |
+
AVO.US,D,20230118,000000,12.19,12.32,11.91,11.98,119572,0
|
| 580 |
+
AVO.US,D,20230119,000000,11.93,12.2,11.82,11.89,88895,0
|
| 581 |
+
AVO.US,D,20230120,000000,12.02,12.08,11.88,11.99,111964,0
|
| 582 |
+
AVO.US,D,20230123,000000,12.02,12.2401,11.99,12.19,85579,0
|
| 583 |
+
AVO.US,D,20230124,000000,12.11,12.35,12.11,12.22,74190,0
|
| 584 |
+
AVO.US,D,20230125,000000,12.22,12.42,12.09,12.42,88819,0
|
| 585 |
+
AVO.US,D,20230126,000000,12.47,12.5,12.3,12.48,88241,0
|
| 586 |
+
AVO.US,D,20230127,000000,12.42,12.61,12.42,12.45,94895,0
|
| 587 |
+
AVO.US,D,20230130,000000,12.33,12.48,12.2,12.26,91219,0
|
| 588 |
+
AVO.US,D,20230131,000000,12.27,12.52,12.205,12.46,160505,0
|
| 589 |
+
AVO.US,D,20230201,000000,12.47,12.71,12.42,12.6,107694,0
|
| 590 |
+
AVO.US,D,20230202,000000,12.67,12.7,12.485,12.62,82405,0
|
| 591 |
+
AVO.US,D,20230203,000000,12.52,12.6,12.28,12.36,83535,0
|
| 592 |
+
AVO.US,D,20230206,000000,12.36,12.3749,11.96,12.17,191794,0
|
| 593 |
+
AVO.US,D,20230207,000000,12.09,12.15,11.9,12.08,97118,0
|
| 594 |
+
AVO.US,D,20230208,000000,12.08,12.2699,11.9584,12.23,71840,0
|
| 595 |
+
AVO.US,D,20230209,000000,12.25,12.455,12.18,12.2,68024,0
|
| 596 |
+
AVO.US,D,20230210,000000,12.14,12.34,11.9,11.99,155965,0
|
| 597 |
+
AVO.US,D,20230213,000000,11.99,12.24,11.96,12.23,58625,0
|
| 598 |
+
AVO.US,D,20230214,000000,12.16,12.2,12.01,12.06,55379,0
|
| 599 |
+
AVO.US,D,20230215,000000,11.97,12.185,11.8805,12.13,48043,0
|
| 600 |
+
AVO.US,D,20230216,000000,12.04,12.145,11.99,12.02,50916,0
|
| 601 |
+
AVO.US,D,20230217,000000,12.1,12.37,12.0364,12.33,82663,0
|
| 602 |
+
AVO.US,D,20230221,000000,12.28,12.31,12.16,12.17,84385,0
|
| 603 |
+
AVO.US,D,20230222,000000,12.19,12.3,11.835,11.97,143426,0
|
| 604 |
+
AVO.US,D,20230223,000000,12.04,12.2,11.91,12.11,83546,0
|
| 605 |
+
AVO.US,D,20230224,000000,12.02,12.02,11.82,11.93,61922,0
|
| 606 |
+
AVO.US,D,20230227,000000,12.03,12.12,11.825,11.88,64052,0
|
| 607 |
+
AVO.US,D,20230228,000000,11.89,11.9,11.5,11.52,159836,0
|
| 608 |
+
AVO.US,D,20230301,000000,11.5,12,11.39,11.46,116636,0
|
| 609 |
+
AVO.US,D,20230302,000000,11.37,11.775,11.36,11.64,117517,0
|
| 610 |
+
AVO.US,D,20230303,000000,11.68,11.79,11.48,11.75,74984,0
|
| 611 |
+
AVO.US,D,20230306,000000,11.76,11.76,11.32,11.49,109510,0
|
| 612 |
+
AVO.US,D,20230307,000000,11.41,11.49,11.16,11.4,83489,0
|
| 613 |
+
AVO.US,D,20230308,000000,11.41,11.41,10.97,11.01,107148,0
|
| 614 |
+
AVO.US,D,20230309,000000,11.04,11.065,10.67,10.71,135601,0
|
| 615 |
+
AVO.US,D,20230310,000000,9.99,10.635,9.81,10.42,345386,0
|
| 616 |
+
AVO.US,D,20230313,000000,10.3,10.82,10.23,10.76,171066,0
|
| 617 |
+
AVO.US,D,20230314,000000,10.96,10.96,10.44,10.53,173002,0
|
| 618 |
+
AVO.US,D,20230315,000000,10.36,10.51,10.2601,10.46,137717,0
|
| 619 |
+
AVO.US,D,20230316,000000,10.35,10.71,10.35,10.56,126337,0
|
| 620 |
+
AVO.US,D,20230317,000000,10.43,10.75,10.4216,10.64,427250,0
|
| 621 |
+
AVO.US,D,20230320,000000,10.7,10.9,10.645,10.79,175535,0
|
| 622 |
+
AVO.US,D,20230321,000000,10.93,10.98,10.77,10.89,125373,0
|
| 623 |
+
AVO.US,D,20230322,000000,10.87,11.15,10.77,10.94,123158,0
|
| 624 |
+
AVO.US,D,20230323,000000,10.97,11.0273,10.67,10.81,125409,0
|
| 625 |
+
AVO.US,D,20230324,000000,10.75,11.04,10.71,10.97,130300,0
|
| 626 |
+
AVO.US,D,20230327,000000,11.06,11.14,10.94,11.01,61431,0
|
| 627 |
+
AVO.US,D,20230328,000000,10.96,11.2,10.96,11,81045,0
|
| 628 |
+
AVO.US,D,20230329,000000,11.05,11.18,10.95,10.97,88235,0
|
| 629 |
+
AVO.US,D,20230330,000000,11,11.1276,10.93,10.95,82832,0
|
| 630 |
+
AVO.US,D,20230331,000000,10.99,11.13,10.97,11.11,177612,0
|
| 631 |
+
AVO.US,D,20230403,000000,11.07,11.22,11.03,11.18,111380,0
|
| 632 |
+
AVO.US,D,20230404,000000,11.16,11.18,10.9266,11.01,66030,0
|
| 633 |
+
AVO.US,D,20230405,000000,10.96,11.1,10.96,11.01,66052,0
|
| 634 |
+
AVO.US,D,20230406,000000,11.08,11.1499,11.01,11.08,62305,0
|
| 635 |
+
AVO.US,D,20230410,000000,11.02,11.15,11,11.11,96870,0
|
| 636 |
+
AVO.US,D,20230411,000000,11.15,11.37,11.11,11.19,75355,0
|
| 637 |
+
AVO.US,D,20230412,000000,11.24,11.275,10.99,11.03,57364,0
|
| 638 |
+
AVO.US,D,20230413,000000,11.11,11.17,10.99,11.15,119998,0
|
| 639 |
+
AVO.US,D,20230414,000000,11.15,11.25,10.91,10.99,89091,0
|
| 640 |
+
AVO.US,D,20230417,000000,10.99,10.995,10.85,10.96,83858,0
|
| 641 |
+
AVO.US,D,20230418,000000,10.97,10.9999,10.72,10.92,84442,0
|
| 642 |
+
AVO.US,D,20230419,000000,10.9,10.92,10.73,10.89,59559,0
|
| 643 |
+
AVO.US,D,20230420,000000,10.86,11.05,10.82,11.05,64623,0
|
| 644 |
+
AVO.US,D,20230421,000000,10.97,11.2,10.91,11.16,96965,0
|
| 645 |
+
AVO.US,D,20230424,000000,11.14,11.4,11.115,11.2,86314,0
|
| 646 |
+
AVO.US,D,20230425,000000,11.11,11.21,11.02,11.17,95616,0
|
| 647 |
+
AVO.US,D,20230426,000000,11.06,11.16,10.98,11.09,82227,0
|
| 648 |
+
AVO.US,D,20230427,000000,11.1,11.28,11.1,11.22,85213,0
|
| 649 |
+
AVO.US,D,20230428,000000,11.2,11.4,11.18,11.39,96297,0
|
| 650 |
+
AVO.US,D,20230501,000000,11.4,11.71,11.39,11.7,120691,0
|
| 651 |
+
AVO.US,D,20230502,000000,11.63,11.63,11.44,11.59,91759,0
|
| 652 |
+
AVO.US,D,20230503,000000,11.6,11.92,11.56,11.79,139613,0
|
| 653 |
+
AVO.US,D,20230504,000000,11.74,11.74,11.57,11.66,81360,0
|
| 654 |
+
AVO.US,D,20230505,000000,11.7,11.86,11.66,11.8,85000,0
|
| 655 |
+
AVO.US,D,20230508,000000,11.79,11.93,11.671,11.92,65832,0
|
| 656 |
+
AVO.US,D,20230509,000000,11.875,11.99,11.6218,11.68,82473,0
|
| 657 |
+
AVO.US,D,20230510,000000,11.77,11.77,11.47,11.61,72845,0
|
| 658 |
+
AVO.US,D,20230511,000000,11.51,11.73,11.475,11.7,48788,0
|
| 659 |
+
AVO.US,D,20230512,000000,11.8422,11.8422,11.7,11.73,47068,0
|
| 660 |
+
AVO.US,D,20230515,000000,11.73,11.86,11.545,11.76,91014,0
|
| 661 |
+
AVO.US,D,20230516,000000,11.72,11.72,11.56,11.57,55996,0
|
| 662 |
+
AVO.US,D,20230517,000000,11.6,11.75,11.4686,11.7,72122,0
|
| 663 |
+
AVO.US,D,20230518,000000,11.71,11.71,11.495,11.64,70307,0
|
| 664 |
+
AVO.US,D,20230519,000000,11.7,11.81,11.48,11.65,67877,0
|
| 665 |
+
AVO.US,D,20230522,000000,11.69,12.23,11.67,12.14,153601,0
|
| 666 |
+
AVO.US,D,20230523,000000,12.14,12.525,12.1,12.22,156638,0
|
| 667 |
+
AVO.US,D,20230524,000000,12.14,12.38,12.14,12.23,75529,0
|
| 668 |
+
AVO.US,D,20230525,000000,12.1,12.37,12.1,12.3,94909,0
|
| 669 |
+
AVO.US,D,20230526,000000,12.3,12.625,12.13,12.51,110449,0
|
| 670 |
+
AVO.US,D,20230530,000000,12.4,12.4752,12.005,12.14,81401,0
|
| 671 |
+
AVO.US,D,20230531,000000,12.13,12.25,12.04,12.2,162705,0
|
| 672 |
+
AVO.US,D,20230601,000000,12.24,12.37,12.08,12.29,110801,0
|
| 673 |
+
AVO.US,D,20230602,000000,12.41,12.92,12.36,12.82,232201,0
|
| 674 |
+
AVO.US,D,20230605,000000,12.78,12.86,12.57,12.63,153823,0
|
| 675 |
+
AVO.US,D,20230606,000000,12.62,12.91,12.62,12.83,160786,0
|
| 676 |
+
AVO.US,D,20230607,000000,12.79,12.79,11.74,12.59,403187,0
|
| 677 |
+
AVO.US,D,20230608,000000,12.5,12.64,12.38,12.52,167599,0
|
| 678 |
+
AVO.US,D,20230609,000000,12.91,13.99,12.61,13.4,408774,0
|
| 679 |
+
AVO.US,D,20230612,000000,13.48,13.4992,12.5201,12.66,289337,0
|
| 680 |
+
AVO.US,D,20230613,000000,12.63,12.76,12.12,12.2,296392,0
|
| 681 |
+
AVO.US,D,20230614,000000,12.22,12.25,11.79,11.98,201630,0
|
| 682 |
+
AVO.US,D,20230615,000000,11.98,12.1334,11.93,12.06,201450,0
|
| 683 |
+
AVO.US,D,20230616,000000,12.18,12.185,11.6901,12.04,523466,0
|
| 684 |
+
AVO.US,D,20230620,000000,12.12,12.15,11.85,11.99,175611,0
|
| 685 |
+
AVO.US,D,20230621,000000,11.94,12.12,11.87,12.07,121838,0
|
| 686 |
+
AVO.US,D,20230622,000000,12.08,12.4,12.01,12.25,189145,0
|
| 687 |
+
AVO.US,D,20230623,000000,12.18,12.34,11.9,12.1,1289128,0
|
| 688 |
+
AVO.US,D,20230626,000000,12.01,12.1,11.83,12.02,229784,0
|
| 689 |
+
AVO.US,D,20230627,000000,12.06,12.06,11.67,11.8,289417,0
|
| 690 |
+
AVO.US,D,20230628,000000,11.69,12.04,11.64,12.01,145724,0
|
| 691 |
+
AVO.US,D,20230629,000000,12.05,12.25,12.05,12.12,137496,0
|
| 692 |
+
AVO.US,D,20230630,000000,12.18,12.24,11.98,12.12,192940,0
|
| 693 |
+
AVO.US,D,20230703,000000,12.08,12.3,12.08,12.21,166087,0
|
| 694 |
+
AVO.US,D,20230705,000000,12.13,12.24,12,12.12,206445,0
|
| 695 |
+
AVO.US,D,20230706,000000,12.06,12.22,12.01,12.15,159521,0
|
| 696 |
+
AVO.US,D,20230707,000000,12.12,12.13,11.77,11.84,153286,0
|
| 697 |
+
AVO.US,D,20230710,000000,11.83,11.89,11.51,11.595,143123,0
|
| 698 |
+
AVO.US,D,20230711,000000,11.57,11.59,11.3,11.35,124371,0
|
| 699 |
+
AVO.US,D,20230712,000000,11.46,11.69,11.355,11.61,118049,0
|
| 700 |
+
AVO.US,D,20230713,000000,11.67,11.95,11.67,11.76,115802,0
|
| 701 |
+
AVO.US,D,20230714,000000,11.75,11.75,11.4,11.52,102513,0
|
| 702 |
+
AVO.US,D,20230717,000000,11.46,11.95,11.46,11.83,133400,0
|
| 703 |
+
AVO.US,D,20230718,000000,11.82,12.08,11.82,11.87,103517,0
|
| 704 |
+
AVO.US,D,20230719,000000,11.91,12.16,11.85,11.94,111484,0
|
| 705 |
+
AVO.US,D,20230720,000000,11.96,12.03,11.8999,12,83877,0
|
| 706 |
+
AVO.US,D,20230721,000000,12.09,12.219,12,12.19,142397,0
|
| 707 |
+
AVO.US,D,20230724,000000,12.16,12.22,12.03,12.14,126002,0
|
| 708 |
+
AVO.US,D,20230725,000000,12.11,12.11,11.83,12.02,131155,0
|
| 709 |
+
AVO.US,D,20230726,000000,12.05,12.165,11.9,11.93,92062,0
|
| 710 |
+
AVO.US,D,20230727,000000,11.95,12.03,11.68,11.73,109818,0
|
| 711 |
+
AVO.US,D,20230728,000000,11.79,11.86,11.645,11.66,55928,0
|
| 712 |
+
AVO.US,D,20230731,000000,11.64,11.7,11.53,11.62,78379,0
|
| 713 |
+
AVO.US,D,20230801,000000,11.61,11.73,11.52,11.56,68787,0
|
| 714 |
+
AVO.US,D,20230802,000000,11.53,11.62,11.43,11.45,60199,0
|
| 715 |
+
AVO.US,D,20230803,000000,11.45,11.555,11.3382,11.46,64448,0
|
| 716 |
+
AVO.US,D,20230804,000000,11.49,11.67,11.39,11.39,46022,0
|
| 717 |
+
AVO.US,D,20230807,000000,11.41,11.58,11.18,11.52,86811,0
|
| 718 |
+
AVO.US,D,20230808,000000,11.49,11.51,11.15,11.36,93148,0
|
| 719 |
+
AVO.US,D,20230809,000000,11.33,11.41,11.15,11.16,57171,0
|
| 720 |
+
AVO.US,D,20230810,000000,11.19,11.25,11.05,11.25,76549,0
|
| 721 |
+
AVO.US,D,20230811,000000,11.25,11.54,11.2,11.52,102085,0
|
| 722 |
+
AVO.US,D,20230814,000000,11.5,11.61,11.42,11.57,60610,0
|
| 723 |
+
AVO.US,D,20230815,000000,11.49,11.51,11,11.01,56621,0
|
| 724 |
+
AVO.US,D,20230816,000000,10.99,11.11,10.68,10.7,86050,0
|
| 725 |
+
AVO.US,D,20230817,000000,10.72,10.89,10.54,10.54,68285,0
|
| 726 |
+
AVO.US,D,20230818,000000,10.51,10.62,10.37,10.37,84183,0
|
| 727 |
+
AVO.US,D,20230821,000000,10.31,10.39,9.92,9.93,164492,0
|
| 728 |
+
AVO.US,D,20230822,000000,9.99,10.01,9.64,9.71,175421,0
|
| 729 |
+
AVO.US,D,20230823,000000,9.73,9.73,9.42,9.47,134779,0
|
| 730 |
+
AVO.US,D,20230824,000000,9.42,9.54,9.42,9.53,124737,0
|
| 731 |
+
AVO.US,D,20230825,000000,9.55,9.939,9.49,9.55,88712,0
|
| 732 |
+
AVO.US,D,20230828,000000,9.59,9.62,9.48,9.58,191053,0
|
| 733 |
+
AVO.US,D,20230829,000000,9.61,9.695,9.41,9.65,151628,0
|
| 734 |
+
AVO.US,D,20230830,000000,9.63,9.885,9.63,9.69,126096,0
|
| 735 |
+
AVO.US,D,20230831,000000,9.69,9.75,9.48,9.52,144892,0
|
| 736 |
+
AVO.US,D,20230901,000000,9.59,9.62,9.24,9.26,137575,0
|
| 737 |
+
AVO.US,D,20230905,000000,9.3,9.36,8.93,9.04,170655,0
|
| 738 |
+
AVO.US,D,20230906,000000,9.05,9.07,8.84,9,203436,0
|
| 739 |
+
AVO.US,D,20230907,000000,9.04,9.1788,8.98,9.05,179926,0
|
| 740 |
+
AVO.US,D,20230908,000000,9.05,9.21,8.89,9.06,304284,0
|
| 741 |
+
AVO.US,D,20230911,000000,9.06,9.1,8.79,8.98,479449,0
|
| 742 |
+
AVO.US,D,20230912,000000,9.18,9.23,8.55,8.77,582693,0
|
| 743 |
+
AVO.US,D,20230913,000000,8.73,9.53,8.69,9.34,346553,0
|
| 744 |
+
AVO.US,D,20230914,000000,9.18,9.56,9.18,9.38,287090,0
|
| 745 |
+
AVO.US,D,20230915,000000,9.31,9.51,9.18,9.34,389845,0
|
| 746 |
+
AVO.US,D,20230918,000000,9.35,9.54,9.29,9.51,133337,0
|
| 747 |
+
AVO.US,D,20230919,000000,9.52,9.71,9.31,9.64,127445,0
|
| 748 |
+
AVO.US,D,20230920,000000,9.65,9.74,9.53,9.58,127245,0
|
| 749 |
+
AVO.US,D,20230921,000000,9.58,9.76,9.44,9.73,149385,0
|
| 750 |
+
AVO.US,D,20230922,000000,9.68,9.98,9.66,9.81,136684,0
|
| 751 |
+
AVO.US,D,20230925,000000,9.74,9.91,9.74,9.87,126888,0
|
| 752 |
+
AVO.US,D,20230926,000000,9.82,9.97,9.66,9.68,153867,0
|
| 753 |
+
AVO.US,D,20230927,000000,9.73,9.9207,9.39,9.52,134461,0
|
| 754 |
+
AVO.US,D,20230928,000000,9.52,9.695,9.44,9.53,127527,0
|
| 755 |
+
AVO.US,D,20230929,000000,9.52,9.72,9.44,9.68,227529,0
|
| 756 |
+
AVO.US,D,20231002,000000,9.65,9.65,9.41,9.49,131236,0
|
| 757 |
+
AVO.US,D,20231003,000000,9.47,9.71,9.47,9.63,155787,0
|
| 758 |
+
AVO.US,D,20231004,000000,9.61,9.755,9.41,9.66,141840,0
|
| 759 |
+
AVO.US,D,20231005,000000,9.67,9.73,9.5501,9.58,147860,0
|
| 760 |
+
AVO.US,D,20231006,000000,9.58,9.62,9.35,9.565,111634,0
|
| 761 |
+
AVO.US,D,20231009,000000,9.46,9.79,9,9.77,517080,0
|
| 762 |
+
AVO.US,D,20231010,000000,9.79,9.87,9.65,9.71,120988,0
|
| 763 |
+
AVO.US,D,20231011,000000,9.66,9.71,9.4901,9.51,93862,0
|
| 764 |
+
AVO.US,D,20231012,000000,9.51,9.51,8.58,8.81,305136,0
|
| 765 |
+
AVO.US,D,20231013,000000,8.77,9.0477,8.77,9.03,157682,0
|
| 766 |
+
AVO.US,D,20231016,000000,9.08,9.44,9.06,9.28,173136,0
|
| 767 |
+
AVO.US,D,20231017,000000,9.29,9.6,9.285,9.52,185236,0
|
| 768 |
+
AVO.US,D,20231018,000000,9.5,9.53,9.31,9.33,96889,0
|
| 769 |
+
AVO.US,D,20231019,000000,9.26,9.38,9.16,9.34,98214,0
|
| 770 |
+
AVO.US,D,20231020,000000,9.38,9.5,9.35,9.35,113361,0
|
| 771 |
+
AVO.US,D,20231023,000000,9.38,9.61,9.305,9.41,142412,0
|
| 772 |
+
AVO.US,D,20231024,000000,9.43,9.535,9.2,9.25,106191,0
|
| 773 |
+
AVO.US,D,20231025,000000,9.24,9.27,9.09,9.17,71044,0
|
| 774 |
+
AVO.US,D,20231026,000000,9.21,9.4,9.11,9.31,77901,0
|
| 775 |
+
AVO.US,D,20231027,000000,9.29,9.45,9.1816,9.31,106441,0
|
| 776 |
+
AVO.US,D,20231030,000000,9.27,9.62,9.265,9.43,75477,0
|
| 777 |
+
AVO.US,D,20231031,000000,9.56,9.62,9.29,9.41,136494,0
|
| 778 |
+
AVO.US,D,20231101,000000,9.41,9.41,9.03,9.08,101944,0
|
| 779 |
+
AVO.US,D,20231102,000000,9.11,9.5,9.1,9.46,152633,0
|
| 780 |
+
AVO.US,D,20231103,000000,9.64,9.805,9.42,9.45,168077,0
|
| 781 |
+
AVO.US,D,20231106,000000,9.44,9.44,9.06,9.14,113853,0
|
| 782 |
+
AVO.US,D,20231107,000000,9.11,9.212,8.96,9.07,95347,0
|
| 783 |
+
AVO.US,D,20231108,000000,9.09,9.1309,8.63,8.85,119321,0
|
| 784 |
+
AVO.US,D,20231109,000000,8.81,8.9768,8.69,8.72,123649,0
|
| 785 |
+
AVO.US,D,20231110,000000,8.79,8.92,8.57,8.86,120391,0
|
| 786 |
+
AVO.US,D,20231113,000000,8.74,8.925,8.74,8.85,99037,0
|
| 787 |
+
AVO.US,D,20231114,000000,9.06,9.39,9.06,9.39,174309,0
|
| 788 |
+
AVO.US,D,20231115,000000,9.34,9.555,9.21,9.3,156945,0
|
| 789 |
+
AVO.US,D,20231116,000000,9.24,9.29,9.09,9.13,72538,0
|
| 790 |
+
AVO.US,D,20231117,000000,9.21,9.23,8.9,8.96,168430,0
|
| 791 |
+
AVO.US,D,20231120,000000,8.9,8.99,8.78,8.78,116351,0
|
| 792 |
+
AVO.US,D,20231121,000000,8.82,8.83,8.7,8.77,78331,0
|
| 793 |
+
AVO.US,D,20231122,000000,8.87,9.05,8.86,8.89,100094,0
|
| 794 |
+
AVO.US,D,20231124,000000,8.93,9.03,8.91,8.96,42778,0
|
| 795 |
+
AVO.US,D,20231127,000000,8.99,9.348,8.85,8.87,79307,0
|
| 796 |
+
AVO.US,D,20231128,000000,8.8,8.82,8.19,8.47,289780,0
|
| 797 |
+
AVO.US,D,20231129,000000,8.4,8.86,8.4,8.62,199701,0
|
| 798 |
+
AVO.US,D,20231130,000000,8.66,8.66,8.38,8.46,183772,0
|
| 799 |
+
AVO.US,D,20231201,000000,8.28,8.81,8.28,8.68,295018,0
|
| 800 |
+
AVO.US,D,20231204,000000,8.77,9.17,8.636,9.1,143045,0
|
| 801 |
+
AVO.US,D,20231205,000000,9.11,9.19,8.9711,9.11,111737,0
|
| 802 |
+
AVO.US,D,20231206,000000,9.19,9.33,9.17,9.2,138326,0
|
| 803 |
+
AVO.US,D,20231207,000000,9.22,9.35,8.9501,9.29,133913,0
|
| 804 |
+
AVO.US,D,20231208,000000,9.28,9.48,9.24,9.35,74130,0
|
| 805 |
+
AVO.US,D,20231211,000000,9.28,9.35,9.12,9.29,123003,0
|
| 806 |
+
AVO.US,D,20231212,000000,9.3,9.3,9.1004,9.2,70206,0
|
| 807 |
+
AVO.US,D,20231213,000000,9.15,9.68,9.15,9.65,174253,0
|
| 808 |
+
AVO.US,D,20231214,000000,9.75,9.815,9.28,9.29,269046,0
|
| 809 |
+
AVO.US,D,20231215,000000,9.63,9.63,8.76,9.21,585223,0
|
| 810 |
+
AVO.US,D,20231218,000000,9.33,9.375,9.115,9.26,223270,0
|
| 811 |
+
AVO.US,D,20231219,000000,9.28,9.38,9.03,9.33,238336,0
|
| 812 |
+
AVO.US,D,20231220,000000,9.33,9.6,9.2001,9.24,222293,0
|
| 813 |
+
AVO.US,D,20231221,000000,9.24,9.59,9.21,9.57,312899,0
|
| 814 |
+
AVO.US,D,20231222,000000,9.52,10.36,9.52,10.2,426491,0
|
| 815 |
+
AVO.US,D,20231226,000000,10.19,10.57,10,10.55,245073,0
|
| 816 |
+
AVO.US,D,20231227,000000,10.59,10.66,10.32,10.45,218571,0
|
| 817 |
+
AVO.US,D,20231228,000000,10.42,10.5,10.21,10.26,120866,0
|
| 818 |
+
AVO.US,D,20231229,000000,10.27,10.34,10.04,10.09,155693,0
|
| 819 |
+
AVO.US,D,20240102,000000,10.1,10.36,10.07,10.35,165203,0
|
| 820 |
+
AVO.US,D,20240103,000000,10.35,10.624,10.15,10.18,164570,0
|
| 821 |
+
AVO.US,D,20240104,000000,10.33,10.33,10.12,10.15,151399,0
|
| 822 |
+
AVO.US,D,20240105,000000,10.06,10.2,9.93,10.02,148166,0
|
| 823 |
+
AVO.US,D,20240108,000000,9.97,10.22,9.94,10.12,122335,0
|
| 824 |
+
AVO.US,D,20240109,000000,9.97,9.97,9.67,9.84,108299,0
|
| 825 |
+
AVO.US,D,20240110,000000,9.77,9.95,9.77,9.94,114233,0
|
| 826 |
+
AVO.US,D,20240111,000000,9.88,10.07,9.81,9.96,128298,0
|
| 827 |
+
AVO.US,D,20240112,000000,9.98,10.1693,9.97,10.12,98775,0
|
| 828 |
+
AVO.US,D,20240116,000000,10.06,10.1099,9.81,9.86,107537,0
|
| 829 |
+
AVO.US,D,20240117,000000,9.77,9.8675,9.66,9.72,100172,0
|
| 830 |
+
AVO.US,D,20240118,000000,9.72,10.13,9.68,10.09,162289,0
|
| 831 |
+
AVO.US,D,20240119,000000,10.12,10.125,9.87,10.06,211552,0
|
| 832 |
+
AVO.US,D,20240122,000000,10.16,10.27,10.03,10.2,133370,0
|
| 833 |
+
AVO.US,D,20240123,000000,10.28,10.535,10.19,10.29,201260,0
|
| 834 |
+
AVO.US,D,20240124,000000,10.39,10.39,10.09,10.115,158411,0
|
| 835 |
+
AVO.US,D,20240125,000000,10.26,10.36,10.11,10.21,194955,0
|
| 836 |
+
AVO.US,D,20240126,000000,10.3,10.36,10.16,10.22,132732,0
|
| 837 |
+
AVO.US,D,20240129,000000,10.27,10.38,10.2,10.36,128547,0
|
| 838 |
+
AVO.US,D,20240130,000000,10.33,10.34,10.21,10.21,186634,0
|
| 839 |
+
AVO.US,D,20240131,000000,10.23,10.2999,9.96,9.99,215119,0
|
| 840 |
+
AVO.US,D,20240201,000000,10.04,10.1,9.93,10.09,187699,0
|
| 841 |
+
AVO.US,D,20240202,000000,10.02,10.29,10,10.22,135582,0
|
| 842 |
+
AVO.US,D,20240205,000000,10.12,10.18,10.02,10.04,158813,0
|
| 843 |
+
AVO.US,D,20240206,000000,10.02,10.25,10.0155,10.21,164121,0
|
| 844 |
+
AVO.US,D,20240207,000000,10.26,10.4,10.14,10.29,176675,0
|
| 845 |
+
AVO.US,D,20240208,000000,10.33,10.4701,10.2746,10.39,211805,0
|
| 846 |
+
AVO.US,D,20240209,000000,10.46,10.58,10.345,10.56,228125,0
|
| 847 |
+
AVO.US,D,20240212,000000,10.56,10.77,10.54,10.7,207486,0
|
| 848 |
+
AVO.US,D,20240213,000000,10.5,10.535,10.12,10.15,201751,0
|
| 849 |
+
AVO.US,D,20240214,000000,10.25,10.38,10.215,10.33,164825,0
|
| 850 |
+
AVO.US,D,20240215,000000,10.43,10.7636,10.43,10.68,195931,0
|
| 851 |
+
AVO.US,D,20240216,000000,10.66,10.7,10.43,10.48,221019,0
|
| 852 |
+
AVO.US,D,20240220,000000,10.38,10.7699,10.35,10.6,166343,0
|
| 853 |
+
AVO.US,D,20240221,000000,10.57,10.61,10.45,10.49,157336,0
|
| 854 |
+
AVO.US,D,20240222,000000,10.45,10.52,10.32,10.47,149802,0
|
| 855 |
+
AVO.US,D,20240223,000000,10.5,10.61,10.44,10.56,71168,0
|
| 856 |
+
AVO.US,D,20240226,000000,10.51,10.64,10.4,10.51,127466,0
|
| 857 |
+
AVO.US,D,20240227,000000,10.6,10.65,10.5,10.55,110931,0
|
| 858 |
+
AVO.US,D,20240228,000000,10.52,10.59,10.435,10.49,116037,0
|
| 859 |
+
AVO.US,D,20240229,000000,10.64,10.8349,10.51,10.55,277585,0
|
| 860 |
+
AVO.US,D,20240301,000000,10.59,10.81,10.48,10.73,150041,0
|
| 861 |
+
AVO.US,D,20240304,000000,10.75,10.93,10.68,10.91,185028,0
|
| 862 |
+
AVO.US,D,20240305,000000,10.86,11.035,10.83,10.83,169110,0
|
| 863 |
+
AVO.US,D,20240306,000000,10.93,11.02,10.76,10.8,138674,0
|
| 864 |
+
AVO.US,D,20240307,000000,10.89,11.04,10.89,10.98,201675,0
|
| 865 |
+
AVO.US,D,20240308,000000,11.08,11.15,10.98,11.01,124624,0
|
| 866 |
+
AVO.US,D,20240311,000000,10.97,11.02,10.57,10.7,236448,0
|
| 867 |
+
AVO.US,D,20240312,000000,11.68,12.1,11.14,12,800057,0
|
| 868 |
+
AVO.US,D,20240313,000000,12.01,12.1456,11.78,12,372881,0
|
| 869 |
+
AVO.US,D,20240314,000000,11.9,12.01,11.63,11.82,285654,0
|
| 870 |
+
AVO.US,D,20240315,000000,11.84,12.09,11.84,12.07,636375,0
|
| 871 |
+
AVO.US,D,20240318,000000,12,12.19,11.42,11.96,244124,0
|
| 872 |
+
AVO.US,D,20240319,000000,11.93,12.04,11.72,11.87,195497,0
|
| 873 |
+
AVO.US,D,20240320,000000,11.86,11.97,11.74,11.89,147773,0
|
| 874 |
+
AVO.US,D,20240321,000000,11.99,11.99,11.82,11.86,165167,0
|
| 875 |
+
AVO.US,D,20240322,000000,11.85,11.95,11.65,11.71,165360,0
|
| 876 |
+
AVO.US,D,20240325,000000,11.78,11.89,11.455,11.75,102254,0
|
| 877 |
+
AVO.US,D,20240326,000000,11.81,11.9,11.64,11.65,128517,0
|
| 878 |
+
AVO.US,D,20240327,000000,11.75,11.85,11.4,11.73,247460,0
|
| 879 |
+
AVO.US,D,20240328,000000,11.78,12.03,11.76,11.87,226768,0
|
| 880 |
+
AVO.US,D,20240401,000000,11.92,11.95,11.72,11.77,126995,0
|
| 881 |
+
AVO.US,D,20240402,000000,11.71,11.71,11.53,11.63,147379,0
|
| 882 |
+
AVO.US,D,20240403,000000,11.61,11.64,11.54,11.59,128029,0
|
| 883 |
+
AVO.US,D,20240404,000000,11.63,11.845,11.61,11.72,164987,0
|
| 884 |
+
AVO.US,D,20240405,000000,11.71,11.849,11.6243,11.81,116735,0
|
| 885 |
+
AVO.US,D,20240408,000000,11.9,12,11.771,11.81,117925,0
|
| 886 |
+
AVO.US,D,20240409,000000,11.85,11.86,11.682,11.84,92013,0
|
| 887 |
+
AVO.US,D,20240410,000000,11.61,11.63,11.33,11.46,176565,0
|
| 888 |
+
AVO.US,D,20240411,000000,11.53,11.62,11.415,11.47,140393,0
|
| 889 |
+
AVO.US,D,20240412,000000,11.47,11.49,11.21,11.33,109158,0
|
| 890 |
+
AVO.US,D,20240415,000000,11.36,11.46,11.25,11.39,120282,0
|
| 891 |
+
AVO.US,D,20240416,000000,11.36,11.51,11.27,11.46,145640,0
|
| 892 |
+
AVO.US,D,20240417,000000,11.55,11.622,11.4,11.44,185824,0
|
| 893 |
+
AVO.US,D,20240418,000000,11.45,11.6,11.39,11.48,316486,0
|
| 894 |
+
AVO.US,D,20240419,000000,11.42,11.57,11.42,11.53,227153,0
|
| 895 |
+
AVO.US,D,20240422,000000,11.53,11.545,11.31,11.37,151887,0
|
| 896 |
+
AVO.US,D,20240423,000000,11.38,11.49,10.69,11.38,187822,0
|
| 897 |
+
AVO.US,D,20240424,000000,11.33,11.33,11.14,11.23,171828,0
|
| 898 |
+
AVO.US,D,20240425,000000,11.14,11.52,10.97,11.47,174634,0
|
| 899 |
+
AVO.US,D,20240426,000000,11.49,11.56,11.28,11.34,146130,0
|
| 900 |
+
AVO.US,D,20240429,000000,11.41,11.53,11.405,11.46,134774,0
|
| 901 |
+
AVO.US,D,20240430,000000,11.43,11.5,11.29,11.35,139460,0
|
| 902 |
+
AVO.US,D,20240501,000000,11.39,11.74,11.39,11.56,158884,0
|
| 903 |
+
AVO.US,D,20240502,000000,11.62,11.82,11.56,11.79,165172,0
|
| 904 |
+
AVO.US,D,20240503,000000,11.85,11.915,11.74,11.8,192323,0
|
| 905 |
+
AVO.US,D,20240506,000000,11.92,11.93,11.75,11.82,184727,0
|
| 906 |
+
AVO.US,D,20240507,000000,11.85,11.92,11.7,11.91,183111,0
|
| 907 |
+
AVO.US,D,20240508,000000,11.83,11.99,11.75,11.93,229991,0
|
| 908 |
+
AVO.US,D,20240509,000000,11.96,12.08,11.8934,12.08,232136,0
|
| 909 |
+
AVO.US,D,20240510,000000,12.1,12.23,11.96,12.2,253170,0
|
| 910 |
+
AVO.US,D,20240513,000000,12.2,12.39,12.12,12.36,255663,0
|
| 911 |
+
AVO.US,D,20240514,000000,12.49,12.71,12.46,12.52,245584,0
|
| 912 |
+
AVO.US,D,20240515,000000,12.59,12.59,12.41,12.51,183959,0
|
| 913 |
+
AVO.US,D,20240516,000000,12.54,12.74,12.5,12.67,163468,0
|
| 914 |
+
AVO.US,D,20240517,000000,12.75,12.9,12.555,12.87,273588,0
|
| 915 |
+
AVO.US,D,20240520,000000,12.98,13,12.65,12.66,211440,0
|
| 916 |
+
AVO.US,D,20240521,000000,12.62,12.62,12.305,12.4,265712,0
|
| 917 |
+
AVO.US,D,20240522,000000,12.37,12.415,12.16,12.375,254772,0
|
| 918 |
+
AVO.US,D,20240523,000000,12.44,12.53,12.225,12.29,231117,0
|
| 919 |
+
AVO.US,D,20240524,000000,12.32,12.32,12.14,12.25,241537,0
|
| 920 |
+
AVO.US,D,20240528,000000,12.25,12.4,12.17,12.24,226741,0
|
| 921 |
+
AVO.US,D,20240529,000000,12.19,12.25,11.96,11.99,205349,0
|
| 922 |
+
AVO.US,D,20240530,000000,12.04,12.04,11.81,11.83,149890,0
|
| 923 |
+
AVO.US,D,20240531,000000,11.84,11.93,11.77,11.85,257960,0
|
| 924 |
+
AVO.US,D,20240603,000000,11.99,12.065,11.78,11.91,222428,0
|
| 925 |
+
AVO.US,D,20240604,000000,11.83,11.83,11.52,11.55,243785,0
|
| 926 |
+
AVO.US,D,20240605,000000,11.55,11.59,11.34,11.55,194211,0
|
| 927 |
+
AVO.US,D,20240606,000000,11.51,11.56,11.38,11.44,229249,0
|
| 928 |
+
AVO.US,D,20240607,000000,12.52,12.52,11.02,11.15,500109,0
|
| 929 |
+
AVO.US,D,20240610,000000,11.01,11.045,10.31,10.53,336329,0
|
| 930 |
+
AVO.US,D,20240611,000000,10.67,10.67,10.33,10.43,276803,0
|
| 931 |
+
AVO.US,D,20240612,000000,10.6,10.72,10.46,10.56,234671,0
|
| 932 |
+
AVO.US,D,20240613,000000,10.49,10.58,10.31,10.44,226941,0
|
| 933 |
+
AVO.US,D,20240614,000000,10.29,10.3,10.13,10.26,157492,0
|
| 934 |
+
AVO.US,D,20240617,000000,10.21,10.37,10.19,10.27,178462,0
|
| 935 |
+
AVO.US,D,20240618,000000,10.22,10.2786,9.94,9.98,184272,0
|
| 936 |
+
AVO.US,D,20240620,000000,9.98,10.065,9.85,9.94,286376,0
|
| 937 |
+
AVO.US,D,20240621,000000,9.94,10.126,9.85,9.92,526389,0
|
| 938 |
+
AVO.US,D,20240624,000000,9.95,10.1099,9.88,9.92,202342,0
|
| 939 |
+
AVO.US,D,20240625,000000,9.87,9.9,9.71,9.83,237276,0
|
| 940 |
+
AVO.US,D,20240626,000000,9.74,9.81,9.64,9.72,201018,0
|
| 941 |
+
AVO.US,D,20240627,000000,9.77,9.83,9.68,9.74,186922,0
|
| 942 |
+
AVO.US,D,20240628,000000,9.81,9.92,9.68,9.88,640761,0
|
| 943 |
+
AVO.US,D,20240701,000000,9.86,9.96,9.68,9.8,187180,0
|
| 944 |
+
AVO.US,D,20240702,000000,9.84,9.98,9.805,9.96,128272,0
|
| 945 |
+
AVO.US,D,20240703,000000,10,10,9.79,9.87,93581,0
|
| 946 |
+
AVO.US,D,20240705,000000,9.82,9.82,9.66,9.76,169844,0
|
| 947 |
+
AVO.US,D,20240708,000000,9.82,9.968,9.73,9.73,127240,0
|
| 948 |
+
AVO.US,D,20240709,000000,9.7,9.74,9.56,9.68,156213,0
|
| 949 |
+
AVO.US,D,20240710,000000,9.72,9.745,9.54,9.57,95783,0
|
| 950 |
+
AVO.US,D,20240711,000000,9.76,9.97,9.6,9.92,172707,0
|
| 951 |
+
AVO.US,D,20240712,000000,10,10.25,10,10.16,216404,0
|
| 952 |
+
AVO.US,D,20240715,000000,10.26,10.47,10.24,10.36,193105,0
|
| 953 |
+
AVO.US,D,20240716,000000,10.49,10.78,10.49,10.76,189967,0
|
| 954 |
+
AVO.US,D,20240717,000000,10.7,11.0399,10.7,10.98,221979,0
|
| 955 |
+
AVO.US,D,20240718,000000,10.9,11.1,10.89,10.96,145684,0
|
| 956 |
+
AVO.US,D,20240719,000000,10.97,10.98,10.68,10.8,142095,0
|
| 957 |
+
AVO.US,D,20240722,000000,10.82,11.3,10.66,11.27,292473,0
|
| 958 |
+
AVO.US,D,20240723,000000,11.41,11.44,11.12,11.16,206512,0
|
| 959 |
+
AVO.US,D,20240724,000000,11.05,11.16,10.9,10.96,191147,0
|
| 960 |
+
AVO.US,D,20240725,000000,10.99,11.23,10.97,11.15,189903,0
|
| 961 |
+
AVO.US,D,20240726,000000,11.24,11.31,11.14,11.26,140976,0
|
| 962 |
+
AVO.US,D,20240729,000000,11.27,11.31,11.11,11.12,132078,0
|
| 963 |
+
AVO.US,D,20240730,000000,11.2,11.29,10.98,11.23,117100,0
|
| 964 |
+
AVO.US,D,20240731,000000,11.23,11.51,11.06,11.24,195363,0
|
| 965 |
+
AVO.US,D,20240801,000000,11.26,11.3,10.9708,11.03,182922,0
|
| 966 |
+
AVO.US,D,20240802,000000,10.75,10.955,10.75,10.89,132768,0
|
| 967 |
+
AVO.US,D,20240805,000000,10.52,10.58,10.13,10.31,179295,0
|
| 968 |
+
AVO.US,D,20240806,000000,10.26,10.38,10.05,10.2,197447,0
|
| 969 |
+
AVO.US,D,20240807,000000,10.33,10.34,10.02,10.08,125529,0
|
| 970 |
+
AVO.US,D,20240808,000000,10.12,10.35,10.07,10.13,93189,0
|
| 971 |
+
AVO.US,D,20240809,000000,10.12,10.14,9.75,9.99,202751,0
|
| 972 |
+
AVO.US,D,20240812,000000,9.97,9.97,9.64,9.74,159807,0
|
| 973 |
+
AVO.US,D,20240813,000000,9.82,9.99,9.75,9.98,173500,0
|
| 974 |
+
AVO.US,D,20240814,000000,9.96,10.12,9.92,10,95080,0
|
| 975 |
+
AVO.US,D,20240815,000000,10.2,10.27,10.04,10.16,117164,0
|
| 976 |
+
AVO.US,D,20240816,000000,10.16,10.38,10.07,10.38,138743,0
|
| 977 |
+
AVO.US,D,20240819,000000,10.4,10.705,10.361,10.52,114605,0
|
| 978 |
+
AVO.US,D,20240820,000000,10.53,10.53,10.285,10.35,84342,0
|
| 979 |
+
AVO.US,D,20240821,000000,10.43,10.49,10.34,10.47,65187,0
|
| 980 |
+
AVO.US,D,20240822,000000,10.44,10.46,10.26,10.29,59734,0
|
| 981 |
+
AVO.US,D,20240823,000000,10.38,10.61,10.36,10.54,112951,0
|
| 982 |
+
AVO.US,D,20240826,000000,10.65,10.74,10.4,10.61,100479,0
|
| 983 |
+
AVO.US,D,20240827,000000,10.59,10.67,10.49,10.66,97166,0
|
| 984 |
+
AVO.US,D,20240828,000000,10.65,10.78,10.58,10.68,91876,0
|
| 985 |
+
AVO.US,D,20240829,000000,10.78,10.78,10.62,10.66,85986,0
|
| 986 |
+
AVO.US,D,20240830,000000,10.72,10.77,10.62,10.72,111800,0
|
| 987 |
+
AVO.US,D,20240903,000000,10.69,10.858,10.64,10.64,109018,0
|
| 988 |
+
AVO.US,D,20240904,000000,10.61,10.8,10.61,10.69,110399,0
|
| 989 |
+
AVO.US,D,20240905,000000,10.72,10.97,10.72,10.75,154564,0
|
| 990 |
+
AVO.US,D,20240906,000000,10.73,10.82,10.61,10.73,110606,0
|
| 991 |
+
AVO.US,D,20240909,000000,10.76,10.96,10.67,10.69,271536,0
|
| 992 |
+
AVO.US,D,20240910,000000,13,13.14,12.05,12.99,2517888,0
|
| 993 |
+
AVO.US,D,20240911,000000,13,13.45,12.69,13.23,1080825,0
|
| 994 |
+
AVO.US,D,20240912,000000,13.02,13.375,12.75,13.25,665000,0
|
| 995 |
+
AVO.US,D,20240913,000000,13.12,13.32,12.88,13.18,591007,0
|
| 996 |
+
AVO.US,D,20240916,000000,13.15,13.17,12.85,12.99,367644,0
|
| 997 |
+
AVO.US,D,20240917,000000,12.99,13.27,12.86,13.1,800271,0
|
| 998 |
+
AVO.US,D,20240918,000000,13.19,13.5,12.95,13.36,794684,0
|
| 999 |
+
AVO.US,D,20240919,000000,13.35,13.62,13.34,13.52,554830,0
|
| 1000 |
+
AVO.US,D,20240920,000000,13.5,13.5781,13.25,13.3,785598,0
|
| 1001 |
+
AVO.US,D,20240923,000000,13.25,13.39,12.82,12.97,469338,0
|
| 1002 |
+
AVO.US,D,20240924,000000,13.03,13.0584,12.75,12.77,315157,0
|
| 1003 |
+
AVO.US,D,20240925,000000,12.76,12.78,12.48,12.68,359510,0
|
| 1004 |
+
AVO.US,D,20240926,000000,12.8,13.01,12.745,12.96,242751,0
|
| 1005 |
+
AVO.US,D,20240927,000000,13.04,13.09,12.9,12.95,188726,0
|
| 1006 |
+
AVO.US,D,20240930,000000,12.9,12.9992,12.715,12.82,337273,0
|
| 1007 |
+
AVO.US,D,20241001,000000,12.86,12.87,12.64,12.8,266656,0
|
| 1008 |
+
AVO.US,D,20241002,000000,12.76,12.855,12.67,12.78,199210,0
|
| 1009 |
+
AVO.US,D,20241003,000000,12.68,12.68,12.49,12.54,206519,0
|
| 1010 |
+
AVO.US,D,20241004,000000,12.62,12.62,12.434,12.55,180712,0
|
| 1011 |
+
AVO.US,D,20241007,000000,12.47,12.47,12.22,12.3,169505,0
|
| 1012 |
+
AVO.US,D,20241008,000000,12.32,12.41,12.25,12.4,175856,0
|
| 1013 |
+
AVO.US,D,20241009,000000,12.36,12.42,12.182,12.23,189195,0
|
| 1014 |
+
AVO.US,D,20241010,000000,12.13,12.14,11.95,12.11,274205,0
|
| 1015 |
+
AVO.US,D,20241011,000000,12.15,12.49,12.06,12.13,202531,0
|
| 1016 |
+
AVO.US,D,20241014,000000,12.08,12.16,11.91,12.15,185811,0
|
| 1017 |
+
AVO.US,D,20241015,000000,12.13,12.26,12.09,12.14,222002,0
|
| 1018 |
+
AVO.US,D,20241016,000000,12.22,12.25,12.08,12.15,159874,0
|
| 1019 |
+
AVO.US,D,20241017,000000,12.13,12.29,11.89,12.27,216099,0
|
| 1020 |
+
AVO.US,D,20241018,000000,12.28,12.46,12.15,12.24,151732,0
|
| 1021 |
+
AVO.US,D,20241021,000000,12.2,12.28,11.89,11.93,223048,0
|
| 1022 |
+
AVO.US,D,20241022,000000,11.89,12.05,11.7,12.04,330832,0
|
| 1023 |
+
AVO.US,D,20241023,000000,11.99,12.2,11.975,12.14,218475,0
|
| 1024 |
+
AVO.US,D,20241024,000000,12.12,12.12,11.85,11.98,146272,0
|
| 1025 |
+
AVO.US,D,20241025,000000,12.03,12.1392,11.74,11.75,124172,0
|
| 1026 |
+
AVO.US,D,20241028,000000,11.82,11.995,11.785,11.95,157933,0
|
| 1027 |
+
AVO.US,D,20241029,000000,11.85,11.94,11.75,11.93,150721,0
|
| 1028 |
+
AVO.US,D,20241030,000000,11.89,11.97,11.78,11.93,189374,0
|
| 1029 |
+
AVO.US,D,20241031,000000,11.93,12.01,11.79,11.8,178924,0
|
| 1030 |
+
AVO.US,D,20241101,000000,11.85,11.99,11.79,11.95,224061,0
|
| 1031 |
+
AVO.US,D,20241104,000000,11.83,12.18,11.83,12.13,185432,0
|
| 1032 |
+
AVO.US,D,20241105,000000,13.61,13.77,13.085,13.35,681235,0
|
| 1033 |
+
AVO.US,D,20241106,000000,13.87,14.17,13.69,14.1,793861,0
|
| 1034 |
+
AVO.US,D,20241107,000000,14.06,14.17,13.58,13.62,289252,0
|
| 1035 |
+
AVO.US,D,20241108,000000,13.59,13.75,13.495,13.65,207625,0
|
| 1036 |
+
AVO.US,D,20241111,000000,13.82,13.83,13.6439,13.73,206914,0
|
| 1037 |
+
AVO.US,D,20241112,000000,13.73,13.73,13.56,13.64,224020,0
|
| 1038 |
+
AVO.US,D,20241113,000000,13.69,13.75,13.44,13.55,349963,0
|
| 1039 |
+
AVO.US,D,20241114,000000,13.63,13.63,13.33,13.46,192320,0
|
| 1040 |
+
AVO.US,D,20241115,000000,13.53,13.53,13.08,13.19,221713,0
|
| 1041 |
+
AVO.US,D,20241118,000000,13.25,13.32,13.105,13.16,165951,0
|
| 1042 |
+
AVO.US,D,20241119,000000,13.06,13.17,12.9744,13.12,125415,0
|
| 1043 |
+
AVO.US,D,20241120,000000,13.06,13.11,12.96,12.99,141762,0
|
| 1044 |
+
AVO.US,D,20241121,000000,13.01,13.24,12.94,13.08,133551,0
|
| 1045 |
+
AVO.US,D,20241122,000000,13.16,13.32,12.98,13.09,172570,0
|
| 1046 |
+
AVO.US,D,20241125,000000,13.18,13.378,12.95,12.97,160538,0
|
| 1047 |
+
AVO.US,D,20241126,000000,12.88,13.085,12.622,13.04,269962,0
|
| 1048 |
+
AVO.US,D,20241127,000000,13.13,13.19,12.905,13,197368,0
|
| 1049 |
+
AVO.US,D,20241129,000000,13.11,13.4,13.11,13.3,177942,0
|
| 1050 |
+
AVO.US,D,20241202,000000,13.3,13.49,13.22,13.43,255680,0
|
| 1051 |
+
AVO.US,D,20241203,000000,13.43,13.43,13.1,13.2,174530,0
|
| 1052 |
+
AVO.US,D,20241204,000000,13.16,13.4,12.68,12.73,227654,0
|
| 1053 |
+
AVO.US,D,20241205,000000,12.65,12.7988,12.47,12.61,229523,0
|
| 1054 |
+
AVO.US,D,20241206,000000,12.71,12.71,12.5,12.67,154879,0
|
| 1055 |
+
AVO.US,D,20241209,000000,12.76,12.89,12.68,12.87,154212,0
|
| 1056 |
+
AVO.US,D,20241210,000000,12.86,13.31,12.73,13.3,164603,0
|
| 1057 |
+
AVO.US,D,20241211,000000,13.39,13.45,13.12,13.27,201355,0
|
| 1058 |
+
AVO.US,D,20241212,000000,13.3,13.315,13.1142,13.23,188300,0
|
| 1059 |
+
AVO.US,D,20241213,000000,13.18,13.22,12.89,13.16,151907,0
|
| 1060 |
+
AVO.US,D,20241216,000000,13.25,13.44,13.14,13.21,173367,0
|
| 1061 |
+
AVO.US,D,20241217,000000,13.19,13.27,13.035,13.18,188492,0
|
| 1062 |
+
AVO.US,D,20241218,000000,13.25,13.25,12.6,12.6,299401,0
|
| 1063 |
+
AVO.US,D,20241219,000000,12.62,12.78,12.21,12.32,593592,0
|
| 1064 |
+
AVO.US,D,20241220,000000,14.01,15.25,13.74,14.45,2712309,0
|
| 1065 |
+
AVO.US,D,20241223,000000,14.6,15.2322,14.39,14.44,551791,0
|
| 1066 |
+
AVO.US,D,20241224,000000,14.32,14.5,13.995,14.39,288475,0
|
| 1067 |
+
AVO.US,D,20241226,000000,14.55,14.885,14.41,14.45,622577,0
|
| 1068 |
+
AVO.US,D,20241227,000000,14.45,14.56,13.85,14.25,437649,0
|
| 1069 |
+
AVO.US,D,20241230,000000,14.3,14.54,14.17,14.44,581682,0
|
| 1070 |
+
AVO.US,D,20241231,000000,14.42,14.502,14.3358,14.37,309860,0
|
| 1071 |
+
AVO.US,D,20250102,000000,14.49,14.49,14,14.18,504152,0
|
| 1072 |
+
AVO.US,D,20250103,000000,14.16,14.2751,14.02,14.1,594077,0
|
| 1073 |
+
AVO.US,D,20250106,000000,14.21,14.21,13.18,13.2,489892,0
|
| 1074 |
+
AVO.US,D,20250107,000000,13.18,13.4123,12.77,12.81,393632,0
|
| 1075 |
+
AVO.US,D,20250108,000000,12.69,12.7399,12.45,12.48,368870,0
|
| 1076 |
+
AVO.US,D,20250110,000000,12.27,12.42,11.98,12.13,414407,0
|
| 1077 |
+
AVO.US,D,20250113,000000,12.03,12.28,12,12.25,401435,0
|
| 1078 |
+
AVO.US,D,20250114,000000,12.26,12.38,12.11,12.33,276644,0
|
| 1079 |
+
AVO.US,D,20250115,000000,12.51,12.595,12.18,12.34,362273,0
|
| 1080 |
+
AVO.US,D,20250116,000000,12.35,12.55,12.25,12.53,313261,0
|
| 1081 |
+
AVO.US,D,20250117,000000,12.58,12.65,12.33,12.49,262481,0
|
| 1082 |
+
AVO.US,D,20250121,000000,12.53,12.61,12.262,12.41,366319,0
|
| 1083 |
+
AVO.US,D,20250122,000000,12.35,12.3999,11.9,11.92,354100,0
|
| 1084 |
+
AVO.US,D,20250123,000000,11.86,12.06,11.78,12.06,354545,0
|
| 1085 |
+
AVO.US,D,20250124,000000,12.06,12.23,11.83,12.08,331573,0
|
| 1086 |
+
AVO.US,D,20250127,000000,12.13,12.705,12.045,12.42,286205,0
|
| 1087 |
+
AVO.US,D,20250128,000000,12.37,12.57,12.03,12.09,211909,0
|
| 1088 |
+
AVO.US,D,20250129,000000,12.06,12.1,11.815,12.05,303356,0
|
| 1089 |
+
AVO.US,D,20250130,000000,12.1,12.175,11.88,11.97,169946,0
|
| 1090 |
+
AVO.US,D,20250131,000000,12,12.165,11.815,11.89,273690,0
|
| 1091 |
+
AVO.US,D,20250203,000000,11.48,11.89,11.36,11.7,330905,0
|
| 1092 |
+
AVO.US,D,20250204,000000,11.65,11.79,11.455,11.49,284676,0
|
| 1093 |
+
AVO.US,D,20250205,000000,11.55,11.7292,11.435,11.72,269960,0
|
| 1094 |
+
AVO.US,D,20250206,000000,11.77,11.77,11.57,11.62,282110,0
|
| 1095 |
+
AVO.US,D,20250207,000000,11.47,11.5705,11.34,11.39,205191,0
|
| 1096 |
+
AVO.US,D,20250210,000000,11.39,11.46,11.282,11.33,270911,0
|
| 1097 |
+
AVO.US,D,20250211,000000,11.27,11.79,11.21,11.74,355741,0
|
| 1098 |
+
AVO.US,D,20250212,000000,11.57,11.745,11.5656,11.73,290975,0
|
| 1099 |
+
AVO.US,D,20250213,000000,11.85,11.87,11.6,11.8,214251,0
|
| 1100 |
+
AVO.US,D,20250214,000000,11.76,12.18,11.76,12.04,566601,0
|
| 1101 |
+
AVO.US,D,20250218,000000,12.04,12.228,11.925,12.08,229207,0
|
| 1102 |
+
AVO.US,D,20250219,000000,12,12.115,11.88,11.98,272088,0
|
| 1103 |
+
AVO.US,D,20250220,000000,11.93,12.39,11.835,12.32,270049,0
|
| 1104 |
+
AVO.US,D,20250221,000000,12.56,12.6205,12.32,12.33,297864,0
|
| 1105 |
+
AVO.US,D,20250224,000000,12.41,12.5,12.2,12.25,301240,0
|
| 1106 |
+
AVO.US,D,20250225,000000,12.32,12.495,12.23,12.43,210068,0
|
| 1107 |
+
AVO.US,D,20250226,000000,12.39,12.4133,12.17,12.31,220791,0
|
| 1108 |
+
AVO.US,D,20250227,000000,12.24,12.3,12.1,12.25,196785,0
|
| 1109 |
+
AVO.US,D,20250228,000000,12.31,12.36,12.15,12.35,423267,0
|
| 1110 |
+
AVO.US,D,20250303,000000,12.47,12.54,12.33,12.35,345967,0
|
| 1111 |
+
AVO.US,D,20250304,000000,12.26,12.35,11.82,11.82,337569,0
|
| 1112 |
+
AVO.US,D,20250305,000000,11.84,12.2385,11.56,11.7,259134,0
|
| 1113 |
+
AVO.US,D,20250306,000000,11.64,11.82,11.49,11.68,267548,0
|
| 1114 |
+
AVO.US,D,20250307,000000,11.65,12.08,11.62,11.96,271933,0
|
| 1115 |
+
AVO.US,D,20250310,000000,11.97,12.0641,11.63,11.81,529657,0
|
| 1116 |
+
AVO.US,D,20250311,000000,10.32,10.74,9.56,10.25,1416203,0
|
| 1117 |
+
AVO.US,D,20250312,000000,10.3,10.5,10.0125,10.38,549378,0
|
| 1118 |
+
AVO.US,D,20250313,000000,10.4,10.54,9.92,9.93,466968,0
|
| 1119 |
+
AVO.US,D,20250314,000000,9.93,10.185,9.93,10.1,322504,0
|
| 1120 |
+
AVO.US,D,20250317,000000,10.07,10.2399,10.07,10.21,269839,0
|
| 1121 |
+
AVO.US,D,20250318,000000,10.18,10.41,10.005,10.02,500038,0
|
| 1122 |
+
AVO.US,D,20250319,000000,9.97,10.15,9.95,10.13,386751,0
|
| 1123 |
+
AVO.US,D,20250320,000000,10.06,10.28,9.95,10.05,391760,0
|
| 1124 |
+
AVO.US,D,20250321,000000,9.98,10.11,9.71,9.76,880054,0
|
| 1125 |
+
AVO.US,D,20250324,000000,9.86,10.1,9.74,9.81,242618,0
|
| 1126 |
+
AVO.US,D,20250325,000000,9.76,9.875,9.71,9.79,289986,0
|
| 1127 |
+
AVO.US,D,20250326,000000,9.81,9.91,9.76,9.82,202105,0
|
| 1128 |
+
AVO.US,D,20250327,000000,9.85,10.32,9.85,10.27,329402,0
|
| 1129 |
+
AVO.US,D,20250328,000000,10.23,10.27,10.09,10.12,338096,0
|
| 1130 |
+
AVO.US,D,20250331,000000,9.935,10.585,9.935,10.48,582268,0
|
| 1131 |
+
AVO.US,D,20250401,000000,10.43,10.86,10.32,10.49,413172,0
|
| 1132 |
+
AVO.US,D,20250402,000000,10.4,10.48,10.16,10.18,492177,0
|
| 1133 |
+
AVO.US,D,20250403,000000,9.94,10.44,9.94,10.35,309652,0
|
| 1134 |
+
AVO.US,D,20250404,000000,10.16,10.335,10,10.1,291119,0
|
| 1135 |
+
AVO.US,D,20250407,000000,9.85,10.25,9.76,10.04,349565,0
|
| 1136 |
+
AVO.US,D,20250408,000000,10.25,10.448,9.67,9.78,303911,0
|
| 1137 |
+
AVO.US,D,20250409,000000,9.65,10.21,9.6,10.02,379072,0
|
| 1138 |
+
AVO.US,D,20250410,000000,9.9,10.04,9.6,9.74,310381,0
|
| 1139 |
+
AVO.US,D,20250411,000000,9.76,10.02,9.66,9.96,234550,0
|
| 1140 |
+
AVO.US,D,20250414,000000,10,10.245,9.98,10.21,211458,0
|
| 1141 |
+
AVO.US,D,20250415,000000,10.16,10.2698,9.98,10.05,180497,0
|
| 1142 |
+
AVO.US,D,20250416,000000,10.07,10.1108,9.88,9.95,202420,0
|
| 1143 |
+
AVO.US,D,20250417,000000,9.96,10.25,9.96,10.2,325913,0
|
| 1144 |
+
AVO.US,D,20250421,000000,10.12,10.3352,10.058,10.29,295395,0
|
| 1145 |
+
AVO.US,D,20250422,000000,10.36,10.54,10.27,10.48,153792,0
|
| 1146 |
+
AVO.US,D,20250423,000000,10.57,10.67,10.45,10.65,174037,0
|
| 1147 |
+
AVO.US,D,20250424,000000,10.45,10.64,10.395,10.53,328433,0
|
| 1148 |
+
AVO.US,D,20250425,000000,10.52,10.64,10.325,10.64,210953,0
|
| 1149 |
+
AVO.US,D,20250428,000000,10.6,10.665,10.225,10.29,165280,0
|
| 1150 |
+
AVO.US,D,20250429,000000,10.25,10.42,10.21,10.42,149026,0
|
| 1151 |
+
AVO.US,D,20250430,000000,10.4,10.56,10.245,10.475,188258,0
|
| 1152 |
+
AVO.US,D,20250501,000000,10.43,10.43,10.21,10.4,131594,0
|
| 1153 |
+
AVO.US,D,20250502,000000,10.47,10.57,10.385,10.53,124207,0
|
| 1154 |
+
AVO.US,D,20250505,000000,10.44,10.53,10.3511,10.41,128074,0
|
| 1155 |
+
AVO.US,D,20250506,000000,10.4,10.405,10.275,10.37,152668,0
|
| 1156 |
+
AVO.US,D,20250507,000000,10.4,10.4,10.23,10.25,151887,0
|
| 1157 |
+
AVO.US,D,20250508,000000,10.27,10.38,10.18,10.36,209591,0
|
| 1158 |
+
AVO.US,D,20250509,000000,10.34,10.54,10.3037,10.38,150746,0
|
| 1159 |
+
AVO.US,D,20250512,000000,10.61,10.61,10.3,10.54,237399,0
|
| 1160 |
+
AVO.US,D,20250513,000000,10.62,10.69,10.43,10.58,161043,0
|
| 1161 |
+
AVO.US,D,20250514,000000,10.58,10.58,10.313,10.47,249526,0
|
| 1162 |
+
AVO.US,D,20250515,000000,10.46,10.765,10.42,10.75,190659,0
|
| 1163 |
+
AVO.US,D,20250516,000000,10.72,10.861,10.7,10.85,197916,0
|
| 1164 |
+
AVO.US,D,20250519,000000,10.76,10.785,10.605,10.68,179784,0
|
| 1165 |
+
AVO.US,D,20250520,000000,10.68,10.78,10.6304,10.77,132565,0
|
| 1166 |
+
AVO.US,D,20250521,000000,10.66,10.68,10.41,10.44,184837,0
|
| 1167 |
+
AVO.US,D,20250522,000000,10.58,10.58,10.1518,10.22,154382,0
|
| 1168 |
+
AVO.US,D,20250523,000000,10.15,10.195,10,10.16,166597,0
|
| 1169 |
+
AVO.US,D,20250527,000000,10.23,10.5,10.1927,10.47,186252,0
|
| 1170 |
+
AVO.US,D,20250528,000000,10.52,10.88,10.52,10.83,346355,0
|
| 1171 |
+
AVO.US,D,20250529,000000,10.87,11.0599,10.79,10.96,230387,0
|
| 1172 |
+
AVO.US,D,20250530,000000,10.92,11.5,10.84,11.18,614889,0
|
| 1173 |
+
AVO.US,D,20250602,000000,11.15,11.255,10.97,11.1,335884,0
|
| 1174 |
+
AVO.US,D,20250603,000000,11.04,11.35,11,11.12,683797,0
|
| 1175 |
+
AVO.US,D,20250604,000000,11.28,11.28,10.491,10.58,492945,0
|
| 1176 |
+
AVO.US,D,20250605,000000,10.5,10.595,10.08,10.5,775487,0
|
| 1177 |
+
AVO.US,D,20250606,000000,10.99,11.26,10.6094,11.025,766998,0
|
| 1178 |
+
AVO.US,D,20250609,000000,11.03,11.62,11.03,11.5,654611,0
|
| 1179 |
+
AVO.US,D,20250610,000000,11.49,11.64,11.34,11.5,621212,0
|
| 1180 |
+
AVO.US,D,20250611,000000,11.52,11.58,11.465,11.52,423281,0
|
| 1181 |
+
AVO.US,D,20250612,000000,11.58,12.16,11.4675,12.14,765952,0
|
| 1182 |
+
AVO.US,D,20250613,000000,11.95,12.375,11.915,12.33,724810,0
|
| 1183 |
+
AVO.US,D,20250616,000000,12.37,12.6,12.3,12.51,817464,0
|
| 1184 |
+
AVO.US,D,20250617,000000,12.45,12.64,12.36,12.38,488618,0
|
| 1185 |
+
AVO.US,D,20250618,000000,12.41,12.67,12.39,12.54,618498,0
|
| 1186 |
+
AVO.US,D,20250620,000000,12.65,12.7003,12.46,12.56,608798,0
|
| 1187 |
+
AVO.US,D,20250623,000000,12.55,12.69,12.15,12.26,336969,0
|
| 1188 |
+
AVO.US,D,20250624,000000,12.3,12.415,12.05,12.33,258671,0
|
| 1189 |
+
AVO.US,D,20250625,000000,12.27,12.29,11.94,12.02,238903,0
|
| 1190 |
+
AVO.US,D,20250626,000000,12.08,12.2618,11.75,11.85,258281,0
|
| 1191 |
+
AVO.US,D,20250627,000000,11.88,11.915,11.76,11.85,1009760,0
|
| 1192 |
+
AVO.US,D,20250630,000000,11.69,11.87,11.53,11.72,359615,0
|
| 1193 |
+
AVO.US,D,20250701,000000,11.61,12.1,11.57,11.98,296506,0
|
| 1194 |
+
AVO.US,D,20250702,000000,11.96,12.075,11.89,12.02,333635,0
|
| 1195 |
+
AVO.US,D,20250703,000000,12.02,12.13,11.93,12.08,119161,0
|
| 1196 |
+
AVO.US,D,20250707,000000,12.05,12.07,11.755,11.83,275286,0
|
| 1197 |
+
AVO.US,D,20250708,000000,11.82,12.06,11.76,11.98,261510,0
|
| 1198 |
+
AVO.US,D,20250709,000000,12.04,12.05,11.8617,12.05,190660,0
|
| 1199 |
+
AVO.US,D,20250710,000000,12.03,12.505,12,12.47,314757,0
|
| 1200 |
+
AVO.US,D,20250711,000000,12.37,12.465,12.13,12.14,258322,0
|
| 1201 |
+
AVO.US,D,20250714,000000,12.1,12.235,11.94,12.1,268273,0
|
| 1202 |
+
AVO.US,D,20250715,000000,12.08,12.21,11.82,11.85,426059,0
|
| 1203 |
+
AVO.US,D,20250716,000000,11.84,12,11.8,11.94,290816,0
|
| 1204 |
+
AVO.US,D,20250717,000000,11.91,12.17,11.8401,12.12,267881,0
|
| 1205 |
+
AVO.US,D,20250718,000000,12.06,12.2,12.02,12.07,209594,0
|
| 1206 |
+
AVO.US,D,20250721,000000,12.09,12.11,12,12.02,173912,0
|
| 1207 |
+
AVO.US,D,20250722,000000,12.04,12.32,12.02,12.22,177406,0
|
| 1208 |
+
AVO.US,D,20250723,000000,12.28,12.44,12.17,12.39,177394,0
|
| 1209 |
+
AVO.US,D,20250724,000000,12.38,12.45,12.02,12.16,182791,0
|
| 1210 |
+
AVO.US,D,20250725,000000,12.19,12.19,11.99,12.05,126415,0
|
| 1211 |
+
AVO.US,D,20250728,000000,12.06,12.18,11.99,12.1,131926,0
|
| 1212 |
+
AVO.US,D,20250729,000000,12.2,12.3098,12.1121,12.19,218957,0
|
| 1213 |
+
AVO.US,D,20250730,000000,12.29,12.5004,12.235,12.31,238098,0
|
| 1214 |
+
AVO.US,D,20250731,000000,12.19,12.405,12.12,12.34,291089,0
|
| 1215 |
+
AVO.US,D,20250801,000000,12.32,12.37,12.18,12.24,211877,0
|
| 1216 |
+
AVO.US,D,20250804,000000,12.3,12.455,12.29,12.38,199188,0
|
| 1217 |
+
AVO.US,D,20250805,000000,12.41,12.464,12.35,12.41,195581,0
|
| 1218 |
+
AVO.US,D,20250806,000000,12.38,12.48,12.345,12.39,202492,0
|
| 1219 |
+
AVO.US,D,20250807,000000,12.44,12.515,12.385,12.45,151497,0
|
| 1220 |
+
AVO.US,D,20250808,000000,12.41,12.51,12.27,12.32,206686,0
|
| 1221 |
+
AVO.US,D,20250811,000000,12.36,12.5,12.255,12.4,320533,0
|
| 1222 |
+
AVO.US,D,20250812,000000,12.46,12.5899,12.385,12.44,188801,0
|
| 1223 |
+
AVO.US,D,20250813,000000,12.45,12.59,12.27,12.51,215339,0
|
| 1224 |
+
AVO.US,D,20250814,000000,12.46,12.46,12.2,12.21,185020,0
|
| 1225 |
+
AVO.US,D,20250815,000000,12.26,12.51,12.23,12.48,455574,0
|
| 1226 |
+
AVO.US,D,20250818,000000,12.54,12.54,12.3,12.39,214520,0
|
| 1227 |
+
AVO.US,D,20250819,000000,12.4,12.593,12.385,12.44,253861,0
|
| 1228 |
+
AVO.US,D,20250820,000000,12.47,12.58,12.41,12.49,164290,0
|
| 1229 |
+
AVO.US,D,20250821,000000,12.44,12.61,12.4,12.61,166943,0
|
| 1230 |
+
AVO.US,D,20250822,000000,12.68,12.92,12.68,12.81,257684,0
|
| 1231 |
+
AVO.US,D,20250825,000000,12.76,12.845,12.545,12.56,217016,0
|
| 1232 |
+
AVO.US,D,20250826,000000,12.55,12.7,12.4,12.46,340120,0
|
| 1233 |
+
AVO.US,D,20250827,000000,12.36,12.505,12.31,12.48,237253,0
|
| 1234 |
+
AVO.US,D,20250828,000000,12.46,12.74,12.36,12.65,338961,0
|
| 1235 |
+
AVO.US,D,20250829,000000,12.68,12.695,12.47,12.51,254737,0
|
| 1236 |
+
AVO.US,D,20250902,000000,12.47,12.51,12.38,12.43,312048,0
|
| 1237 |
+
AVO.US,D,20250903,000000,12.4,12.56,12.39,12.53,643910,0
|
| 1238 |
+
AVO.US,D,20250904,000000,12.56,12.73,12.39,12.45,339174,0
|
| 1239 |
+
AVO.US,D,20250905,000000,12.48,12.67,12.415,12.63,383513,0
|
| 1240 |
+
AVO.US,D,20250908,000000,13,13.055,12.2,12.87,1728334,0
|
| 1241 |
+
AVO.US,D,20250909,000000,13.12,13.85,12.93,13.08,1561316,0
|
| 1242 |
+
AVO.US,D,20250910,000000,12.95,12.96,11.63,11.74,1133972,0
|
| 1243 |
+
AVO.US,D,20250911,000000,11.75,12.2,11.65,12.19,797167,0
|
| 1244 |
+
AVO.US,D,20250912,000000,12.19,12.81,12.085,12.74,769691,0
|
| 1245 |
+
AVO.US,D,20250915,000000,12.72,12.9,12.5,12.85,490960,0
|
| 1246 |
+
AVO.US,D,20250916,000000,12.83,12.95,12.58,12.89,484176,0
|
| 1247 |
+
AVO.US,D,20250917,000000,12.89,13.12,12.755,12.79,540053,0
|
| 1248 |
+
AVO.US,D,20250918,000000,12.77,12.85,12.695,12.73,305185,0
|
| 1249 |
+
AVO.US,D,20250919,000000,12.7,12.75,12.45,12.52,1527236,0
|
| 1250 |
+
AVO.US,D,20250922,000000,12.54,12.645,12.4024,12.53,441646,0
|
| 1251 |
+
AVO.US,D,20250923,000000,12.59,12.73,12.495,12.56,393445,0
|
| 1252 |
+
AVO.US,D,20250924,000000,12.6,12.6,12.43,12.44,281855,0
|
| 1253 |
+
AVO.US,D,20250925,000000,12.51,12.565,12.21,12.23,434171,0
|
| 1254 |
+
AVO.US,D,20250926,000000,12.37,12.38,11.73,12.03,552732,0
|
| 1255 |
+
AVO.US,D,20250929,000000,12.02,12.085,11.65,11.92,719987,0
|
| 1256 |
+
AVO.US,D,20250930,000000,11.88,12.03,11.83,12.02,449062,0
|
| 1257 |
+
AVO.US,D,20251001,000000,11.93,12.19,11.86,12.03,310626,0
|
| 1258 |
+
AVO.US,D,20251002,000000,12.03,12.03,11.86,11.98,197355,0
|
| 1259 |
+
AVO.US,D,20251003,000000,11.95,12.225,11.935,12.13,354181,0
|
| 1260 |
+
AVO.US,D,20251006,000000,12.12,12.15,11.655,11.73,276548,0
|
| 1261 |
+
AVO.US,D,20251007,000000,11.7,11.8682,11.52,11.64,269752,0
|
| 1262 |
+
AVO.US,D,20251008,000000,11.73,11.78,11.56,11.76,295277,0
|
| 1263 |
+
AVO.US,D,20251009,000000,11.74,11.78,11.655,11.71,191608,0
|
| 1264 |
+
AVO.US,D,20251010,000000,11.74,11.87,11.64,11.75,261804,0
|
| 1265 |
+
AVO.US,D,20251013,000000,11.74,11.7617,11.63,11.74,184572,0
|
| 1266 |
+
AVO.US,D,20251014,000000,11.7,11.97,11.6,11.95,266495,0
|
| 1267 |
+
AVO.US,D,20251015,000000,12,12.07,11.84,11.89,307211,0
|
| 1268 |
+
AVO.US,D,20251016,000000,11.85,11.94,11.595,11.72,207532,0
|
| 1269 |
+
AVO.US,D,20251017,000000,11.73,11.8,11.65,11.72,188248,0
|
| 1270 |
+
AVO.US,D,20251020,000000,11.73,11.8872,11.66,11.77,215259,0
|
| 1271 |
+
AVO.US,D,20251021,000000,11.78,11.91,11.73,11.91,239358,0
|
| 1272 |
+
AVO.US,D,20251022,000000,11.93,12.05,11.76,11.86,539136,0
|
| 1273 |
+
AVO.US,D,20251023,000000,11.89,11.99,11.645,11.74,187230,0
|
| 1274 |
+
AVO.US,D,20251024,000000,11.82,11.82,11.61,11.63,181653,0
|
| 1275 |
+
AVO.US,D,20251027,000000,11.65,11.7199,11.56,11.67,223374,0
|
| 1276 |
+
AVO.US,D,20251028,000000,11.62,11.72,11.54,11.66,242165,0
|
| 1277 |
+
AVO.US,D,20251029,000000,11.605,11.61,11.145,11.25,353870,0
|
| 1278 |
+
AVO.US,D,20251030,000000,11.25,11.52,11.25,11.45,399853,0
|
| 1279 |
+
AVO.US,D,20251031,000000,11.39,11.565,11.32,11.52,375713,0
|
| 1280 |
+
AVO.US,D,20251103,000000,11.52,11.73,11.32,11.7,383877,0
|
| 1281 |
+
AVO.US,D,20251104,000000,11.73,11.84,11.635,11.81,303560,0
|
| 1282 |
+
AVO.US,D,20251105,000000,11.83,11.93,11.7,11.84,237481,0
|
| 1283 |
+
AVO.US,D,20251106,000000,11.82,12.12,11.79,12.07,335093,0
|
| 1284 |
+
AVO.US,D,20251107,000000,12.2,12.42,11.92,12.35,443280,0
|
| 1285 |
+
AVO.US,D,20251110,000000,12.45,12.73,12.37,12.59,310116,0
|
| 1286 |
+
AVO.US,D,20251111,000000,12.69,12.78,12.455,12.66,408550,0
|
| 1287 |
+
AVO.US,D,20251112,000000,12.6,12.89,12.575,12.7,286085,0
|
| 1288 |
+
AVO.US,D,20251113,000000,12.71,12.83,12.64,12.79,369215,0
|
| 1289 |
+
AVO.US,D,20251114,000000,12.8,12.8,12.33,12.39,348307,0
|
| 1290 |
+
AVO.US,D,20251117,000000,12.5,12.5,11.71,11.73,312250,0
|
| 1291 |
+
AVO.US,D,20251118,000000,11.68,11.73,11.42,11.6,296668,0
|
| 1292 |
+
AVO.US,D,20251119,000000,11.6,11.645,11.37,11.42,257049,0
|
| 1293 |
+
AVO.US,D,20251120,000000,11.42,11.67,11.42,11.51,307890,0
|
| 1294 |
+
AVO.US,D,20251121,000000,11.53,11.88,11.4425,11.54,395354,0
|
| 1295 |
+
AVO.US,D,20251124,000000,11.45,11.72,11.44,11.51,469642,0
|
| 1296 |
+
AVO.US,D,20251125,000000,11.5,11.87,11.5,11.77,212764,0
|
| 1297 |
+
AVO.US,D,20251126,000000,11.76,11.99,11.76,11.92,209969,0
|
| 1298 |
+
AVO.US,D,20251128,000000,11.97,12.05,11.845,12.02,221328,0
|
| 1299 |
+
AVO.US,D,20251201,000000,11.95,12.19,11.905,12.11,266458,0
|
| 1300 |
+
AVO.US,D,20251202,000000,12.17,12.19,11.915,12.13,250863,0
|
| 1301 |
+
AVO.US,D,20251203,000000,12.19,12.35,12.06,12.12,185735,0
|
| 1302 |
+
AVO.US,D,20251204,000000,11.98,12.13,11.96,12.03,204890,0
|
| 1303 |
+
AVO.US,D,20251205,000000,12.02,12.145,12.01,12.08,168909,0
|
| 1304 |
+
AVO.US,D,20251208,000000,12.07,12.105,11.89,11.92,214775,0
|
| 1305 |
+
AVO.US,D,20251209,000000,11.95,12,11.88,11.97,174862,0
|
| 1306 |
+
AVO.US,D,20251210,000000,11.97,12.32,11.96,12.26,297221,0
|
| 1307 |
+
AVO.US,D,20251211,000000,12.32,12.64,12.2068,12.59,275554,0
|
| 1308 |
+
AVO.US,D,20251212,000000,12.66,12.7327,12.498,12.64,280225,0
|
| 1309 |
+
AVO.US,D,20251215,000000,12.65,12.805,12.6,12.74,501288,0
|
| 1310 |
+
AVO.US,D,20251216,000000,12.71,13.065,12.605,12.99,663589,0
|
| 1311 |
+
AVO.US,D,20251217,000000,12.97,13.175,12.965,13.14,679548,0
|
| 1312 |
+
AVO.US,D,20251218,000000,13.11,13.33,13.1,13.13,746870,0
|
| 1313 |
+
AVO.US,D,20251219,000000,13.51,14.12,13,13.2,2795812,0
|
| 1314 |
+
AVO.US,D,20251222,000000,13.11,13.11,11.66,11.92,1161800,0
|
| 1315 |
+
AVO.US,D,20251223,000000,11.98,12.05,11.485,11.61,778343,0
|
| 1316 |
+
AVO.US,D,20251224,000000,11.58,11.78,11.53,11.76,313289,0
|
| 1317 |
+
AVO.US,D,20251226,000000,11.74,11.81,11.615,11.67,382462,0
|
| 1318 |
+
AVO.US,D,20251229,000000,11.67,11.74,11.55,11.59,491010,0
|
| 1319 |
+
AVO.US,D,20251230,000000,11.7,11.815,11.545,11.6,627665,0
|
| 1320 |
+
AVO.US,D,20251231,000000,12.02,12.02,11.5295,11.6,656048,0
|
| 1321 |
+
AVO.US,D,20260102,000000,11.6,11.75,11.46,11.58,428635,0
|
| 1322 |
+
AVO.US,D,20260105,000000,11.57,11.68,11.43,11.59,450728,0
|
| 1323 |
+
AVO.US,D,20260106,000000,11.87,11.9086,11.62,11.66,438221,0
|
| 1324 |
+
AVO.US,D,20260107,000000,11.69,11.8,11.57,11.79,349966,0
|
| 1325 |
+
AVO.US,D,20260108,000000,11.78,12.09,11.78,12.08,480015,0
|
| 1326 |
+
AVO.US,D,20260109,000000,12.07,12.25,11.98,12.21,368601,0
|
| 1327 |
+
AVO.US,D,20260112,000000,12.24,12.67,12.21,12.51,494297,0
|
| 1328 |
+
AVO.US,D,20260113,000000,12.47,12.62,12.461,12.56,245441,0
|
| 1329 |
+
AVO.US,D,20260114,000000,12.56,12.73,12.56,12.7,372624,0
|
| 1330 |
+
AVO.US,D,20260115,000000,11.7,12.29,10.372,12.29,4196544,0
|
| 1331 |
+
AVO.US,D,20260116,000000,12.27,12.525,11.89,12.44,2025527,0
|
| 1332 |
+
AVO.US,D,20260120,000000,12.35,12.59,12.21,12.55,1217299,0
|
| 1333 |
+
AVO.US,D,20260121,000000,13.02,13.12,12.61,13.12,1800058,0
|
| 1334 |
+
AVO.US,D,20260122,000000,13.31,14.23,13.28,13.46,2865258,0
|
| 1335 |
+
AVO.US,D,20260123,000000,13.525,13.79,12.99,13.46,1322330,0
|
| 1336 |
+
AVO.US,D,20260126,000000,13.62,13.72,13.42,13.57,1011153,0
|
| 1337 |
+
AVO.US,D,20260127,000000,13.51,13.53,13.285,13.46,763608,0
|
| 1338 |
+
AVO.US,D,20260128,000000,13.66,13.7699,13.27,13.31,588805,0
|
| 1339 |
+
AVO.US,D,20260129,000000,13.33,13.4,13.14,13.29,608145,0
|
| 1340 |
+
AVO.US,D,20260130,000000,13.27,13.48,13.12,13.46,494523,0
|
| 1341 |
+
AVO.US,D,20260202,000000,13.47,13.625,13.34,13.43,532750,0
|
| 1342 |
+
AVO.US,D,20260203,000000,13.37,13.627,12.96,13.52,1053977,0
|
| 1343 |
+
AVO.US,D,20260204,000000,13.7,14.12,13.65,13.67,1154449,0
|
| 1344 |
+
AVO.US,D,20260205,000000,13.81,13.95,13.675,13.89,813046,0
|
| 1345 |
+
AVO.US,D,20260206,000000,13.87,14.15,13.845,14.03,607938,0
|
| 1346 |
+
AVO.US,D,20260209,000000,13.98,14.01,13.63,13.65,467573,0
|
| 1347 |
+
AVO.US,D,20260210,000000,13.66,13.89,13.52,13.71,409185,0
|
| 1348 |
+
AVO.US,D,20260211,000000,13.805,13.89,13.57,13.66,434680,0
|
| 1349 |
+
AVO.US,D,20260212,000000,13.69,13.955,13.55,13.93,444043,0
|
| 1350 |
+
AVO.US,D,20260213,000000,13.94,14.47,13.91,14.37,622276,0
|
| 1351 |
+
AVO.US,D,20260217,000000,14.32,14.53,14.12,14.43,427284,0
|
| 1352 |
+
AVO.US,D,20260218,000000,14.44,14.9,14.42,14.76,803838,0
|
daily/us/nasdaq stocks/1/avpt.us.txt
ADDED
|
@@ -0,0 +1,1526 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AVPT.US,D,20191209,000000,9.85,9.9,9.82,9.85,712733,0
|
| 3 |
+
AVPT.US,D,20191217,000000,9.97,10.43,9.85,10.43,157492,0
|
| 4 |
+
AVPT.US,D,20191218,000000,9.915,9.975,9.915,9.915,400,0
|
| 5 |
+
AVPT.US,D,20191226,000000,9.85,9.9,9.85,9.9,1110,0
|
| 6 |
+
AVPT.US,D,20191230,000000,9.88,9.88,9.87,9.87,102062,0
|
| 7 |
+
AVPT.US,D,20200103,000000,9.88,9.9,9.88,9.9,300006,0
|
| 8 |
+
AVPT.US,D,20200107,000000,9.95,9.95,9.95,9.95,224982,0
|
| 9 |
+
AVPT.US,D,20200109,000000,9.95,9.95,9.95,9.95,50006,0
|
| 10 |
+
AVPT.US,D,20200110,000000,9.95,10,9.95,9.98,275320,0
|
| 11 |
+
AVPT.US,D,20200113,000000,9.98,10.02,9.98,10,484101,0
|
| 12 |
+
AVPT.US,D,20200115,000000,9.9929,10.04,9.95,10.012,27063,0
|
| 13 |
+
AVPT.US,D,20200117,000000,10.03,10.05,10.01,10.01,8864,0
|
| 14 |
+
AVPT.US,D,20200121,000000,10.02,10.03,10.01,10.03,12300,0
|
| 15 |
+
AVPT.US,D,20200123,000000,9.8,10.05,9.8,10.04,1790,0
|
| 16 |
+
AVPT.US,D,20200124,000000,10.03,10.05,10.03,10.05,100201,0
|
| 17 |
+
AVPT.US,D,20200127,000000,10.05,10.05,10.0289,10.0289,2779,0
|
| 18 |
+
AVPT.US,D,20200128,000000,10.53,10.53,10.05,10.05,201,0
|
| 19 |
+
AVPT.US,D,20200129,000000,10.05,10.07,10.04,10.055,9003,0
|
| 20 |
+
AVPT.US,D,20200130,000000,10.025,10.025,10.02,10.02,99878,0
|
| 21 |
+
AVPT.US,D,20200203,000000,10.03,10.115,10.02,10.03,17604,0
|
| 22 |
+
AVPT.US,D,20200204,000000,10.03,10.05,10.01,10.05,106438,0
|
| 23 |
+
AVPT.US,D,20200205,000000,10.05,10.05,10.05,10.05,2005,0
|
| 24 |
+
AVPT.US,D,20200206,000000,10.02,10.02,10.02,10.02,200082,0
|
| 25 |
+
AVPT.US,D,20200207,000000,10.03,10.1,10.03,10.04,64167,0
|
| 26 |
+
AVPT.US,D,20200210,000000,10.0236,10.0236,10.0236,10.0236,267,0
|
| 27 |
+
AVPT.US,D,20200211,000000,10.04,10.04,10.04,10.04,188519,0
|
| 28 |
+
AVPT.US,D,20200213,000000,10.04,10.04,10.04,10.04,43808,0
|
| 29 |
+
AVPT.US,D,20200214,000000,10.04,10.04,10.03,10.03,88165,0
|
| 30 |
+
AVPT.US,D,20200218,000000,10.07,10.07,10.03,10.03,1115,0
|
| 31 |
+
AVPT.US,D,20200219,000000,10.05,10.05,10.03,10.03,15982,0
|
| 32 |
+
AVPT.US,D,20200220,000000,10.04,10.04,10.04,10.04,4128,0
|
| 33 |
+
AVPT.US,D,20200224,000000,10.03,10.03,10.02,10.02,272,0
|
| 34 |
+
AVPT.US,D,20200225,000000,10.05,10.05,10.04,10.04,28402,0
|
| 35 |
+
AVPT.US,D,20200226,000000,10.065,10.065,10.02,10.02,101822,0
|
| 36 |
+
AVPT.US,D,20200227,000000,10.04,10.04,10.04,10.04,8759,0
|
| 37 |
+
AVPT.US,D,20200306,000000,10.09,10.1,10.09,10.1,1043,0
|
| 38 |
+
AVPT.US,D,20200310,000000,9.96,10.04,9.96,10.04,53804,0
|
| 39 |
+
AVPT.US,D,20200312,000000,9.9,9.91,9.8511,9.9,315172,0
|
| 40 |
+
AVPT.US,D,20200313,000000,9.97,9.97,9.8,9.8,656715,0
|
| 41 |
+
AVPT.US,D,20200316,000000,9.65,9.7,9.52,9.6,644577,0
|
| 42 |
+
AVPT.US,D,20200317,000000,9.55,9.785,9.55,9.55,455269,0
|
| 43 |
+
AVPT.US,D,20200318,000000,9.5,9.59,9.125,9.3,115128,0
|
| 44 |
+
AVPT.US,D,20200319,000000,9.55,9.6,9.27,9.27,43162,0
|
| 45 |
+
AVPT.US,D,20200320,000000,9.35,9.5,9.35,9.35,2150673,0
|
| 46 |
+
AVPT.US,D,20200323,000000,9.3527,9.5,9.3,9.3,127896,0
|
| 47 |
+
AVPT.US,D,20200324,000000,9.61,9.61,9.61,9.61,273,0
|
| 48 |
+
AVPT.US,D,20200325,000000,9.75,9.8,9.63,9.63,169500,0
|
| 49 |
+
AVPT.US,D,20200326,000000,9.59,9.87,9.59,9.68,380269,0
|
| 50 |
+
AVPT.US,D,20200327,000000,9.66,9.68,9.65,9.68,2325217,0
|
| 51 |
+
AVPT.US,D,20200330,000000,9.66,9.79,9.65,9.66,9041,0
|
| 52 |
+
AVPT.US,D,20200331,000000,9.77,9.815,9.75,9.75,23920,0
|
| 53 |
+
AVPT.US,D,20200401,000000,9.77,9.88,9.77,9.85,6676,0
|
| 54 |
+
AVPT.US,D,20200402,000000,9.83,9.83,9.83,9.83,298790,0
|
| 55 |
+
AVPT.US,D,20200403,000000,9.8,9.81,9.79,9.8,239829,0
|
| 56 |
+
AVPT.US,D,20200406,000000,9.74,9.785,9.74,9.75,322683,0
|
| 57 |
+
AVPT.US,D,20200407,000000,9.8,9.83,9.79,9.8,13423,0
|
| 58 |
+
AVPT.US,D,20200408,000000,9.75,9.8,9.75,9.8,61718,0
|
| 59 |
+
AVPT.US,D,20200409,000000,9.8,9.8,9.71,9.8,18939,0
|
| 60 |
+
AVPT.US,D,20200413,000000,9.8,9.8,9.8,9.8,75025,0
|
| 61 |
+
AVPT.US,D,20200414,000000,9.8,9.9,9.8,9.81,549295,0
|
| 62 |
+
AVPT.US,D,20200415,000000,9.89,10,9.77,9.795,116281,0
|
| 63 |
+
AVPT.US,D,20200416,000000,9.775,9.8,9.72,9.8,401815,0
|
| 64 |
+
AVPT.US,D,20200417,000000,9.8,9.8,9.78,9.78,26137,0
|
| 65 |
+
AVPT.US,D,20200420,000000,9.8,9.8,9.8,9.8,314,0
|
| 66 |
+
AVPT.US,D,20200421,000000,9.8384,9.8384,9.72,9.72,1972,0
|
| 67 |
+
AVPT.US,D,20200422,000000,9.76,9.8,9.76,9.79,32666,0
|
| 68 |
+
AVPT.US,D,20200423,000000,9.77,9.8,9.77,9.8,297,0
|
| 69 |
+
AVPT.US,D,20200424,000000,9.81,9.81,9.81,9.81,384,0
|
| 70 |
+
AVPT.US,D,20200427,000000,9.77,9.77,9.75,9.75,20956,0
|
| 71 |
+
AVPT.US,D,20200428,000000,9.8,9.8,9.8,9.8,230032,0
|
| 72 |
+
AVPT.US,D,20200429,000000,9.8,9.8,9.8,9.8,150078,0
|
| 73 |
+
AVPT.US,D,20200430,000000,9.77,9.98,9.75,9.89,7680,0
|
| 74 |
+
AVPT.US,D,20200501,000000,9.88,9.88,9.76,9.8,28037,0
|
| 75 |
+
AVPT.US,D,20200506,000000,9.77,9.85,9.73,9.73,79047,0
|
| 76 |
+
AVPT.US,D,20200507,000000,9.8,9.895,9.66,9.8,77030,0
|
| 77 |
+
AVPT.US,D,20200508,000000,9.8,9.99,9.77,9.89,188366,0
|
| 78 |
+
AVPT.US,D,20200512,000000,9.88,9.88,9.63,9.75,352713,0
|
| 79 |
+
AVPT.US,D,20200513,000000,9.7501,9.82,9.7501,9.79,42212,0
|
| 80 |
+
AVPT.US,D,20200514,000000,9.745,9.81,9.745,9.76,37768,0
|
| 81 |
+
AVPT.US,D,20200515,000000,9.8,9.8,9.8,9.8,935,0
|
| 82 |
+
AVPT.US,D,20200518,000000,9.8,9.83,9.78,9.78,464818,0
|
| 83 |
+
AVPT.US,D,20200519,000000,9.8,9.885,9.76,9.76,108197,0
|
| 84 |
+
AVPT.US,D,20200520,000000,9.82,9.92,9.8,9.85,17783,0
|
| 85 |
+
AVPT.US,D,20200522,000000,9.89,9.89,9.76,9.76,1120,0
|
| 86 |
+
AVPT.US,D,20200526,000000,9.76,9.84,9.76,9.76,534,0
|
| 87 |
+
AVPT.US,D,20200527,000000,9.805,9.805,9.805,9.805,114,0
|
| 88 |
+
AVPT.US,D,20200528,000000,9.84,9.85,9.79,9.79,2790,0
|
| 89 |
+
AVPT.US,D,20200529,000000,9.76,9.79,9.76,9.79,45691,0
|
| 90 |
+
AVPT.US,D,20200601,000000,9.85,9.85,9.8,9.8,1297,0
|
| 91 |
+
AVPT.US,D,20200602,000000,9.8,9.8,9.8,9.8,1338,0
|
| 92 |
+
AVPT.US,D,20200603,000000,9.8,9.825,9.8,9.825,495,0
|
| 93 |
+
AVPT.US,D,20200604,000000,9.85,9.87,9.8275,9.85,7558,0
|
| 94 |
+
AVPT.US,D,20200605,000000,9.87,9.88,9.82,9.82,24335,0
|
| 95 |
+
AVPT.US,D,20200608,000000,9.85,10,9.85,9.88,454962,0
|
| 96 |
+
AVPT.US,D,20200609,000000,9.95,9.95,9.804,9.82,664,0
|
| 97 |
+
AVPT.US,D,20200610,000000,9.9,10.067,9.9,10.067,263503,0
|
| 98 |
+
AVPT.US,D,20200611,000000,10.04,10.08,9.76,9.95,60819,0
|
| 99 |
+
AVPT.US,D,20200612,000000,10.0075,10.0075,9.92,9.925,14902,0
|
| 100 |
+
AVPT.US,D,20200615,000000,9.9999,10.08,9.99,10.01,102647,0
|
| 101 |
+
AVPT.US,D,20200616,000000,10.05,10.08,10,10.08,10361,0
|
| 102 |
+
AVPT.US,D,20200617,000000,10.08,10.74,10.03,10.16,579488,0
|
| 103 |
+
AVPT.US,D,20200618,000000,10.39,10.39,10.08,10.17,68927,0
|
| 104 |
+
AVPT.US,D,20200619,000000,10.2,10.3,10.15,10.25,182546,0
|
| 105 |
+
AVPT.US,D,20200622,000000,10.2,10.25,10.2,10.25,20181,0
|
| 106 |
+
AVPT.US,D,20200623,000000,10.25,10.59,10.21,10.39,134874,0
|
| 107 |
+
AVPT.US,D,20200624,000000,10.26,10.3,10.25,10.25,3354,0
|
| 108 |
+
AVPT.US,D,20200625,000000,10.1201,10.28,10.1201,10.24,13303,0
|
| 109 |
+
AVPT.US,D,20200626,000000,10.226,10.25,10.2,10.21,12978,0
|
| 110 |
+
AVPT.US,D,20200629,000000,10.2394,10.3,10.21,10.25,17504,0
|
| 111 |
+
AVPT.US,D,20200630,000000,10.25,10.2625,10.2137,10.24,234012,0
|
| 112 |
+
AVPT.US,D,20200701,000000,10.35,10.5999,10.1701,10.275,1276182,0
|
| 113 |
+
AVPT.US,D,20200702,000000,10.29,10.3,10.2,10.3,258027,0
|
| 114 |
+
AVPT.US,D,20200706,000000,10.26,10.35,10.2067,10.26,59350,0
|
| 115 |
+
AVPT.US,D,20200707,000000,10.25,10.28,10.21,10.21,79615,0
|
| 116 |
+
AVPT.US,D,20200708,000000,10.235,10.26,10.22,10.22,36768,0
|
| 117 |
+
AVPT.US,D,20200709,000000,10.265,10.59,10.23,10.4,112484,0
|
| 118 |
+
AVPT.US,D,20200710,000000,10.5,10.63,10.45,10.6,713192,0
|
| 119 |
+
AVPT.US,D,20200713,000000,10.6,10.99,10.5501,10.7,141699,0
|
| 120 |
+
AVPT.US,D,20200714,000000,10.7,10.7,10.6101,10.65,8083,0
|
| 121 |
+
AVPT.US,D,20200715,000000,10.75,10.85,10.67,10.8,105347,0
|
| 122 |
+
AVPT.US,D,20200716,000000,10.79,10.88,10.71,10.8,267834,0
|
| 123 |
+
AVPT.US,D,20200717,000000,10.57,10.8,10.57,10.72,262961,0
|
| 124 |
+
AVPT.US,D,20200720,000000,10.796,10.805,10.55,10.76,29281,0
|
| 125 |
+
AVPT.US,D,20200721,000000,10.738,10.85,10.7,10.85,308219,0
|
| 126 |
+
AVPT.US,D,20200722,000000,10.85,10.85,10.7,10.75,38558,0
|
| 127 |
+
AVPT.US,D,20200723,000000,10.7615,10.9,10.7615,10.9,19142,0
|
| 128 |
+
AVPT.US,D,20200724,000000,10.6601,10.8,10.6601,10.75,24016,0
|
| 129 |
+
AVPT.US,D,20200727,000000,10.75,10.75,10.7,10.74,1469,0
|
| 130 |
+
AVPT.US,D,20200728,000000,10.6501,10.73,10.6501,10.73,6108,0
|
| 131 |
+
AVPT.US,D,20200729,000000,10.65,10.7819,10.6,10.7,112067,0
|
| 132 |
+
AVPT.US,D,20200730,000000,10.51,10.53,10.37,10.435,46476,0
|
| 133 |
+
AVPT.US,D,20200731,000000,10.4,10.44,10.24,10.32,32878,0
|
| 134 |
+
AVPT.US,D,20200803,000000,10.3,10.35,10.27,10.35,36883,0
|
| 135 |
+
AVPT.US,D,20200804,000000,10.39,10.5,10.26,10.32,70537,0
|
| 136 |
+
AVPT.US,D,20200805,000000,10.45,10.45,10.2,10.25,17914,0
|
| 137 |
+
AVPT.US,D,20200806,000000,10.35,10.35,10.2,10.25,5972,0
|
| 138 |
+
AVPT.US,D,20200807,000000,10.38,10.38,10.13,10.18,10218,0
|
| 139 |
+
AVPT.US,D,20200810,000000,10.125,10.15,10.1,10.15,2497,0
|
| 140 |
+
AVPT.US,D,20200811,000000,10.15,10.21,10.15,10.19,15149,0
|
| 141 |
+
AVPT.US,D,20200812,000000,10.22,10.37,10.13,10.28,4130,0
|
| 142 |
+
AVPT.US,D,20200813,000000,10.235,10.295,10.235,10.2475,1432,0
|
| 143 |
+
AVPT.US,D,20200814,000000,10.22,10.22,10.13,10.22,33243,0
|
| 144 |
+
AVPT.US,D,20200817,000000,10.185,10.23,10.15,10.16,53518,0
|
| 145 |
+
AVPT.US,D,20200818,000000,10.19,10.19,10.05,10.14,22548,0
|
| 146 |
+
AVPT.US,D,20200819,000000,10.13,10.17,10.04,10.08,17185,0
|
| 147 |
+
AVPT.US,D,20200820,000000,10.16,10.2,10.03,10.09,41230,0
|
| 148 |
+
AVPT.US,D,20200821,000000,10.13,10.1552,10.03,10.04,29602,0
|
| 149 |
+
AVPT.US,D,20200824,000000,10.11,10.15,10.01,10.05,163504,0
|
| 150 |
+
AVPT.US,D,20200825,000000,10.1,10.18,10.05,10.18,4426,0
|
| 151 |
+
AVPT.US,D,20200826,000000,10.19,10.2,10.09,10.11,6469,0
|
| 152 |
+
AVPT.US,D,20200827,000000,10.15,10.33,10.13,10.14,9535,0
|
| 153 |
+
AVPT.US,D,20200828,000000,10.24,10.24,10.1,10.13,11279,0
|
| 154 |
+
AVPT.US,D,20200831,000000,10.23,10.26,10.05,10.19,377856,0
|
| 155 |
+
AVPT.US,D,20200901,000000,10.14,10.2,10.1,10.15,56009,0
|
| 156 |
+
AVPT.US,D,20200902,000000,10.155,10.32,10.15,10.2,46202,0
|
| 157 |
+
AVPT.US,D,20200903,000000,10.21,10.32,10.2001,10.27,18283,0
|
| 158 |
+
AVPT.US,D,20200904,000000,10.2998,10.2998,10.2027,10.25,11791,0
|
| 159 |
+
AVPT.US,D,20200908,000000,10.34,10.35,10.23,10.23,65248,0
|
| 160 |
+
AVPT.US,D,20200909,000000,10.22,10.539,10.22,10.25,88718,0
|
| 161 |
+
AVPT.US,D,20200910,000000,10.26,10.32,10.2,10.25,7396,0
|
| 162 |
+
AVPT.US,D,20200911,000000,10.38,10.38,10.2,10.25,19312,0
|
| 163 |
+
AVPT.US,D,20200914,000000,10.25,10.29,10.2,10.225,15501,0
|
| 164 |
+
AVPT.US,D,20200915,000000,10.27,10.27,10.16,10.18,34139,0
|
| 165 |
+
AVPT.US,D,20200916,000000,10.21,10.3,10.15,10.2,512655,0
|
| 166 |
+
AVPT.US,D,20200917,000000,10.29,11,10.2,10.74,2169072,0
|
| 167 |
+
AVPT.US,D,20200918,000000,11,11,10.7,10.71,300675,0
|
| 168 |
+
AVPT.US,D,20200921,000000,10.75,10.75,10.6,10.66,193759,0
|
| 169 |
+
AVPT.US,D,20200922,000000,10.74,11.41,10.6521,10.84,2217754,0
|
| 170 |
+
AVPT.US,D,20200923,000000,10.91,10.97,10.67,10.71,104088,0
|
| 171 |
+
AVPT.US,D,20200924,000000,10.65,10.7,10.43,10.65,98849,0
|
| 172 |
+
AVPT.US,D,20200925,000000,10.52,10.8,10.51,10.765,295213,0
|
| 173 |
+
AVPT.US,D,20200928,000000,10.86,10.86,10.68,10.75,54236,0
|
| 174 |
+
AVPT.US,D,20200929,000000,10.87,10.88,10.596,10.685,178111,0
|
| 175 |
+
AVPT.US,D,20200930,000000,10.77,10.77,10.5701,10.6,98535,0
|
| 176 |
+
AVPT.US,D,20201001,000000,10.6274,10.8,10.55,10.6995,330240,0
|
| 177 |
+
AVPT.US,D,20201002,000000,10.52,10.72,10.46,10.58,1255343,0
|
| 178 |
+
AVPT.US,D,20201005,000000,10.58,10.67,10.4,10.59,1219340,0
|
| 179 |
+
AVPT.US,D,20201006,000000,10.6,10.62,10.52,10.53,783223,0
|
| 180 |
+
AVPT.US,D,20201007,000000,10.65,10.65,10.52,10.5201,144597,0
|
| 181 |
+
AVPT.US,D,20201008,000000,10.52,10.56,10.45,10.47,302425,0
|
| 182 |
+
AVPT.US,D,20201009,000000,10.52,10.535,10.45,10.5,75785,0
|
| 183 |
+
AVPT.US,D,20201012,000000,10.49,10.505,10.45,10.46,57788,0
|
| 184 |
+
AVPT.US,D,20201013,000000,10.45,10.8,10.45,10.49,25650,0
|
| 185 |
+
AVPT.US,D,20201014,000000,10.485,10.53,10.45,10.475,95242,0
|
| 186 |
+
AVPT.US,D,20201015,000000,10.45,10.5,10.45,10.5,133441,0
|
| 187 |
+
AVPT.US,D,20201016,000000,10.5,10.565,10.47,10.5,52488,0
|
| 188 |
+
AVPT.US,D,20201019,000000,10.55,10.7,10.46,10.46,66376,0
|
| 189 |
+
AVPT.US,D,20201020,000000,10.535,10.59,10.49,10.5,13153,0
|
| 190 |
+
AVPT.US,D,20201021,000000,10.5,10.58,10.4601,10.5,83294,0
|
| 191 |
+
AVPT.US,D,20201022,000000,10.54,10.54,10.355,10.37,427644,0
|
| 192 |
+
AVPT.US,D,20201023,000000,10.37,10.5,10.37,10.39,73656,0
|
| 193 |
+
AVPT.US,D,20201026,000000,10.4,10.4,10.28,10.28,244858,0
|
| 194 |
+
AVPT.US,D,20201027,000000,10.29,10.2973,10.25,10.27,128348,0
|
| 195 |
+
AVPT.US,D,20201028,000000,10.25,10.2501,10.14,10.16,177851,0
|
| 196 |
+
AVPT.US,D,20201029,000000,10.16,10.24,10.15,10.18,18891,0
|
| 197 |
+
AVPT.US,D,20201030,000000,10.15,10.175,10.06,10.06,141885,0
|
| 198 |
+
AVPT.US,D,20201102,000000,10.1766,10.2,10.06,10.06,26804,0
|
| 199 |
+
AVPT.US,D,20201103,000000,10.125,10.15,10.08,10.13,55375,0
|
| 200 |
+
AVPT.US,D,20201104,000000,10.1341,10.1631,10.1,10.11,128639,0
|
| 201 |
+
AVPT.US,D,20201105,000000,10.1,10.2,10.1,10.16,1289824,0
|
| 202 |
+
AVPT.US,D,20201106,000000,10.2499,10.2499,10.1101,10.15,2273,0
|
| 203 |
+
AVPT.US,D,20201109,000000,10.2,10.2399,10.16,10.2,3969,0
|
| 204 |
+
AVPT.US,D,20201110,000000,10.22,10.22,10.11,10.11,2484,0
|
| 205 |
+
AVPT.US,D,20201111,000000,10.149,10.22,10.149,10.21,7943,0
|
| 206 |
+
AVPT.US,D,20201112,000000,10.15,10.2,10.15,10.2,7049,0
|
| 207 |
+
AVPT.US,D,20201113,000000,10.25,10.43,10.18,10.24,23008,0
|
| 208 |
+
AVPT.US,D,20201116,000000,10.295,10.34,10.28,10.3,8706,0
|
| 209 |
+
AVPT.US,D,20201117,000000,10.263,10.32,10.21,10.28,18396,0
|
| 210 |
+
AVPT.US,D,20201118,000000,10.28,10.34,10.28,10.3,10608,0
|
| 211 |
+
AVPT.US,D,20201119,000000,10.25,10.317,10.16,10.17,17814,0
|
| 212 |
+
AVPT.US,D,20201120,000000,10.2384,10.2384,10.11,10.15,216807,0
|
| 213 |
+
AVPT.US,D,20201123,000000,10.66,10.75,10.2825,10.41,9299999,0
|
| 214 |
+
AVPT.US,D,20201124,000000,10.8,10.95,10.44,10.5,6289866,0
|
| 215 |
+
AVPT.US,D,20201125,000000,10.8,11.25,10.56,10.99,7579529,0
|
| 216 |
+
AVPT.US,D,20201127,000000,14.46,15.43,13.71,14.2,37280749,0
|
| 217 |
+
AVPT.US,D,20201130,000000,16.85,17.25,14.42,15.31,22514461,0
|
| 218 |
+
AVPT.US,D,20201201,000000,15.38,15.45,13.88,13.98,10329111,0
|
| 219 |
+
AVPT.US,D,20201202,000000,12.99,13.9,12.7,13.41,5944177,0
|
| 220 |
+
AVPT.US,D,20201203,000000,14.16,14.59,13.66,13.79,5265098,0
|
| 221 |
+
AVPT.US,D,20201204,000000,14.303,14.38,13.9102,14.1,4238405,0
|
| 222 |
+
AVPT.US,D,20201207,000000,14.42,15.2603,14.32,14.62,5353701,0
|
| 223 |
+
AVPT.US,D,20201208,000000,15.05,15.2,14.05,14.97,4866772,0
|
| 224 |
+
AVPT.US,D,20201209,000000,14.97,15.4,14,14.68,5403433,0
|
| 225 |
+
AVPT.US,D,20201210,000000,14.21,14.94,14.11,14.53,3311638,0
|
| 226 |
+
AVPT.US,D,20201211,000000,14.3631,14.5,14,14.33,2831585,0
|
| 227 |
+
AVPT.US,D,20201214,000000,14.4,14.68,13.76,14.11,3117366,0
|
| 228 |
+
AVPT.US,D,20201215,000000,13.88,14,13.5193,13.66,3041867,0
|
| 229 |
+
AVPT.US,D,20201216,000000,13.92,14.21,13.65,14.18,2025172,0
|
| 230 |
+
AVPT.US,D,20201217,000000,14.35,14.72,14.2,14.42,2344924,0
|
| 231 |
+
AVPT.US,D,20201218,000000,14.32,14.48,14.12,14.38,1749802,0
|
| 232 |
+
AVPT.US,D,20201221,000000,14.15,15,14.01,14.72,3075243,0
|
| 233 |
+
AVPT.US,D,20201222,000000,15.13,15.4,14.5,15.07,3237882,0
|
| 234 |
+
AVPT.US,D,20201223,000000,15.5,15.92,15.07,15.68,3804343,0
|
| 235 |
+
AVPT.US,D,20201224,000000,16.01,17,15.97,16.33,2978103,0
|
| 236 |
+
AVPT.US,D,20201228,000000,16.77,17.9,15.77,15.9,4810427,0
|
| 237 |
+
AVPT.US,D,20201229,000000,16.22,16.25,14.99,15.53,3160700,0
|
| 238 |
+
AVPT.US,D,20201230,000000,15.5,15.68,15.25,15.38,1856979,0
|
| 239 |
+
AVPT.US,D,20201231,000000,15.29,15.32,14.77,15.01,1695817,0
|
| 240 |
+
AVPT.US,D,20210104,000000,15.08,15.09,14.3,14.84,2374440,0
|
| 241 |
+
AVPT.US,D,20210105,000000,14.58,15.24,14.45,15,1619864,0
|
| 242 |
+
AVPT.US,D,20210106,000000,14.56,14.9698,14.25,14.44,2510772,0
|
| 243 |
+
AVPT.US,D,20210107,000000,14.81,14.8427,14.4,14.72,1983642,0
|
| 244 |
+
AVPT.US,D,20210108,000000,14.51,14.65,14.35,14.63,2430450,0
|
| 245 |
+
AVPT.US,D,20210111,000000,14.66,15.3,14.62,14.93,2672802,0
|
| 246 |
+
AVPT.US,D,20210112,000000,16,16.98,15.96,16.68,4985036,0
|
| 247 |
+
AVPT.US,D,20210113,000000,16.3503,16.99,16.3,16.84,2415902,0
|
| 248 |
+
AVPT.US,D,20210114,000000,16.9878,17.7817,16.6,16.95,2713647,0
|
| 249 |
+
AVPT.US,D,20210115,000000,16.98,17,16.02,16.55,2219807,0
|
| 250 |
+
AVPT.US,D,20210119,000000,16.27,16.4,15.795,16.12,2220688,0
|
| 251 |
+
AVPT.US,D,20210120,000000,15.98,16.1,15.51,15.58,1956230,0
|
| 252 |
+
AVPT.US,D,20210121,000000,15.57,15.8,15.33,15.69,1934630,0
|
| 253 |
+
AVPT.US,D,20210122,000000,15.5,16,15.44,15.59,2051694,0
|
| 254 |
+
AVPT.US,D,20210125,000000,15.76,16,15.01,15.44,3021216,0
|
| 255 |
+
AVPT.US,D,20210126,000000,15.46,15.5,14.94,15.04,3370767,0
|
| 256 |
+
AVPT.US,D,20210127,000000,14.55,15.4,14.31,14.62,3328100,0
|
| 257 |
+
AVPT.US,D,20210128,000000,14.5504,15.42,14.5504,15.42,2077829,0
|
| 258 |
+
AVPT.US,D,20210129,000000,15.0001,15.12,14.5,14.86,2095870,0
|
| 259 |
+
AVPT.US,D,20210201,000000,15.04,15.92,14.78,15.91,2681168,0
|
| 260 |
+
AVPT.US,D,20210202,000000,16.3317,16.3776,15.6,16.18,2374447,0
|
| 261 |
+
AVPT.US,D,20210203,000000,16.19,16.8099,16.1,16.63,2022752,0
|
| 262 |
+
AVPT.US,D,20210204,000000,16.9139,17.28,15.67,15.76,4177555,0
|
| 263 |
+
AVPT.US,D,20210205,000000,15.45,15.65,15.03,15.26,2671501,0
|
| 264 |
+
AVPT.US,D,20210208,000000,15.2346,15.48,14.97,15.29,2986102,0
|
| 265 |
+
AVPT.US,D,20210209,000000,15.19,15.2,15.01,15.13,1965745,0
|
| 266 |
+
AVPT.US,D,20210210,000000,15.07,15.15,14.7,14.94,2712637,0
|
| 267 |
+
AVPT.US,D,20210211,000000,14.8,14.85,14.55,14.75,2143254,0
|
| 268 |
+
AVPT.US,D,20210212,000000,15.0454,15.38,15,15.3,1974728,0
|
| 269 |
+
AVPT.US,D,20210216,000000,15.15,15.16,14.81,15.01,1751931,0
|
| 270 |
+
AVPT.US,D,20210217,000000,14.97,14.9889,14.52,14.85,1517054,0
|
| 271 |
+
AVPT.US,D,20210218,000000,14.61,14.6844,14.29,14.45,1498122,0
|
| 272 |
+
AVPT.US,D,20210219,000000,14.45,14.57,14.19,14.23,1805497,0
|
| 273 |
+
AVPT.US,D,20210222,000000,14.07,14.15,13.74,13.84,2017597,0
|
| 274 |
+
AVPT.US,D,20210223,000000,13.04,13.11,11.4,12.6,4526307,0
|
| 275 |
+
AVPT.US,D,20210224,000000,13.04,14,13.02,13.72,1627599,0
|
| 276 |
+
AVPT.US,D,20210225,000000,13.37,13.7,12.65,12.87,1408331,0
|
| 277 |
+
AVPT.US,D,20210226,000000,12.87,13.18,12.2,12.87,1264990,0
|
| 278 |
+
AVPT.US,D,20210301,000000,13.29,13.4341,13.13,13.36,813935,0
|
| 279 |
+
AVPT.US,D,20210302,000000,13.35,13.4,12.9,12.92,724212,0
|
| 280 |
+
AVPT.US,D,20210303,000000,12.97,13.015,12.02,12.05,1630087,0
|
| 281 |
+
AVPT.US,D,20210304,000000,12.0056,12.35,10.91,11.44,2662527,0
|
| 282 |
+
AVPT.US,D,20210305,000000,11.41,12.22,10.5,12.01,3234537,0
|
| 283 |
+
AVPT.US,D,20210308,000000,11.98,12.47,11.5,11.57,1231358,0
|
| 284 |
+
AVPT.US,D,20210309,000000,11.85,12.2,11.65,11.99,940419,0
|
| 285 |
+
AVPT.US,D,20210310,000000,12.03,12.24,11.7,12.03,1049420,0
|
| 286 |
+
AVPT.US,D,20210311,000000,13,13.0496,12.39,12.76,1078170,0
|
| 287 |
+
AVPT.US,D,20210312,000000,12.32,12.78,12.26,12.61,717582,0
|
| 288 |
+
AVPT.US,D,20210315,000000,12.98,13.4,12.85,13.32,1032306,0
|
| 289 |
+
AVPT.US,D,20210316,000000,13.59,13.7,12.7,12.97,1077927,0
|
| 290 |
+
AVPT.US,D,20210317,000000,12.6,13.38,12.59,13.21,1165091,0
|
| 291 |
+
AVPT.US,D,20210318,000000,13.16,13.2,12.5,12.56,841696,0
|
| 292 |
+
AVPT.US,D,20210319,000000,12.5,12.7205,12.03,12.42,994515,0
|
| 293 |
+
AVPT.US,D,20210322,000000,12.5795,12.77,12.35,12.51,648999,0
|
| 294 |
+
AVPT.US,D,20210323,000000,12.51,12.59,12.15,12.22,692705,0
|
| 295 |
+
AVPT.US,D,20210324,000000,12.27,12.39,11.36,11.42,1007622,0
|
| 296 |
+
AVPT.US,D,20210325,000000,11.03,11.99,10.95,11.92,980403,0
|
| 297 |
+
AVPT.US,D,20210326,000000,11.91,12.15,11.31,11.57,560616,0
|
| 298 |
+
AVPT.US,D,20210329,000000,11.49,11.57,11.11,11.23,401838,0
|
| 299 |
+
AVPT.US,D,20210330,000000,11.14,11.25,10.91,11.08,540683,0
|
| 300 |
+
AVPT.US,D,20210331,000000,11.23,11.48,11.06,11.08,546102,0
|
| 301 |
+
AVPT.US,D,20210401,000000,11.2475,11.48,11.0863,11.18,593256,0
|
| 302 |
+
AVPT.US,D,20210405,000000,11.3,11.38,11.08,11.11,674881,0
|
| 303 |
+
AVPT.US,D,20210406,000000,11.12,11.3919,11.12,11.32,462600,0
|
| 304 |
+
AVPT.US,D,20210407,000000,11.3,11.73,11.3,11.35,426351,0
|
| 305 |
+
AVPT.US,D,20210408,000000,11.58,12.2932,11.52,12.09,839206,0
|
| 306 |
+
AVPT.US,D,20210409,000000,12.05,12.26,12.0101,12.22,467849,0
|
| 307 |
+
AVPT.US,D,20210412,000000,12.15,12.219,11.39,11.56,768547,0
|
| 308 |
+
AVPT.US,D,20210413,000000,11.3,11.47,11.01,11.15,713352,0
|
| 309 |
+
AVPT.US,D,20210414,000000,11.1,11.3051,10.93,11.15,1382854,0
|
| 310 |
+
AVPT.US,D,20210415,000000,11.97,11.97,11.2,11.46,1552423,0
|
| 311 |
+
AVPT.US,D,20210416,000000,11.28,11.38,11.05,11.09,942104,0
|
| 312 |
+
AVPT.US,D,20210419,000000,11.15,11.15,10.5,10.7,1421556,0
|
| 313 |
+
AVPT.US,D,20210420,000000,10.58,10.79,10.2,10.41,1452628,0
|
| 314 |
+
AVPT.US,D,20210421,000000,10.38,11.02,10.31,10.97,800305,0
|
| 315 |
+
AVPT.US,D,20210422,000000,10.97,11.1,10.62,10.73,770469,0
|
| 316 |
+
AVPT.US,D,20210423,000000,10.77,10.95,10.66,10.84,496736,0
|
| 317 |
+
AVPT.US,D,20210426,000000,10.89,11.2,10.88,11.04,530998,0
|
| 318 |
+
AVPT.US,D,20210427,000000,11.17,11.2199,11.04,11.1,444737,0
|
| 319 |
+
AVPT.US,D,20210428,000000,11.12,11.17,10.96,11.07,303390,0
|
| 320 |
+
AVPT.US,D,20210429,000000,11.13,11.19,10.76,10.88,443535,0
|
| 321 |
+
AVPT.US,D,20210430,000000,10.8,11.0387,10.7,10.71,426127,0
|
| 322 |
+
AVPT.US,D,20210503,000000,10.75,10.79,10.43,10.5,764816,0
|
| 323 |
+
AVPT.US,D,20210504,000000,10.48,10.54,10.25,10.38,894907,0
|
| 324 |
+
AVPT.US,D,20210505,000000,10.44,10.46,10.25,10.29,547136,0
|
| 325 |
+
AVPT.US,D,20210506,000000,10.3,10.32,10.035,10.16,985913,0
|
| 326 |
+
AVPT.US,D,20210507,000000,10.1,10.49,10.1,10.15,635337,0
|
| 327 |
+
AVPT.US,D,20210510,000000,10.14,10.24,10.07,10.11,884160,0
|
| 328 |
+
AVPT.US,D,20210511,000000,9.8806,10.32,9.86,10.08,1251653,0
|
| 329 |
+
AVPT.US,D,20210512,000000,10.01,10.09,9.9789,9.99,1016418,0
|
| 330 |
+
AVPT.US,D,20210513,000000,9.96,10.08,9.9,9.97,1287623,0
|
| 331 |
+
AVPT.US,D,20210514,000000,10.01,10.05,9.95,10.04,937606,0
|
| 332 |
+
AVPT.US,D,20210517,000000,9.99,10.13,9.96,10.09,667242,0
|
| 333 |
+
AVPT.US,D,20210518,000000,10.06,10.185,10.0099,10.12,404220,0
|
| 334 |
+
AVPT.US,D,20210519,000000,10.02,10.1,9.96,10.08,473980,0
|
| 335 |
+
AVPT.US,D,20210520,000000,10.25,10.3,10.02,10.22,694790,0
|
| 336 |
+
AVPT.US,D,20210521,000000,10.23,10.25,10.06,10.11,651409,0
|
| 337 |
+
AVPT.US,D,20210524,000000,10.16,10.22,10.0402,10.18,655815,0
|
| 338 |
+
AVPT.US,D,20210525,000000,10.27,10.29,10.11,10.16,443845,0
|
| 339 |
+
AVPT.US,D,20210526,000000,10.16,10.48,10.13,10.38,536504,0
|
| 340 |
+
AVPT.US,D,20210527,000000,10.5,10.75,10.33,10.38,440375,0
|
| 341 |
+
AVPT.US,D,20210528,000000,10.39,10.62,10.28,10.31,436817,0
|
| 342 |
+
AVPT.US,D,20210601,000000,10.4518,10.48,10.2397,10.45,547930,0
|
| 343 |
+
AVPT.US,D,20210602,000000,10.4335,11.24,10.4,11.04,1201493,0
|
| 344 |
+
AVPT.US,D,20210603,000000,10.8248,10.9719,10.61,10.82,664820,0
|
| 345 |
+
AVPT.US,D,20210604,000000,10.89,10.94,10.51,10.76,620928,0
|
| 346 |
+
AVPT.US,D,20210607,000000,10.7419,10.855,10.575,10.68,556020,0
|
| 347 |
+
AVPT.US,D,20210608,000000,10.82,11.39,10.81,11.14,964417,0
|
| 348 |
+
AVPT.US,D,20210609,000000,11.4,11.43,10.97,11.02,919505,0
|
| 349 |
+
AVPT.US,D,20210610,000000,11.1,11.25,10.9,11.11,571445,0
|
| 350 |
+
AVPT.US,D,20210611,000000,11.22,11.35,11.06,11.13,381376,0
|
| 351 |
+
AVPT.US,D,20210614,000000,11.26,11.81,11.13,11.63,982050,0
|
| 352 |
+
AVPT.US,D,20210615,000000,11.7,11.73,11.35,11.39,720900,0
|
| 353 |
+
AVPT.US,D,20210616,000000,11.355,11.74,11.31,11.57,531579,0
|
| 354 |
+
AVPT.US,D,20210617,000000,11.6,11.8,11.52,11.64,441000,0
|
| 355 |
+
AVPT.US,D,20210618,000000,11.55,11.5884,11.22,11.38,459952,0
|
| 356 |
+
AVPT.US,D,20210621,000000,11.34,11.34,11.0001,11.15,648315,0
|
| 357 |
+
AVPT.US,D,20210622,000000,11.15,11.25,11.05,11.23,451472,0
|
| 358 |
+
AVPT.US,D,20210623,000000,11.33,11.5,11.22,11.35,518516,0
|
| 359 |
+
AVPT.US,D,20210624,000000,11.38,11.54,11.217,11.5,426476,0
|
| 360 |
+
AVPT.US,D,20210625,000000,11.53,12.55,11.43,12.41,1361420,0
|
| 361 |
+
AVPT.US,D,20210628,000000,12.21,12.4,12.03,12.38,755984,0
|
| 362 |
+
AVPT.US,D,20210629,000000,12.29,12.4,11.84,12.11,814818,0
|
| 363 |
+
AVPT.US,D,20210630,000000,12.18,12.35,12.0146,12.25,876084,0
|
| 364 |
+
AVPT.US,D,20210701,000000,12.245,12.25,11.82,12.11,747560,0
|
| 365 |
+
AVPT.US,D,20210702,000000,12.05,12.17,11.03,11.95,1848500,0
|
| 366 |
+
AVPT.US,D,20210706,000000,11.9,11.94,11.05,11.41,1199095,0
|
| 367 |
+
AVPT.US,D,20210707,000000,11.17,11.175,10.52,11.01,1315219,0
|
| 368 |
+
AVPT.US,D,20210708,000000,10.46,11.25,10.21,11.07,1091267,0
|
| 369 |
+
AVPT.US,D,20210709,000000,11.02,11.45,10.91,10.95,574950,0
|
| 370 |
+
AVPT.US,D,20210712,000000,10.9,10.9,10.42,10.48,743414,0
|
| 371 |
+
AVPT.US,D,20210713,000000,10.5,10.5,9.93,10.09,1617696,0
|
| 372 |
+
AVPT.US,D,20210714,000000,10.1,10.14,9.81,9.88,1427218,0
|
| 373 |
+
AVPT.US,D,20210715,000000,9.86,9.8669,9.32,9.43,1114884,0
|
| 374 |
+
AVPT.US,D,20210716,000000,9.75,10.24,9.4,9.45,1463696,0
|
| 375 |
+
AVPT.US,D,20210719,000000,9.53,10.56,9.45,10.15,2187431,0
|
| 376 |
+
AVPT.US,D,20210720,000000,10.4,10.46,10.09,10.12,803126,0
|
| 377 |
+
AVPT.US,D,20210721,000000,10.595,11.7,10.21,11.42,2147948,0
|
| 378 |
+
AVPT.US,D,20210722,000000,11.5,11.94,11.2601,11.59,1325243,0
|
| 379 |
+
AVPT.US,D,20210723,000000,11.75,11.76,11.3,11.45,585633,0
|
| 380 |
+
AVPT.US,D,20210726,000000,11.41,11.46,11.01,11.25,614091,0
|
| 381 |
+
AVPT.US,D,20210727,000000,11.31,11.31,10.54,10.71,871919,0
|
| 382 |
+
AVPT.US,D,20210728,000000,10.71,10.84,10.24,10.33,1048060,0
|
| 383 |
+
AVPT.US,D,20210729,000000,10.33,10.73,10.28,10.57,780511,0
|
| 384 |
+
AVPT.US,D,20210730,000000,10.5,10.62,10.375,10.55,319517,0
|
| 385 |
+
AVPT.US,D,20210802,000000,10.6,11.1,10.56,10.78,605952,0
|
| 386 |
+
AVPT.US,D,20210803,000000,10.8,10.84,10.47,10.5,514083,0
|
| 387 |
+
AVPT.US,D,20210804,000000,10.45,10.56,10.24,10.31,461798,0
|
| 388 |
+
AVPT.US,D,20210805,000000,10.35,10.7,10.35,10.59,446110,0
|
| 389 |
+
AVPT.US,D,20210806,000000,10.6,10.6599,10.24,10.29,553568,0
|
| 390 |
+
AVPT.US,D,20210809,000000,10.37,10.63,10.281,10.49,1187528,0
|
| 391 |
+
AVPT.US,D,20210810,000000,10.43,10.449,9.98,10.19,2181619,0
|
| 392 |
+
AVPT.US,D,20210811,000000,10.2,10.23,9.32,9.56,2861006,0
|
| 393 |
+
AVPT.US,D,20210812,000000,9.56,9.9,9.45,9.88,1109061,0
|
| 394 |
+
AVPT.US,D,20210813,000000,9.74,9.88,9.55,9.68,640990,0
|
| 395 |
+
AVPT.US,D,20210816,000000,9.68,9.885,9.23,9.47,1189121,0
|
| 396 |
+
AVPT.US,D,20210817,000000,9.38,9.6,8.97,9.01,1558093,0
|
| 397 |
+
AVPT.US,D,20210818,000000,9.02,9.2,8.82,9.03,865004,0
|
| 398 |
+
AVPT.US,D,20210819,000000,8.67,9,8.3583,8.46,1577965,0
|
| 399 |
+
AVPT.US,D,20210820,000000,8.75,8.85,8.48,8.82,1392588,0
|
| 400 |
+
AVPT.US,D,20210823,000000,8.9543,9.45,8.87,9.41,886752,0
|
| 401 |
+
AVPT.US,D,20210824,000000,9.4,9.815,9.4,9.66,1022443,0
|
| 402 |
+
AVPT.US,D,20210825,000000,9.7,10.179,9.4801,9.81,928303,0
|
| 403 |
+
AVPT.US,D,20210826,000000,9.6709,10.0307,9.61,9.65,570805,0
|
| 404 |
+
AVPT.US,D,20210827,000000,9.59,10.02,9.58,9.82,684579,0
|
| 405 |
+
AVPT.US,D,20210830,000000,9.7,9.74,9.02,9.07,1126180,0
|
| 406 |
+
AVPT.US,D,20210831,000000,9.11,9.31,8.98,9.26,854555,0
|
| 407 |
+
AVPT.US,D,20210901,000000,9.15,9.71,9.15,9.64,626695,0
|
| 408 |
+
AVPT.US,D,20210902,000000,9.48,10.11,9.47,9.94,869505,0
|
| 409 |
+
AVPT.US,D,20210903,000000,10.12,10.77,10.05,10.68,2330637,0
|
| 410 |
+
AVPT.US,D,20210907,000000,10.78,10.8,9.2,9.39,3041013,0
|
| 411 |
+
AVPT.US,D,20210908,000000,9.4,9.59,9.18,9.49,1280494,0
|
| 412 |
+
AVPT.US,D,20210909,000000,9.49,9.99,9.44,9.94,1088305,0
|
| 413 |
+
AVPT.US,D,20210910,000000,10,10.18,9.9,9.9,1058474,0
|
| 414 |
+
AVPT.US,D,20210913,000000,9.9,10.1,9.775,9.83,1102992,0
|
| 415 |
+
AVPT.US,D,20210914,000000,9.8,10.1,9.7,9.79,1010015,0
|
| 416 |
+
AVPT.US,D,20210915,000000,9.85,10.06,9.766,9.91,1471976,0
|
| 417 |
+
AVPT.US,D,20210916,000000,9.81,10.04,9.55,9.58,1211144,0
|
| 418 |
+
AVPT.US,D,20210917,000000,9.52,9.72,9.45,9.58,6389225,0
|
| 419 |
+
AVPT.US,D,20210920,000000,9.25,9.44,8.91,9.04,1929349,0
|
| 420 |
+
AVPT.US,D,20210921,000000,9.02,9.14,8.78,8.78,1443748,0
|
| 421 |
+
AVPT.US,D,20210922,000000,8.98,9.0283,8.9,8.9,590144,0
|
| 422 |
+
AVPT.US,D,20210923,000000,8.98,9.01,8.928,8.99,639100,0
|
| 423 |
+
AVPT.US,D,20210924,000000,8.93,9.01,8.9,8.99,487655,0
|
| 424 |
+
AVPT.US,D,20210927,000000,8.96,9.07,8.89,9.03,845240,0
|
| 425 |
+
AVPT.US,D,20210928,000000,8.9,8.99,8.72,8.73,745349,0
|
| 426 |
+
AVPT.US,D,20210929,000000,8.77,8.82,8.49,8.52,666076,0
|
| 427 |
+
AVPT.US,D,20210930,000000,8.6,8.6824,8.36,8.49,689815,0
|
| 428 |
+
AVPT.US,D,20211001,000000,8.49,8.49,8.07,8.39,1288773,0
|
| 429 |
+
AVPT.US,D,20211004,000000,8.36,8.36,7.915,8.04,1075165,0
|
| 430 |
+
AVPT.US,D,20211005,000000,8.03,8.35,7.87,8.32,922483,0
|
| 431 |
+
AVPT.US,D,20211006,000000,8.09,8.419,8.08,8.36,565332,0
|
| 432 |
+
AVPT.US,D,20211007,000000,8.45,8.76,8.38,8.69,503662,0
|
| 433 |
+
AVPT.US,D,20211008,000000,8.74,8.85,8.6748,8.7,519140,0
|
| 434 |
+
AVPT.US,D,20211011,000000,8.54,8.72,8.52,8.56,381818,0
|
| 435 |
+
AVPT.US,D,20211012,000000,8.52,8.67,8.52,8.56,346219,0
|
| 436 |
+
AVPT.US,D,20211013,000000,8.66,8.74,8.5223,8.6,340441,0
|
| 437 |
+
AVPT.US,D,20211014,000000,8.62,8.925,8.6,8.79,390822,0
|
| 438 |
+
AVPT.US,D,20211015,000000,8.84,8.85,8.37,8.41,389894,0
|
| 439 |
+
AVPT.US,D,20211018,000000,8.32,8.61,8.25,8.5,519849,0
|
| 440 |
+
AVPT.US,D,20211019,000000,8.58,8.68,8.445,8.63,365519,0
|
| 441 |
+
AVPT.US,D,20211020,000000,8.66,8.67,8.49,8.56,384186,0
|
| 442 |
+
AVPT.US,D,20211021,000000,8.55,8.82,8.53,8.655,453058,0
|
| 443 |
+
AVPT.US,D,20211022,000000,8.5056,8.54,8.21,8.51,694725,0
|
| 444 |
+
AVPT.US,D,20211025,000000,8.48,8.94,8.425,8.87,598992,0
|
| 445 |
+
AVPT.US,D,20211026,000000,8.73,8.87,8.59,8.72,675366,0
|
| 446 |
+
AVPT.US,D,20211027,000000,8.67,8.86,8.57,8.78,471146,0
|
| 447 |
+
AVPT.US,D,20211028,000000,8.8,9.19,8.7,9.03,690465,0
|
| 448 |
+
AVPT.US,D,20211029,000000,8.94,9.5,8.8402,9.32,941033,0
|
| 449 |
+
AVPT.US,D,20211101,000000,9.35,9.58,9.2283,9.39,554489,0
|
| 450 |
+
AVPT.US,D,20211102,000000,9.38,9.58,9.31,9.49,598939,0
|
| 451 |
+
AVPT.US,D,20211103,000000,9.5,9.58,9.213,9.27,952273,0
|
| 452 |
+
AVPT.US,D,20211104,000000,9.35,9.35,9.14,9.21,515078,0
|
| 453 |
+
AVPT.US,D,20211105,000000,9.1,9.19,8.8811,9.07,551418,0
|
| 454 |
+
AVPT.US,D,20211108,000000,8.95,9.39,8.91,9.26,532997,0
|
| 455 |
+
AVPT.US,D,20211109,000000,9.16,9.41,9.015,9.06,611398,0
|
| 456 |
+
AVPT.US,D,20211110,000000,9.06,9.19,8.87,8.97,578901,0
|
| 457 |
+
AVPT.US,D,20211111,000000,8.97,9.12,8.89,8.9,501941,0
|
| 458 |
+
AVPT.US,D,20211112,000000,8.89,9.35,8.89,9.21,836526,0
|
| 459 |
+
AVPT.US,D,20211115,000000,8.53,8.5925,7.8,8.33,3183306,0
|
| 460 |
+
AVPT.US,D,20211116,000000,8.36,8.375,7.72,7.73,2234184,0
|
| 461 |
+
AVPT.US,D,20211117,000000,7.75,8.07,7.57,7.59,3760773,0
|
| 462 |
+
AVPT.US,D,20211118,000000,7.65,7.65,7.22,7.34,1471241,0
|
| 463 |
+
AVPT.US,D,20211119,000000,7.56,7.8,7.34,7.35,1503540,0
|
| 464 |
+
AVPT.US,D,20211122,000000,7.34,7.3883,6.93,7.04,1585163,0
|
| 465 |
+
AVPT.US,D,20211123,000000,7,7.21,6.7,6.94,1316927,0
|
| 466 |
+
AVPT.US,D,20211124,000000,6.87,7.09,6.73,7.04,796466,0
|
| 467 |
+
AVPT.US,D,20211126,000000,6.78,7.11,6.71,7.09,616491,0
|
| 468 |
+
AVPT.US,D,20211129,000000,7.14,7.19,6.84,7.06,826424,0
|
| 469 |
+
AVPT.US,D,20211130,000000,6.92,7.043,6.66,6.91,2298779,0
|
| 470 |
+
AVPT.US,D,20211201,000000,6.95,7,6.32,6.32,1319441,0
|
| 471 |
+
AVPT.US,D,20211202,000000,6.32,6.6,6.2874,6.45,893921,0
|
| 472 |
+
AVPT.US,D,20211203,000000,6.5,6.5,5.97,6.45,2057726,0
|
| 473 |
+
AVPT.US,D,20211206,000000,6.4,6.48,6.17,6.4,1340127,0
|
| 474 |
+
AVPT.US,D,20211207,000000,6.5,7.01,6.475,6.91,932257,0
|
| 475 |
+
AVPT.US,D,20211208,000000,6.9,7,6.61,6.96,797458,0
|
| 476 |
+
AVPT.US,D,20211209,000000,6.82,6.96,6.66,6.73,652737,0
|
| 477 |
+
AVPT.US,D,20211210,000000,6.685,6.82,6.54,6.57,678055,0
|
| 478 |
+
AVPT.US,D,20211213,000000,6.51,6.78,6.41,6.55,675521,0
|
| 479 |
+
AVPT.US,D,20211214,000000,6.39,6.57,6.34,6.4,718298,0
|
| 480 |
+
AVPT.US,D,20211215,000000,6.37,6.57,6.275,6.5,1092099,0
|
| 481 |
+
AVPT.US,D,20211216,000000,6.54,6.58,6.3,6.3,1236546,0
|
| 482 |
+
AVPT.US,D,20211217,000000,6.28,6.47,6.105,6.37,2106360,0
|
| 483 |
+
AVPT.US,D,20211220,000000,6.19,6.35,6.112,6.14,941932,0
|
| 484 |
+
AVPT.US,D,20211221,000000,6.25,6.445,6.21,6.39,946205,0
|
| 485 |
+
AVPT.US,D,20211222,000000,6.41,6.49,6.34,6.39,483688,0
|
| 486 |
+
AVPT.US,D,20211223,000000,6.37,6.57,6.31,6.5,602863,0
|
| 487 |
+
AVPT.US,D,20211227,000000,6.49,6.61,6.36,6.39,622747,0
|
| 488 |
+
AVPT.US,D,20211228,000000,6.3,6.535,6.29,6.36,759411,0
|
| 489 |
+
AVPT.US,D,20211229,000000,6.27,6.47,6.13,6.43,1364918,0
|
| 490 |
+
AVPT.US,D,20211230,000000,6.335,6.79,6.3154,6.54,1106532,0
|
| 491 |
+
AVPT.US,D,20211231,000000,6.495,6.7,6.245,6.29,864937,0
|
| 492 |
+
AVPT.US,D,20220103,000000,6.3,6.57,6.2898,6.44,642547,0
|
| 493 |
+
AVPT.US,D,20220104,000000,6.45,6.7,6.395,6.64,1050962,0
|
| 494 |
+
AVPT.US,D,20220105,000000,6.64,6.69,6.21,6.25,793926,0
|
| 495 |
+
AVPT.US,D,20220106,000000,6.21,6.53,6.14,6.38,901089,0
|
| 496 |
+
AVPT.US,D,20220107,000000,6.36,6.48,6.17,6.2,643511,0
|
| 497 |
+
AVPT.US,D,20220110,000000,6.16,6.16,5.87,6.05,792673,0
|
| 498 |
+
AVPT.US,D,20220111,000000,6.092,6.605,6.092,6.56,935725,0
|
| 499 |
+
AVPT.US,D,20220112,000000,6.58,6.7,6.35,6.41,518973,0
|
| 500 |
+
AVPT.US,D,20220113,000000,6.42,6.52,6.2,6.2,461974,0
|
| 501 |
+
AVPT.US,D,20220114,000000,6.15,6.26,6.11,6.23,600237,0
|
| 502 |
+
AVPT.US,D,20220118,000000,6.19,6.19,5.81,5.82,750099,0
|
| 503 |
+
AVPT.US,D,20220119,000000,5.8,5.9,5.63,5.65,652265,0
|
| 504 |
+
AVPT.US,D,20220120,000000,5.65,6,5.65,5.86,640496,0
|
| 505 |
+
AVPT.US,D,20220121,000000,5.77,5.84,5.465,5.51,634343,0
|
| 506 |
+
AVPT.US,D,20220124,000000,5.19,5.48,4.91,5.47,1644959,0
|
| 507 |
+
AVPT.US,D,20220125,000000,5.37,5.475,5.17,5.31,804790,0
|
| 508 |
+
AVPT.US,D,20220126,000000,5.4,5.7,5.3413,5.39,761510,0
|
| 509 |
+
AVPT.US,D,20220127,000000,5.48,5.63,5.295,5.36,1032440,0
|
| 510 |
+
AVPT.US,D,20220128,000000,5.29,5.47,5.2,5.47,596182,0
|
| 511 |
+
AVPT.US,D,20220131,000000,5.48,5.89,5.47,5.89,650646,0
|
| 512 |
+
AVPT.US,D,20220201,000000,5.95,6.16,5.83,6.14,1099870,0
|
| 513 |
+
AVPT.US,D,20220202,000000,6.19,6.19,5.875,5.94,936398,0
|
| 514 |
+
AVPT.US,D,20220203,000000,5.79,5.83,5.69,5.71,640129,0
|
| 515 |
+
AVPT.US,D,20220204,000000,5.66,5.85,5.56,5.72,605655,0
|
| 516 |
+
AVPT.US,D,20220207,000000,5.71,5.945,5.68,5.83,500204,0
|
| 517 |
+
AVPT.US,D,20220208,000000,5.81,5.97,5.7,5.95,600367,0
|
| 518 |
+
AVPT.US,D,20220209,000000,6.05,6.25,5.99,6.23,642582,0
|
| 519 |
+
AVPT.US,D,20220210,000000,6.16,6.43,6.1,6.19,883677,0
|
| 520 |
+
AVPT.US,D,20220211,000000,6.24,6.275,5.905,5.98,455743,0
|
| 521 |
+
AVPT.US,D,20220214,000000,5.96,6.13,5.875,5.92,484018,0
|
| 522 |
+
AVPT.US,D,20220215,000000,6.07,6.285,5.99,6.28,575305,0
|
| 523 |
+
AVPT.US,D,20220216,000000,6.21,6.21,6,6.12,444723,0
|
| 524 |
+
AVPT.US,D,20220217,000000,6.1,6.12,5.88,5.9,544185,0
|
| 525 |
+
AVPT.US,D,20220218,000000,5.86,5.89,5.7,5.74,706637,0
|
| 526 |
+
AVPT.US,D,20220222,000000,5.64,5.8312,5.61,5.65,691709,0
|
| 527 |
+
AVPT.US,D,20220223,000000,5.72,5.72,5.37,5.38,539154,0
|
| 528 |
+
AVPT.US,D,20220224,000000,5,5.58,4.92,5.47,2399502,0
|
| 529 |
+
AVPT.US,D,20220225,000000,5.5,5.57,5.36,5.49,1403632,0
|
| 530 |
+
AVPT.US,D,20220228,000000,5.45,5.64,5.42,5.64,999247,0
|
| 531 |
+
AVPT.US,D,20220301,000000,5.64,5.7,5.4,5.47,756428,0
|
| 532 |
+
AVPT.US,D,20220302,000000,5.47,5.59,5.375,5.49,888904,0
|
| 533 |
+
AVPT.US,D,20220303,000000,5.51,5.54,5.16,5.21,596509,0
|
| 534 |
+
AVPT.US,D,20220304,000000,5.16,5.2165,4.98,5.07,655448,0
|
| 535 |
+
AVPT.US,D,20220307,000000,4.95,5.88,4.94,5.57,3081375,0
|
| 536 |
+
AVPT.US,D,20220308,000000,5.55,5.575,5.355,5.36,1400364,0
|
| 537 |
+
AVPT.US,D,20220309,000000,5.49,5.67,5.46,5.5,1268225,0
|
| 538 |
+
AVPT.US,D,20220310,000000,5.36,5.55,5.32,5.48,1094345,0
|
| 539 |
+
AVPT.US,D,20220311,000000,5.52,5.65,5.31,5.32,1240846,0
|
| 540 |
+
AVPT.US,D,20220314,000000,5.3,5.37,4.9801,5.03,1408176,0
|
| 541 |
+
AVPT.US,D,20220315,000000,5,5.16,4.98,5.01,1017013,0
|
| 542 |
+
AVPT.US,D,20220316,000000,5.08,5.27,4.935,5.11,3006956,0
|
| 543 |
+
AVPT.US,D,20220317,000000,5.11,5.36,5.07,5.31,2767809,0
|
| 544 |
+
AVPT.US,D,20220318,000000,5.17,6.05,5.17,5.94,4360679,0
|
| 545 |
+
AVPT.US,D,20220321,000000,5.73,6.105,5.73,5.88,3296459,0
|
| 546 |
+
AVPT.US,D,20220322,000000,5.83,6,5.72,5.74,2491366,0
|
| 547 |
+
AVPT.US,D,20220323,000000,5.67,5.715,5.41,5.59,997306,0
|
| 548 |
+
AVPT.US,D,20220324,000000,5.6,5.695,5.455,5.55,1895995,0
|
| 549 |
+
AVPT.US,D,20220325,000000,5.61,5.73,5.3813,5.41,962590,0
|
| 550 |
+
AVPT.US,D,20220328,000000,5.45,5.58,5.4,5.45,607879,0
|
| 551 |
+
AVPT.US,D,20220329,000000,5.52,5.565,5.35,5.54,3031659,0
|
| 552 |
+
AVPT.US,D,20220330,000000,5.54,5.7478,5.42,5.42,1049541,0
|
| 553 |
+
AVPT.US,D,20220331,000000,5.42,5.43,5.21,5.26,649725,0
|
| 554 |
+
AVPT.US,D,20220401,000000,5.26,5.41,5.22,5.35,739231,0
|
| 555 |
+
AVPT.US,D,20220404,000000,5.35,5.385,5.21,5.26,1020945,0
|
| 556 |
+
AVPT.US,D,20220405,000000,5.23,5.28,5.03,5.07,1280115,0
|
| 557 |
+
AVPT.US,D,20220406,000000,5.03,5.09,4.93,4.99,1052383,0
|
| 558 |
+
AVPT.US,D,20220407,000000,4.95,5.05,4.82,4.96,843532,0
|
| 559 |
+
AVPT.US,D,20220408,000000,4.97,5.12,4.88,4.99,1286825,0
|
| 560 |
+
AVPT.US,D,20220411,000000,4.91,4.99,4.78,4.97,785385,0
|
| 561 |
+
AVPT.US,D,20220412,000000,5.02,5.05,4.84,4.89,1227992,0
|
| 562 |
+
AVPT.US,D,20220413,000000,4.9,5.11,4.84,5.09,3412309,0
|
| 563 |
+
AVPT.US,D,20220414,000000,5.09,5.22,5.07,5.15,1594203,0
|
| 564 |
+
AVPT.US,D,20220418,000000,5.12,5.13,4.9,4.98,774500,0
|
| 565 |
+
AVPT.US,D,20220419,000000,4.95,5.105,4.82,4.96,957637,0
|
| 566 |
+
AVPT.US,D,20220420,000000,4.98,4.98,4.82,4.86,932679,0
|
| 567 |
+
AVPT.US,D,20220421,000000,4.92,4.98,4.76,4.81,674756,0
|
| 568 |
+
AVPT.US,D,20220422,000000,4.78,4.92,4.75,4.79,741971,0
|
| 569 |
+
AVPT.US,D,20220425,000000,4.75,5.09,4.7325,5.09,688806,0
|
| 570 |
+
AVPT.US,D,20220426,000000,5.07,5.08,4.87,4.94,919892,0
|
| 571 |
+
AVPT.US,D,20220427,000000,4.96,5.04,4.865,4.92,595268,0
|
| 572 |
+
AVPT.US,D,20220428,000000,4.91,5.07,4.74,5.07,863544,0
|
| 573 |
+
AVPT.US,D,20220429,000000,5,5.175,4.88,4.9,733789,0
|
| 574 |
+
AVPT.US,D,20220502,000000,4.89,4.99,4.81,4.97,661303,0
|
| 575 |
+
AVPT.US,D,20220503,000000,4.95,4.95,4.72,4.82,676486,0
|
| 576 |
+
AVPT.US,D,20220504,000000,4.78,5.02,4.675,5.02,721607,0
|
| 577 |
+
AVPT.US,D,20220505,000000,4.96,4.97,4.69,4.76,565079,0
|
| 578 |
+
AVPT.US,D,20220506,000000,4.7,4.84,4.58,4.69,824147,0
|
| 579 |
+
AVPT.US,D,20220509,000000,4.56,4.58,4.28,4.31,983251,0
|
| 580 |
+
AVPT.US,D,20220510,000000,4.4,4.48,3.915,4.18,1667188,0
|
| 581 |
+
AVPT.US,D,20220511,000000,4.18,4.35,4.01,4.17,1504329,0
|
| 582 |
+
AVPT.US,D,20220512,000000,3.91,4.45,3.88,4.31,1836627,0
|
| 583 |
+
AVPT.US,D,20220513,000000,4.4,4.915,4.392,4.79,1236528,0
|
| 584 |
+
AVPT.US,D,20220516,000000,4.72,4.97,4.67,4.82,739175,0
|
| 585 |
+
AVPT.US,D,20220517,000000,4.9,5.03,4.82,4.92,777187,0
|
| 586 |
+
AVPT.US,D,20220518,000000,4.88,5.085,4.83,4.93,701558,0
|
| 587 |
+
AVPT.US,D,20220519,000000,4.89,5.175,4.89,5.08,896247,0
|
| 588 |
+
AVPT.US,D,20220520,000000,5.18,5.325,5.13,5.28,1062297,0
|
| 589 |
+
AVPT.US,D,20220523,000000,5.34,5.48,5.29,5.39,828212,0
|
| 590 |
+
AVPT.US,D,20220524,000000,5.36,5.395,5.28,5.31,851409,0
|
| 591 |
+
AVPT.US,D,20220525,000000,5.28,5.48,5.28,5.41,561603,0
|
| 592 |
+
AVPT.US,D,20220526,000000,5.41,5.58,5.365,5.54,555136,0
|
| 593 |
+
AVPT.US,D,20220527,000000,5.56,5.91,5.53,5.82,946301,0
|
| 594 |
+
AVPT.US,D,20220531,000000,5.76,5.89,5.71,5.85,1166425,0
|
| 595 |
+
AVPT.US,D,20220601,000000,5.89,5.94,5.72,5.75,948037,0
|
| 596 |
+
AVPT.US,D,20220602,000000,5.75,6.04,5.73,6.03,1120613,0
|
| 597 |
+
AVPT.US,D,20220603,000000,5.98,6.05,5.85,5.92,907139,0
|
| 598 |
+
AVPT.US,D,20220606,000000,6.01,6.13,5.88,6,1064690,0
|
| 599 |
+
AVPT.US,D,20220607,000000,5.85,5.93,5.49,5.74,1347483,0
|
| 600 |
+
AVPT.US,D,20220608,000000,5.7,5.87,5.66,5.68,838138,0
|
| 601 |
+
AVPT.US,D,20220609,000000,5.67,5.68,5.41,5.47,932368,0
|
| 602 |
+
AVPT.US,D,20220610,000000,5.39,5.57,5.39,5.44,805981,0
|
| 603 |
+
AVPT.US,D,20220613,000000,5.2,5.31,4.71,4.77,1269545,0
|
| 604 |
+
AVPT.US,D,20220614,000000,4.83,4.96,4.7212,4.93,613758,0
|
| 605 |
+
AVPT.US,D,20220615,000000,4.94,5.23,4.85,5.19,979392,0
|
| 606 |
+
AVPT.US,D,20220616,000000,5.02,5.15,4.84,5.04,945931,0
|
| 607 |
+
AVPT.US,D,20220617,000000,4.912,5.36,4.912,5.27,1416285,0
|
| 608 |
+
AVPT.US,D,20220621,000000,5.38,5.575,5.29,5.29,916765,0
|
| 609 |
+
AVPT.US,D,20220622,000000,5.25,5.42,5.16,5.17,1020621,0
|
| 610 |
+
AVPT.US,D,20220623,000000,5.18,5.39,5.12,5.36,1362799,0
|
| 611 |
+
AVPT.US,D,20220624,000000,5.41,5.695,5.35,5.39,16090730,0
|
| 612 |
+
AVPT.US,D,20220627,000000,5.44,5.44,4.8,4.82,1521007,0
|
| 613 |
+
AVPT.US,D,20220628,000000,4.83,4.882,4.49,4.55,1341328,0
|
| 614 |
+
AVPT.US,D,20220629,000000,4.52,4.53,4.215,4.27,1424074,0
|
| 615 |
+
AVPT.US,D,20220630,000000,4.21,4.34,4.08,4.34,1215987,0
|
| 616 |
+
AVPT.US,D,20220701,000000,4.33,4.445,4.25,4.3,758501,0
|
| 617 |
+
AVPT.US,D,20220705,000000,4.21,4.625,4.105,4.62,1005355,0
|
| 618 |
+
AVPT.US,D,20220706,000000,4.61,4.685,4.5,4.66,602950,0
|
| 619 |
+
AVPT.US,D,20220707,000000,4.69,4.86,4.66,4.84,609887,0
|
| 620 |
+
AVPT.US,D,20220708,000000,4.79,5,4.77,4.97,641156,0
|
| 621 |
+
AVPT.US,D,20220711,000000,4.88,4.95,4.685,4.72,461478,0
|
| 622 |
+
AVPT.US,D,20220712,000000,4.7,4.76,4.49,4.54,409203,0
|
| 623 |
+
AVPT.US,D,20220713,000000,4.48,4.545,4.365,4.49,411260,0
|
| 624 |
+
AVPT.US,D,20220714,000000,4.43,4.44,4.3,4.36,458422,0
|
| 625 |
+
AVPT.US,D,20220715,000000,4.48,4.58,4.36,4.56,555576,0
|
| 626 |
+
AVPT.US,D,20220718,000000,4.61,4.685,4.52,4.57,349423,0
|
| 627 |
+
AVPT.US,D,20220719,000000,4.62,4.74,4.59,4.72,387313,0
|
| 628 |
+
AVPT.US,D,20220720,000000,4.75,5.005,4.72,4.94,496953,0
|
| 629 |
+
AVPT.US,D,20220721,000000,4.93,5.08,4.93,5.08,481605,0
|
| 630 |
+
AVPT.US,D,20220722,000000,5.08,5.09,4.83,4.89,396665,0
|
| 631 |
+
AVPT.US,D,20220725,000000,4.86,4.87,4.765,4.83,458777,0
|
| 632 |
+
AVPT.US,D,20220726,000000,4.8,4.81,4.7,4.76,318204,0
|
| 633 |
+
AVPT.US,D,20220727,000000,4.81,4.98,4.81,4.98,375569,0
|
| 634 |
+
AVPT.US,D,20220728,000000,4.94,5.045,4.8401,4.95,316078,0
|
| 635 |
+
AVPT.US,D,20220729,000000,4.94,5.05,4.85,5.03,373297,0
|
| 636 |
+
AVPT.US,D,20220801,000000,5.06,5.27,4.97,5.15,784411,0
|
| 637 |
+
AVPT.US,D,20220802,000000,5.11,5.33,5.09,5.15,558628,0
|
| 638 |
+
AVPT.US,D,20220803,000000,5.2,5.37,5.17,5.31,416584,0
|
| 639 |
+
AVPT.US,D,20220804,000000,5.36,5.42,5.32,5.38,432456,0
|
| 640 |
+
AVPT.US,D,20220805,000000,5.27,5.405,5.215,5.37,350018,0
|
| 641 |
+
AVPT.US,D,20220808,000000,5.39,5.49,5.36,5.42,625997,0
|
| 642 |
+
AVPT.US,D,20220809,000000,5.39,5.4,5.19,5.3,442113,0
|
| 643 |
+
AVPT.US,D,20220810,000000,5.43,5.485,5.38,5.44,417892,0
|
| 644 |
+
AVPT.US,D,20220811,000000,5.5,5.5159,5.39,5.4,431774,0
|
| 645 |
+
AVPT.US,D,20220812,000000,5.15,5.22,4.6501,5.02,933304,0
|
| 646 |
+
AVPT.US,D,20220815,000000,4.97,5.03,4.9101,5,336597,0
|
| 647 |
+
AVPT.US,D,20220816,000000,4.95,5.35,4.86,5.27,1070814,0
|
| 648 |
+
AVPT.US,D,20220817,000000,5.18,5.23,5.05,5.1,444504,0
|
| 649 |
+
AVPT.US,D,20220818,000000,5.05,5.15,4.9712,5.11,591102,0
|
| 650 |
+
AVPT.US,D,20220819,000000,5.05,5.05,4.86,5,516580,0
|
| 651 |
+
AVPT.US,D,20220822,000000,4.89,4.9,4.715,4.85,657333,0
|
| 652 |
+
AVPT.US,D,20220823,000000,4.86,5.03,4.82,4.82,380372,0
|
| 653 |
+
AVPT.US,D,20220824,000000,4.84,4.975,4.81,4.92,293787,0
|
| 654 |
+
AVPT.US,D,20220825,000000,4.94,5,4.87,4.9,476092,0
|
| 655 |
+
AVPT.US,D,20220826,000000,4.91,4.97,4.73,4.74,367457,0
|
| 656 |
+
AVPT.US,D,20220829,000000,4.65,4.78,4.65,4.69,338911,0
|
| 657 |
+
AVPT.US,D,20220830,000000,4.69,4.755,4.61,4.69,439566,0
|
| 658 |
+
AVPT.US,D,20220831,000000,4.72,4.7723,4.61,4.68,1335765,0
|
| 659 |
+
AVPT.US,D,20220901,000000,4.63,4.68,4.34,4.41,709747,0
|
| 660 |
+
AVPT.US,D,20220902,000000,4.45,4.52,4.345,4.4,406158,0
|
| 661 |
+
AVPT.US,D,20220906,000000,4.4,4.425,4.175,4.23,1212441,0
|
| 662 |
+
AVPT.US,D,20220907,000000,4.2,4.49,4.19,4.48,583775,0
|
| 663 |
+
AVPT.US,D,20220908,000000,4.41,4.59,4.365,4.49,336617,0
|
| 664 |
+
AVPT.US,D,20220909,000000,4.53,4.67,4.53,4.63,416661,0
|
| 665 |
+
AVPT.US,D,20220912,000000,4.66,4.77,4.57,4.67,584732,0
|
| 666 |
+
AVPT.US,D,20220913,000000,4.55,4.58,4.475,4.51,471549,0
|
| 667 |
+
AVPT.US,D,20220914,000000,4.5,4.61,4.335,4.43,985136,0
|
| 668 |
+
AVPT.US,D,20220915,000000,4.37,4.47,4.34,4.38,477487,0
|
| 669 |
+
AVPT.US,D,20220916,000000,4.32,4.44,4.2395,4.42,1099211,0
|
| 670 |
+
AVPT.US,D,20220919,000000,4.36,4.42,4.235,4.29,487725,0
|
| 671 |
+
AVPT.US,D,20220920,000000,4.23,4.2382,4.1401,4.2,484814,0
|
| 672 |
+
AVPT.US,D,20220921,000000,4.2,4.3,4.11,4.19,478008,0
|
| 673 |
+
AVPT.US,D,20220922,000000,4.16,4.165,4.01,4.1,826065,0
|
| 674 |
+
AVPT.US,D,20220923,000000,4.02,4.1,3.98,4.09,553591,0
|
| 675 |
+
AVPT.US,D,20220926,000000,4.07,4.225,4,4,511561,0
|
| 676 |
+
AVPT.US,D,20220927,000000,4.03,4.13,3.89,4,672284,0
|
| 677 |
+
AVPT.US,D,20220928,000000,4.03,4.21,3.95,4.18,631733,0
|
| 678 |
+
AVPT.US,D,20220929,000000,4.12,4.17,4.005,4.09,690512,0
|
| 679 |
+
AVPT.US,D,20220930,000000,4.05,4.21,4,4.01,405477,0
|
| 680 |
+
AVPT.US,D,20221003,000000,4.04,4.045,3.89,3.97,453528,0
|
| 681 |
+
AVPT.US,D,20221004,000000,4.01,4.185,4.01,4.13,750241,0
|
| 682 |
+
AVPT.US,D,20221005,000000,4.08,4.1,3.88,3.96,350169,0
|
| 683 |
+
AVPT.US,D,20221006,000000,3.92,4.1,3.92,4.06,375278,0
|
| 684 |
+
AVPT.US,D,20221007,000000,4.02,4.02,3.755,3.82,783938,0
|
| 685 |
+
AVPT.US,D,20221010,000000,3.79,3.805,3.705,3.73,367954,0
|
| 686 |
+
AVPT.US,D,20221011,000000,3.7,3.77,3.5988,3.72,544813,0
|
| 687 |
+
AVPT.US,D,20221012,000000,3.72,4.0299,3.61,3.64,3080722,0
|
| 688 |
+
AVPT.US,D,20221013,000000,3.51,3.73,3.4,3.69,719581,0
|
| 689 |
+
AVPT.US,D,20221014,000000,3.7,3.725,3.57,3.59,464589,0
|
| 690 |
+
AVPT.US,D,20221017,000000,3.61,3.77,3.61,3.74,622123,0
|
| 691 |
+
AVPT.US,D,20221018,000000,3.79,3.92,3.72,3.76,390584,0
|
| 692 |
+
AVPT.US,D,20221019,000000,3.7,3.71,3.61,3.67,345697,0
|
| 693 |
+
AVPT.US,D,20221020,000000,3.67,3.91,3.67,3.81,529333,0
|
| 694 |
+
AVPT.US,D,20221021,000000,3.84,3.88,3.7,3.85,404102,0
|
| 695 |
+
AVPT.US,D,20221024,000000,3.85,3.85,3.67,3.73,358644,0
|
| 696 |
+
AVPT.US,D,20221025,000000,3.73,4.07,3.73,4.05,986547,0
|
| 697 |
+
AVPT.US,D,20221026,000000,4.06,4.21,3.96,4.1,426663,0
|
| 698 |
+
AVPT.US,D,20221027,000000,4.08,4.225,4.08,4.12,335656,0
|
| 699 |
+
AVPT.US,D,20221028,000000,4.15,4.34,4.13,4.33,500603,0
|
| 700 |
+
AVPT.US,D,20221031,000000,4.28,4.39,4.17,4.37,991896,0
|
| 701 |
+
AVPT.US,D,20221101,000000,4.4,4.45,3.91,4.19,1238177,0
|
| 702 |
+
AVPT.US,D,20221102,000000,4.17,4.22,4.02,4.08,383404,0
|
| 703 |
+
AVPT.US,D,20221103,000000,4,4,3.79,3.79,571513,0
|
| 704 |
+
AVPT.US,D,20221104,000000,3.84,3.84,3.59,3.79,613911,0
|
| 705 |
+
AVPT.US,D,20221107,000000,3.79,3.895,3.76,3.87,563023,0
|
| 706 |
+
AVPT.US,D,20221108,000000,3.88,3.92,3.75,3.86,458927,0
|
| 707 |
+
AVPT.US,D,20221109,000000,3.8,3.9,3.775,3.84,510547,0
|
| 708 |
+
AVPT.US,D,20221110,000000,4.06,4.09,3.92,3.96,959749,0
|
| 709 |
+
AVPT.US,D,20221111,000000,4,4.71,3.88,4.66,2047306,0
|
| 710 |
+
AVPT.US,D,20221114,000000,4.61,4.86,4.61,4.78,601189,0
|
| 711 |
+
AVPT.US,D,20221115,000000,4.86,5.03,4.66,5.02,655035,0
|
| 712 |
+
AVPT.US,D,20221116,000000,4.93,5.1,4.79,5.06,629827,0
|
| 713 |
+
AVPT.US,D,20221117,000000,4.94,4.96,4.71,4.75,632846,0
|
| 714 |
+
AVPT.US,D,20221118,000000,4.9,4.9,4.725,4.74,699434,0
|
| 715 |
+
AVPT.US,D,20221121,000000,4.69,4.86,4.62,4.74,576075,0
|
| 716 |
+
AVPT.US,D,20221122,000000,4.72,4.82,4.66,4.74,484462,0
|
| 717 |
+
AVPT.US,D,20221123,000000,4.6501,4.89,4.65,4.78,641350,0
|
| 718 |
+
AVPT.US,D,20221125,000000,4.74,4.84,4.69,4.79,186553,0
|
| 719 |
+
AVPT.US,D,20221128,000000,4.68,4.72,4.48,4.54,497319,0
|
| 720 |
+
AVPT.US,D,20221129,000000,4.54,4.655,4.5123,4.61,363667,0
|
| 721 |
+
AVPT.US,D,20221130,000000,4.6,4.755,4.57,4.72,987129,0
|
| 722 |
+
AVPT.US,D,20221201,000000,4.75,4.945,4.7044,4.92,822577,0
|
| 723 |
+
AVPT.US,D,20221202,000000,4.76,5,4.76,4.92,806618,0
|
| 724 |
+
AVPT.US,D,20221205,000000,4.84,4.975,4.775,4.83,568302,0
|
| 725 |
+
AVPT.US,D,20221206,000000,4.79,4.85,4.62,4.69,474892,0
|
| 726 |
+
AVPT.US,D,20221207,000000,4.73,4.803,4.67,4.74,321229,0
|
| 727 |
+
AVPT.US,D,20221208,000000,4.75,4.86,4.7,4.8,576251,0
|
| 728 |
+
AVPT.US,D,20221209,000000,4.77,4.86,4.72,4.75,400517,0
|
| 729 |
+
AVPT.US,D,20221212,000000,4.75,4.81,4.72,4.77,395646,0
|
| 730 |
+
AVPT.US,D,20221213,000000,4.91,5.03,4.73,4.74,631354,0
|
| 731 |
+
AVPT.US,D,20221214,000000,4.74,4.815,4.515,4.59,1068619,0
|
| 732 |
+
AVPT.US,D,20221215,000000,4.52,4.63,4.36,4.39,761567,0
|
| 733 |
+
AVPT.US,D,20221216,000000,4.35,4.36,4.27,4.34,1214914,0
|
| 734 |
+
AVPT.US,D,20221219,000000,4.34,4.345,4.19,4.26,784656,0
|
| 735 |
+
AVPT.US,D,20221220,000000,4.21,4.34,4.21,4.28,575844,0
|
| 736 |
+
AVPT.US,D,20221221,000000,4.31,4.45,4.18,4.4,434686,0
|
| 737 |
+
AVPT.US,D,20221222,000000,4.31,4.34,4.2101,4.3,283683,0
|
| 738 |
+
AVPT.US,D,20221223,000000,4.28,4.31,4.22,4.27,245462,0
|
| 739 |
+
AVPT.US,D,20221227,000000,4.25,4.25,4.1,4.15,469631,0
|
| 740 |
+
AVPT.US,D,20221228,000000,4.11,4.15,3.995,4.01,539462,0
|
| 741 |
+
AVPT.US,D,20221229,000000,4.05,4.18,4.01,4.17,384387,0
|
| 742 |
+
AVPT.US,D,20221230,000000,4.13,4.195,4.085,4.11,280338,0
|
| 743 |
+
AVPT.US,D,20230103,000000,4.16,4.38,4.08,4.22,380282,0
|
| 744 |
+
AVPT.US,D,20230104,000000,4.22,4.32,4.18,4.26,274939,0
|
| 745 |
+
AVPT.US,D,20230105,000000,4.22,4.22,4.03,4.05,292725,0
|
| 746 |
+
AVPT.US,D,20230106,000000,4.11,4.13,3.99,4.12,257804,0
|
| 747 |
+
AVPT.US,D,20230109,000000,4.14,4.32,4.14,4.22,244262,0
|
| 748 |
+
AVPT.US,D,20230110,000000,4.22,4.285,4.19,4.28,203929,0
|
| 749 |
+
AVPT.US,D,20230111,000000,4.3,4.345,4.23,4.33,273855,0
|
| 750 |
+
AVPT.US,D,20230112,000000,4.38,4.39,4.24,4.31,245203,0
|
| 751 |
+
AVPT.US,D,20230113,000000,4.28,4.35,4.28,4.35,152612,0
|
| 752 |
+
AVPT.US,D,20230117,000000,4.34,4.44,4.295,4.42,223537,0
|
| 753 |
+
AVPT.US,D,20230118,000000,4.49,4.55,4.3,4.3,300884,0
|
| 754 |
+
AVPT.US,D,20230119,000000,4.29,4.335,4.265,4.31,254600,0
|
| 755 |
+
AVPT.US,D,20230120,000000,4.37,4.37,4.21,4.29,327819,0
|
| 756 |
+
AVPT.US,D,20230123,000000,4.3,4.425,4.25,4.42,421739,0
|
| 757 |
+
AVPT.US,D,20230124,000000,4.36,4.4807,4.305,4.39,244131,0
|
| 758 |
+
AVPT.US,D,20230125,000000,4.32,4.415,4.24,4.4,205913,0
|
| 759 |
+
AVPT.US,D,20230126,000000,4.46,4.58,4.375,4.49,298920,0
|
| 760 |
+
AVPT.US,D,20230127,000000,4.46,4.54,4.4,4.52,349394,0
|
| 761 |
+
AVPT.US,D,20230130,000000,4.46,4.52,4.39,4.39,373745,0
|
| 762 |
+
AVPT.US,D,20230131,000000,4.4,4.56,4.4,4.47,872661,0
|
| 763 |
+
AVPT.US,D,20230201,000000,4.48,4.81,4.42,4.79,612907,0
|
| 764 |
+
AVPT.US,D,20230202,000000,4.83,5.01,4.8,5.01,577191,0
|
| 765 |
+
AVPT.US,D,20230203,000000,4.9,5.115,4.895,4.98,378896,0
|
| 766 |
+
AVPT.US,D,20230206,000000,4.86,4.965,4.815,4.87,320519,0
|
| 767 |
+
AVPT.US,D,20230207,000000,4.7799,5,4.7799,4.99,398621,0
|
| 768 |
+
AVPT.US,D,20230208,000000,4.98,5.07,4.85,4.92,298116,0
|
| 769 |
+
AVPT.US,D,20230209,000000,5,5.03,4.85,4.89,228407,0
|
| 770 |
+
AVPT.US,D,20230210,000000,4.83,4.88,4.725,4.87,330660,0
|
| 771 |
+
AVPT.US,D,20230213,000000,4.87,5.01,4.79,4.9,335073,0
|
| 772 |
+
AVPT.US,D,20230214,000000,4.82,4.91,4.72,4.87,425838,0
|
| 773 |
+
AVPT.US,D,20230215,000000,4.82,4.89,4.78,4.86,491640,0
|
| 774 |
+
AVPT.US,D,20230216,000000,4.76,4.8392,4.69,4.78,232301,0
|
| 775 |
+
AVPT.US,D,20230217,000000,4.78,4.9,4.74,4.89,260026,0
|
| 776 |
+
AVPT.US,D,20230221,000000,4.79,4.88,4.7034,4.75,349635,0
|
| 777 |
+
AVPT.US,D,20230222,000000,4.75,4.82,4.7014,4.71,260636,0
|
| 778 |
+
AVPT.US,D,20230223,000000,4.77,4.77,4.675,4.76,282151,0
|
| 779 |
+
AVPT.US,D,20230224,000000,4.71,4.85,4.67,4.83,437983,0
|
| 780 |
+
AVPT.US,D,20230227,000000,4.87,4.92,4.78,4.92,277124,0
|
| 781 |
+
AVPT.US,D,20230228,000000,4.89,5,4.84,5,378475,0
|
| 782 |
+
AVPT.US,D,20230301,000000,4.97,5.02,4.9,4.94,472561,0
|
| 783 |
+
AVPT.US,D,20230302,000000,4.9,5.04,4.87,5.03,332429,0
|
| 784 |
+
AVPT.US,D,20230303,000000,5.05,5.17,5.025,5.16,385750,0
|
| 785 |
+
AVPT.US,D,20230306,000000,5.16,5.16,5.055,5.09,327340,0
|
| 786 |
+
AVPT.US,D,20230307,000000,5.09,5.165,5.02,5.08,338984,0
|
| 787 |
+
AVPT.US,D,20230308,000000,5.07,5.16,5.04,5.1,371632,0
|
| 788 |
+
AVPT.US,D,20230309,000000,5.1,5.15,4.98,4.99,406561,0
|
| 789 |
+
AVPT.US,D,20230310,000000,4.54,4.66,4.04,4.26,1589111,0
|
| 790 |
+
AVPT.US,D,20230313,000000,4.19,4.3594,4.18,4.22,632101,0
|
| 791 |
+
AVPT.US,D,20230314,000000,4.36,4.485,4.165,4.2,563653,0
|
| 792 |
+
AVPT.US,D,20230315,000000,4.13,4.3,4.08,4.21,694857,0
|
| 793 |
+
AVPT.US,D,20230316,000000,4.13,4.185,4.05,4.1,585917,0
|
| 794 |
+
AVPT.US,D,20230317,000000,4.08,4.14,4.02,4.04,894115,0
|
| 795 |
+
AVPT.US,D,20230320,000000,4.07,4.07,4.005,4.03,424553,0
|
| 796 |
+
AVPT.US,D,20230321,000000,4.1,4.195,4.02,4.15,363519,0
|
| 797 |
+
AVPT.US,D,20230322,000000,4.15,4.25,4.07,4.08,460238,0
|
| 798 |
+
AVPT.US,D,20230323,000000,4.11,4.16,3.96,3.99,709114,0
|
| 799 |
+
AVPT.US,D,20230324,000000,3.96,4.01,3.905,3.93,590588,0
|
| 800 |
+
AVPT.US,D,20230327,000000,3.965,4.07,3.925,4.04,415527,0
|
| 801 |
+
AVPT.US,D,20230328,000000,4.02,4.12,3.89,3.9,324368,0
|
| 802 |
+
AVPT.US,D,20230329,000000,3.95,4.01,3.9,4,346393,0
|
| 803 |
+
AVPT.US,D,20230330,000000,4.03,4.08,3.95,3.96,283726,0
|
| 804 |
+
AVPT.US,D,20230331,000000,3.99,4.14,3.9831,4.12,465097,0
|
| 805 |
+
AVPT.US,D,20230403,000000,4.09,4.15,4.05,4.14,433199,0
|
| 806 |
+
AVPT.US,D,20230404,000000,4.14,4.16,4.02,4.06,248731,0
|
| 807 |
+
AVPT.US,D,20230405,000000,4.06,4.08,3.9,3.9,435249,0
|
| 808 |
+
AVPT.US,D,20230406,000000,3.92,4.065,3.92,4.01,387017,0
|
| 809 |
+
AVPT.US,D,20230410,000000,3.96,4.07,3.96,4.07,347005,0
|
| 810 |
+
AVPT.US,D,20230411,000000,4.09,4.095,3.96,4.02,228300,0
|
| 811 |
+
AVPT.US,D,20230412,000000,4.04,4.06,3.92,3.95,272270,0
|
| 812 |
+
AVPT.US,D,20230413,000000,3.9,4.045,3.9,4.02,270179,0
|
| 813 |
+
AVPT.US,D,20230414,000000,3.98,4.165,3.93,4.16,508945,0
|
| 814 |
+
AVPT.US,D,20230417,000000,4.16,4.24,4.12,4.24,262840,0
|
| 815 |
+
AVPT.US,D,20230418,000000,4.24,4.25,4.11,4.18,263875,0
|
| 816 |
+
AVPT.US,D,20230419,000000,4.14,4.23,4.125,4.22,183214,0
|
| 817 |
+
AVPT.US,D,20230420,000000,4.19,4.37,4.17,4.34,359866,0
|
| 818 |
+
AVPT.US,D,20230421,000000,4.31,4.385,4.29,4.38,321151,0
|
| 819 |
+
AVPT.US,D,20230424,000000,4.36,4.41,4.22,4.23,221487,0
|
| 820 |
+
AVPT.US,D,20230425,000000,4.16,4.1701,4.09,4.1,250123,0
|
| 821 |
+
AVPT.US,D,20230426,000000,4.07,4.14,4.01,4.14,398207,0
|
| 822 |
+
AVPT.US,D,20230427,000000,4.15,4.4,4.15,4.4,528107,0
|
| 823 |
+
AVPT.US,D,20230428,000000,4.36,4.485,4.28,4.34,384551,0
|
| 824 |
+
AVPT.US,D,20230501,000000,4.31,4.44,4.26,4.39,544194,0
|
| 825 |
+
AVPT.US,D,20230502,000000,4.37,4.42,4.285,4.39,465221,0
|
| 826 |
+
AVPT.US,D,20230503,000000,4.39,4.49,4.36,4.4,333182,0
|
| 827 |
+
AVPT.US,D,20230504,000000,4.36,4.53,4.36,4.4,536798,0
|
| 828 |
+
AVPT.US,D,20230505,000000,4.5,4.56,4.435,4.48,354863,0
|
| 829 |
+
AVPT.US,D,20230508,000000,4.43,4.48,4.38,4.43,214429,0
|
| 830 |
+
AVPT.US,D,20230509,000000,4.39,4.525,4.38,4.46,650882,0
|
| 831 |
+
AVPT.US,D,20230510,000000,4.53,4.725,4.485,4.62,778635,0
|
| 832 |
+
AVPT.US,D,20230511,000000,4.75,5.27,4.74,5.16,1690393,0
|
| 833 |
+
AVPT.US,D,20230512,000000,5.12,5.35,5.0827,5.32,761009,0
|
| 834 |
+
AVPT.US,D,20230515,000000,5.3,5.37,5.21,5.34,507787,0
|
| 835 |
+
AVPT.US,D,20230516,000000,5.31,5.36,5.24,5.31,338253,0
|
| 836 |
+
AVPT.US,D,20230517,000000,5.32,5.5,5.32,5.48,552634,0
|
| 837 |
+
AVPT.US,D,20230518,000000,5.47,5.75,5.4505,5.72,579458,0
|
| 838 |
+
AVPT.US,D,20230519,000000,5.78,5.79,5.6,5.72,605510,0
|
| 839 |
+
AVPT.US,D,20230522,000000,5.72,6.11,5.715,6.09,981239,0
|
| 840 |
+
AVPT.US,D,20230523,000000,6.06,6.21,6.03,6.09,972563,0
|
| 841 |
+
AVPT.US,D,20230524,000000,6.04,6.22,5.95,6.1,587879,0
|
| 842 |
+
AVPT.US,D,20230525,000000,6.13,6.2,6.0609,6.1,712796,0
|
| 843 |
+
AVPT.US,D,20230526,000000,6.1,6.42,6.08,6.35,1302736,0
|
| 844 |
+
AVPT.US,D,20230530,000000,6.41,6.465,6.29,6.43,786788,0
|
| 845 |
+
AVPT.US,D,20230531,000000,6.43,6.62,6.41,6.61,3705959,0
|
| 846 |
+
AVPT.US,D,20230601,000000,6.61,6.61,6.47,6.57,773454,0
|
| 847 |
+
AVPT.US,D,20230602,000000,6.57,6.725,6.57,6.71,964134,0
|
| 848 |
+
AVPT.US,D,20230605,000000,6.67,6.75,6.6,6.72,852215,0
|
| 849 |
+
AVPT.US,D,20230606,000000,6.69,6.93,6.64,6.86,690395,0
|
| 850 |
+
AVPT.US,D,20230607,000000,6.86,6.88,6.535,6.69,903362,0
|
| 851 |
+
AVPT.US,D,20230608,000000,6.65,6.67,6.48,6.62,1517615,0
|
| 852 |
+
AVPT.US,D,20230609,000000,6.59,6.65,6.46,6.51,956121,0
|
| 853 |
+
AVPT.US,D,20230612,000000,6.5,6.665,6.48,6.61,894066,0
|
| 854 |
+
AVPT.US,D,20230613,000000,6.35,6.36,5.9501,6.04,2979214,0
|
| 855 |
+
AVPT.US,D,20230614,000000,6.04,6.245,6,6.11,1659501,0
|
| 856 |
+
AVPT.US,D,20230615,000000,6.08,6.2,6.03,6.19,1462547,0
|
| 857 |
+
AVPT.US,D,20230616,000000,6.23,6.24,6.09,6.18,2460317,0
|
| 858 |
+
AVPT.US,D,20230620,000000,6.17,6.17,6.03,6.03,1531776,0
|
| 859 |
+
AVPT.US,D,20230621,000000,5.93,6.08,5.88,6.01,1092127,0
|
| 860 |
+
AVPT.US,D,20230622,000000,6.05,6.11,5.96,6.1,701855,0
|
| 861 |
+
AVPT.US,D,20230623,000000,6.02,6.11,6.01,6.06,4280083,0
|
| 862 |
+
AVPT.US,D,20230626,000000,6,6.03,5.62,5.62,949897,0
|
| 863 |
+
AVPT.US,D,20230627,000000,5.65,5.65,5.48,5.49,891897,0
|
| 864 |
+
AVPT.US,D,20230628,000000,5.49,5.73,5.46,5.72,882433,0
|
| 865 |
+
AVPT.US,D,20230629,000000,5.73,5.8,5.7122,5.74,580764,0
|
| 866 |
+
AVPT.US,D,20230630,000000,5.78,5.9,5.74,5.76,726193,0
|
| 867 |
+
AVPT.US,D,20230703,000000,5.77,5.77,5.64,5.7,323069,0
|
| 868 |
+
AVPT.US,D,20230705,000000,5.69,5.745,5.52,5.67,785332,0
|
| 869 |
+
AVPT.US,D,20230706,000000,5.59,5.625,5.52,5.56,912745,0
|
| 870 |
+
AVPT.US,D,20230707,000000,5.57,5.735,5.57,5.59,496502,0
|
| 871 |
+
AVPT.US,D,20230710,000000,5.55,5.67,5.53,5.66,329705,0
|
| 872 |
+
AVPT.US,D,20230711,000000,5.6,5.725,5.6,5.67,429181,0
|
| 873 |
+
AVPT.US,D,20230712,000000,5.72,5.865,5.72,5.84,637601,0
|
| 874 |
+
AVPT.US,D,20230713,000000,5.85,5.96,5.84,5.86,447422,0
|
| 875 |
+
AVPT.US,D,20230714,000000,5.82,5.95,5.79,5.84,714312,0
|
| 876 |
+
AVPT.US,D,20230717,000000,5.83,5.97,5.67,5.94,373266,0
|
| 877 |
+
AVPT.US,D,20230718,000000,5.92,6.07,5.83,6.04,510190,0
|
| 878 |
+
AVPT.US,D,20230719,000000,6.04,6.25,6.04,6.11,516094,0
|
| 879 |
+
AVPT.US,D,20230720,000000,6.03,6.17,5.85,5.9,619511,0
|
| 880 |
+
AVPT.US,D,20230721,000000,5.99,6.09,5.9476,6.06,547105,0
|
| 881 |
+
AVPT.US,D,20230724,000000,6.06,6.08,5.915,5.96,251373,0
|
| 882 |
+
AVPT.US,D,20230725,000000,5.96,6.025,5.895,5.92,420574,0
|
| 883 |
+
AVPT.US,D,20230726,000000,5.88,5.96,5.86,5.94,619811,0
|
| 884 |
+
AVPT.US,D,20230727,000000,6,6.09,5.87,5.89,491053,0
|
| 885 |
+
AVPT.US,D,20230728,000000,5.92,6.075,5.8915,6.01,1114989,0
|
| 886 |
+
AVPT.US,D,20230731,000000,6.06,6.235,6.06,6.2,461438,0
|
| 887 |
+
AVPT.US,D,20230801,000000,6.16,6.185,6.045,6.17,386621,0
|
| 888 |
+
AVPT.US,D,20230802,000000,6.1,6.1,5.93,6,511660,0
|
| 889 |
+
AVPT.US,D,20230803,000000,6.01,6.12,5.96,6.07,467613,0
|
| 890 |
+
AVPT.US,D,20230804,000000,6.07,6.145,6.05,6.08,541647,0
|
| 891 |
+
AVPT.US,D,20230807,000000,6.08,6.08,5.85,6.07,486811,0
|
| 892 |
+
AVPT.US,D,20230808,000000,5.97,6,5.85,5.87,508476,0
|
| 893 |
+
AVPT.US,D,20230809,000000,5.85,5.9,5.74,5.76,631016,0
|
| 894 |
+
AVPT.US,D,20230810,000000,6.14,6.3,5.86,5.99,1374993,0
|
| 895 |
+
AVPT.US,D,20230811,000000,5.93,6.115,5.93,6.06,715345,0
|
| 896 |
+
AVPT.US,D,20230814,000000,6.09,6.27,6.02,6.26,1326488,0
|
| 897 |
+
AVPT.US,D,20230815,000000,6.2,6.51,6.11,6.43,1164668,0
|
| 898 |
+
AVPT.US,D,20230816,000000,6.44,6.545,6.43,6.53,984035,0
|
| 899 |
+
AVPT.US,D,20230817,000000,6.54,6.635,6.52,6.53,1092712,0
|
| 900 |
+
AVPT.US,D,20230818,000000,6.45,6.68,6.34,6.64,4784036,0
|
| 901 |
+
AVPT.US,D,20230821,000000,6.65,6.675,6.44,6.53,473736,0
|
| 902 |
+
AVPT.US,D,20230822,000000,6.56,6.579,6.145,6.18,762283,0
|
| 903 |
+
AVPT.US,D,20230823,000000,6.18,6.4,6.11,6.33,665440,0
|
| 904 |
+
AVPT.US,D,20230824,000000,6.37,6.43,6.26,6.38,572536,0
|
| 905 |
+
AVPT.US,D,20230825,000000,6.4,6.59,6.39,6.53,617879,0
|
| 906 |
+
AVPT.US,D,20230828,000000,6.53,6.56,6.46,6.52,364183,0
|
| 907 |
+
AVPT.US,D,20230829,000000,6.52,6.625,6.44,6.6,490562,0
|
| 908 |
+
AVPT.US,D,20230830,000000,6.6,6.87,6.55,6.87,921006,0
|
| 909 |
+
AVPT.US,D,20230831,000000,6.88,7.05,6.875,6.94,1871119,0
|
| 910 |
+
AVPT.US,D,20230901,000000,7,7.13,6.805,6.85,695125,0
|
| 911 |
+
AVPT.US,D,20230905,000000,6.78,6.86,6.7,6.85,476659,0
|
| 912 |
+
AVPT.US,D,20230906,000000,6.82,6.9,6.74,6.75,471736,0
|
| 913 |
+
AVPT.US,D,20230907,000000,6.7,6.8,6.65,6.78,405674,0
|
| 914 |
+
AVPT.US,D,20230908,000000,6.77,6.8599,6.71,6.74,392733,0
|
| 915 |
+
AVPT.US,D,20230911,000000,6.78,6.845,6.75,6.79,352397,0
|
| 916 |
+
AVPT.US,D,20230912,000000,6.72,6.76,6.61,6.63,343190,0
|
| 917 |
+
AVPT.US,D,20230913,000000,6.62,6.6794,6.575,6.63,467847,0
|
| 918 |
+
AVPT.US,D,20230914,000000,6.58,6.83,6.58,6.81,550712,0
|
| 919 |
+
AVPT.US,D,20230915,000000,6.83,6.89,6.7025,6.73,1159968,0
|
| 920 |
+
AVPT.US,D,20230918,000000,6.68,6.865,6.43,6.83,438178,0
|
| 921 |
+
AVPT.US,D,20230919,000000,6.81,6.81,6.62,6.68,338446,0
|
| 922 |
+
AVPT.US,D,20230920,000000,6.71,6.765,6.58,6.6,514018,0
|
| 923 |
+
AVPT.US,D,20230921,000000,6.53,6.65,6.52,6.6,503555,0
|
| 924 |
+
AVPT.US,D,20230922,000000,6.62,6.815,6.6081,6.73,502884,0
|
| 925 |
+
AVPT.US,D,20230925,000000,6.68,6.75,6.66,6.69,258330,0
|
| 926 |
+
AVPT.US,D,20230926,000000,6.63,6.68,6.41,6.43,426631,0
|
| 927 |
+
AVPT.US,D,20230927,000000,6.47,6.74,6.45,6.68,496324,0
|
| 928 |
+
AVPT.US,D,20230928,000000,6.62,6.78,6.62,6.7,342910,0
|
| 929 |
+
AVPT.US,D,20230929,000000,6.76,6.89,6.685,6.72,498627,0
|
| 930 |
+
AVPT.US,D,20231002,000000,6.69,6.75,6.505,6.57,400410,0
|
| 931 |
+
AVPT.US,D,20231003,000000,6.56,6.61,6.45,6.46,394579,0
|
| 932 |
+
AVPT.US,D,20231004,000000,6.47,6.81,6.47,6.77,702962,0
|
| 933 |
+
AVPT.US,D,20231005,000000,6.74,7.005,6.74,6.97,868939,0
|
| 934 |
+
AVPT.US,D,20231006,000000,6.91,7.08,6.86,6.91,1730608,0
|
| 935 |
+
AVPT.US,D,20231009,000000,6.85,7.03,6.69,7.03,468846,0
|
| 936 |
+
AVPT.US,D,20231010,000000,7,7.535,7,7.46,2039324,0
|
| 937 |
+
AVPT.US,D,20231011,000000,7.5,7.58,7.35,7.49,577779,0
|
| 938 |
+
AVPT.US,D,20231012,000000,7.5,7.5399,7.23,7.34,492471,0
|
| 939 |
+
AVPT.US,D,20231013,000000,7.31,7.335,7.15,7.25,521952,0
|
| 940 |
+
AVPT.US,D,20231016,000000,7.3,7.45,7.255,7.42,410444,0
|
| 941 |
+
AVPT.US,D,20231017,000000,7.37,7.429,7.225,7.29,540694,0
|
| 942 |
+
AVPT.US,D,20231018,000000,7.23,7.3601,7.23,7.26,331044,0
|
| 943 |
+
AVPT.US,D,20231019,000000,7.24,7.47,7.24,7.35,415794,0
|
| 944 |
+
AVPT.US,D,20231020,000000,7.39,7.39,7.03,7.18,812531,0
|
| 945 |
+
AVPT.US,D,20231023,000000,7.1,7.42,6.96,7.39,902730,0
|
| 946 |
+
AVPT.US,D,20231024,000000,7.43,7.65,7.375,7.53,1291085,0
|
| 947 |
+
AVPT.US,D,20231025,000000,7.5,7.5,7.16,7.18,608338,0
|
| 948 |
+
AVPT.US,D,20231026,000000,7.19,7.315,7.11,7.25,581063,0
|
| 949 |
+
AVPT.US,D,20231027,000000,7.25,7.365,7.195,7.3,625296,0
|
| 950 |
+
AVPT.US,D,20231030,000000,7.38,7.45,7.155,7.25,355748,0
|
| 951 |
+
AVPT.US,D,20231031,000000,7.23,7.525,7.16,7.49,619095,0
|
| 952 |
+
AVPT.US,D,20231101,000000,7.42,7.49,7.25,7.37,537210,0
|
| 953 |
+
AVPT.US,D,20231102,000000,7.45,7.515,7.31,7.38,447534,0
|
| 954 |
+
AVPT.US,D,20231103,000000,7.46,7.67,7.4,7.6,751153,0
|
| 955 |
+
AVPT.US,D,20231106,000000,7.6,7.64,7.29,7.41,489506,0
|
| 956 |
+
AVPT.US,D,20231107,000000,7.47,7.77,7.47,7.76,945815,0
|
| 957 |
+
AVPT.US,D,20231108,000000,7.78,7.8,7.56,7.72,527885,0
|
| 958 |
+
AVPT.US,D,20231109,000000,7.73,7.74,7.29,7.41,1080862,0
|
| 959 |
+
AVPT.US,D,20231110,000000,7.88,8.32,7.6,8.19,2370440,0
|
| 960 |
+
AVPT.US,D,20231113,000000,8.27,8.38,8,8.16,878748,0
|
| 961 |
+
AVPT.US,D,20231114,000000,8.33,8.35,7.99,8.3,1749348,0
|
| 962 |
+
AVPT.US,D,20231115,000000,8.29,8.395,8.0801,8.23,919958,0
|
| 963 |
+
AVPT.US,D,20231116,000000,8.23,8.25,8.09,8.19,559958,0
|
| 964 |
+
AVPT.US,D,20231117,000000,8.21,8.37,8.1501,8.33,720969,0
|
| 965 |
+
AVPT.US,D,20231120,000000,8.34,8.58,8.2984,8.43,851457,0
|
| 966 |
+
AVPT.US,D,20231121,000000,8.37,8.395,8.23,8.23,474394,0
|
| 967 |
+
AVPT.US,D,20231122,000000,8.32,8.38,8.22,8.31,384331,0
|
| 968 |
+
AVPT.US,D,20231124,000000,8.28,8.45,8.28,8.37,310255,0
|
| 969 |
+
AVPT.US,D,20231127,000000,8.33,8.51,8.33,8.36,614862,0
|
| 970 |
+
AVPT.US,D,20231128,000000,8.33,8.43,8.195,8.24,466346,0
|
| 971 |
+
AVPT.US,D,20231129,000000,8.35,8.46,8.105,8.22,669687,0
|
| 972 |
+
AVPT.US,D,20231130,000000,8.24,8.34,8.06,8.19,775676,0
|
| 973 |
+
AVPT.US,D,20231201,000000,8.16,8.34,8.06,8.32,669211,0
|
| 974 |
+
AVPT.US,D,20231204,000000,8.23,8.35,8.2062,8.26,566533,0
|
| 975 |
+
AVPT.US,D,20231205,000000,8.19,8.19,8.01,8.13,836742,0
|
| 976 |
+
AVPT.US,D,20231206,000000,8.13,8.24,8.11,8.12,691329,0
|
| 977 |
+
AVPT.US,D,20231207,000000,8.17,8.1882,7.92,7.97,580687,0
|
| 978 |
+
AVPT.US,D,20231208,000000,7.95,8.025,7.8633,7.99,468311,0
|
| 979 |
+
AVPT.US,D,20231211,000000,7.96,8.1291,7.96,8.1,593063,0
|
| 980 |
+
AVPT.US,D,20231212,000000,8.11,8.229,8.0657,8.19,429148,0
|
| 981 |
+
AVPT.US,D,20231213,000000,8.2,8.33,8.18,8.32,705816,0
|
| 982 |
+
AVPT.US,D,20231214,000000,8.36,8.57,8.33,8.41,1061373,0
|
| 983 |
+
AVPT.US,D,20231215,000000,8.52,8.61,8.37,8.5,1938371,0
|
| 984 |
+
AVPT.US,D,20231218,000000,8.51,8.53,8.36,8.45,542646,0
|
| 985 |
+
AVPT.US,D,20231219,000000,8.5,8.56,8.36,8.49,646640,0
|
| 986 |
+
AVPT.US,D,20231220,000000,8.5,8.59,8.27,8.275,709747,0
|
| 987 |
+
AVPT.US,D,20231221,000000,8.39,8.4593,8.275,8.36,689283,0
|
| 988 |
+
AVPT.US,D,20231222,000000,8.39,8.42,8.21,8.34,744617,0
|
| 989 |
+
AVPT.US,D,20231226,000000,8.34,8.4189,8.259,8.39,479464,0
|
| 990 |
+
AVPT.US,D,20231227,000000,8.38,8.495,8.31,8.35,491048,0
|
| 991 |
+
AVPT.US,D,20231228,000000,8.33,8.37,8.25,8.35,437945,0
|
| 992 |
+
AVPT.US,D,20231229,000000,8.35,8.36,8.19,8.21,515472,0
|
| 993 |
+
AVPT.US,D,20240102,000000,8.09,8.09,7.8113,7.9,755356,0
|
| 994 |
+
AVPT.US,D,20240103,000000,7.86,7.935,7.77,7.78,899775,0
|
| 995 |
+
AVPT.US,D,20240104,000000,7.82,7.92,7.805,7.81,678528,0
|
| 996 |
+
AVPT.US,D,20240105,000000,7.76,7.88,7.76,7.77,895073,0
|
| 997 |
+
AVPT.US,D,20240108,000000,7.82,8,7.82,8,587626,0
|
| 998 |
+
AVPT.US,D,20240109,000000,7.75,7.915,7.75,7.88,577132,0
|
| 999 |
+
AVPT.US,D,20240110,000000,7.89,8.25,7.86,8.24,1155127,0
|
| 1000 |
+
AVPT.US,D,20240111,000000,8.38,8.38,8.05,8.16,730438,0
|
| 1001 |
+
AVPT.US,D,20240112,000000,8.25,8.295,8.02,8.13,790271,0
|
| 1002 |
+
AVPT.US,D,20240116,000000,8.05,8.11,7.9,8.01,581341,0
|
| 1003 |
+
AVPT.US,D,20240117,000000,7.92,7.945,7.8,7.93,458266,0
|
| 1004 |
+
AVPT.US,D,20240118,000000,7.98,8.04,7.8378,7.93,508294,0
|
| 1005 |
+
AVPT.US,D,20240119,000000,7.99,7.99,7.85,7.99,903189,0
|
| 1006 |
+
AVPT.US,D,20240122,000000,8.05,8.11,7.82,7.97,1789570,0
|
| 1007 |
+
AVPT.US,D,20240123,000000,7.97,7.98,7.725,7.91,1781953,0
|
| 1008 |
+
AVPT.US,D,20240124,000000,8,8.02,7.585,7.61,1044840,0
|
| 1009 |
+
AVPT.US,D,20240125,000000,7.67,7.765,7.635,7.7,892269,0
|
| 1010 |
+
AVPT.US,D,20240126,000000,7.72,7.77,7.54,7.62,631649,0
|
| 1011 |
+
AVPT.US,D,20240129,000000,7.62,7.94,7.62,7.93,619964,0
|
| 1012 |
+
AVPT.US,D,20240130,000000,7.92,7.92,7.72,7.77,559006,0
|
| 1013 |
+
AVPT.US,D,20240131,000000,7.74,7.935,7.675,7.7,702610,0
|
| 1014 |
+
AVPT.US,D,20240201,000000,7.695,7.825,7.685,7.81,534796,0
|
| 1015 |
+
AVPT.US,D,20240202,000000,7.77,8.01,7.72,7.96,581934,0
|
| 1016 |
+
AVPT.US,D,20240205,000000,7.9,7.938,7.75,7.84,643522,0
|
| 1017 |
+
AVPT.US,D,20240206,000000,7.86,7.98,7.74,7.91,674697,0
|
| 1018 |
+
AVPT.US,D,20240207,000000,7.93,7.94,7.755,7.84,496743,0
|
| 1019 |
+
AVPT.US,D,20240208,000000,7.78,7.98,7.78,7.97,686417,0
|
| 1020 |
+
AVPT.US,D,20240209,000000,8.02,8.24,7.965,8.17,3510577,0
|
| 1021 |
+
AVPT.US,D,20240212,000000,8.14,8.295,7.985,8,992458,0
|
| 1022 |
+
AVPT.US,D,20240213,000000,7.75,7.845,7.55,7.7,1254337,0
|
| 1023 |
+
AVPT.US,D,20240214,000000,7.8,8.045,7.76,7.99,685311,0
|
| 1024 |
+
AVPT.US,D,20240215,000000,8.04,8.135,7.9395,8.09,662837,0
|
| 1025 |
+
AVPT.US,D,20240216,000000,8.08,8.115,7.93,8,853510,0
|
| 1026 |
+
AVPT.US,D,20240220,000000,7.88,8.03,7.85,7.97,640832,0
|
| 1027 |
+
AVPT.US,D,20240221,000000,7.91,7.91,7.73,7.84,618380,0
|
| 1028 |
+
AVPT.US,D,20240222,000000,7.95,8.04,7.82,7.88,720629,0
|
| 1029 |
+
AVPT.US,D,20240223,000000,7.9,7.99,7.85,7.91,527958,0
|
| 1030 |
+
AVPT.US,D,20240226,000000,7.89,8.01,7.88,7.89,584328,0
|
| 1031 |
+
AVPT.US,D,20240227,000000,7.93,8.11,7.9,7.99,620862,0
|
| 1032 |
+
AVPT.US,D,20240228,000000,7.99,7.99,7.845,7.91,437850,0
|
| 1033 |
+
AVPT.US,D,20240229,000000,8.04,8.05,7.92,8,1408007,0
|
| 1034 |
+
AVPT.US,D,20240301,000000,8.48,8.57,7.8,8.01,2117572,0
|
| 1035 |
+
AVPT.US,D,20240304,000000,7.95,7.99,7.365,7.38,1873418,0
|
| 1036 |
+
AVPT.US,D,20240305,000000,7.28,7.57,7.08,7.46,1530910,0
|
| 1037 |
+
AVPT.US,D,20240306,000000,7.55,7.7,7.49,7.63,866413,0
|
| 1038 |
+
AVPT.US,D,20240307,000000,7.71,7.71,7.545,7.63,645780,0
|
| 1039 |
+
AVPT.US,D,20240308,000000,7.68,7.92,7.68,7.89,723571,0
|
| 1040 |
+
AVPT.US,D,20240311,000000,7.84,7.9295,7.79,7.87,480109,0
|
| 1041 |
+
AVPT.US,D,20240312,000000,7.89,7.945,7.83,7.83,486620,0
|
| 1042 |
+
AVPT.US,D,20240313,000000,7.81,7.865,7.75,7.85,523348,0
|
| 1043 |
+
AVPT.US,D,20240314,000000,7.84,7.89,7.725,7.78,930304,0
|
| 1044 |
+
AVPT.US,D,20240315,000000,7.68,7.71,7.46,7.55,1298199,0
|
| 1045 |
+
AVPT.US,D,20240318,000000,7.52,7.585,7.44,7.56,501481,0
|
| 1046 |
+
AVPT.US,D,20240319,000000,7.53,7.775,7.5,7.75,565030,0
|
| 1047 |
+
AVPT.US,D,20240320,000000,7.73,8.005,7.705,7.99,717996,0
|
| 1048 |
+
AVPT.US,D,20240321,000000,8,8.08,7.91,8.03,1079170,0
|
| 1049 |
+
AVPT.US,D,20240322,000000,8,8.04,7.88,7.9,626272,0
|
| 1050 |
+
AVPT.US,D,20240325,000000,7.87,7.97,7.7,7.7,643360,0
|
| 1051 |
+
AVPT.US,D,20240326,000000,7.75,7.89,7.695,7.77,573499,0
|
| 1052 |
+
AVPT.US,D,20240327,000000,7.78,7.92,7.77,7.91,573358,0
|
| 1053 |
+
AVPT.US,D,20240328,000000,7.89,7.97,7.84,7.92,704441,0
|
| 1054 |
+
AVPT.US,D,20240401,000000,7.9,7.9,7.695,7.74,479013,0
|
| 1055 |
+
AVPT.US,D,20240402,000000,7.65,7.68,7.52,7.64,585438,0
|
| 1056 |
+
AVPT.US,D,20240403,000000,7.6,7.86,7.6,7.82,564756,0
|
| 1057 |
+
AVPT.US,D,20240404,000000,7.88,8.105,7.77,8.03,1587867,0
|
| 1058 |
+
AVPT.US,D,20240405,000000,8.04,8.56,7.97,8.4,3048289,0
|
| 1059 |
+
AVPT.US,D,20240408,000000,8.42,8.42,8.17,8.18,567994,0
|
| 1060 |
+
AVPT.US,D,20240409,000000,8.21,8.24,8.04,8.15,973064,0
|
| 1061 |
+
AVPT.US,D,20240410,000000,7.95,8.02,7.88,7.98,651514,0
|
| 1062 |
+
AVPT.US,D,20240411,000000,8,8.06,7.92,7.94,471611,0
|
| 1063 |
+
AVPT.US,D,20240412,000000,7.88,7.898,7.82,7.89,450989,0
|
| 1064 |
+
AVPT.US,D,20240415,000000,7.91,7.95,7.72,7.72,452501,0
|
| 1065 |
+
AVPT.US,D,20240416,000000,7.66,7.83,7.64,7.76,519234,0
|
| 1066 |
+
AVPT.US,D,20240417,000000,7.81,7.8799,7.72,7.73,475258,0
|
| 1067 |
+
AVPT.US,D,20240418,000000,7.75,7.865,7.64,7.68,741269,0
|
| 1068 |
+
AVPT.US,D,20240419,000000,7.63,7.8,7.62,7.69,599771,0
|
| 1069 |
+
AVPT.US,D,20240422,000000,7.7,7.78,7.65,7.74,460401,0
|
| 1070 |
+
AVPT.US,D,20240423,000000,7.79,7.94,7.74,7.92,432238,0
|
| 1071 |
+
AVPT.US,D,20240424,000000,7.88,7.945,7.83,7.91,359981,0
|
| 1072 |
+
AVPT.US,D,20240425,000000,7.75,7.93,7.74,7.92,516181,0
|
| 1073 |
+
AVPT.US,D,20240426,000000,7.95,8.3,7.9275,8.13,879778,0
|
| 1074 |
+
AVPT.US,D,20240429,000000,8.13,8.1766,7.935,7.97,376408,0
|
| 1075 |
+
AVPT.US,D,20240430,000000,7.91,7.9998,7.77,7.77,672657,0
|
| 1076 |
+
AVPT.US,D,20240501,000000,7.8,8,7.765,7.85,572088,0
|
| 1077 |
+
AVPT.US,D,20240502,000000,7.93,8.05,7.85,8.04,392034,0
|
| 1078 |
+
AVPT.US,D,20240503,000000,8.19,8.22,8.07,8.14,335605,0
|
| 1079 |
+
AVPT.US,D,20240506,000000,8.14,8.195,8.11,8.18,352473,0
|
| 1080 |
+
AVPT.US,D,20240507,000000,8.15,8.18,8.09,8.16,295597,0
|
| 1081 |
+
AVPT.US,D,20240508,000000,8.09,8.19,8.06,8.18,285321,0
|
| 1082 |
+
AVPT.US,D,20240509,000000,8.11,8.145,8.055,8.1,544256,0
|
| 1083 |
+
AVPT.US,D,20240510,000000,8.2,8.74,8.08,8.15,1237803,0
|
| 1084 |
+
AVPT.US,D,20240513,000000,8.18,8.38,8.1503,8.3,1021960,0
|
| 1085 |
+
AVPT.US,D,20240514,000000,8.32,8.54,8.15,8.46,1210936,0
|
| 1086 |
+
AVPT.US,D,20240515,000000,8.55,8.59,8.435,8.5,632435,0
|
| 1087 |
+
AVPT.US,D,20240516,000000,8.49,8.71,8.48,8.71,1614628,0
|
| 1088 |
+
AVPT.US,D,20240517,000000,8.72,8.96,8.66,8.95,1878096,0
|
| 1089 |
+
AVPT.US,D,20240520,000000,8.98,9.6,8.92,9.49,2622675,0
|
| 1090 |
+
AVPT.US,D,20240521,000000,9.45,9.54,9.275,9.41,2112587,0
|
| 1091 |
+
AVPT.US,D,20240522,000000,9.36,9.45,9.285,9.35,566448,0
|
| 1092 |
+
AVPT.US,D,20240523,000000,9.39,9.45,9.29,9.38,661333,0
|
| 1093 |
+
AVPT.US,D,20240524,000000,9.38,9.4,9.13,9.16,1008736,0
|
| 1094 |
+
AVPT.US,D,20240528,000000,9.16,9.19,8.95,9.11,905442,0
|
| 1095 |
+
AVPT.US,D,20240529,000000,8.97,9.21,8.96,9.05,832539,0
|
| 1096 |
+
AVPT.US,D,20240530,000000,9.03,9.0892,8.9405,9.04,762415,0
|
| 1097 |
+
AVPT.US,D,20240531,000000,9.06,9.09,8.94,9.02,869641,0
|
| 1098 |
+
AVPT.US,D,20240603,000000,8.98,9.29,8.87,9.12,2181172,0
|
| 1099 |
+
AVPT.US,D,20240604,000000,9.14,9.265,8.97,8.98,1878558,0
|
| 1100 |
+
AVPT.US,D,20240605,000000,9.06,9.155,8.975,9.08,995065,0
|
| 1101 |
+
AVPT.US,D,20240606,000000,9.02,9.1,8.945,9.09,609429,0
|
| 1102 |
+
AVPT.US,D,20240607,000000,9.04,9.07,8.99,9.04,408433,0
|
| 1103 |
+
AVPT.US,D,20240610,000000,8.98,9.275,8.97,9.1,2225144,0
|
| 1104 |
+
AVPT.US,D,20240611,000000,9.1,9.36,8.98,9.25,3047813,0
|
| 1105 |
+
AVPT.US,D,20240612,000000,9.43,9.56,9.295,9.42,1779191,0
|
| 1106 |
+
AVPT.US,D,20240613,000000,9.44,9.44,9.015,9.03,657717,0
|
| 1107 |
+
AVPT.US,D,20240614,000000,8.992,9.08,8.93,9.04,659902,0
|
| 1108 |
+
AVPT.US,D,20240617,000000,9.06,9.675,9.02,9.62,2717144,0
|
| 1109 |
+
AVPT.US,D,20240618,000000,9.61,9.79,9.49,9.75,1076261,0
|
| 1110 |
+
AVPT.US,D,20240620,000000,9.75,9.995,9.7205,9.91,1566393,0
|
| 1111 |
+
AVPT.US,D,20240621,000000,9.89,10.05,9.84,10.05,1804568,0
|
| 1112 |
+
AVPT.US,D,20240624,000000,10,10.26,10,10.22,1127572,0
|
| 1113 |
+
AVPT.US,D,20240625,000000,10.19,10.44,10.1805,10.38,1032503,0
|
| 1114 |
+
AVPT.US,D,20240626,000000,10.35,10.38,10.16,10.17,822532,0
|
| 1115 |
+
AVPT.US,D,20240627,000000,10.26,10.295,10.08,10.24,1011835,0
|
| 1116 |
+
AVPT.US,D,20240628,000000,10.28,10.445,10.2,10.42,4430443,0
|
| 1117 |
+
AVPT.US,D,20240701,000000,10.45,10.45,10.28,10.3,991749,0
|
| 1118 |
+
AVPT.US,D,20240702,000000,10.29,10.47,10.265,10.28,800991,0
|
| 1119 |
+
AVPT.US,D,20240703,000000,10.26,10.345,10.181,10.24,400878,0
|
| 1120 |
+
AVPT.US,D,20240705,000000,10.22,10.37,10.07,10.26,922780,0
|
| 1121 |
+
AVPT.US,D,20240708,000000,10.27,10.32,10.16,10.25,938419,0
|
| 1122 |
+
AVPT.US,D,20240709,000000,10.28,10.3,9.96,9.99,1097831,0
|
| 1123 |
+
AVPT.US,D,20240710,000000,10.04,10.26,10.025,10.12,905641,0
|
| 1124 |
+
AVPT.US,D,20240711,000000,10.26,10.295,10.13,10.21,697394,0
|
| 1125 |
+
AVPT.US,D,20240712,000000,10.27,10.36,10.22,10.34,954654,0
|
| 1126 |
+
AVPT.US,D,20240715,000000,10.4,10.6,10.225,10.49,2102808,0
|
| 1127 |
+
AVPT.US,D,20240716,000000,10.55,10.7,10.465,10.67,1755987,0
|
| 1128 |
+
AVPT.US,D,20240717,000000,10.598,10.65,10.363,10.5,1692000,0
|
| 1129 |
+
AVPT.US,D,20240718,000000,10.51,10.635,10.37,10.5,1445673,0
|
| 1130 |
+
AVPT.US,D,20240719,000000,10.53,10.67,10.45,10.57,1031809,0
|
| 1131 |
+
AVPT.US,D,20240722,000000,10.64,10.75,10.57,10.69,1244123,0
|
| 1132 |
+
AVPT.US,D,20240723,000000,10.7,11.01,10.7,10.94,1050362,0
|
| 1133 |
+
AVPT.US,D,20240724,000000,10.86,10.97,10.64,10.64,1326752,0
|
| 1134 |
+
AVPT.US,D,20240725,000000,10.7,10.97,10.7,10.84,1084096,0
|
| 1135 |
+
AVPT.US,D,20240726,000000,10.99,10.99,10.795,10.87,562334,0
|
| 1136 |
+
AVPT.US,D,20240729,000000,10.9,11.03,10.8243,10.93,815701,0
|
| 1137 |
+
AVPT.US,D,20240730,000000,11.02,11.05,10.7941,10.88,926346,0
|
| 1138 |
+
AVPT.US,D,20240731,000000,11,11.07,10.84,10.9,900331,0
|
| 1139 |
+
AVPT.US,D,20240801,000000,10.9,10.98,10.645,10.77,1614662,0
|
| 1140 |
+
AVPT.US,D,20240802,000000,10.27,10.516,10.19,10.24,1238663,0
|
| 1141 |
+
AVPT.US,D,20240805,000000,9.56,9.98,9.38,9.7,1917743,0
|
| 1142 |
+
AVPT.US,D,20240806,000000,9.78,9.98,9.72,9.94,1111804,0
|
| 1143 |
+
AVPT.US,D,20240807,000000,10.08,10.175,9.71,9.75,877233,0
|
| 1144 |
+
AVPT.US,D,20240808,000000,9.88,10.34,9.84,10.17,1581302,0
|
| 1145 |
+
AVPT.US,D,20240809,000000,10.44,10.48,9.71,10.06,1495414,0
|
| 1146 |
+
AVPT.US,D,20240812,000000,10.14,10.49,9.96,10.47,1409400,0
|
| 1147 |
+
AVPT.US,D,20240813,000000,10.5,10.78,10.275,10.77,1240374,0
|
| 1148 |
+
AVPT.US,D,20240814,000000,10.73,10.76,10.585,10.66,768522,0
|
| 1149 |
+
AVPT.US,D,20240815,000000,10.85,11,10.725,10.99,1318490,0
|
| 1150 |
+
AVPT.US,D,20240816,000000,10.96,11.06,10.745,10.79,2274072,0
|
| 1151 |
+
AVPT.US,D,20240819,000000,10.75,10.98,10.705,10.98,935274,0
|
| 1152 |
+
AVPT.US,D,20240820,000000,11.01,11.03,10.865,10.89,587669,0
|
| 1153 |
+
AVPT.US,D,20240821,000000,10.97,10.97,10.82,10.96,716616,0
|
| 1154 |
+
AVPT.US,D,20240822,000000,10.92,10.99,10.725,10.75,685040,0
|
| 1155 |
+
AVPT.US,D,20240823,000000,10.85,10.91,10.735,10.79,872097,0
|
| 1156 |
+
AVPT.US,D,20240826,000000,10.87,10.975,10.7,10.82,772329,0
|
| 1157 |
+
AVPT.US,D,20240827,000000,10.72,10.795,10.65,10.77,540057,0
|
| 1158 |
+
AVPT.US,D,20240828,000000,11.17,11.96,11.06,11.51,3772096,0
|
| 1159 |
+
AVPT.US,D,20240829,000000,11.51,11.69,11.385,11.48,953433,0
|
| 1160 |
+
AVPT.US,D,20240830,000000,11.39,11.57,11.275,11.55,1049234,0
|
| 1161 |
+
AVPT.US,D,20240903,000000,11.5,11.69,11.37,11.58,1227327,0
|
| 1162 |
+
AVPT.US,D,20240904,000000,11.52,11.795,11.3313,11.6,4120673,0
|
| 1163 |
+
AVPT.US,D,20240905,000000,11.59,11.7499,11.425,11.65,817887,0
|
| 1164 |
+
AVPT.US,D,20240906,000000,11.69,11.72,11.34,11.47,764813,0
|
| 1165 |
+
AVPT.US,D,20240909,000000,11.55,12.0038,11.55,11.77,1018408,0
|
| 1166 |
+
AVPT.US,D,20240910,000000,11.79,11.79,11.57,11.67,796002,0
|
| 1167 |
+
AVPT.US,D,20240911,000000,11.62,11.768,11.5,11.75,624706,0
|
| 1168 |
+
AVPT.US,D,20240912,000000,11.82,11.905,11.7,11.79,642976,0
|
| 1169 |
+
AVPT.US,D,20240913,000000,11.8,12,11.7,11.9,751477,0
|
| 1170 |
+
AVPT.US,D,20240916,000000,11.87,11.99,11.82,11.94,769101,0
|
| 1171 |
+
AVPT.US,D,20240917,000000,12.08,12.09,11.74,11.78,1318824,0
|
| 1172 |
+
AVPT.US,D,20240918,000000,11.8,11.82,11.65,11.66,729696,0
|
| 1173 |
+
AVPT.US,D,20240919,000000,11.94,12.055,11.66,11.98,1709288,0
|
| 1174 |
+
AVPT.US,D,20240920,000000,11.95,11.99,11.875,11.94,2307512,0
|
| 1175 |
+
AVPT.US,D,20240923,000000,11.97,12.01,11.45,11.6,1382719,0
|
| 1176 |
+
AVPT.US,D,20240924,000000,11.63,11.785,11.53,11.74,811673,0
|
| 1177 |
+
AVPT.US,D,20240925,000000,11.73,11.85,11.7,11.77,548609,0
|
| 1178 |
+
AVPT.US,D,20240926,000000,11.93,11.94,11.75,11.79,580113,0
|
| 1179 |
+
AVPT.US,D,20240927,000000,11.79,11.8,11.66,11.71,503029,0
|
| 1180 |
+
AVPT.US,D,20240930,000000,11.64,11.8,11.61,11.77,1235621,0
|
| 1181 |
+
AVPT.US,D,20241001,000000,11.72,11.75,11.47,11.54,608407,0
|
| 1182 |
+
AVPT.US,D,20241002,000000,11.54,11.61,11.46,11.59,443986,0
|
| 1183 |
+
AVPT.US,D,20241003,000000,11.54,11.68,11.43,11.59,483220,0
|
| 1184 |
+
AVPT.US,D,20241004,000000,11.75,11.9,11.56,11.89,581984,0
|
| 1185 |
+
AVPT.US,D,20241007,000000,11.81,11.81,11.555,11.71,799223,0
|
| 1186 |
+
AVPT.US,D,20241008,000000,11.79,12.3,11.79,12.24,929185,0
|
| 1187 |
+
AVPT.US,D,20241009,000000,12.25,12.46,12.2,12.34,626632,0
|
| 1188 |
+
AVPT.US,D,20241010,000000,12.17,12.46,12.17,12.41,572177,0
|
| 1189 |
+
AVPT.US,D,20241011,000000,12.4,12.665,12.38,12.5,726837,0
|
| 1190 |
+
AVPT.US,D,20241014,000000,12.54,12.54,12.28,12.34,410308,0
|
| 1191 |
+
AVPT.US,D,20241015,000000,12.33,12.42,12.07,12.28,537458,0
|
| 1192 |
+
AVPT.US,D,20241016,000000,12.28,12.326924,11.975,12.15,545118,0
|
| 1193 |
+
AVPT.US,D,20241017,000000,12.16,12.25,12.025,12.18,418595,0
|
| 1194 |
+
AVPT.US,D,20241018,000000,12.24,12.36,12.085,12.14,469073,0
|
| 1195 |
+
AVPT.US,D,20241021,000000,12.052,12.228,11.985,12.06,475821,0
|
| 1196 |
+
AVPT.US,D,20241022,000000,12.01,12.125,11.975,12.05,248129,0
|
| 1197 |
+
AVPT.US,D,20241023,000000,11.95,11.975,11.61,11.73,561606,0
|
| 1198 |
+
AVPT.US,D,20241024,000000,11.84,12.145,11.76,12.08,494110,0
|
| 1199 |
+
AVPT.US,D,20241025,000000,12.13,12.178,11.89,11.96,349267,0
|
| 1200 |
+
AVPT.US,D,20241028,000000,12.05,12.175,11.955,11.97,465658,0
|
| 1201 |
+
AVPT.US,D,20241029,000000,11.99,12.49,11.9237,12.44,786451,0
|
| 1202 |
+
AVPT.US,D,20241030,000000,12.37,12.58,12.36,12.36,541341,0
|
| 1203 |
+
AVPT.US,D,20241031,000000,12.28,12.42,12.08,12.14,662180,0
|
| 1204 |
+
AVPT.US,D,20241101,000000,12.16,12.38,12.11,12.38,531969,0
|
| 1205 |
+
AVPT.US,D,20241104,000000,12.26,12.425,12.2,12.32,449212,0
|
| 1206 |
+
AVPT.US,D,20241105,000000,12.34,12.565,12.34,12.51,456467,0
|
| 1207 |
+
AVPT.US,D,20241106,000000,12.76,13.1,12.75,13.09,1113622,0
|
| 1208 |
+
AVPT.US,D,20241107,000000,13.07,13.58,13.07,13.48,1277875,0
|
| 1209 |
+
AVPT.US,D,20241108,000000,14.26,15.6399,14.06,14.89,2781659,0
|
| 1210 |
+
AVPT.US,D,20241111,000000,15,15.77,14.97,15.7,1561295,0
|
| 1211 |
+
AVPT.US,D,20241112,000000,15.5,15.95,15.38,15.85,1888029,0
|
| 1212 |
+
AVPT.US,D,20241113,000000,15.93,16.5,15.9,16.03,1655682,0
|
| 1213 |
+
AVPT.US,D,20241114,000000,16,16.04,15.52,15.82,1074448,0
|
| 1214 |
+
AVPT.US,D,20241115,000000,15.76,15.865,15.545,15.73,1045473,0
|
| 1215 |
+
AVPT.US,D,20241118,000000,15.72,15.9607,15.53,15.74,826944,0
|
| 1216 |
+
AVPT.US,D,20241119,000000,15.61,16.62,15.57,16.57,1344648,0
|
| 1217 |
+
AVPT.US,D,20241120,000000,16.65,17.5,16.52,17.5,3511175,0
|
| 1218 |
+
AVPT.US,D,20241121,000000,17.685,18.33,17.61,18.3,2086436,0
|
| 1219 |
+
AVPT.US,D,20241122,000000,18.192,18.75,18.12,18.57,2257640,0
|
| 1220 |
+
AVPT.US,D,20241125,000000,18.69,18.75,18.1,18.22,1494609,0
|
| 1221 |
+
AVPT.US,D,20241126,000000,18.23,18.5,17.98,18.12,1872866,0
|
| 1222 |
+
AVPT.US,D,20241127,000000,18.17,18.17,17.66,17.82,1447761,0
|
| 1223 |
+
AVPT.US,D,20241129,000000,17.83,17.9833,17.63,17.65,666970,0
|
| 1224 |
+
AVPT.US,D,20241202,000000,17.66,18.1,17.5797,17.91,1536643,0
|
| 1225 |
+
AVPT.US,D,20241203,000000,17.76,18.255,17.66,18.22,1027179,0
|
| 1226 |
+
AVPT.US,D,20241204,000000,18.32,18.8389,18.3,18.75,2605521,0
|
| 1227 |
+
AVPT.US,D,20241205,000000,18.75,19,18.54,18.65,1994503,0
|
| 1228 |
+
AVPT.US,D,20241206,000000,18.81,18.995,18.62,18.89,1307933,0
|
| 1229 |
+
AVPT.US,D,20241209,000000,18.9,19.1605,18.35,18.53,1426390,0
|
| 1230 |
+
AVPT.US,D,20241210,000000,18.5,18.93,18.38,18.67,2034274,0
|
| 1231 |
+
AVPT.US,D,20241211,000000,18.76,18.79,18.43,18.45,1796199,0
|
| 1232 |
+
AVPT.US,D,20241212,000000,18.36,18.77,18.3,18.57,730782,0
|
| 1233 |
+
AVPT.US,D,20241213,000000,18.57,18.84,18.145,18.365,1070218,0
|
| 1234 |
+
AVPT.US,D,20241216,000000,18.37,18.74,18.31,18.65,1368991,0
|
| 1235 |
+
AVPT.US,D,20241217,000000,18.65,18.65,18.2,18.41,681489,0
|
| 1236 |
+
AVPT.US,D,20241218,000000,18.21,18.59,17.665,17.76,1853316,0
|
| 1237 |
+
AVPT.US,D,20241219,000000,17.97,18.14,17.702,17.74,1085405,0
|
| 1238 |
+
AVPT.US,D,20241220,000000,17.39,18,17.24,17.89,1393089,0
|
| 1239 |
+
AVPT.US,D,20241223,000000,17.86,17.95,17.37,17.46,1561370,0
|
| 1240 |
+
AVPT.US,D,20241224,000000,17.41,17.82,17.39,17.8,347662,0
|
| 1241 |
+
AVPT.US,D,20241226,000000,17.71,17.75,17.31,17.43,618035,0
|
| 1242 |
+
AVPT.US,D,20241227,000000,17.33,17.33,16.56,16.95,1511688,0
|
| 1243 |
+
AVPT.US,D,20241230,000000,16.71,16.78,16.42,16.48,2532882,0
|
| 1244 |
+
AVPT.US,D,20241231,000000,16.62,16.68,16.3735,16.51,2172509,0
|
| 1245 |
+
AVPT.US,D,20250102,000000,16.64,16.69,16.2502,16.62,1306912,0
|
| 1246 |
+
AVPT.US,D,20250103,000000,16.74,17.235,16.705,17.14,1043276,0
|
| 1247 |
+
AVPT.US,D,20250106,000000,17.16,17.2,16.68,16.79,996807,0
|
| 1248 |
+
AVPT.US,D,20250107,000000,16.81,16.88,16.05,16.42,1329431,0
|
| 1249 |
+
AVPT.US,D,20250108,000000,16.21,16.74,16.21,16.62,960821,0
|
| 1250 |
+
AVPT.US,D,20250110,000000,16.33,16.4,15.99,16.2,724279,0
|
| 1251 |
+
AVPT.US,D,20250113,000000,15.9,16.32,15.7,16.3,823675,0
|
| 1252 |
+
AVPT.US,D,20250114,000000,16.5,16.7,16.37,16.55,780302,0
|
| 1253 |
+
AVPT.US,D,20250115,000000,16.92,17.62,16.79,17.6,1253911,0
|
| 1254 |
+
AVPT.US,D,20250116,000000,17.61,17.76,17.505,17.56,722483,0
|
| 1255 |
+
AVPT.US,D,20250117,000000,17.78,17.78,17.105,17.21,924537,0
|
| 1256 |
+
AVPT.US,D,20250121,000000,17.39,17.511,17.01,17.42,958089,0
|
| 1257 |
+
AVPT.US,D,20250122,000000,17.5,18.0987,17.34,17.54,1180786,0
|
| 1258 |
+
AVPT.US,D,20250123,000000,17.47,18.32,17.45,18.32,1822045,0
|
| 1259 |
+
AVPT.US,D,20250124,000000,18.32,18.36,17.82,18.04,1130372,0
|
| 1260 |
+
AVPT.US,D,20250127,000000,17.56,18.12,17.21,17.93,1272961,0
|
| 1261 |
+
AVPT.US,D,20250128,000000,18,18.6,17.61,18.5,1002806,0
|
| 1262 |
+
AVPT.US,D,20250129,000000,18.5,18.675,18.16,18.44,983313,0
|
| 1263 |
+
AVPT.US,D,20250130,000000,18.6,18.89,18.46,18.72,1667533,0
|
| 1264 |
+
AVPT.US,D,20250131,000000,18.95,19.2,18.48,18.78,2009320,0
|
| 1265 |
+
AVPT.US,D,20250203,000000,18.23,18.635,18.12,18.6,1052486,0
|
| 1266 |
+
AVPT.US,D,20250204,000000,18.735,19.14,18.72,19.12,789849,0
|
| 1267 |
+
AVPT.US,D,20250205,000000,19.16,19.445,19.01,19.42,1102425,0
|
| 1268 |
+
AVPT.US,D,20250206,000000,19.42,19.48,19.15,19.17,829945,0
|
| 1269 |
+
AVPT.US,D,20250207,000000,19.23,19.46,18.92,19.31,950096,0
|
| 1270 |
+
AVPT.US,D,20250210,000000,19.42,19.755,19.24,19.61,2300684,0
|
| 1271 |
+
AVPT.US,D,20250211,000000,19.48,19.74,19.17,19.49,1649182,0
|
| 1272 |
+
AVPT.US,D,20250212,000000,19.25,19.49,19.05,19.35,1327797,0
|
| 1273 |
+
AVPT.US,D,20250213,000000,19.49,19.805,19.1905,19.795,965355,0
|
| 1274 |
+
AVPT.US,D,20250214,000000,19.8,19.9,19.205,19.44,1539287,0
|
| 1275 |
+
AVPT.US,D,20250218,000000,19.45,19.61,19.01,19.61,1056160,0
|
| 1276 |
+
AVPT.US,D,20250219,000000,19.49,19.57,19.14,19.29,1187917,0
|
| 1277 |
+
AVPT.US,D,20250220,000000,19.15,19.155,17.8,18.03,2342461,0
|
| 1278 |
+
AVPT.US,D,20250221,000000,18.18,18.18,17.61,17.69,2242432,0
|
| 1279 |
+
AVPT.US,D,20250224,000000,17.68,17.77,16.56,17.05,1830816,0
|
| 1280 |
+
AVPT.US,D,20250225,000000,16.94,17.07,16.62,16.72,1298729,0
|
| 1281 |
+
AVPT.US,D,20250226,000000,16.77,17.555,16.77,17.44,1702575,0
|
| 1282 |
+
AVPT.US,D,20250227,000000,17.62,17.7,16.825,17.08,1839720,0
|
| 1283 |
+
AVPT.US,D,20250228,000000,13.92,14.975,13.37,14.94,4467827,0
|
| 1284 |
+
AVPT.US,D,20250303,000000,15,15.26,14.33,15.03,2880399,0
|
| 1285 |
+
AVPT.US,D,20250304,000000,14.85,15.05,14.32,14.84,2660205,0
|
| 1286 |
+
AVPT.US,D,20250305,000000,14.81,15.365,14.5,15.3,1514484,0
|
| 1287 |
+
AVPT.US,D,20250306,000000,14.9754,15.3,14.43,14.55,2161140,0
|
| 1288 |
+
AVPT.US,D,20250307,000000,14.47,14.74,13.91,14.36,1740278,0
|
| 1289 |
+
AVPT.US,D,20250310,000000,14.005,14.06,13.32,13.5,1865076,0
|
| 1290 |
+
AVPT.US,D,20250311,000000,13.29,13.815,13.095,13.62,2325439,0
|
| 1291 |
+
AVPT.US,D,20250312,000000,14.13,14.32,14.01,14.29,1275804,0
|
| 1292 |
+
AVPT.US,D,20250313,000000,14.25,14.39,13.58,13.79,1146699,0
|
| 1293 |
+
AVPT.US,D,20250314,000000,14.11,14.6991,13.98,14.66,1646734,0
|
| 1294 |
+
AVPT.US,D,20250317,000000,14.64,14.94,14.54,14.75,1206833,0
|
| 1295 |
+
AVPT.US,D,20250318,000000,14.57,14.7256,14.39,14.54,1413556,0
|
| 1296 |
+
AVPT.US,D,20250319,000000,14.65,15.275,14.55,15.11,1695141,0
|
| 1297 |
+
AVPT.US,D,20250320,000000,14.95,15.42,14.935,15.07,1347261,0
|
| 1298 |
+
AVPT.US,D,20250321,000000,14.87,15.13,14.85,15.05,1729547,0
|
| 1299 |
+
AVPT.US,D,20250324,000000,15.45,15.5,15.21,15.44,962993,0
|
| 1300 |
+
AVPT.US,D,20250325,000000,15.48,15.54,15.17,15.23,1198235,0
|
| 1301 |
+
AVPT.US,D,20250326,000000,15.14,15.28,14.87,15.06,1150679,0
|
| 1302 |
+
AVPT.US,D,20250327,000000,14.97,15.03,14.67,14.78,846430,0
|
| 1303 |
+
AVPT.US,D,20250328,000000,14.71,14.84,14.48,14.62,1487246,0
|
| 1304 |
+
AVPT.US,D,20250331,000000,14.32,14.52,13.97,14.44,1804163,0
|
| 1305 |
+
AVPT.US,D,20250401,000000,14.48,14.8,14.35,14.77,993363,0
|
| 1306 |
+
AVPT.US,D,20250402,000000,14.45,15.29,14.42,15.12,923566,0
|
| 1307 |
+
AVPT.US,D,20250403,000000,14.26,14.64,14.13,14.28,883645,0
|
| 1308 |
+
AVPT.US,D,20250404,000000,13.63,13.85,13.16,13.33,1467627,0
|
| 1309 |
+
AVPT.US,D,20250407,000000,12.63,14.2,12.4902,13.54,1449591,0
|
| 1310 |
+
AVPT.US,D,20250408,000000,14.21,14.21,13.18,13.45,1101658,0
|
| 1311 |
+
AVPT.US,D,20250409,000000,13.38,15.07,13.38,14.86,1464122,0
|
| 1312 |
+
AVPT.US,D,20250410,000000,14.4,14.66,14.09,14.4,909304,0
|
| 1313 |
+
AVPT.US,D,20250411,000000,14.33,14.65,14.08,14.53,690810,0
|
| 1314 |
+
AVPT.US,D,20250414,000000,14.84,14.885,14.365,14.5,549825,0
|
| 1315 |
+
AVPT.US,D,20250415,000000,14.5,14.845,14.485,14.83,1049130,0
|
| 1316 |
+
AVPT.US,D,20250416,000000,14.54,14.835,14.46,14.65,590718,0
|
| 1317 |
+
AVPT.US,D,20250417,000000,14.67,14.725,14.39,14.43,541468,0
|
| 1318 |
+
AVPT.US,D,20250421,000000,14.28,14.356,13.87,14.03,544882,0
|
| 1319 |
+
AVPT.US,D,20250422,000000,14.26,14.44,14.09,14.32,566587,0
|
| 1320 |
+
AVPT.US,D,20250423,000000,14.9,15.22,14.75,15.1,1135552,0
|
| 1321 |
+
AVPT.US,D,20250424,000000,15.22,15.8,15.2,15.76,849808,0
|
| 1322 |
+
AVPT.US,D,20250425,000000,15.8,16.1,15.68,16.07,563973,0
|
| 1323 |
+
AVPT.US,D,20250428,000000,16.07,16.27,15.86,16.12,1058766,0
|
| 1324 |
+
AVPT.US,D,20250429,000000,16.11,16.47,16.11,16.44,725134,0
|
| 1325 |
+
AVPT.US,D,20250430,000000,16.08,16.37,15.85,16.35,948897,0
|
| 1326 |
+
AVPT.US,D,20250501,000000,16.83,16.99,16.525,16.6,859419,0
|
| 1327 |
+
AVPT.US,D,20250502,000000,16.73,17.12,16.7,17.08,766065,0
|
| 1328 |
+
AVPT.US,D,20250505,000000,16.89,17.3,16.89,17.04,847480,0
|
| 1329 |
+
AVPT.US,D,20250506,000000,16.69,17.07,16.555,16.97,1190372,0
|
| 1330 |
+
AVPT.US,D,20250507,000000,17.08,17.23,16.945,17.2,903842,0
|
| 1331 |
+
AVPT.US,D,20250508,000000,17.25,17.615,17.2,17.4,1058189,0
|
| 1332 |
+
AVPT.US,D,20250509,000000,18.75,19.73,18.55,18.85,3733109,0
|
| 1333 |
+
AVPT.US,D,20250512,000000,19.28,19.29,18.69,18.89,1577959,0
|
| 1334 |
+
AVPT.US,D,20250513,000000,18.97,20.245,18.89,19.99,3292240,0
|
| 1335 |
+
AVPT.US,D,20250514,000000,19.9,20.14,19.78,19.83,1929809,0
|
| 1336 |
+
AVPT.US,D,20250515,000000,19.76,19.87,19.44,19.6,790017,0
|
| 1337 |
+
AVPT.US,D,20250516,000000,19.55,19.725,19.315,19.38,1013662,0
|
| 1338 |
+
AVPT.US,D,20250519,000000,19.16,19.285,18.97,18.98,884267,0
|
| 1339 |
+
AVPT.US,D,20250520,000000,18.89,19,18.56,18.64,2048256,0
|
| 1340 |
+
AVPT.US,D,20250521,000000,18.51,18.715,18.211,18.32,855401,0
|
| 1341 |
+
AVPT.US,D,20250522,000000,18.32,18.49,18.09,18.11,633071,0
|
| 1342 |
+
AVPT.US,D,20250523,000000,17.89,18.34,17.85,18.23,929314,0
|
| 1343 |
+
AVPT.US,D,20250527,000000,18.55,18.66,18.321,18.66,1204866,0
|
| 1344 |
+
AVPT.US,D,20250528,000000,18.65,18.825,18.48,18.59,1548344,0
|
| 1345 |
+
AVPT.US,D,20250529,000000,18.73,18.73,18.27,18.5,967700,0
|
| 1346 |
+
AVPT.US,D,20250530,000000,18.51,18.715,18.345,18.65,1141899,0
|
| 1347 |
+
AVPT.US,D,20250602,000000,18.62,19.14,18.43,18.81,2256595,0
|
| 1348 |
+
AVPT.US,D,20250603,000000,18.81,19.04,18.7,18.96,1213496,0
|
| 1349 |
+
AVPT.US,D,20250604,000000,18.92,19.375,18.91,19.24,1526176,0
|
| 1350 |
+
AVPT.US,D,20250605,000000,19.35,19.41,18.83,18.95,1037611,0
|
| 1351 |
+
AVPT.US,D,20250606,000000,19.2,19.57,18.905,19.56,1400273,0
|
| 1352 |
+
AVPT.US,D,20250609,000000,19.65,19.77,19.3701,19.51,1450891,0
|
| 1353 |
+
AVPT.US,D,20250610,000000,19.39,19.44,18.46,18.84,1179859,0
|
| 1354 |
+
AVPT.US,D,20250611,000000,18.88,19.02,18.6475,18.82,1330540,0
|
| 1355 |
+
AVPT.US,D,20250612,000000,18.73,19.12,18.72,18.96,1032543,0
|
| 1356 |
+
AVPT.US,D,20250613,000000,18.57,18.94,18.5072,18.59,969710,0
|
| 1357 |
+
AVPT.US,D,20250616,000000,18.86,19.06,18.75,19.05,1180976,0
|
| 1358 |
+
AVPT.US,D,20250617,000000,18.85,19.58,18.825,18.98,1945955,0
|
| 1359 |
+
AVPT.US,D,20250618,000000,18.92,18.92,18.38,18.42,1389466,0
|
| 1360 |
+
AVPT.US,D,20250620,000000,18.46,18.545,17.9,17.96,2128896,0
|
| 1361 |
+
AVPT.US,D,20250623,000000,17.98,18.39,17.69,18.34,1527488,0
|
| 1362 |
+
AVPT.US,D,20250624,000000,18.55,19.16,18.4,19.08,1595958,0
|
| 1363 |
+
AVPT.US,D,20250625,000000,19.23,19.29,18.74,18.82,1143937,0
|
| 1364 |
+
AVPT.US,D,20250626,000000,18.8,19.27,18.71,19.21,1379828,0
|
| 1365 |
+
AVPT.US,D,20250627,000000,19.3,19.3801,19.02,19.22,1719334,0
|
| 1366 |
+
AVPT.US,D,20250630,000000,19.42,19.74,19.255,19.31,1803274,0
|
| 1367 |
+
AVPT.US,D,20250701,000000,19.2,19.24,18.217,18.59,1210551,0
|
| 1368 |
+
AVPT.US,D,20250702,000000,18.46,18.6,18.265,18.5,847545,0
|
| 1369 |
+
AVPT.US,D,20250703,000000,18.55,19.05,18.36,18.86,578126,0
|
| 1370 |
+
AVPT.US,D,20250707,000000,18.72,18.99,18.645,18.87,973858,0
|
| 1371 |
+
AVPT.US,D,20250708,000000,18.96,18.96,18.37,18.63,938031,0
|
| 1372 |
+
AVPT.US,D,20250709,000000,18.69,18.855,18.54,18.83,860656,0
|
| 1373 |
+
AVPT.US,D,20250710,000000,18.71,18.82,17.87,18.2,1047455,0
|
| 1374 |
+
AVPT.US,D,20250711,000000,18.24,18.285,17.8,17.83,895931,0
|
| 1375 |
+
AVPT.US,D,20250714,000000,17.83,18.49,17.78,18.46,886076,0
|
| 1376 |
+
AVPT.US,D,20250715,000000,18.5,18.76,18.42,18.51,1325862,0
|
| 1377 |
+
AVPT.US,D,20250716,000000,18.71,18.923,18.56,18.76,1020060,0
|
| 1378 |
+
AVPT.US,D,20250717,000000,18.76,19.0397,18.61,18.96,1484061,0
|
| 1379 |
+
AVPT.US,D,20250718,000000,19.1,19.2943,18.755,18.785,1541286,0
|
| 1380 |
+
AVPT.US,D,20250721,000000,19.15,19.76,19.0229,19.27,1392313,0
|
| 1381 |
+
AVPT.US,D,20250722,000000,19.25,19.3,18.64,18.65,1023199,0
|
| 1382 |
+
AVPT.US,D,20250723,000000,18.65,18.93,18.29,18.91,1416502,0
|
| 1383 |
+
AVPT.US,D,20250724,000000,18.98,18.985,18.49,18.5,1351347,0
|
| 1384 |
+
AVPT.US,D,20250725,000000,18.46,18.77,18.45,18.56,885008,0
|
| 1385 |
+
AVPT.US,D,20250728,000000,18.68,18.69,18.32,18.37,1017418,0
|
| 1386 |
+
AVPT.US,D,20250729,000000,18.68,18.88,18.49,18.73,1261383,0
|
| 1387 |
+
AVPT.US,D,20250730,000000,18.91,19.56,18.71,19.31,1779321,0
|
| 1388 |
+
AVPT.US,D,20250731,000000,19.56,19.95,19.045,19.08,1372242,0
|
| 1389 |
+
AVPT.US,D,20250801,000000,18.5235,18.71,17.86,17.95,1307724,0
|
| 1390 |
+
AVPT.US,D,20250804,000000,18.19,18.4,18.07,18.39,880683,0
|
| 1391 |
+
AVPT.US,D,20250805,000000,18.55,18.55,17.53,17.58,1090623,0
|
| 1392 |
+
AVPT.US,D,20250806,000000,17.71,17.92,17.62,17.86,974417,0
|
| 1393 |
+
AVPT.US,D,20250807,000000,17.95,18.145,16.9417,17.5,2961907,0
|
| 1394 |
+
AVPT.US,D,20250808,000000,16.34,16.35,14.215,14.33,5128835,0
|
| 1395 |
+
AVPT.US,D,20250811,000000,14.29,15.215,14.14,14.72,3814676,0
|
| 1396 |
+
AVPT.US,D,20250812,000000,14.93,15.1,14.72,14.9,1870527,0
|
| 1397 |
+
AVPT.US,D,20250813,000000,15.12,15.135,14.7856,14.99,1201736,0
|
| 1398 |
+
AVPT.US,D,20250814,000000,14.83,14.8871,14.51,14.66,1266026,0
|
| 1399 |
+
AVPT.US,D,20250815,000000,14.76,15.08,14.76,15.03,1702579,0
|
| 1400 |
+
AVPT.US,D,20250818,000000,14.96,15.26,14.91,15.21,1290098,0
|
| 1401 |
+
AVPT.US,D,20250819,000000,15.25,15.29,14.85,14.9,1338466,0
|
| 1402 |
+
AVPT.US,D,20250820,000000,14.89,14.975,14.56,14.92,1070162,0
|
| 1403 |
+
AVPT.US,D,20250821,000000,14.79,14.98,14.78,14.97,712046,0
|
| 1404 |
+
AVPT.US,D,20250822,000000,15,15.68,14.96,15.62,1305463,0
|
| 1405 |
+
AVPT.US,D,20250825,000000,15.57,15.67,15.28,15.29,1040737,0
|
| 1406 |
+
AVPT.US,D,20250826,000000,15.49,15.7,15.35,15.36,1692115,0
|
| 1407 |
+
AVPT.US,D,20250827,000000,15.49,15.91,15.4,15.8,1414542,0
|
| 1408 |
+
AVPT.US,D,20250828,000000,15.77,16.18,15.77,16.1,1206090,0
|
| 1409 |
+
AVPT.US,D,20250829,000000,16.11,16.38,15.97,16.36,1702080,0
|
| 1410 |
+
AVPT.US,D,20250902,000000,15.87,16.37,15.77,16.24,1667500,0
|
| 1411 |
+
AVPT.US,D,20250903,000000,16.28,16.345,15.941,16.1,1223085,0
|
| 1412 |
+
AVPT.US,D,20250904,000000,16.02,16.36,15.82,16.12,1145120,0
|
| 1413 |
+
AVPT.US,D,20250905,000000,16.32,16.52,16.13,16.27,1017569,0
|
| 1414 |
+
AVPT.US,D,20250908,000000,16.43,16.605,16.325,16.57,860338,0
|
| 1415 |
+
AVPT.US,D,20250909,000000,16.68,16.765,16.42,16.61,753245,0
|
| 1416 |
+
AVPT.US,D,20250910,000000,16.77,16.77,15.74,15.75,1724211,0
|
| 1417 |
+
AVPT.US,D,20250911,000000,15.88,16.155,15.83,16.09,2005573,0
|
| 1418 |
+
AVPT.US,D,20250912,000000,16.09,16.09,15.61,15.615,737764,0
|
| 1419 |
+
AVPT.US,D,20250915,000000,15.7,16,15.66,15.75,1012107,0
|
| 1420 |
+
AVPT.US,D,20250916,000000,15.36,15.68,15.13,15.45,1470352,0
|
| 1421 |
+
AVPT.US,D,20250917,000000,15.492,16.055,15.35,15.44,1916566,0
|
| 1422 |
+
AVPT.US,D,20250918,000000,15.57,16.03,15.57,15.96,1147512,0
|
| 1423 |
+
AVPT.US,D,20250919,000000,15.93,15.93,15.56,15.67,2378994,0
|
| 1424 |
+
AVPT.US,D,20250922,000000,15.64,15.89,15.51,15.75,1200049,0
|
| 1425 |
+
AVPT.US,D,20250923,000000,15.66,15.75,15.42,15.58,1149709,0
|
| 1426 |
+
AVPT.US,D,20250924,000000,15.38,15.645,15.23,15.28,821355,0
|
| 1427 |
+
AVPT.US,D,20250925,000000,15.15,15.28,14.98,15.22,1162661,0
|
| 1428 |
+
AVPT.US,D,20250926,000000,15.22,15.47,15.07,15.35,2103513,0
|
| 1429 |
+
AVPT.US,D,20250929,000000,15.49,15.49,15.22,15.26,1055096,0
|
| 1430 |
+
AVPT.US,D,20250930,000000,15.27,15.315,14.69,15.01,1925101,0
|
| 1431 |
+
AVPT.US,D,20251001,000000,14.92,15.13,14.64,14.72,1027992,0
|
| 1432 |
+
AVPT.US,D,20251002,000000,14.74,14.915,14.71,14.86,887746,0
|
| 1433 |
+
AVPT.US,D,20251003,000000,14.9,15.35,14.9,15.11,1421022,0
|
| 1434 |
+
AVPT.US,D,20251006,000000,15.335,15.58,15.13,15.24,1195699,0
|
| 1435 |
+
AVPT.US,D,20251007,000000,15.21,15.2123,14.765,14.8,1356967,0
|
| 1436 |
+
AVPT.US,D,20251008,000000,14.98,15.26,14.9,15.25,918121,0
|
| 1437 |
+
AVPT.US,D,20251009,000000,15.12,15.265,14.92,15.18,758336,0
|
| 1438 |
+
AVPT.US,D,20251010,000000,15.29,15.48,14.49,14.54,1225921,0
|
| 1439 |
+
AVPT.US,D,20251013,000000,14.77,14.91,14.6,14.61,632136,0
|
| 1440 |
+
AVPT.US,D,20251014,000000,14.42,14.665,14.4,14.54,884620,0
|
| 1441 |
+
AVPT.US,D,20251015,000000,14.69,14.69,14.29,14.36,887579,0
|
| 1442 |
+
AVPT.US,D,20251016,000000,14.37,14.6,13.955,14,791123,0
|
| 1443 |
+
AVPT.US,D,20251017,000000,13.94,14.16,13.88,14.08,894951,0
|
| 1444 |
+
AVPT.US,D,20251020,000000,14.58,14.88,14.53,14.87,948949,0
|
| 1445 |
+
AVPT.US,D,20251021,000000,14.84,15.04,14.59,14.94,978340,0
|
| 1446 |
+
AVPT.US,D,20251022,000000,14.94,14.955,14.66,14.69,791415,0
|
| 1447 |
+
AVPT.US,D,20251023,000000,14.68,14.915,14.65,14.87,588987,0
|
| 1448 |
+
AVPT.US,D,20251024,000000,15,15.07,14.83,14.9,722540,0
|
| 1449 |
+
AVPT.US,D,20251027,000000,14.88,15.06,14.7,14.72,747420,0
|
| 1450 |
+
AVPT.US,D,20251028,000000,14.75,14.83,14.515,14.53,777547,0
|
| 1451 |
+
AVPT.US,D,20251029,000000,14.32,14.42,13.6,13.87,1567113,0
|
| 1452 |
+
AVPT.US,D,20251030,000000,13.87,14.37,13.765,14.13,1311849,0
|
| 1453 |
+
AVPT.US,D,20251031,000000,14.16,14.28,13.98,14.07,1111177,0
|
| 1454 |
+
AVPT.US,D,20251103,000000,14.04,14.09,13.79,14.06,1210446,0
|
| 1455 |
+
AVPT.US,D,20251104,000000,13.93,13.96,13.71,13.82,981074,0
|
| 1456 |
+
AVPT.US,D,20251105,000000,13.72,14.475,13.7,14.28,1801771,0
|
| 1457 |
+
AVPT.US,D,20251106,000000,14.05,14.6,13.6,13.835,2981284,0
|
| 1458 |
+
AVPT.US,D,20251107,000000,13.17,13.175,11.49,12.08,4239614,0
|
| 1459 |
+
AVPT.US,D,20251110,000000,12.53,12.7,12.09,12.67,2122731,0
|
| 1460 |
+
AVPT.US,D,20251111,000000,12.69,13.06,12.62,12.96,1535609,0
|
| 1461 |
+
AVPT.US,D,20251112,000000,12.96,13.329,12.96,13.21,1643997,0
|
| 1462 |
+
AVPT.US,D,20251113,000000,13.16,13.3,12.855,13,1750359,0
|
| 1463 |
+
AVPT.US,D,20251114,000000,12.81,13.23,12.81,13.02,2155554,0
|
| 1464 |
+
AVPT.US,D,20251117,000000,13.02,13.09,12.83,12.87,1792505,0
|
| 1465 |
+
AVPT.US,D,20251118,000000,12.87,12.95,12.68,12.78,1071339,0
|
| 1466 |
+
AVPT.US,D,20251119,000000,12.76,12.89,12.64,12.79,1328879,0
|
| 1467 |
+
AVPT.US,D,20251120,000000,13,13.03,12.565,12.59,1562902,0
|
| 1468 |
+
AVPT.US,D,20251121,000000,12.62,12.875,12.52,12.76,1597626,0
|
| 1469 |
+
AVPT.US,D,20251124,000000,12.8,12.85,12.54,12.6,1478841,0
|
| 1470 |
+
AVPT.US,D,20251125,000000,12.61,13.03,12.534,12.95,1297504,0
|
| 1471 |
+
AVPT.US,D,20251126,000000,12.86,12.945,12.64,12.89,1856549,0
|
| 1472 |
+
AVPT.US,D,20251128,000000,12.91,13.03,12.88,13,846760,0
|
| 1473 |
+
AVPT.US,D,20251201,000000,12.8,12.96,12.61,12.65,1345960,0
|
| 1474 |
+
AVPT.US,D,20251202,000000,12.85,12.92,12.7187,12.78,1134125,0
|
| 1475 |
+
AVPT.US,D,20251203,000000,12.75,13.02,12.59,12.94,1220255,0
|
| 1476 |
+
AVPT.US,D,20251204,000000,12.97,13.225,12.89,13.19,7817101,0
|
| 1477 |
+
AVPT.US,D,20251205,000000,13.26,13.5698,13.1,13.4,1771781,0
|
| 1478 |
+
AVPT.US,D,20251208,000000,13.62,13.62,13.32,13.5,1105255,0
|
| 1479 |
+
AVPT.US,D,20251209,000000,13.47,13.68,13.32,13.62,1415883,0
|
| 1480 |
+
AVPT.US,D,20251210,000000,13.57,13.79,13.47,13.7,1894247,0
|
| 1481 |
+
AVPT.US,D,20251211,000000,13.69,14.17,13.68,14.01,1299766,0
|
| 1482 |
+
AVPT.US,D,20251212,000000,13.86,13.9962,13.8001,13.89,2163714,0
|
| 1483 |
+
AVPT.US,D,20251215,000000,13.89,13.9,13.3602,13.4,4151936,0
|
| 1484 |
+
AVPT.US,D,20251216,000000,13.36,13.86,13.36,13.71,4394167,0
|
| 1485 |
+
AVPT.US,D,20251217,000000,13.71,13.905,13.65,13.7,3695309,0
|
| 1486 |
+
AVPT.US,D,20251218,000000,13.86,14.24,13.805,14.11,2123710,0
|
| 1487 |
+
AVPT.US,D,20251219,000000,14.1,14.12,13.8851,13.94,2905143,0
|
| 1488 |
+
AVPT.US,D,20251222,000000,13.94,13.94,13.605,13.63,1709685,0
|
| 1489 |
+
AVPT.US,D,20251223,000000,13.56,13.6591,13.3732,13.62,1096238,0
|
| 1490 |
+
AVPT.US,D,20251224,000000,13.57,13.7,13.555,13.59,574904,0
|
| 1491 |
+
AVPT.US,D,20251226,000000,13.63,13.795,13.6,13.77,839341,0
|
| 1492 |
+
AVPT.US,D,20251229,000000,13.67,14.055,13.67,14.03,1807371,0
|
| 1493 |
+
AVPT.US,D,20251230,000000,14.03,14.15,13.87,13.97,1347408,0
|
| 1494 |
+
AVPT.US,D,20251231,000000,13.97,14.01,13.87,13.89,2885231,0
|
| 1495 |
+
AVPT.US,D,20260102,000000,13.89,13.895,13.06,13.22,2659565,0
|
| 1496 |
+
AVPT.US,D,20260105,000000,13.19,13.69,13.175,13.53,1259173,0
|
| 1497 |
+
AVPT.US,D,20260106,000000,13.44,13.745,13.365,13.66,2064056,0
|
| 1498 |
+
AVPT.US,D,20260107,000000,13.65,14.085,13.65,14,865529,0
|
| 1499 |
+
AVPT.US,D,20260108,000000,13.87,13.925,13.52,13.67,1040084,0
|
| 1500 |
+
AVPT.US,D,20260109,000000,13.65,13.81,13.43,13.62,982178,0
|
| 1501 |
+
AVPT.US,D,20260112,000000,13.59,13.76,13.4698,13.63,6967402,0
|
| 1502 |
+
AVPT.US,D,20260113,000000,13.63,13.75,13.28,13.5,1167491,0
|
| 1503 |
+
AVPT.US,D,20260114,000000,13.43,13.455,12.9,13.01,1674167,0
|
| 1504 |
+
AVPT.US,D,20260115,000000,13.01,13.15,12.88,13.05,1045497,0
|
| 1505 |
+
AVPT.US,D,20260116,000000,13.05,13.17,12.68,12.68,1499195,0
|
| 1506 |
+
AVPT.US,D,20260120,000000,12.38,12.625,12.3001,12.4,2644875,0
|
| 1507 |
+
AVPT.US,D,20260121,000000,12.43,12.65,12.265,12.52,1630516,0
|
| 1508 |
+
AVPT.US,D,20260122,000000,12.6,12.65,12.43,12.51,1867151,0
|
| 1509 |
+
AVPT.US,D,20260123,000000,12.53,12.7,12.48,12.59,2259275,0
|
| 1510 |
+
AVPT.US,D,20260126,000000,12.59,12.96,12.585,12.8,1993161,0
|
| 1511 |
+
AVPT.US,D,20260127,000000,12.935,12.935,12.31,12.38,1279664,0
|
| 1512 |
+
AVPT.US,D,20260128,000000,12.56,12.66,12.355,12.4,1179324,0
|
| 1513 |
+
AVPT.US,D,20260129,000000,12.16,12.2104,11.74,11.92,2830822,0
|
| 1514 |
+
AVPT.US,D,20260130,000000,11.835,11.985,11.58,11.63,2494512,0
|
| 1515 |
+
AVPT.US,D,20260202,000000,11.63,11.87,11.55,11.7,1879613,0
|
| 1516 |
+
AVPT.US,D,20260203,000000,11.53,11.59,10.375,10.58,2886665,0
|
| 1517 |
+
AVPT.US,D,20260204,000000,10.43,10.78,10.12,10.53,3355289,0
|
| 1518 |
+
AVPT.US,D,20260205,000000,10.5,10.77,10.12,10.16,2882987,0
|
| 1519 |
+
AVPT.US,D,20260206,000000,10.39,10.665,10.18,10.57,2629990,0
|
| 1520 |
+
AVPT.US,D,20260209,000000,10.59,10.975,10.48,10.88,2002310,0
|
| 1521 |
+
AVPT.US,D,20260210,000000,11.01,11.265,10.88,10.93,1642173,0
|
| 1522 |
+
AVPT.US,D,20260211,000000,10.86,10.91,10.32,10.56,1555589,0
|
| 1523 |
+
AVPT.US,D,20260212,000000,10.58,10.71,10.3,10.43,2119607,0
|
| 1524 |
+
AVPT.US,D,20260213,000000,10.59,10.82,10.535,10.56,3119514,0
|
| 1525 |
+
AVPT.US,D,20260217,000000,10.55,10.78,10.31,10.41,2523828,0
|
| 1526 |
+
AVPT.US,D,20260218,000000,10.42,10.76,10.25,10.6,2633760,0
|
daily/us/nasdaq stocks/1/bacq.us.txt
ADDED
|
@@ -0,0 +1,286 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BACQ.US,D,20241203,000000,9.86,9.86,9.86,9.86,556950,0
|
| 3 |
+
BACQ.US,D,20241204,000000,9.86,9.86,9.84,9.8498,831162,0
|
| 4 |
+
BACQ.US,D,20241205,000000,9.855,9.8581,9.85,9.8581,8790,0
|
| 5 |
+
BACQ.US,D,20241209,000000,9.86,9.86,9.8465,9.85,167178,0
|
| 6 |
+
BACQ.US,D,20241210,000000,9.86,9.86,9.85,9.85,44146,0
|
| 7 |
+
BACQ.US,D,20241211,000000,9.87,9.87,9.85,9.86,77573,0
|
| 8 |
+
BACQ.US,D,20241212,000000,9.86,9.865,9.85,9.86,1691715,0
|
| 9 |
+
BACQ.US,D,20241213,000000,9.86,9.86,9.86,9.86,38002,0
|
| 10 |
+
BACQ.US,D,20241216,000000,9.87,9.87,9.85,9.85,878848,0
|
| 11 |
+
BACQ.US,D,20241218,000000,9.87,9.87,9.85,9.85,509030,0
|
| 12 |
+
BACQ.US,D,20241219,000000,9.86,9.86,9.86,9.86,173000,0
|
| 13 |
+
BACQ.US,D,20241220,000000,9.85,9.86,9.85,9.85,77800,0
|
| 14 |
+
BACQ.US,D,20241224,000000,9.8514,9.8514,9.8514,9.8514,74608,0
|
| 15 |
+
BACQ.US,D,20241227,000000,9.86,9.865,9.86,9.86,80065,0
|
| 16 |
+
BACQ.US,D,20250102,000000,9.87,9.87,9.85,9.86,157081,0
|
| 17 |
+
BACQ.US,D,20250103,000000,9.85,9.8644,9.85,9.86,54784,0
|
| 18 |
+
BACQ.US,D,20250106,000000,9.87,9.87,9.86,9.86,11949,0
|
| 19 |
+
BACQ.US,D,20250107,000000,9.87,9.88,9.86,9.87,65594,0
|
| 20 |
+
BACQ.US,D,20250108,000000,9.87,9.88,9.87,9.88,1651048,0
|
| 21 |
+
BACQ.US,D,20250110,000000,9.8752,9.8752,9.87,9.87,4155,0
|
| 22 |
+
BACQ.US,D,20250113,000000,9.8831,9.89,9.87,9.89,309724,0
|
| 23 |
+
BACQ.US,D,20250114,000000,9.88,9.8851,9.88,9.88,56320,0
|
| 24 |
+
BACQ.US,D,20250115,000000,9.89,9.89,9.88,9.88,183301,0
|
| 25 |
+
BACQ.US,D,20250116,000000,9.88,9.89,9.88,9.89,32699,0
|
| 26 |
+
BACQ.US,D,20250117,000000,9.89,9.9,9.89,9.89,28717,0
|
| 27 |
+
BACQ.US,D,20250121,000000,9.89,9.91,9.89,9.905,91559,0
|
| 28 |
+
BACQ.US,D,20250122,000000,9.9,9.9302,9.9,9.9,27997,0
|
| 29 |
+
BACQ.US,D,20250123,000000,9.91,9.955,9.9,9.92,75231,0
|
| 30 |
+
BACQ.US,D,20250124,000000,9.91,9.9656,9.91,9.91,22115,0
|
| 31 |
+
BACQ.US,D,20250127,000000,9.91,9.92,9.91,9.92,537,0
|
| 32 |
+
BACQ.US,D,20250128,000000,9.92,9.93,9.92,9.92,156898,0
|
| 33 |
+
BACQ.US,D,20250129,000000,9.92,9.93,9.91,9.92,228060,0
|
| 34 |
+
BACQ.US,D,20250130,000000,9.92,9.92,9.91,9.91,30416,0
|
| 35 |
+
BACQ.US,D,20250131,000000,9.9149,9.92,9.91,9.91,8086,0
|
| 36 |
+
BACQ.US,D,20250203,000000,9.91,9.93,9.91,9.93,79025,0
|
| 37 |
+
BACQ.US,D,20250204,000000,9.93,9.94,9.93,9.93,35830,0
|
| 38 |
+
BACQ.US,D,20250205,000000,9.93,9.9329,9.92,9.92,21303,0
|
| 39 |
+
BACQ.US,D,20250206,000000,9.93,9.93,9.93,9.93,935,0
|
| 40 |
+
BACQ.US,D,20250207,000000,9.9388,9.94,9.9356,9.94,1050,0
|
| 41 |
+
BACQ.US,D,20250210,000000,9.93,9.94,9.93,9.94,36958,0
|
| 42 |
+
BACQ.US,D,20250211,000000,9.95,9.95,9.94,9.95,430335,0
|
| 43 |
+
BACQ.US,D,20250212,000000,9.95,9.96,9.95,9.96,125387,0
|
| 44 |
+
BACQ.US,D,20250213,000000,9.96,9.96,9.96,9.96,50224,0
|
| 45 |
+
BACQ.US,D,20250214,000000,9.9511,9.9551,9.95,9.95,1232,0
|
| 46 |
+
BACQ.US,D,20250218,000000,9.95,9.95,9.95,9.95,920,0
|
| 47 |
+
BACQ.US,D,20250219,000000,9.96,9.96,9.96,9.96,1322,0
|
| 48 |
+
BACQ.US,D,20250220,000000,9.95,9.95,9.95,9.95,662,0
|
| 49 |
+
BACQ.US,D,20250221,000000,9.96,9.96,9.95,9.95,8502,0
|
| 50 |
+
BACQ.US,D,20250224,000000,9.95,9.97,9.95,9.96,1383,0
|
| 51 |
+
BACQ.US,D,20250226,000000,9.9651,9.9651,9.95,9.96,5795,0
|
| 52 |
+
BACQ.US,D,20250227,000000,9.9606,9.97,9.96,9.96,2323,0
|
| 53 |
+
BACQ.US,D,20250228,000000,9.95,9.95,9.95,9.95,305067,0
|
| 54 |
+
BACQ.US,D,20250303,000000,9.95,9.96,9.95,9.96,860086,0
|
| 55 |
+
BACQ.US,D,20250304,000000,9.96,9.9661,9.96,9.96,169432,0
|
| 56 |
+
BACQ.US,D,20250305,000000,9.96,9.97,9.96,9.97,158386,0
|
| 57 |
+
BACQ.US,D,20250306,000000,9.97,9.985,9.97,9.98,73056,0
|
| 58 |
+
BACQ.US,D,20250307,000000,9.98,9.9849,9.97,9.98,18948,0
|
| 59 |
+
BACQ.US,D,20250310,000000,10,10,9.98,9.98,7361,0
|
| 60 |
+
BACQ.US,D,20250311,000000,9.985,9.99,9.985,9.99,7075,0
|
| 61 |
+
BACQ.US,D,20250312,000000,10.03,10.03,9.98,10,13179,0
|
| 62 |
+
BACQ.US,D,20250314,000000,9.995,9.995,9.99,9.99,1878,0
|
| 63 |
+
BACQ.US,D,20250317,000000,10,10,9.98,10,1431,0
|
| 64 |
+
BACQ.US,D,20250318,000000,10.01,10.01,9.9849,10,9482,0
|
| 65 |
+
BACQ.US,D,20250319,000000,9.98,10.01,9.98,10.01,4389,0
|
| 66 |
+
BACQ.US,D,20250321,000000,9.99,10.01,9.99,10.01,2681,0
|
| 67 |
+
BACQ.US,D,20250324,000000,9.9924,10.0709,9.98,10.01,1728,0
|
| 68 |
+
BACQ.US,D,20250325,000000,9.98,9.98,9.98,9.98,2600,0
|
| 69 |
+
BACQ.US,D,20250326,000000,10.03,10.03,10,10,1012,0
|
| 70 |
+
BACQ.US,D,20250327,000000,10.025,10.03,10.01,10.03,870,0
|
| 71 |
+
BACQ.US,D,20250328,000000,10.01,10.03,10.01,10.03,10285,0
|
| 72 |
+
BACQ.US,D,20250331,000000,10.01,10.03,10.01,10.01,2530,0
|
| 73 |
+
BACQ.US,D,20250401,000000,10.0123,10.03,10.01,10.02,700,0
|
| 74 |
+
BACQ.US,D,20250402,000000,10.01,10.02,10.01,10.02,43874,0
|
| 75 |
+
BACQ.US,D,20250403,000000,10.01,10.03,10.01,10.02,3925,0
|
| 76 |
+
BACQ.US,D,20250404,000000,10.01,10.01,10.01,10.01,2438,0
|
| 77 |
+
BACQ.US,D,20250407,000000,10.01,10.02,10.01,10.01,7449,0
|
| 78 |
+
BACQ.US,D,20250408,000000,10.015,10.02,10.01,10.01,224474,0
|
| 79 |
+
BACQ.US,D,20250409,000000,10.02,10.02,10.01,10.02,601492,0
|
| 80 |
+
BACQ.US,D,20250410,000000,10.015,10.03,10.01,10.03,271899,0
|
| 81 |
+
BACQ.US,D,20250411,000000,10.01,10.02,10.01,10.02,360206,0
|
| 82 |
+
BACQ.US,D,20250414,000000,10.02,10.03,10.02,10.03,2005581,0
|
| 83 |
+
BACQ.US,D,20250415,000000,10.02,10.03,10.02,10.02,78051,0
|
| 84 |
+
BACQ.US,D,20250416,000000,10.02,10.03,10.02,10.03,450854,0
|
| 85 |
+
BACQ.US,D,20250417,000000,10.03,10.03,10.025,10.03,147006,0
|
| 86 |
+
BACQ.US,D,20250421,000000,10.0462,10.055,10.04,10.05,5841,0
|
| 87 |
+
BACQ.US,D,20250422,000000,10.03,10.04,10.03,10.03,1722,0
|
| 88 |
+
BACQ.US,D,20250423,000000,10.03,10.04,10.03,10.04,116691,0
|
| 89 |
+
BACQ.US,D,20250424,000000,10.05,10.08,10.045,10.08,331019,0
|
| 90 |
+
BACQ.US,D,20250425,000000,10.07,10.09,10.07,10.09,157656,0
|
| 91 |
+
BACQ.US,D,20250428,000000,10.089,10.13,10.089,10.13,451589,0
|
| 92 |
+
BACQ.US,D,20250429,000000,10.12,10.12,10.11,10.11,601102,0
|
| 93 |
+
BACQ.US,D,20250430,000000,10.175,10.175,10.12,10.13,256445,0
|
| 94 |
+
BACQ.US,D,20250501,000000,10.12,10.135,10.12,10.13,171862,0
|
| 95 |
+
BACQ.US,D,20250502,000000,10.13,10.14,10.13,10.14,2932,0
|
| 96 |
+
BACQ.US,D,20250505,000000,10.13,10.14,10.13,10.14,9212,0
|
| 97 |
+
BACQ.US,D,20250506,000000,10.13,10.14,10.13,10.14,619,0
|
| 98 |
+
BACQ.US,D,20250507,000000,10.15,10.16,10.15,10.15,3560,0
|
| 99 |
+
BACQ.US,D,20250508,000000,10.14,10.15,10.14,10.15,3773,0
|
| 100 |
+
BACQ.US,D,20250509,000000,10.15,10.15,10.15,10.15,101629,0
|
| 101 |
+
BACQ.US,D,20250512,000000,10.1554,10.16,10.1544,10.16,7350,0
|
| 102 |
+
BACQ.US,D,20250513,000000,10.17,10.17,10.16,10.16,12487,0
|
| 103 |
+
BACQ.US,D,20250514,000000,10.155,10.155,10.15,10.155,5431,0
|
| 104 |
+
BACQ.US,D,20250515,000000,10.1497,10.17,10.1294,10.16,121486,0
|
| 105 |
+
BACQ.US,D,20250516,000000,10.16,10.16,10.15,10.15,75426,0
|
| 106 |
+
BACQ.US,D,20250519,000000,10.155,10.16,10.155,10.16,418,0
|
| 107 |
+
BACQ.US,D,20250520,000000,10.2,10.2,10.16,10.16,67864,0
|
| 108 |
+
BACQ.US,D,20250521,000000,10.17,10.17,10.17,10.17,344,0
|
| 109 |
+
BACQ.US,D,20250527,000000,10.17,10.205,10.17,10.205,432012,0
|
| 110 |
+
BACQ.US,D,20250528,000000,10.21,10.22,10.2,10.22,185134,0
|
| 111 |
+
BACQ.US,D,20250530,000000,10.24,10.24,10.23,10.24,41395,0
|
| 112 |
+
BACQ.US,D,20250602,000000,10.24,10.24,10.24,10.24,694,0
|
| 113 |
+
BACQ.US,D,20250603,000000,10.24,10.24,10.24,10.24,236,0
|
| 114 |
+
BACQ.US,D,20250604,000000,10.24,10.25,10.24,10.25,29950,0
|
| 115 |
+
BACQ.US,D,20250605,000000,10.2525,10.28,10.25,10.28,59669,0
|
| 116 |
+
BACQ.US,D,20250606,000000,10.28,10.285,10.28,10.285,18703,0
|
| 117 |
+
BACQ.US,D,20250609,000000,10.285,10.29,10.285,10.29,1791,0
|
| 118 |
+
BACQ.US,D,20250610,000000,10.29,10.3,10.29,10.3,25448,0
|
| 119 |
+
BACQ.US,D,20250611,000000,10.3,10.31,10.3,10.31,724340,0
|
| 120 |
+
BACQ.US,D,20250612,000000,10.3502,10.3502,10.35,10.35,2096,0
|
| 121 |
+
BACQ.US,D,20250613,000000,10.3,10.39,10.3,10.36,10005,0
|
| 122 |
+
BACQ.US,D,20250616,000000,10.45,10.45,10.31,10.31,7827,0
|
| 123 |
+
BACQ.US,D,20250617,000000,10.33,10.37,10.33,10.37,4895,0
|
| 124 |
+
BACQ.US,D,20250618,000000,10.37,10.37,10.345,10.345,49285,0
|
| 125 |
+
BACQ.US,D,20250620,000000,10.37,10.39,10.36,10.37,251817,0
|
| 126 |
+
BACQ.US,D,20250623,000000,10.38,10.38,10.38,10.38,278,0
|
| 127 |
+
BACQ.US,D,20250624,000000,10.38,10.38,10.38,10.38,233,0
|
| 128 |
+
BACQ.US,D,20250625,000000,10.39,10.39,10.35,10.35,61828,0
|
| 129 |
+
BACQ.US,D,20250626,000000,10.33,10.35,10.33,10.34,543585,0
|
| 130 |
+
BACQ.US,D,20250627,000000,10.33,10.33,10.33,10.33,175,0
|
| 131 |
+
BACQ.US,D,20250630,000000,10.33,10.33,10.31,10.31,482,0
|
| 132 |
+
BACQ.US,D,20250701,000000,10.33,10.33,10.31,10.31,29491,0
|
| 133 |
+
BACQ.US,D,20250702,000000,10.3,10.305,10.3,10.3,8493,0
|
| 134 |
+
BACQ.US,D,20250703,000000,10.3,10.3,10.3,10.3,501,0
|
| 135 |
+
BACQ.US,D,20250707,000000,10.295,10.295,10.295,10.295,151,0
|
| 136 |
+
BACQ.US,D,20250708,000000,10.295,10.295,10.295,10.295,1753,0
|
| 137 |
+
BACQ.US,D,20250709,000000,10.3,10.3,10.29,10.29,161268,0
|
| 138 |
+
BACQ.US,D,20250711,000000,10.3,10.3,10.29,10.295,19238,0
|
| 139 |
+
BACQ.US,D,20250714,000000,10.31,10.35,10.31,10.35,74013,0
|
| 140 |
+
BACQ.US,D,20250715,000000,10.32,10.3324,10.32,10.33,364588,0
|
| 141 |
+
BACQ.US,D,20250716,000000,10.34,10.34,10.33,10.33,70713,0
|
| 142 |
+
BACQ.US,D,20250718,000000,10.33,10.33,10.33,10.33,842,0
|
| 143 |
+
BACQ.US,D,20250721,000000,10.35,10.47,10.35,10.47,3250,0
|
| 144 |
+
BACQ.US,D,20250723,000000,10.34,10.35,10.33,10.345,1170,0
|
| 145 |
+
BACQ.US,D,20250724,000000,10.34,10.34,10.34,10.34,833,0
|
| 146 |
+
BACQ.US,D,20250725,000000,10.3947,10.3947,10.34,10.34,2345,0
|
| 147 |
+
BACQ.US,D,20250728,000000,10.35,10.35,10.34,10.34,2202,0
|
| 148 |
+
BACQ.US,D,20250730,000000,10.34,10.34,10.34,10.34,1018,0
|
| 149 |
+
BACQ.US,D,20250731,000000,10.34,10.345,10.34,10.34,11219,0
|
| 150 |
+
BACQ.US,D,20250801,000000,10.35,10.35,10.3225,10.3225,101522,0
|
| 151 |
+
BACQ.US,D,20250804,000000,10.34,10.34,10.34,10.34,87053,0
|
| 152 |
+
BACQ.US,D,20250805,000000,10.35,10.35,10.34,10.34,209189,0
|
| 153 |
+
BACQ.US,D,20250806,000000,10.345,10.3455,10.345,10.345,7300,0
|
| 154 |
+
BACQ.US,D,20250808,000000,10.35,10.35,10.34,10.34,1340,0
|
| 155 |
+
BACQ.US,D,20250811,000000,10.32,10.33,10.3,10.32,608939,0
|
| 156 |
+
BACQ.US,D,20250812,000000,10.3,10.3,10.3,10.3,142,0
|
| 157 |
+
BACQ.US,D,20250813,000000,10.31,10.33,10.3,10.3,56478,0
|
| 158 |
+
BACQ.US,D,20250814,000000,10.54,10.5465,10.4,10.41,1249392,0
|
| 159 |
+
BACQ.US,D,20250815,000000,10.45,10.45,10.4,10.43,153438,0
|
| 160 |
+
BACQ.US,D,20250818,000000,10.43,10.43,10.38,10.4,101661,0
|
| 161 |
+
BACQ.US,D,20250819,000000,10.3881,10.4063,10.36,10.3822,17324,0
|
| 162 |
+
BACQ.US,D,20250820,000000,10.3995,10.3995,10.35,10.38,11717,0
|
| 163 |
+
BACQ.US,D,20250821,000000,10.38,10.38,10.38,10.38,416,0
|
| 164 |
+
BACQ.US,D,20250822,000000,10.39,10.39,10.3601,10.38,5754,0
|
| 165 |
+
BACQ.US,D,20250825,000000,10.39,10.39,10.3785,10.38,1744,0
|
| 166 |
+
BACQ.US,D,20250826,000000,10.39,10.39,10.361,10.38,7312,0
|
| 167 |
+
BACQ.US,D,20250827,000000,10.39,10.39,10.3667,10.38,15678,0
|
| 168 |
+
BACQ.US,D,20250828,000000,10.38,10.38,10.37,10.38,699,0
|
| 169 |
+
BACQ.US,D,20250829,000000,10.37,10.38,10.37,10.38,1799,0
|
| 170 |
+
BACQ.US,D,20250902,000000,10.37,10.38,10.369,10.3743,124459,0
|
| 171 |
+
BACQ.US,D,20250903,000000,10.38,10.38,10.34,10.3486,2571,0
|
| 172 |
+
BACQ.US,D,20250904,000000,10.37,10.37,10.37,10.37,337,0
|
| 173 |
+
BACQ.US,D,20250905,000000,10.38,10.38,10.36,10.38,1101,0
|
| 174 |
+
BACQ.US,D,20250908,000000,10.35,10.37,10.35,10.359,3599,0
|
| 175 |
+
BACQ.US,D,20250909,000000,10.36,10.36,10.35,10.36,4181,0
|
| 176 |
+
BACQ.US,D,20250910,000000,10.37,10.45,10.36,10.38,30117,0
|
| 177 |
+
BACQ.US,D,20250911,000000,10.3883,10.4,10.37,10.3946,6741,0
|
| 178 |
+
BACQ.US,D,20250912,000000,10.3556,10.4,10.35,10.35,7052,0
|
| 179 |
+
BACQ.US,D,20250915,000000,10.4,10.4,10.35,10.35,8297,0
|
| 180 |
+
BACQ.US,D,20250916,000000,10.35,10.35,10.34,10.35,3455,0
|
| 181 |
+
BACQ.US,D,20250917,000000,10.34,10.37,10.34,10.35,39755,0
|
| 182 |
+
BACQ.US,D,20250918,000000,10.35,10.35,10.34,10.34,85486,0
|
| 183 |
+
BACQ.US,D,20250919,000000,10.335,10.34,10.32,10.34,120500,0
|
| 184 |
+
BACQ.US,D,20250922,000000,10.39,10.39,10.32,10.34,287809,0
|
| 185 |
+
BACQ.US,D,20250923,000000,10.35,11.34,10.35,10.41,294832,0
|
| 186 |
+
BACQ.US,D,20250924,000000,10.39,10.419,10.37,10.39,85522,0
|
| 187 |
+
BACQ.US,D,20250925,000000,10.39,10.4199,10.35,10.41,585010,0
|
| 188 |
+
BACQ.US,D,20250926,000000,10.39,10.42,10.39,10.4,269668,0
|
| 189 |
+
BACQ.US,D,20250929,000000,10.4176,10.42,10.395,10.4,13548,0
|
| 190 |
+
BACQ.US,D,20250930,000000,10.37,10.42,10.37,10.4,260390,0
|
| 191 |
+
BACQ.US,D,20251001,000000,10.38,10.41,10.38,10.41,15618,0
|
| 192 |
+
BACQ.US,D,20251002,000000,10.39,10.41,10.39,10.41,15735,0
|
| 193 |
+
BACQ.US,D,20251003,000000,10.4,10.44,10.4,10.44,24223,0
|
| 194 |
+
BACQ.US,D,20251006,000000,10.41,11.1011,10.4,10.68,3168928,0
|
| 195 |
+
BACQ.US,D,20251007,000000,10.73,10.73,10.6,10.7,570150,0
|
| 196 |
+
BACQ.US,D,20251008,000000,10.7,10.91,10.6525,10.81,1235969,0
|
| 197 |
+
BACQ.US,D,20251009,000000,11.04,11.155,10.9,11.055,2064066,0
|
| 198 |
+
BACQ.US,D,20251010,000000,11.14,11.19,10.75,10.87,720918,0
|
| 199 |
+
BACQ.US,D,20251013,000000,10.91,10.95,10.75,10.89,468335,0
|
| 200 |
+
BACQ.US,D,20251014,000000,10.81,10.99,10.75,10.88,643023,0
|
| 201 |
+
BACQ.US,D,20251015,000000,10.99,11.49,10.95,11.41,2621097,0
|
| 202 |
+
BACQ.US,D,20251016,000000,11.5,11.69,11.151,11.33,1776111,0
|
| 203 |
+
BACQ.US,D,20251017,000000,11.23,11.2826,11.01,11.16,866138,0
|
| 204 |
+
BACQ.US,D,20251020,000000,11.25,11.3,11.0619,11.17,514966,0
|
| 205 |
+
BACQ.US,D,20251021,000000,11.1546,11.25,10.9,10.92,585378,0
|
| 206 |
+
BACQ.US,D,20251022,000000,10.92,11.2,10.9,11.02,1444503,0
|
| 207 |
+
BACQ.US,D,20251023,000000,10.99,12.97,10.99,12.75,10634231,0
|
| 208 |
+
BACQ.US,D,20251024,000000,12.9,13.21,11.8,12.16,2626483,0
|
| 209 |
+
BACQ.US,D,20251027,000000,12.26,12.34,11.82,11.91,1106134,0
|
| 210 |
+
BACQ.US,D,20251028,000000,11.92,11.965,11.26,11.29,1354374,0
|
| 211 |
+
BACQ.US,D,20251029,000000,11.33,11.59,11.04,11.18,955904,0
|
| 212 |
+
BACQ.US,D,20251030,000000,11.13,11.15,10.7701,10.9,1367911,0
|
| 213 |
+
BACQ.US,D,20251031,000000,10.95,11.34,10.9151,10.97,808536,0
|
| 214 |
+
BACQ.US,D,20251103,000000,10.95,11.19,10.76,10.86,702863,0
|
| 215 |
+
BACQ.US,D,20251104,000000,10.77,10.85,10.67,10.67,770767,0
|
| 216 |
+
BACQ.US,D,20251105,000000,10.72,10.91,10.69,10.74,808400,0
|
| 217 |
+
BACQ.US,D,20251106,000000,10.8,10.85,10.72,10.76,732619,0
|
| 218 |
+
BACQ.US,D,20251107,000000,10.7,10.84,10.65,10.77,892011,0
|
| 219 |
+
BACQ.US,D,20251110,000000,10.8,10.84,10.65,10.69,624058,0
|
| 220 |
+
BACQ.US,D,20251111,000000,10.7,10.73,10.64,10.65,341009,0
|
| 221 |
+
BACQ.US,D,20251112,000000,10.68,10.68,10.51,10.58,352350,0
|
| 222 |
+
BACQ.US,D,20251113,000000,10.5699,10.59,10.5,10.53,430650,0
|
| 223 |
+
BACQ.US,D,20251114,000000,10.51,10.6234,10.495,10.61,785919,0
|
| 224 |
+
BACQ.US,D,20251117,000000,10.61,10.74,10.5801,10.65,1580921,0
|
| 225 |
+
BACQ.US,D,20251118,000000,10.63,10.83,10.6203,10.71,1232943,0
|
| 226 |
+
BACQ.US,D,20251119,000000,10.71,10.79,10.68,10.71,265377,0
|
| 227 |
+
BACQ.US,D,20251120,000000,10.68,10.75,10.57,10.57,351581,0
|
| 228 |
+
BACQ.US,D,20251121,000000,10.56,10.69,10.52,10.63,530733,0
|
| 229 |
+
BACQ.US,D,20251124,000000,10.61,10.68,10.57,10.64,126324,0
|
| 230 |
+
BACQ.US,D,20251125,000000,10.58,10.74,10.58,10.74,526536,0
|
| 231 |
+
BACQ.US,D,20251126,000000,10.74,10.75,10.6815,10.72,196883,0
|
| 232 |
+
BACQ.US,D,20251128,000000,10.67,10.76,10.665,10.74,124453,0
|
| 233 |
+
BACQ.US,D,20251201,000000,10.61,10.74,10.61,10.68,169668,0
|
| 234 |
+
BACQ.US,D,20251202,000000,10.6659,10.7,10.65,10.67,151200,0
|
| 235 |
+
BACQ.US,D,20251203,000000,10.7,10.7,10.6042,10.65,368683,0
|
| 236 |
+
BACQ.US,D,20251204,000000,10.6449,10.801,10.63,10.73,879913,0
|
| 237 |
+
BACQ.US,D,20251205,000000,10.75,11.1399,10.65,11,2809821,0
|
| 238 |
+
BACQ.US,D,20251208,000000,11.11,11.1499,10.91,10.98,625089,0
|
| 239 |
+
BACQ.US,D,20251209,000000,11.03,11.03,10.9001,10.94,253048,0
|
| 240 |
+
BACQ.US,D,20251210,000000,10.99,11,10.85,10.85,218084,0
|
| 241 |
+
BACQ.US,D,20251211,000000,10.87,10.9699,10.8332,10.9,136839,0
|
| 242 |
+
BACQ.US,D,20251212,000000,10.9,10.9,10.84,10.84,139897,0
|
| 243 |
+
BACQ.US,D,20251215,000000,10.9,10.9,10.69,10.69,438077,0
|
| 244 |
+
BACQ.US,D,20251216,000000,10.74,10.89,10.74,10.83,445083,0
|
| 245 |
+
BACQ.US,D,20251217,000000,10.94,10.94,10.71,10.74,170402,0
|
| 246 |
+
BACQ.US,D,20251218,000000,10.75,10.8099,10.7341,10.78,142964,0
|
| 247 |
+
BACQ.US,D,20251219,000000,10.84,10.87,10.75,10.81,433659,0
|
| 248 |
+
BACQ.US,D,20251222,000000,10.82,10.915,10.802,10.86,226315,0
|
| 249 |
+
BACQ.US,D,20251223,000000,10.9,10.9,10.8007,10.81,129479,0
|
| 250 |
+
BACQ.US,D,20251224,000000,10.84,10.85,10.81,10.84,34467,0
|
| 251 |
+
BACQ.US,D,20251226,000000,10.87,10.898,10.7601,10.81,124653,0
|
| 252 |
+
BACQ.US,D,20251229,000000,10.78,10.81,10.75,10.76,70508,0
|
| 253 |
+
BACQ.US,D,20251230,000000,10.73,10.76,10.7,10.72,136021,0
|
| 254 |
+
BACQ.US,D,20251231,000000,10.73,10.78,10.704,10.72,59306,0
|
| 255 |
+
BACQ.US,D,20260102,000000,10.72,10.76,10.72,10.74,83896,0
|
| 256 |
+
BACQ.US,D,20260105,000000,10.75,10.905,10.75,10.85,378362,0
|
| 257 |
+
BACQ.US,D,20260106,000000,10.81,10.84,10.8,10.81,238691,0
|
| 258 |
+
BACQ.US,D,20260107,000000,10.8,10.82,10.78,10.81,575999,0
|
| 259 |
+
BACQ.US,D,20260108,000000,10.82,10.93,10.82,10.84,401956,0
|
| 260 |
+
BACQ.US,D,20260109,000000,10.82,10.88,10.75,10.84,221355,0
|
| 261 |
+
BACQ.US,D,20260112,000000,10.82,10.86,10.77,10.8,170808,0
|
| 262 |
+
BACQ.US,D,20260113,000000,10.8,10.86,10.79,10.8,177010,0
|
| 263 |
+
BACQ.US,D,20260114,000000,10.8,10.83,10.77,10.78,199203,0
|
| 264 |
+
BACQ.US,D,20260115,000000,10.81,10.82,10.73,10.73,279517,0
|
| 265 |
+
BACQ.US,D,20260116,000000,10.74,10.79,10.71,10.74,234540,0
|
| 266 |
+
BACQ.US,D,20260120,000000,10.72,10.81,10.7,10.79,268475,0
|
| 267 |
+
BACQ.US,D,20260121,000000,10.8,10.8305,10.69,10.71,184317,0
|
| 268 |
+
BACQ.US,D,20260122,000000,10.67,10.7135,10.65,10.65,84046,0
|
| 269 |
+
BACQ.US,D,20260123,000000,10.65,10.75,10.6278,10.66,97567,0
|
| 270 |
+
BACQ.US,D,20260126,000000,10.65,10.71,10.61,10.61,90225,0
|
| 271 |
+
BACQ.US,D,20260127,000000,10.6,10.66,10.58,10.66,233751,0
|
| 272 |
+
BACQ.US,D,20260128,000000,10.69,10.69,10.61,10.61,98097,0
|
| 273 |
+
BACQ.US,D,20260129,000000,10.59,10.62,10.58,10.61,344321,0
|
| 274 |
+
BACQ.US,D,20260130,000000,10.65,10.65,10.532,10.58,457804,0
|
| 275 |
+
BACQ.US,D,20260202,000000,10.55,10.61,10.55,10.58,446412,0
|
| 276 |
+
BACQ.US,D,20260203,000000,10.6,10.6,10.53,10.57,322774,0
|
| 277 |
+
BACQ.US,D,20260204,000000,10.56,10.575,10.48,10.55,362278,0
|
| 278 |
+
BACQ.US,D,20260205,000000,10.5,10.56,10.5,10.51,335714,0
|
| 279 |
+
BACQ.US,D,20260206,000000,10.5,10.5499,10.48,10.53,82352,0
|
| 280 |
+
BACQ.US,D,20260209,000000,10.51,10.55,10.51,10.55,122369,0
|
| 281 |
+
BACQ.US,D,20260210,000000,10.5577,10.5577,10.52,10.52,229644,0
|
| 282 |
+
BACQ.US,D,20260211,000000,10.52,10.54,10.51,10.53,169114,0
|
| 283 |
+
BACQ.US,D,20260212,000000,10.53,10.54,10.51,10.53,58574,0
|
| 284 |
+
BACQ.US,D,20260213,000000,10.52,10.54,10.515,10.52,378172,0
|
| 285 |
+
BACQ.US,D,20260217,000000,10.53,10.5625,10.52,10.54,43612,0
|
| 286 |
+
BACQ.US,D,20260218,000000,10.52,10.55,10.52,10.54,231931,0
|
daily/us/nasdaq stocks/1/bacqu.us.txt
ADDED
|
@@ -0,0 +1,137 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BACQU.US,D,20241101,000000,9.98,9.995,9.97,9.985,5445500,0
|
| 3 |
+
BACQU.US,D,20241104,000000,9.98,10,9.98,9.98,1210679,0
|
| 4 |
+
BACQU.US,D,20241105,000000,10,10,9.98,9.98,142404,0
|
| 5 |
+
BACQU.US,D,20241106,000000,9.99,9.99,9.98,9.98,259634,0
|
| 6 |
+
BACQU.US,D,20241107,000000,9.99,9.99,9.98,9.99,50583,0
|
| 7 |
+
BACQU.US,D,20241108,000000,9.98,9.98,9.975,9.98,2706,0
|
| 8 |
+
BACQU.US,D,20241111,000000,9.9802,9.99,9.9784,9.9784,98535,0
|
| 9 |
+
BACQU.US,D,20241112,000000,9.99,9.99,9.975,9.98,137849,0
|
| 10 |
+
BACQU.US,D,20241113,000000,9.99,9.99,9.99,9.99,118907,0
|
| 11 |
+
BACQU.US,D,20241115,000000,10,10,9.9949,10,4000,0
|
| 12 |
+
BACQU.US,D,20241118,000000,10.01,10.01,9.9849,9.99,797159,0
|
| 13 |
+
BACQU.US,D,20241119,000000,9.99,10,9.98,9.99,14455,0
|
| 14 |
+
BACQU.US,D,20241120,000000,10,10.01,9.9848,10.01,66150,0
|
| 15 |
+
BACQU.US,D,20241121,000000,10.01,10.01,10,10,3694,0
|
| 16 |
+
BACQU.US,D,20241122,000000,10.01,10.01,9.99,10,44534,0
|
| 17 |
+
BACQU.US,D,20241125,000000,10.0953,10.92,9.99,9.9984,35828,0
|
| 18 |
+
BACQU.US,D,20241126,000000,9.99,10,9.99,9.9964,3400,0
|
| 19 |
+
BACQU.US,D,20241127,000000,9.994,10.005,9.99,10,5390,0
|
| 20 |
+
BACQU.US,D,20241129,000000,10,10,9.99,9.99,1337,0
|
| 21 |
+
BACQU.US,D,20241202,000000,10.04,10.0551,10.04,10.045,264186,0
|
| 22 |
+
BACQU.US,D,20241203,000000,10.04,10.0401,10.03,10.0302,3099,0
|
| 23 |
+
BACQU.US,D,20241204,000000,10.03,10.03,10.03,10.03,303,0
|
| 24 |
+
BACQU.US,D,20241205,000000,10.0302,10.0401,10.03,10.03,3554,0
|
| 25 |
+
BACQU.US,D,20241206,000000,10.05,10.05,10.04,10.04,2067,0
|
| 26 |
+
BACQU.US,D,20241209,000000,10.05,10.05,10.04,10.04,300,0
|
| 27 |
+
BACQU.US,D,20241210,000000,10.04,10.05,10.04,10.04,71649,0
|
| 28 |
+
BACQU.US,D,20241211,000000,10.04,10.04,10.04,10.04,1473,0
|
| 29 |
+
BACQU.US,D,20241212,000000,10.0552,10.0552,10.03,10.04,2124,0
|
| 30 |
+
BACQU.US,D,20241213,000000,10.04,10.04,10.03,10.03,2553,0
|
| 31 |
+
BACQU.US,D,20241216,000000,10.03,10.03,10.03,10.03,275,0
|
| 32 |
+
BACQU.US,D,20241217,000000,10.0319,10.0372,10.0319,10.0372,8745,0
|
| 33 |
+
BACQU.US,D,20241220,000000,10.05,10.05,10.03,10.03,296,0
|
| 34 |
+
BACQU.US,D,20241223,000000,10.05,10.0515,10.0498,10.0515,3394,0
|
| 35 |
+
BACQU.US,D,20250102,000000,10.04,10.04,10.03,10.03,4464,0
|
| 36 |
+
BACQU.US,D,20250103,000000,10.03,10.05,10.03,10.05,9323,0
|
| 37 |
+
BACQU.US,D,20250106,000000,10.0316,10.0334,10.0316,10.0334,7500,0
|
| 38 |
+
BACQU.US,D,20250107,000000,10.03,10.03,10.03,10.03,301,0
|
| 39 |
+
BACQU.US,D,20250108,000000,10.03,10.03,10.03,10.03,101,0
|
| 40 |
+
BACQU.US,D,20250110,000000,10.07,10.0902,10.07,10.07,9018,0
|
| 41 |
+
BACQU.US,D,20250115,000000,10.07,10.07,10.03,10.05,7508,0
|
| 42 |
+
BACQU.US,D,20250116,000000,10.06,10.06,10.04,10.04,3011,0
|
| 43 |
+
BACQU.US,D,20250117,000000,10.07,10.084,10.07,10.084,776,0
|
| 44 |
+
BACQU.US,D,20250121,000000,10.07,10.07,10.07,10.07,118,0
|
| 45 |
+
BACQU.US,D,20250122,000000,10.07,10.07,10.07,10.07,566,0
|
| 46 |
+
BACQU.US,D,20250123,000000,10.11,10.2,10.07,10.08,4238,0
|
| 47 |
+
BACQU.US,D,20250124,000000,10.08,10.11,10.06,10.08,3320,0
|
| 48 |
+
BACQU.US,D,20250127,000000,10.08,10.08,10.08,10.08,153,0
|
| 49 |
+
BACQU.US,D,20250128,000000,10.11,10.11,10.08,10.1,4880,0
|
| 50 |
+
BACQU.US,D,20250129,000000,10.1,10.12,10.1,10.11,5950,0
|
| 51 |
+
BACQU.US,D,20250130,000000,10.12,10.12,10.12,10.12,211,0
|
| 52 |
+
BACQU.US,D,20250131,000000,10.1201,10.13,10.1201,10.13,844,0
|
| 53 |
+
BACQU.US,D,20250203,000000,10.15,10.16,10.15,10.16,6500,0
|
| 54 |
+
BACQU.US,D,20250206,000000,10.15,10.15,10.13,10.13,611,0
|
| 55 |
+
BACQU.US,D,20250207,000000,10.14,10.14,10.13,10.13,725,0
|
| 56 |
+
BACQU.US,D,20250210,000000,10.13,10.13,10.13,10.13,1366,0
|
| 57 |
+
BACQU.US,D,20250211,000000,10.13,10.23,10.13,10.15,8007,0
|
| 58 |
+
BACQU.US,D,20250212,000000,10.15,10.19,10.1499,10.19,1986,0
|
| 59 |
+
BACQU.US,D,20250213,000000,10.18,10.18,10.13,10.18,2422,0
|
| 60 |
+
BACQU.US,D,20250214,000000,10.14,10.14,10.14,10.14,746,0
|
| 61 |
+
BACQU.US,D,20250219,000000,10.14,10.14,10.14,10.14,1334,0
|
| 62 |
+
BACQU.US,D,20250220,000000,10.14,10.14,10.14,10.14,800,0
|
| 63 |
+
BACQU.US,D,20250221,000000,10.15,10.2,10.14,10.15,3383,0
|
| 64 |
+
BACQU.US,D,20250224,000000,10.15,10.41,10.15,10.2,1725,0
|
| 65 |
+
BACQU.US,D,20250225,000000,10.15,10.19,10.15,10.19,774,0
|
| 66 |
+
BACQU.US,D,20250228,000000,10.15,10.15,10.15,10.15,502,0
|
| 67 |
+
BACQU.US,D,20250306,000000,10.16,10.16,10.14,10.14,19585,0
|
| 68 |
+
BACQU.US,D,20250307,000000,10.1818,10.19,10.15,10.19,4313,0
|
| 69 |
+
BACQU.US,D,20250311,000000,10.15,10.15,10.15,10.15,819,0
|
| 70 |
+
BACQU.US,D,20250312,000000,10.19,10.2,10.1747,10.19,2785,0
|
| 71 |
+
BACQU.US,D,20250313,000000,10.19,10.19,10.1698,10.1698,400,0
|
| 72 |
+
BACQU.US,D,20250314,000000,10.1899,10.19,10.1599,10.19,7553,0
|
| 73 |
+
BACQU.US,D,20250317,000000,10.15,10.2,10.15,10.2,2454,0
|
| 74 |
+
BACQU.US,D,20250318,000000,10.19,10.19,10.17,10.1898,7208,0
|
| 75 |
+
BACQU.US,D,20250319,000000,10.4002,10.4002,10.15,10.17,8270,0
|
| 76 |
+
BACQU.US,D,20250320,000000,10.16,10.19,10.16,10.17,8080,0
|
| 77 |
+
BACQU.US,D,20250321,000000,10.16,10.17,10.16,10.17,2364,0
|
| 78 |
+
BACQU.US,D,20250324,000000,10.18,10.18,10.18,10.18,148,0
|
| 79 |
+
BACQU.US,D,20250325,000000,10.1699,10.19,10.15,10.19,6819,0
|
| 80 |
+
BACQU.US,D,20250326,000000,10.18,10.18,10.18,10.18,2181,0
|
| 81 |
+
BACQU.US,D,20250328,000000,10.18,10.19,10.17,10.19,3453,0
|
| 82 |
+
BACQU.US,D,20250331,000000,10.17,10.17,10.17,10.17,23330,0
|
| 83 |
+
BACQU.US,D,20250401,000000,10.1975,10.2152,10.19,10.2152,2406,0
|
| 84 |
+
BACQU.US,D,20250402,000000,10.19,10.19,10.18,10.19,2785,0
|
| 85 |
+
BACQU.US,D,20250410,000000,10.17,10.2152,10.14,10.18,16604,0
|
| 86 |
+
BACQU.US,D,20250411,000000,10.2,10.2,10.18,10.19,36832,0
|
| 87 |
+
BACQU.US,D,20250414,000000,10.17,10.19,10.17,10.19,652,0
|
| 88 |
+
BACQU.US,D,20250415,000000,10.18,10.19,10.18,10.1899,1023,0
|
| 89 |
+
BACQU.US,D,20250417,000000,10.18,10.18,10.18,10.18,124,0
|
| 90 |
+
BACQU.US,D,20250422,000000,10.18,10.18,10.18,10.18,107,0
|
| 91 |
+
BACQU.US,D,20250424,000000,10.2,10.24,10.1959,10.22,25347,0
|
| 92 |
+
BACQU.US,D,20250425,000000,10.24,10.5,10.2099,10.5,8827,0
|
| 93 |
+
BACQU.US,D,20250428,000000,10.21,10.5593,10.21,10.25,19366,0
|
| 94 |
+
BACQU.US,D,20250429,000000,10.4,10.4,10.24,10.28,3723,0
|
| 95 |
+
BACQU.US,D,20250430,000000,10.26,10.38,10.23,10.28,4852,0
|
| 96 |
+
BACQU.US,D,20250501,000000,10.22,10.22,10.22,10.22,250000,0
|
| 97 |
+
BACQU.US,D,20250502,000000,10.22,10.3424,10.22,10.31,48127,0
|
| 98 |
+
BACQU.US,D,20250505,000000,10.31,10.34,10.31,10.34,7220,0
|
| 99 |
+
BACQU.US,D,20250506,000000,10.33,10.33,10.33,10.33,140,0
|
| 100 |
+
BACQU.US,D,20250509,000000,10.34,10.47,10.34,10.36,1367,0
|
| 101 |
+
BACQU.US,D,20250512,000000,10.34,10.36,10.33,10.36,1270,0
|
| 102 |
+
BACQU.US,D,20250513,000000,10.5,10.66,10.25,10.5,14503,0
|
| 103 |
+
BACQU.US,D,20250514,000000,10.6,10.7,10.325,10.5,2984,0
|
| 104 |
+
BACQU.US,D,20250515,000000,10.6,10.7,10.37,10.44,5840,0
|
| 105 |
+
BACQU.US,D,20250516,000000,10.43,10.5,10.43,10.5,1559,0
|
| 106 |
+
BACQU.US,D,20250519,000000,10.5,10.5,10.42,10.5,963,0
|
| 107 |
+
BACQU.US,D,20250520,000000,10.47,10.5,10.42,10.42,537,0
|
| 108 |
+
BACQU.US,D,20250521,000000,10.5,10.5,10.4,10.4299,3138,0
|
| 109 |
+
BACQU.US,D,20250522,000000,10.5,10.55,10.4347,10.5,2565,0
|
| 110 |
+
BACQU.US,D,20250523,000000,10.45,10.45,10.4399,10.44,965,0
|
| 111 |
+
BACQU.US,D,20250527,000000,10.43,10.43,10.43,10.43,942,0
|
| 112 |
+
BACQU.US,D,20250529,000000,10.5262,10.54,10.5,10.54,5456,0
|
| 113 |
+
BACQU.US,D,20250530,000000,10.48,10.48,10.45,10.45,5290,0
|
| 114 |
+
BACQU.US,D,20250602,000000,10.55,10.55,10.48,10.49,2302,0
|
| 115 |
+
BACQU.US,D,20250610,000000,10.67,10.69,10.67,10.69,459,0
|
| 116 |
+
BACQU.US,D,20250616,000000,10.54,10.54,10.54,10.54,136,0
|
| 117 |
+
BACQU.US,D,20250617,000000,10.66,10.69,10.66,10.69,286,0
|
| 118 |
+
BACQU.US,D,20250623,000000,10.69,10.69,10.69,10.69,128,0
|
| 119 |
+
BACQU.US,D,20250626,000000,10.515,10.6877,10.47,10.62,2328,0
|
| 120 |
+
BACQU.US,D,20250702,000000,10.72,10.72,10.72,10.72,578,0
|
| 121 |
+
BACQU.US,D,20250710,000000,10.7,10.7,10.59,10.59,210,0
|
| 122 |
+
BACQU.US,D,20250814,000000,10.86,10.86,10.75,10.75,5134,0
|
| 123 |
+
BACQU.US,D,20251024,000000,13.5,13.97,13.5,13.97,774,0
|
| 124 |
+
BACQU.US,D,20251107,000000,12.22,12.22,12.22,12.22,1098,0
|
| 125 |
+
BACQU.US,D,20251204,000000,11.31,11.45,11.3,11.45,1868,0
|
| 126 |
+
BACQU.US,D,20251205,000000,11.48,11.48,11.47,11.48,491,0
|
| 127 |
+
BACQU.US,D,20251211,000000,11.8,11.8,11.8,11.8,200,0
|
| 128 |
+
BACQU.US,D,20251222,000000,11.8,11.8,11.8,11.8,202,0
|
| 129 |
+
BACQU.US,D,20260107,000000,11.35,11.55,11.35,11.55,1102,0
|
| 130 |
+
BACQU.US,D,20260108,000000,11.55,11.55,11.55,11.55,110,0
|
| 131 |
+
BACQU.US,D,20260109,000000,12,12,12,12,135,0
|
| 132 |
+
BACQU.US,D,20260116,000000,12.55,12.55,11.99,11.99,211,0
|
| 133 |
+
BACQU.US,D,20260121,000000,13.2,13.2,12.06,12.07,730,0
|
| 134 |
+
BACQU.US,D,20260127,000000,11.53,11.53,11.51,11.51,326,0
|
| 135 |
+
BACQU.US,D,20260202,000000,11.69,11.69,11.69,11.69,100,0
|
| 136 |
+
BACQU.US,D,20260211,000000,11.51,11.51,11.51,11.51,103,0
|
| 137 |
+
BACQU.US,D,20260213,000000,11.21,11.21,10.25,10.25,1188,0
|
daily/us/nasdaq stocks/1/baer.us.txt
ADDED
|
@@ -0,0 +1,769 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BAER.US,D,20230126,000000,25.11,25.9,18.05,18.79,301725,0
|
| 3 |
+
BAER.US,D,20230127,000000,17.2,17.465,11.8458,12.44,328155,0
|
| 4 |
+
BAER.US,D,20230130,000000,11.4,12.28,9.11,9.31,170284,0
|
| 5 |
+
BAER.US,D,20230131,000000,9.5,9.5,7.7,7.97,169688,0
|
| 6 |
+
BAER.US,D,20230201,000000,7.75,7.7924,6.01,6.1,210094,0
|
| 7 |
+
BAER.US,D,20230202,000000,6.5,6.5,5.71,5.89,258750,0
|
| 8 |
+
BAER.US,D,20230203,000000,5.77,5.957,4.85,4.88,319268,0
|
| 9 |
+
BAER.US,D,20230206,000000,4.88,5.06,4.2,4.25,281305,0
|
| 10 |
+
BAER.US,D,20230207,000000,4.17,4.19,3.7701,3.9,283173,0
|
| 11 |
+
BAER.US,D,20230208,000000,3.85,4.4499,3.8,3.9,282281,0
|
| 12 |
+
BAER.US,D,20230209,000000,3.87,4.0299,3.85,3.9,113574,0
|
| 13 |
+
BAER.US,D,20230210,000000,3.78,3.85,3.26,3.82,114527,0
|
| 14 |
+
BAER.US,D,20230213,000000,3.88,3.927,3.59,3.67,50366,0
|
| 15 |
+
BAER.US,D,20230214,000000,3.7,3.73,3.61,3.67,28003,0
|
| 16 |
+
BAER.US,D,20230215,000000,3.7,3.7,3.6,3.69,52830,0
|
| 17 |
+
BAER.US,D,20230216,000000,3.79,4.23,3.6,3.93,179492,0
|
| 18 |
+
BAER.US,D,20230217,000000,3.91,4.93,3.87,4.22,572349,0
|
| 19 |
+
BAER.US,D,20230221,000000,4.35,4.42,4.1,4.29,67705,0
|
| 20 |
+
BAER.US,D,20230222,000000,4.27,5.25,4.17,4.585,607251,0
|
| 21 |
+
BAER.US,D,20230223,000000,4.9,5.01,4.11,4.42,375708,0
|
| 22 |
+
BAER.US,D,20230224,000000,10.0197,12.45,7.15,7.9,40950942,0
|
| 23 |
+
BAER.US,D,20230227,000000,7.75,7.8,6.29,6.63,1932509,0
|
| 24 |
+
BAER.US,D,20230228,000000,6.45,7.11,6.11,6.67,615648,0
|
| 25 |
+
BAER.US,D,20230301,000000,6.64,6.7951,5.6,5.75,270942,0
|
| 26 |
+
BAER.US,D,20230302,000000,5.51,6.295,5.0357,6.04,264795,0
|
| 27 |
+
BAER.US,D,20230303,000000,5.77,6.2,5.73,5.75,120776,0
|
| 28 |
+
BAER.US,D,20230306,000000,5.97,5.98,4.36,4.48,286121,0
|
| 29 |
+
BAER.US,D,20230307,000000,4.44,4.531,4.2,4.24,126240,0
|
| 30 |
+
BAER.US,D,20230308,000000,4.2,4.61,4.15,4.46,123172,0
|
| 31 |
+
BAER.US,D,20230309,000000,4.22,4.94,4.22,4.57,423857,0
|
| 32 |
+
BAER.US,D,20230310,000000,4.47,4.56,4.22,4.4,80914,0
|
| 33 |
+
BAER.US,D,20230313,000000,4.3,4.8933,4.2298,4.51,158557,0
|
| 34 |
+
BAER.US,D,20230314,000000,4.49,5.96,4.47,5.17,731130,0
|
| 35 |
+
BAER.US,D,20230315,000000,5,5.0699,4.6,4.86,125171,0
|
| 36 |
+
BAER.US,D,20230316,000000,4.76,5.324,4.61,4.61,81339,0
|
| 37 |
+
BAER.US,D,20230317,000000,4.57,4.79,4.57,4.75,52215,0
|
| 38 |
+
BAER.US,D,20230320,000000,4.66,4.8,4.57,4.62,76242,0
|
| 39 |
+
BAER.US,D,20230321,000000,4.53,4.9199,4.36,4.82,144593,0
|
| 40 |
+
BAER.US,D,20230322,000000,4.76,4.85,4.58,4.75,138592,0
|
| 41 |
+
BAER.US,D,20230323,000000,4.69,5.19,4.5,4.94,92399,0
|
| 42 |
+
BAER.US,D,20230324,000000,4.84,4.99,4.76,4.99,39585,0
|
| 43 |
+
BAER.US,D,20230327,000000,4.94,5.3,4.8024,4.92,62705,0
|
| 44 |
+
BAER.US,D,20230328,000000,4.87,4.87,4.6,4.75,48465,0
|
| 45 |
+
BAER.US,D,20230329,000000,4.83,4.83,4.31,4.57,83201,0
|
| 46 |
+
BAER.US,D,20230330,000000,4.53,4.6599,4.4101,4.59,29906,0
|
| 47 |
+
BAER.US,D,20230331,000000,4.54,4.6,4.31,4.55,37335,0
|
| 48 |
+
BAER.US,D,20230403,000000,4.45,4.62,4.45,4.61,35081,0
|
| 49 |
+
BAER.US,D,20230404,000000,4.52,4.67,4.4801,4.66,54203,0
|
| 50 |
+
BAER.US,D,20230405,000000,4.6,4.73,4.4,4.68,63939,0
|
| 51 |
+
BAER.US,D,20230406,000000,4.59,4.59,4.41,4.58,12411,0
|
| 52 |
+
BAER.US,D,20230410,000000,4.55,4.55,4.4,4.55,13714,0
|
| 53 |
+
BAER.US,D,20230411,000000,4.52,4.54,4.48,4.54,20983,0
|
| 54 |
+
BAER.US,D,20230412,000000,4.43,4.62,4.4,4.62,40679,0
|
| 55 |
+
BAER.US,D,20230413,000000,4.48,4.64,4.4709,4.56,21642,0
|
| 56 |
+
BAER.US,D,20230414,000000,4.6,4.61,4.4,4.55,29509,0
|
| 57 |
+
BAER.US,D,20230417,000000,4.6,4.6,4.4,4.55,15771,0
|
| 58 |
+
BAER.US,D,20230418,000000,4.45,4.5949,4.36,4.36,18634,0
|
| 59 |
+
BAER.US,D,20230419,000000,4.38,4.54,4.36,4.47,30528,0
|
| 60 |
+
BAER.US,D,20230420,000000,4.36,4.576,4.35,4.57,5692,0
|
| 61 |
+
BAER.US,D,20230421,000000,4.57,4.57,4.405,4.52,11304,0
|
| 62 |
+
BAER.US,D,20230424,000000,4.57,4.57,4.4,4.4,17465,0
|
| 63 |
+
BAER.US,D,20230425,000000,4.4,4.49,4.37,4.49,17940,0
|
| 64 |
+
BAER.US,D,20230426,000000,4.3709,4.5235,4.37,4.37,7537,0
|
| 65 |
+
BAER.US,D,20230427,000000,4.38,4.45,4.3,4.3,28450,0
|
| 66 |
+
BAER.US,D,20230428,000000,4.3,4.5,4.3,4.48,10281,0
|
| 67 |
+
BAER.US,D,20230501,000000,4.53,4.8,4.34,4.8,13315,0
|
| 68 |
+
BAER.US,D,20230502,000000,4.89,4.89,4.4201,4.53,13671,0
|
| 69 |
+
BAER.US,D,20230503,000000,4.5,4.5,4.36,4.49,5678,0
|
| 70 |
+
BAER.US,D,20230504,000000,4.46,4.46,4.3,4.3,8698,0
|
| 71 |
+
BAER.US,D,20230505,000000,4.51,4.52,4.42,4.52,8180,0
|
| 72 |
+
BAER.US,D,20230508,000000,4.5,5,4.5,4.77,45526,0
|
| 73 |
+
BAER.US,D,20230509,000000,4.86,4.86,4.5073,4.83,18307,0
|
| 74 |
+
BAER.US,D,20230510,000000,4.83,5.08,4.549,5.02,28065,0
|
| 75 |
+
BAER.US,D,20230511,000000,4.805,5.25,4.7201,5.09,34890,0
|
| 76 |
+
BAER.US,D,20230512,000000,5.26,5.75,5,5.68,111428,0
|
| 77 |
+
BAER.US,D,20230515,000000,5.56,6,5.3027,5.46,94978,0
|
| 78 |
+
BAER.US,D,20230516,000000,5.53,5.615,5.25,5.57,22682,0
|
| 79 |
+
BAER.US,D,20230517,000000,5.52,5.52,5.3178,5.5086,12052,0
|
| 80 |
+
BAER.US,D,20230518,000000,5.47,5.5693,5.25,5.33,24706,0
|
| 81 |
+
BAER.US,D,20230519,000000,5.5,7.56,5.5,6.3,479486,0
|
| 82 |
+
BAER.US,D,20230522,000000,6.22,6.4,5.55,6.22,35409,0
|
| 83 |
+
BAER.US,D,20230523,000000,6.14,7.11,5.8,5.82,74556,0
|
| 84 |
+
BAER.US,D,20230524,000000,5.95,6.711,5.95,6.69,35463,0
|
| 85 |
+
BAER.US,D,20230525,000000,6.6,6.6,6.2762,6.43,14145,0
|
| 86 |
+
BAER.US,D,20230526,000000,6.35,6.35,5.71,5.91,16691,0
|
| 87 |
+
BAER.US,D,20230530,000000,5.83,6.56,5.7601,5.95,22221,0
|
| 88 |
+
BAER.US,D,20230531,000000,6.33,6.49,5.8,6.35,24238,0
|
| 89 |
+
BAER.US,D,20230601,000000,6.17,6.19,5.78,6,5944,0
|
| 90 |
+
BAER.US,D,20230602,000000,5.93,6.4999,5.9045,6.2,14351,0
|
| 91 |
+
BAER.US,D,20230605,000000,6.59,6.6987,6.25,6.29,95900,0
|
| 92 |
+
BAER.US,D,20230606,000000,6.49,6.62,6.1,6.62,26902,0
|
| 93 |
+
BAER.US,D,20230607,000000,6.56,9.05,6.5,8.45,1553865,0
|
| 94 |
+
BAER.US,D,20230608,000000,8.5,8.9,7.7,7.75,313989,0
|
| 95 |
+
BAER.US,D,20230609,000000,7.75,8.34,7.75,8,127352,0
|
| 96 |
+
BAER.US,D,20230612,000000,8.02,8.33,7.51,7.85,68987,0
|
| 97 |
+
BAER.US,D,20230613,000000,7.52,8,7.52,7.82,113737,0
|
| 98 |
+
BAER.US,D,20230614,000000,7.72,7.9976,6.42,6.53,127604,0
|
| 99 |
+
BAER.US,D,20230615,000000,6.45,6.88,6.1,6.36,96513,0
|
| 100 |
+
BAER.US,D,20230616,000000,6.29,6.76,6.28,6.72,15705,0
|
| 101 |
+
BAER.US,D,20230620,000000,6.66,7.32,6.3221,6.755,28688,0
|
| 102 |
+
BAER.US,D,20230621,000000,6.72,6.89,6.45,6.51,26259,0
|
| 103 |
+
BAER.US,D,20230622,000000,6.55,7.15,6.5,6.5,10084,0
|
| 104 |
+
BAER.US,D,20230623,000000,6.52,6.7,5.76,5.9,64834,0
|
| 105 |
+
BAER.US,D,20230626,000000,5.76,5.8759,5.25,5.36,31621,0
|
| 106 |
+
BAER.US,D,20230627,000000,5.68,5.8271,5.2891,5.41,47921,0
|
| 107 |
+
BAER.US,D,20230628,000000,5.54,5.835,5.12,5.35,54494,0
|
| 108 |
+
BAER.US,D,20230629,000000,5.35,5.7643,5.12,5.5296,32813,0
|
| 109 |
+
BAER.US,D,20230630,000000,5.36,5.755,5.35,5.6,18517,0
|
| 110 |
+
BAER.US,D,20230703,000000,5.65,6,5.61,5.8699,5399,0
|
| 111 |
+
BAER.US,D,20230705,000000,5.84,5.84,5.44,5.44,8816,0
|
| 112 |
+
BAER.US,D,20230706,000000,5.45,6.83,5.45,5.72,266254,0
|
| 113 |
+
BAER.US,D,20230707,000000,5.66,5.676,5.41,5.55,17723,0
|
| 114 |
+
BAER.US,D,20230710,000000,5.53,5.9685,5.31,5.94,48050,0
|
| 115 |
+
BAER.US,D,20230711,000000,5.6711,6.55,5.6711,6.125,75828,0
|
| 116 |
+
BAER.US,D,20230712,000000,6.15,6.39,5.7,5.8,64013,0
|
| 117 |
+
BAER.US,D,20230713,000000,5.79,5.9,5.5101,5.87,15967,0
|
| 118 |
+
BAER.US,D,20230714,000000,5.87,5.87,5.53,5.61,15779,0
|
| 119 |
+
BAER.US,D,20230717,000000,5.7,6,5.7,5.8,15612,0
|
| 120 |
+
BAER.US,D,20230718,000000,5.72,6.02,5.65,5.68,43063,0
|
| 121 |
+
BAER.US,D,20230719,000000,5.75,5.75,5.51,5.51,8895,0
|
| 122 |
+
BAER.US,D,20230720,000000,5.56,5.7,5.56,5.6,3459,0
|
| 123 |
+
BAER.US,D,20230721,000000,5.775,5.775,5.5,5.6,12466,0
|
| 124 |
+
BAER.US,D,20230724,000000,5.77,5.92,5.6,5.7,11167,0
|
| 125 |
+
BAER.US,D,20230725,000000,5.81,5.9499,5.5801,5.71,18001,0
|
| 126 |
+
BAER.US,D,20230726,000000,5.9,6.13,5.62,5.91,36079,0
|
| 127 |
+
BAER.US,D,20230727,000000,6.13,6.13,5.755,5.78,3806,0
|
| 128 |
+
BAER.US,D,20230728,000000,5.99,6.15,5.74,5.74,16556,0
|
| 129 |
+
BAER.US,D,20230731,000000,6.2,6.2151,5.91,5.95,11430,0
|
| 130 |
+
BAER.US,D,20230801,000000,6.1,6.2487,5.99,6.21,20934,0
|
| 131 |
+
BAER.US,D,20230802,000000,6.24,6.34,6.18,6.27,13742,0
|
| 132 |
+
BAER.US,D,20230803,000000,6.99,6.99,6.08,6.84,20686,0
|
| 133 |
+
BAER.US,D,20230804,000000,7,7.15,6.51,6.85,85265,0
|
| 134 |
+
BAER.US,D,20230807,000000,6.94,6.94,6.55,6.55,6475,0
|
| 135 |
+
BAER.US,D,20230808,000000,6.6,7,6.6,6.87,5516,0
|
| 136 |
+
BAER.US,D,20230809,000000,6.57,6.9,6.5,6.9,16047,0
|
| 137 |
+
BAER.US,D,20230810,000000,6.88,6.9,6.8,6.9,8171,0
|
| 138 |
+
BAER.US,D,20230811,000000,6.92,6.92,6.52,6.52,15199,0
|
| 139 |
+
BAER.US,D,20230814,000000,6.51,6.825,6.5001,6.81,7747,0
|
| 140 |
+
BAER.US,D,20230815,000000,6.72,6.85,6.36,6.36,4153,0
|
| 141 |
+
BAER.US,D,20230816,000000,6.5,6.6994,6.2001,6.59,5913,0
|
| 142 |
+
BAER.US,D,20230817,000000,6.6,6.89,6.6,6.66,3911,0
|
| 143 |
+
BAER.US,D,20230818,000000,6.89,6.9,6.6769,6.9,6728,0
|
| 144 |
+
BAER.US,D,20230821,000000,7,7,6.69,6.69,11445,0
|
| 145 |
+
BAER.US,D,20230822,000000,6.64,6.89,6.64,6.71,6969,0
|
| 146 |
+
BAER.US,D,20230823,000000,6.7797,6.86,6.7,6.7,5989,0
|
| 147 |
+
BAER.US,D,20230824,000000,6.7,6.82,6.65,6.65,8636,0
|
| 148 |
+
BAER.US,D,20230825,000000,6.6501,6.84,6.52,6.6,2411,0
|
| 149 |
+
BAER.US,D,20230828,000000,6.87,6.96,6.63,6.88,10084,0
|
| 150 |
+
BAER.US,D,20230829,000000,6.83,6.9,6.5489,6.63,3502,0
|
| 151 |
+
BAER.US,D,20230830,000000,6.64,6.64,6.09,6.14,10352,0
|
| 152 |
+
BAER.US,D,20230831,000000,6.24,6.6707,6.14,6.25,7055,0
|
| 153 |
+
BAER.US,D,20230901,000000,6.38,6.7,6.3601,6.7,5590,0
|
| 154 |
+
BAER.US,D,20230905,000000,6.73,7,6.7,7,69634,0
|
| 155 |
+
BAER.US,D,20230906,000000,7,7.8,6.95,7.4937,82882,0
|
| 156 |
+
BAER.US,D,20230907,000000,7.42,8,7.42,7.95,77580,0
|
| 157 |
+
BAER.US,D,20230908,000000,7.91,7.96,7.51,7.85,22954,0
|
| 158 |
+
BAER.US,D,20230911,000000,7.86,8,7.31,7.73,20752,0
|
| 159 |
+
BAER.US,D,20230912,000000,7.8,8.1999,7.75,8,47291,0
|
| 160 |
+
BAER.US,D,20230913,000000,7.5001,8,7.5,7.59,22854,0
|
| 161 |
+
BAER.US,D,20230914,000000,7.63,7.93,7.04,7.75,36730,0
|
| 162 |
+
BAER.US,D,20230915,000000,7.93,8.8,7.7,8.5,342067,0
|
| 163 |
+
BAER.US,D,20230918,000000,8.36,9,8.2523,8.7,113311,0
|
| 164 |
+
BAER.US,D,20230919,000000,9,9,7.7,7.87,46039,0
|
| 165 |
+
BAER.US,D,20230920,000000,8,8.5,7.77,8.25,33323,0
|
| 166 |
+
BAER.US,D,20230921,000000,8.66,9.19,7.61,8.75,72793,0
|
| 167 |
+
BAER.US,D,20230922,000000,8.89,9.08,7.72,7.72,29738,0
|
| 168 |
+
BAER.US,D,20230925,000000,7.9,8.47,7.9,8.26,28945,0
|
| 169 |
+
BAER.US,D,20230926,000000,8.26,8.62,7.8109,8.3,14649,0
|
| 170 |
+
BAER.US,D,20230927,000000,8.69,8.69,7.85,8.16,29361,0
|
| 171 |
+
BAER.US,D,20230928,000000,8,8.38,7.9,8.11,22107,0
|
| 172 |
+
BAER.US,D,20230929,000000,8.11,8.5,7.9,8.47,30930,0
|
| 173 |
+
BAER.US,D,20231002,000000,8.53,8.72,8.3,8.69,74859,0
|
| 174 |
+
BAER.US,D,20231003,000000,8.68,8.6999,8.15,8.2899,13476,0
|
| 175 |
+
BAER.US,D,20231004,000000,8.36,8.36,7.9468,8.34,5229,0
|
| 176 |
+
BAER.US,D,20231005,000000,8.19,8.78,7.19,7.49,74840,0
|
| 177 |
+
BAER.US,D,20231006,000000,7.27,7.8,7.27,7.78,10451,0
|
| 178 |
+
BAER.US,D,20231009,000000,7.67,7.67,7,7,22049,0
|
| 179 |
+
BAER.US,D,20231010,000000,7.4382,7.46,7.04,7.05,26823,0
|
| 180 |
+
BAER.US,D,20231011,000000,7.01,7.31,7.01,7.01,7040,0
|
| 181 |
+
BAER.US,D,20231012,000000,7.05,7.3582,7.05,7.25,1652,0
|
| 182 |
+
BAER.US,D,20231013,000000,7.26,7.305,7.15,7.16,3595,0
|
| 183 |
+
BAER.US,D,20231016,000000,7.11,7.34,6.38,6.5,37037,0
|
| 184 |
+
BAER.US,D,20231017,000000,6.34,6.38,6.03,6.13,40953,0
|
| 185 |
+
BAER.US,D,20231018,000000,5.25,5.38,4.0009,4.355,347937,0
|
| 186 |
+
BAER.US,D,20231019,000000,4.49,4.88,4.0101,4.09,263971,0
|
| 187 |
+
BAER.US,D,20231020,000000,4.09,4.15,3.88,4,103701,0
|
| 188 |
+
BAER.US,D,20231023,000000,4.23,4.75,4.03,4.06,129347,0
|
| 189 |
+
BAER.US,D,20231024,000000,4.8,5.4,4.46,5.37,684244,0
|
| 190 |
+
BAER.US,D,20231025,000000,5.37,5.4,4.7559,4.94,66946,0
|
| 191 |
+
BAER.US,D,20231026,000000,4.84,5.6,4.81,5.55,63936,0
|
| 192 |
+
BAER.US,D,20231027,000000,5.14,5.14,4.79,4.99,47464,0
|
| 193 |
+
BAER.US,D,20231030,000000,4.94,5.2078,4.8662,5.14,32263,0
|
| 194 |
+
BAER.US,D,20231031,000000,5.08,5.3926,4.84,5.06,19997,0
|
| 195 |
+
BAER.US,D,20231101,000000,4.99,5.26,4.92,5.01,71713,0
|
| 196 |
+
BAER.US,D,20231102,000000,5.2,5.5,5.03,5.5,72257,0
|
| 197 |
+
BAER.US,D,20231103,000000,5.5,5.72,5.278,5.57,58032,0
|
| 198 |
+
BAER.US,D,20231106,000000,5.5,5.58,5.35,5.38,51022,0
|
| 199 |
+
BAER.US,D,20231107,000000,5.46,5.71,5.4,5.52,22703,0
|
| 200 |
+
BAER.US,D,20231108,000000,5.59,5.63,5.54,5.63,5883,0
|
| 201 |
+
BAER.US,D,20231109,000000,5.69,5.69,5.4297,5.45,6456,0
|
| 202 |
+
BAER.US,D,20231110,000000,5.48,5.5461,4.88,5.33,46100,0
|
| 203 |
+
BAER.US,D,20231113,000000,5.36,5.36,5.13,5.21,17152,0
|
| 204 |
+
BAER.US,D,20231114,000000,5.11,5.11,4.34,4.63,145830,0
|
| 205 |
+
BAER.US,D,20231115,000000,4.7,4.835,4.6,4.65,6573,0
|
| 206 |
+
BAER.US,D,20231116,000000,4.7,4.81,4.44,4.57,14552,0
|
| 207 |
+
BAER.US,D,20231117,000000,4.52,4.6477,4.35,4.62,35051,0
|
| 208 |
+
BAER.US,D,20231120,000000,4.69,4.7845,4.3866,4.76,4622,0
|
| 209 |
+
BAER.US,D,20231121,000000,4.65,4.95,4.65,4.84,9997,0
|
| 210 |
+
BAER.US,D,20231122,000000,5.07,5.54,5,5.54,17067,0
|
| 211 |
+
BAER.US,D,20231124,000000,5.57,5.76,5.03,5.745,26119,0
|
| 212 |
+
BAER.US,D,20231127,000000,5.67,5.99,5.12,5.51,24621,0
|
| 213 |
+
BAER.US,D,20231128,000000,5.62,5.96,5.53,5.67,20869,0
|
| 214 |
+
BAER.US,D,20231129,000000,5.67,5.9,5.25,5.7,29352,0
|
| 215 |
+
BAER.US,D,20231130,000000,5.74,5.89,5.74,5.84,10297,0
|
| 216 |
+
BAER.US,D,20231201,000000,5.8,5.9525,5.68,5.86,27408,0
|
| 217 |
+
BAER.US,D,20231204,000000,5.86,5.89,5.57,5.57,9233,0
|
| 218 |
+
BAER.US,D,20231205,000000,5.58,5.84,5.58,5.8179,4843,0
|
| 219 |
+
BAER.US,D,20231206,000000,5.85,6.1,5.5394,5.87,41096,0
|
| 220 |
+
BAER.US,D,20231207,000000,5.77,5.84,5.6,5.6,9187,0
|
| 221 |
+
BAER.US,D,20231208,000000,5.9,6.19,5.64,5.85,13031,0
|
| 222 |
+
BAER.US,D,20231211,000000,5.73,5.9,5.67,5.67,7585,0
|
| 223 |
+
BAER.US,D,20231212,000000,5.52,5.75,5.52,5.75,9490,0
|
| 224 |
+
BAER.US,D,20231213,000000,5.61,5.865,5.6,5.61,36588,0
|
| 225 |
+
BAER.US,D,20231214,000000,5.73,5.75,5.36,5.74,74976,0
|
| 226 |
+
BAER.US,D,20231215,000000,5.76,6.01,5.52,5.99,141948,0
|
| 227 |
+
BAER.US,D,20231218,000000,5.61,6.2,5.6,5.96,27440,0
|
| 228 |
+
BAER.US,D,20231219,000000,6.04,6.29,5.9189,5.92,48219,0
|
| 229 |
+
BAER.US,D,20231220,000000,6.03,6.52,5.83,6.45,45664,0
|
| 230 |
+
BAER.US,D,20231221,000000,6.4,7.22,6.12,6.94,35069,0
|
| 231 |
+
BAER.US,D,20231222,000000,7,7.4,7,7.4,30238,0
|
| 232 |
+
BAER.US,D,20231226,000000,7.47,7.73,7.1974,7.5,45642,0
|
| 233 |
+
BAER.US,D,20231227,000000,7.4,7.68,7.34,7.41,31501,0
|
| 234 |
+
BAER.US,D,20231228,000000,6.71,7.82,6.71,7.415,30180,0
|
| 235 |
+
BAER.US,D,20231229,000000,7.28,7.4,6.91,6.91,24367,0
|
| 236 |
+
BAER.US,D,20240102,000000,6.85,6.925,6.77,6.77,16868,0
|
| 237 |
+
BAER.US,D,20240103,000000,6.8,6.89,6.67,6.83,8104,0
|
| 238 |
+
BAER.US,D,20240104,000000,6.8,6.9805,6.69,6.7,8803,0
|
| 239 |
+
BAER.US,D,20240105,000000,7.2683,7.2683,6.21,6.41,12419,0
|
| 240 |
+
BAER.US,D,20240108,000000,6.31,7.01,6.21,6.76,13114,0
|
| 241 |
+
BAER.US,D,20240109,000000,6.64,6.9725,6.64,6.74,5910,0
|
| 242 |
+
BAER.US,D,20240110,000000,6.61,6.75,6.52,6.555,7082,0
|
| 243 |
+
BAER.US,D,20240111,000000,6.75,6.75,6.26,6.26,8095,0
|
| 244 |
+
BAER.US,D,20240112,000000,6.33,6.8,6.25,6.29,30516,0
|
| 245 |
+
BAER.US,D,20240116,000000,6.29,6.78,6.22,6.22,16013,0
|
| 246 |
+
BAER.US,D,20240117,000000,6.33,6.33,5.75,5.79,15535,0
|
| 247 |
+
BAER.US,D,20240118,000000,5.8,5.832,5.4,5.54,33763,0
|
| 248 |
+
BAER.US,D,20240119,000000,5.5,5.85,5.247,5.44,11590,0
|
| 249 |
+
BAER.US,D,20240122,000000,5.66,5.66,5.2901,5.4,36717,0
|
| 250 |
+
BAER.US,D,20240123,000000,5.46,5.75,5.35,5.54,14457,0
|
| 251 |
+
BAER.US,D,20240124,000000,5.69,5.69,5.21,5.25,34270,0
|
| 252 |
+
BAER.US,D,20240125,000000,5.4061,5.4694,5.16,5.32,7191,0
|
| 253 |
+
BAER.US,D,20240126,000000,5.41,6.6,5.14,6.035,32015,0
|
| 254 |
+
BAER.US,D,20240129,000000,6.47,6.61,5.59,5.78,45882,0
|
| 255 |
+
BAER.US,D,20240130,000000,5.8,6.2,5.6415,5.71,13084,0
|
| 256 |
+
BAER.US,D,20240131,000000,5.81,6.2903,5.8,6.16,22207,0
|
| 257 |
+
BAER.US,D,20240201,000000,6.11,6.2,5.9,5.99,18028,0
|
| 258 |
+
BAER.US,D,20240202,000000,6.025,6.2861,5.9495,6.09,20530,0
|
| 259 |
+
BAER.US,D,20240205,000000,6.16,6.23,5.865,5.96,17357,0
|
| 260 |
+
BAER.US,D,20240206,000000,5.92,5.985,5.8,5.86,16853,0
|
| 261 |
+
BAER.US,D,20240207,000000,5.82,5.97,5.58,5.8,39271,0
|
| 262 |
+
BAER.US,D,20240208,000000,5.8,5.9675,5.63,5.76,8455,0
|
| 263 |
+
BAER.US,D,20240209,000000,5.65,6.08,5.65,5.75,16517,0
|
| 264 |
+
BAER.US,D,20240212,000000,5.84,5.9768,5.65,5.7,11346,0
|
| 265 |
+
BAER.US,D,20240213,000000,5.69,5.88,5.61,5.88,3996,0
|
| 266 |
+
BAER.US,D,20240214,000000,5.925,5.925,5.75,5.75,16582,0
|
| 267 |
+
BAER.US,D,20240215,000000,5.64,5.77,5.61,5.635,15889,0
|
| 268 |
+
BAER.US,D,20240216,000000,5.64,5.71,5.42,5.51,37704,0
|
| 269 |
+
BAER.US,D,20240220,000000,5.5,5.5,5,5.15,40312,0
|
| 270 |
+
BAER.US,D,20240221,000000,5.2,5.4,5.12,5.225,19917,0
|
| 271 |
+
BAER.US,D,20240222,000000,5.2,5.3947,5.09,5.09,5158,0
|
| 272 |
+
BAER.US,D,20240223,000000,5.1,5.2576,5.09,5.125,12818,0
|
| 273 |
+
BAER.US,D,20240226,000000,5.05,5.2584,4.75,4.991,53792,0
|
| 274 |
+
BAER.US,D,20240227,000000,5.15,5.42,4.92,5.05,16952,0
|
| 275 |
+
BAER.US,D,20240228,000000,5.1,5.355,4.77,4.95,18551,0
|
| 276 |
+
BAER.US,D,20240229,000000,5.21,5.21,4.88,5,21631,0
|
| 277 |
+
BAER.US,D,20240301,000000,5.11,5.2,4.85,4.95,17370,0
|
| 278 |
+
BAER.US,D,20240304,000000,5,5.1703,4.77,4.77,35173,0
|
| 279 |
+
BAER.US,D,20240305,000000,4.77,5.0999,4.77,4.77,21089,0
|
| 280 |
+
BAER.US,D,20240306,000000,4.83,4.96,4.82,4.9,12272,0
|
| 281 |
+
BAER.US,D,20240307,000000,5.1,5.1,4.82,4.82,17165,0
|
| 282 |
+
BAER.US,D,20240308,000000,5.12,5.12,4.85,5.01,14721,0
|
| 283 |
+
BAER.US,D,20240311,000000,5.1,5.1599,4.9784,5.07,16123,0
|
| 284 |
+
BAER.US,D,20240312,000000,5,5.0858,4.92,5,19039,0
|
| 285 |
+
BAER.US,D,20240313,000000,5,5,4.9,4.99,15286,0
|
| 286 |
+
BAER.US,D,20240314,000000,4.93,5,4.8568,5,8119,0
|
| 287 |
+
BAER.US,D,20240315,000000,4.94,5.1,4.905,4.92,20551,0
|
| 288 |
+
BAER.US,D,20240318,000000,5,5.2,4.9172,4.95,24326,0
|
| 289 |
+
BAER.US,D,20240319,000000,5.02,6,5,5.6,83766,0
|
| 290 |
+
BAER.US,D,20240320,000000,6.2,6.2,4.82,5.04,40800,0
|
| 291 |
+
BAER.US,D,20240321,000000,5,5.44,4.76,5.15,29210,0
|
| 292 |
+
BAER.US,D,20240322,000000,5.15,5.15,4.92,5.15,68735,0
|
| 293 |
+
BAER.US,D,20240325,000000,4.93,5.35,4.93,5.11,22275,0
|
| 294 |
+
BAER.US,D,20240326,000000,5,5.32,5,5.13,9266,0
|
| 295 |
+
BAER.US,D,20240327,000000,5.15,5.18,4.9,4.93,37123,0
|
| 296 |
+
BAER.US,D,20240328,000000,5.05,5.08,4.96,5.02,29124,0
|
| 297 |
+
BAER.US,D,20240401,000000,5,5.15,5,5.05,10451,0
|
| 298 |
+
BAER.US,D,20240402,000000,5.01,5.17,5.01,5.1,9044,0
|
| 299 |
+
BAER.US,D,20240403,000000,5.085,5.105,5.06,5.07,8349,0
|
| 300 |
+
BAER.US,D,20240404,000000,5.01,5.165,5.01,5.1,14678,0
|
| 301 |
+
BAER.US,D,20240405,000000,5.15,5.15,5.06,5.07,4050,0
|
| 302 |
+
BAER.US,D,20240408,000000,5.09,5.1,4.58,4.75,117563,0
|
| 303 |
+
BAER.US,D,20240409,000000,4.7,5.0395,4.67,4.76,6152,0
|
| 304 |
+
BAER.US,D,20240410,000000,4.72,5.08,4.72,4.9,6478,0
|
| 305 |
+
BAER.US,D,20240411,000000,5.02,5.1,4.85,5.1,18042,0
|
| 306 |
+
BAER.US,D,20240412,000000,5.13,5.13,4.921,5.1,8134,0
|
| 307 |
+
BAER.US,D,20240415,000000,5.09,5.1,4.97,5.1,4816,0
|
| 308 |
+
BAER.US,D,20240416,000000,4.91,5.2,4.91,5.055,10062,0
|
| 309 |
+
BAER.US,D,20240417,000000,5.05,5.1,4.95,4.95,9965,0
|
| 310 |
+
BAER.US,D,20240418,000000,5.02,5.1,4.95,5.07,12167,0
|
| 311 |
+
BAER.US,D,20240419,000000,4.96,5.0374,4.81,4.87,15569,0
|
| 312 |
+
BAER.US,D,20240422,000000,4.91,4.955,4.85,4.85,11383,0
|
| 313 |
+
BAER.US,D,20240423,000000,4.92,4.92,4.82,4.9,9263,0
|
| 314 |
+
BAER.US,D,20240424,000000,4.83,5,4.83,4.86,6539,0
|
| 315 |
+
BAER.US,D,20240425,000000,4.88,4.945,4.875,4.945,11558,0
|
| 316 |
+
BAER.US,D,20240426,000000,4.9,4.9,4.71,4.71,22550,0
|
| 317 |
+
BAER.US,D,20240429,000000,4.7,4.82,4.5,4.51,23641,0
|
| 318 |
+
BAER.US,D,20240430,000000,4.51,4.63,3.8,4.05,48540,0
|
| 319 |
+
BAER.US,D,20240501,000000,4.15,4.3,4.06,4.245,15662,0
|
| 320 |
+
BAER.US,D,20240502,000000,4.06,4.3798,4.06,4.35,8657,0
|
| 321 |
+
BAER.US,D,20240503,000000,4.57,4.57,4.1912,4.225,11335,0
|
| 322 |
+
BAER.US,D,20240506,000000,4.26,4.5,4.13,4.36,9568,0
|
| 323 |
+
BAER.US,D,20240507,000000,4.5,4.5,4.25,4.25,13942,0
|
| 324 |
+
BAER.US,D,20240508,000000,4.29,4.45,4.1,4.1,12202,0
|
| 325 |
+
BAER.US,D,20240509,000000,4.11,4.25,4.11,4.15,4385,0
|
| 326 |
+
BAER.US,D,20240510,000000,4.2,4.224,4.06,4.09,6069,0
|
| 327 |
+
BAER.US,D,20240513,000000,4.08,4.2101,4,4,62487,0
|
| 328 |
+
BAER.US,D,20240514,000000,3.99,4.22,3.9,4.08,49560,0
|
| 329 |
+
BAER.US,D,20240515,000000,4.11,4.13,3.9019,4.08,14621,0
|
| 330 |
+
BAER.US,D,20240516,000000,4.04,4.19,4.01,4.01,17505,0
|
| 331 |
+
BAER.US,D,20240517,000000,4.07,4.18,4.05,4.15,7695,0
|
| 332 |
+
BAER.US,D,20240520,000000,4.19,4.365,4.0022,4.02,12131,0
|
| 333 |
+
BAER.US,D,20240521,000000,4.05,4.16,4.05,4.15,13447,0
|
| 334 |
+
BAER.US,D,20240522,000000,3.94,4.1162,3.94,4.08,16719,0
|
| 335 |
+
BAER.US,D,20240523,000000,3.98,4.09,3.87,3.99,18143,0
|
| 336 |
+
BAER.US,D,20240524,000000,3.9,4.03,3.9,4.03,11131,0
|
| 337 |
+
BAER.US,D,20240528,000000,4.08,4.15,4.03,4.14,21267,0
|
| 338 |
+
BAER.US,D,20240529,000000,4.2,4.3275,4.05,4.31,22073,0
|
| 339 |
+
BAER.US,D,20240530,000000,4.34,4.38,4.17,4.35,15075,0
|
| 340 |
+
BAER.US,D,20240531,000000,4.4,4.4,4.09,4.22,20363,0
|
| 341 |
+
BAER.US,D,20240603,000000,4.07,4.2,4.055,4.19,14243,0
|
| 342 |
+
BAER.US,D,20240604,000000,3.97,4.23,3.97,4.23,14376,0
|
| 343 |
+
BAER.US,D,20240605,000000,4.275,4.29,4.1185,4.28,12663,0
|
| 344 |
+
BAER.US,D,20240606,000000,4.28,4.49,4.02,4.07,22368,0
|
| 345 |
+
BAER.US,D,20240607,000000,4.11,4.2486,3.75,3.83,55337,0
|
| 346 |
+
BAER.US,D,20240610,000000,3.94,4.16,3.91,4.06,44778,0
|
| 347 |
+
BAER.US,D,20240611,000000,3.92,4.025,3.9,3.92,15235,0
|
| 348 |
+
BAER.US,D,20240612,000000,3.9,4.075,3.9,3.92,9088,0
|
| 349 |
+
BAER.US,D,20240613,000000,3.88,4,3.88,3.9,12178,0
|
| 350 |
+
BAER.US,D,20240614,000000,3.97,4.03,3.9411,3.99,7800,0
|
| 351 |
+
BAER.US,D,20240617,000000,4.03,4.03,3.9,4,9956,0
|
| 352 |
+
BAER.US,D,20240618,000000,3.98,4.01,3.93,3.96,8890,0
|
| 353 |
+
BAER.US,D,20240620,000000,4,4,3.9,3.91,11687,0
|
| 354 |
+
BAER.US,D,20240621,000000,3.97,4.04,3.92,4,24525,0
|
| 355 |
+
BAER.US,D,20240624,000000,4.15,4.34,3.95,3.95,16154,0
|
| 356 |
+
BAER.US,D,20240625,000000,3.98,4.15,3.89,3.89,70125,0
|
| 357 |
+
BAER.US,D,20240626,000000,3.86,4.08,3.86,4,25886,0
|
| 358 |
+
BAER.US,D,20240627,000000,3.98,4.165,3.83,3.89,51331,0
|
| 359 |
+
BAER.US,D,20240628,000000,3.88,4.06,3.65,3.74,788896,0
|
| 360 |
+
BAER.US,D,20240701,000000,3.57,3.75,3.437,3.5,43893,0
|
| 361 |
+
BAER.US,D,20240702,000000,3.5,3.59,3.18,3.22,69739,0
|
| 362 |
+
BAER.US,D,20240703,000000,3.26,3.45,3.26,3.355,15653,0
|
| 363 |
+
BAER.US,D,20240705,000000,3.35,3.4993,3.35,3.43,10971,0
|
| 364 |
+
BAER.US,D,20240708,000000,3.48,3.48,3.05,3.06,47615,0
|
| 365 |
+
BAER.US,D,20240709,000000,3.01,3.19,3,3.16,41006,0
|
| 366 |
+
BAER.US,D,20240710,000000,3.17,3.18,2.89,3.09,41494,0
|
| 367 |
+
BAER.US,D,20240711,000000,3.09,3.36,3.025,3.36,32912,0
|
| 368 |
+
BAER.US,D,20240712,000000,3.39,3.5,3.23,3.38,65727,0
|
| 369 |
+
BAER.US,D,20240715,000000,3.46,3.53,3.25,3.42,31895,0
|
| 370 |
+
BAER.US,D,20240716,000000,3.48,3.48,3.42,3.48,17257,0
|
| 371 |
+
BAER.US,D,20240717,000000,3.4,3.5204,3.1992,3.43,30875,0
|
| 372 |
+
BAER.US,D,20240718,000000,3.48,3.48,3.1798,3.23,41321,0
|
| 373 |
+
BAER.US,D,20240719,000000,3.3,3.505,3.11,3.28,33944,0
|
| 374 |
+
BAER.US,D,20240722,000000,3.59,3.59,3.1,3.24,23529,0
|
| 375 |
+
BAER.US,D,20240723,000000,3.23,3.3,2.95,3.14,44421,0
|
| 376 |
+
BAER.US,D,20240724,000000,3.22,3.3,2.81,3.12,31560,0
|
| 377 |
+
BAER.US,D,20240725,000000,3.07,3.3,3.07,3.23,133367,0
|
| 378 |
+
BAER.US,D,20240726,000000,3.28,3.29,3,3.22,21225,0
|
| 379 |
+
BAER.US,D,20240729,000000,3.29,3.4,3.07,3.07,25203,0
|
| 380 |
+
BAER.US,D,20240730,000000,3.11,3.49,3.11,3.33,12994,0
|
| 381 |
+
BAER.US,D,20240731,000000,3.33,3.44,3.33,3.36,18233,0
|
| 382 |
+
BAER.US,D,20240801,000000,3.42,3.6,3.12,3.45,20821,0
|
| 383 |
+
BAER.US,D,20240802,000000,3.44,3.48,3.28,3.28,14066,0
|
| 384 |
+
BAER.US,D,20240805,000000,3.25,3.3774,3.1501,3.2,13239,0
|
| 385 |
+
BAER.US,D,20240806,000000,3.19,3.39,3.0773,3.12,11180,0
|
| 386 |
+
BAER.US,D,20240807,000000,3.24,3.24,3.07,3.07,11382,0
|
| 387 |
+
BAER.US,D,20240808,000000,3.1,3.2899,3.1,3.15,11894,0
|
| 388 |
+
BAER.US,D,20240809,000000,3.25,3.29,3.152,3.27,24591,0
|
| 389 |
+
BAER.US,D,20240812,000000,3.3,3.34,3.1044,3.34,30484,0
|
| 390 |
+
BAER.US,D,20240813,000000,3.55,3.55,3.13,3.21,18390,0
|
| 391 |
+
BAER.US,D,20240814,000000,3.22,3.45,3.13,3.13,20767,0
|
| 392 |
+
BAER.US,D,20240815,000000,3.18,3.29,3.18,3.25,16530,0
|
| 393 |
+
BAER.US,D,20240816,000000,3.3,3.45,3.23,3.25,14722,0
|
| 394 |
+
BAER.US,D,20240819,000000,3.22,3.25,3.15,3.2,4828,0
|
| 395 |
+
BAER.US,D,20240820,000000,3.22,3.23,3.11,3.22,6128,0
|
| 396 |
+
BAER.US,D,20240821,000000,3.2,3.2,3.06,3.17,8595,0
|
| 397 |
+
BAER.US,D,20240822,000000,3.08,3.1,3.02,3.04,27775,0
|
| 398 |
+
BAER.US,D,20240823,000000,3.11,3.16,3.0323,3.12,127419,0
|
| 399 |
+
BAER.US,D,20240826,000000,3.08,3.09,2.96,2.98,45109,0
|
| 400 |
+
BAER.US,D,20240827,000000,2.951,3,2.87,2.91,37744,0
|
| 401 |
+
BAER.US,D,20240828,000000,2.9,3,2.538,2.75,60754,0
|
| 402 |
+
BAER.US,D,20240829,000000,2.75,2.92,2.6,2.89,32665,0
|
| 403 |
+
BAER.US,D,20240830,000000,2.84,2.84,2.6,2.69,120150,0
|
| 404 |
+
BAER.US,D,20240903,000000,2.72,2.82,2.24,2.34,79369,0
|
| 405 |
+
BAER.US,D,20240904,000000,2.3,2.35,1.93,2.005,455689,0
|
| 406 |
+
BAER.US,D,20240905,000000,2,2.18,1.71,1.82,344829,0
|
| 407 |
+
BAER.US,D,20240906,000000,1.83,1.9,1.7401,1.77,66945,0
|
| 408 |
+
BAER.US,D,20240909,000000,1.9,2.6,1.7857,2.5,918976,0
|
| 409 |
+
BAER.US,D,20240910,000000,2.67,2.95,2.52,2.91,388238,0
|
| 410 |
+
BAER.US,D,20240911,000000,2.96,2.982,2.55,2.66,169966,0
|
| 411 |
+
BAER.US,D,20240912,000000,2.88,3.05,2.66,2.9,303966,0
|
| 412 |
+
BAER.US,D,20240913,000000,2.97,2.975,2.68,2.75,82289,0
|
| 413 |
+
BAER.US,D,20240916,000000,2.85,2.98,2.4,2.45,193348,0
|
| 414 |
+
BAER.US,D,20240917,000000,2.53,2.79,2.5,2.61,91290,0
|
| 415 |
+
BAER.US,D,20240918,000000,2.63,2.88,2.52,2.52,154492,0
|
| 416 |
+
BAER.US,D,20240919,000000,2.7,2.8,2.53,2.58,72969,0
|
| 417 |
+
BAER.US,D,20240920,000000,2.7,2.8222,2.48,2.53,462354,0
|
| 418 |
+
BAER.US,D,20240923,000000,2.6,2.6,2.4,2.41,106443,0
|
| 419 |
+
BAER.US,D,20240924,000000,2.48,2.5332,2.26,2.26,42224,0
|
| 420 |
+
BAER.US,D,20240925,000000,2.27,2.475,2.27,2.29,23984,0
|
| 421 |
+
BAER.US,D,20240926,000000,2.33,2.44,2.25,2.31,39340,0
|
| 422 |
+
BAER.US,D,20240927,000000,2.31,2.3813,2.15,2.18,186602,0
|
| 423 |
+
BAER.US,D,20240930,000000,2.26,2.3711,2.15,2.22,33304,0
|
| 424 |
+
BAER.US,D,20241001,000000,2.22,2.3199,2.15,2.23,37173,0
|
| 425 |
+
BAER.US,D,20241002,000000,2.24,2.24,2.03,2.04,48750,0
|
| 426 |
+
BAER.US,D,20241003,000000,2.05,2.19,2.01,2.02,75757,0
|
| 427 |
+
BAER.US,D,20241004,000000,2.03,2.22,2.03,2.12,25394,0
|
| 428 |
+
BAER.US,D,20241007,000000,2.12,2.15,2,2.11,35914,0
|
| 429 |
+
BAER.US,D,20241008,000000,2.13,2.24,2,2.04,58922,0
|
| 430 |
+
BAER.US,D,20241009,000000,2.06,2.2,2.06,2.12,39579,0
|
| 431 |
+
BAER.US,D,20241010,000000,2.12,2.15,2.01,2.05,31720,0
|
| 432 |
+
BAER.US,D,20241011,000000,2.05,2.15,2.03,2.14,35237,0
|
| 433 |
+
BAER.US,D,20241014,000000,2.17,2.17,2,2.13,44773,0
|
| 434 |
+
BAER.US,D,20241015,000000,2.16,2.3,2.0851,2.26,96378,0
|
| 435 |
+
BAER.US,D,20241016,000000,2.27,2.3,2.22,2.28,27495,0
|
| 436 |
+
BAER.US,D,20241017,000000,2.29,2.42,2.27,2.32,94244,0
|
| 437 |
+
BAER.US,D,20241018,000000,2.86,3.57,2.55,3.15,2822305,0
|
| 438 |
+
BAER.US,D,20241021,000000,3.57,4,3.41,3.6,949575,0
|
| 439 |
+
BAER.US,D,20241022,000000,3.75,3.75,3.36,3.61,169167,0
|
| 440 |
+
BAER.US,D,20241023,000000,3.64,3.6558,3.29,3.36,138520,0
|
| 441 |
+
BAER.US,D,20241024,000000,3.4,3.54,3.36,3.52,120879,0
|
| 442 |
+
BAER.US,D,20241025,000000,3.54,3.54,3.18,3.45,64133,0
|
| 443 |
+
BAER.US,D,20241028,000000,3.46,3.58,3.22,3.27,97506,0
|
| 444 |
+
BAER.US,D,20241029,000000,3.27,3.45,3,3.29,118030,0
|
| 445 |
+
BAER.US,D,20241030,000000,3.29,3.34,3.1026,3.34,65667,0
|
| 446 |
+
BAER.US,D,20241031,000000,3.31,3.47,3.18,3.38,79355,0
|
| 447 |
+
BAER.US,D,20241101,000000,3.38,3.58,3.22,3.39,569824,0
|
| 448 |
+
BAER.US,D,20241104,000000,3.39,3.39,3.11,3.25,78428,0
|
| 449 |
+
BAER.US,D,20241105,000000,3.29,3.43,3.29,3.41,70817,0
|
| 450 |
+
BAER.US,D,20241106,000000,3.8,3.9988,3.42,3.47,253746,0
|
| 451 |
+
BAER.US,D,20241107,000000,3.65,3.69,3.15,3.32,113302,0
|
| 452 |
+
BAER.US,D,20241108,000000,3.33,3.3945,2.96,3.34,118535,0
|
| 453 |
+
BAER.US,D,20241111,000000,3.45,3.5604,3.2775,3.5,206528,0
|
| 454 |
+
BAER.US,D,20241112,000000,4,4.2,3.04,3.67,678701,0
|
| 455 |
+
BAER.US,D,20241113,000000,3.56,3.56,3.25,3.35,120748,0
|
| 456 |
+
BAER.US,D,20241114,000000,3.35,3.59,3.33,3.4,158212,0
|
| 457 |
+
BAER.US,D,20241115,000000,3.4,3.4,2.9301,2.97,181091,0
|
| 458 |
+
BAER.US,D,20241118,000000,2.91,3,2.8825,3,86264,0
|
| 459 |
+
BAER.US,D,20241119,000000,2.99,3,2.84,2.9,118078,0
|
| 460 |
+
BAER.US,D,20241120,000000,2.88,2.8895,2.72,2.82,229744,0
|
| 461 |
+
BAER.US,D,20241121,000000,2.82,2.82,2.58,2.7,188137,0
|
| 462 |
+
BAER.US,D,20241122,000000,2.65,2.72,2.64,2.7,94909,0
|
| 463 |
+
BAER.US,D,20241125,000000,2.68,2.73,2.6061,2.71,168147,0
|
| 464 |
+
BAER.US,D,20241126,000000,2.72,2.7988,2.65,2.7,86157,0
|
| 465 |
+
BAER.US,D,20241127,000000,2.7,2.7899,2.68,2.72,54658,0
|
| 466 |
+
BAER.US,D,20241129,000000,2.69,2.79,2.69,2.75,71169,0
|
| 467 |
+
BAER.US,D,20241202,000000,2.81,2.81,2.66,2.76,122661,0
|
| 468 |
+
BAER.US,D,20241203,000000,2.75,2.75,2.61,2.64,61355,0
|
| 469 |
+
BAER.US,D,20241204,000000,2.62,2.69,2.4,2.45,112245,0
|
| 470 |
+
BAER.US,D,20241205,000000,2.45,2.48,2.36,2.38,78499,0
|
| 471 |
+
BAER.US,D,20241206,000000,2.37,2.655,2.37,2.57,112543,0
|
| 472 |
+
BAER.US,D,20241209,000000,2.57,2.75,2.36,2.44,176590,0
|
| 473 |
+
BAER.US,D,20241210,000000,2.41,2.51,2.39,2.42,49349,0
|
| 474 |
+
BAER.US,D,20241211,000000,2.47,2.5719,2.37,2.37,20259,0
|
| 475 |
+
BAER.US,D,20241212,000000,2.407,2.415,2.36,2.36,51613,0
|
| 476 |
+
BAER.US,D,20241213,000000,2.35,2.4435,2.2,2.33,122480,0
|
| 477 |
+
BAER.US,D,20241216,000000,2.34,2.34,2.15,2.27,70688,0
|
| 478 |
+
BAER.US,D,20241217,000000,2.29,2.49,2.12,2.32,104549,0
|
| 479 |
+
BAER.US,D,20241218,000000,2.28,2.3,2.2,2.28,100024,0
|
| 480 |
+
BAER.US,D,20241219,000000,2.24,2.32,2.18,2.32,65485,0
|
| 481 |
+
BAER.US,D,20241220,000000,2.29,2.3634,2.15,2.23,127725,0
|
| 482 |
+
BAER.US,D,20241223,000000,2.18,2.25,2.15,2.18,86495,0
|
| 483 |
+
BAER.US,D,20241224,000000,2.16,2.16,2.1,2.13,26420,0
|
| 484 |
+
BAER.US,D,20241226,000000,2.09,2.1399,2.03,2.11,74325,0
|
| 485 |
+
BAER.US,D,20241227,000000,2.04,2.12,1.95,2.09,149578,0
|
| 486 |
+
BAER.US,D,20241230,000000,2.03,2.12,1.9,2.08,337913,0
|
| 487 |
+
BAER.US,D,20241231,000000,2.08,2.16,2,2.13,136490,0
|
| 488 |
+
BAER.US,D,20250102,000000,2.08,2.16,2,2.02,63525,0
|
| 489 |
+
BAER.US,D,20250103,000000,2.01,2.15,2,2.1,75247,0
|
| 490 |
+
BAER.US,D,20250106,000000,2.13,2.6,2.13,2.49,229636,0
|
| 491 |
+
BAER.US,D,20250107,000000,2.7,2.7,2.47,2.5,106572,0
|
| 492 |
+
BAER.US,D,20250108,000000,2.81,3.43,2.62,2.79,4465809,0
|
| 493 |
+
BAER.US,D,20250110,000000,3.82,4.435,2.91,3.28,51728045,0
|
| 494 |
+
BAER.US,D,20250113,000000,3.57,3.63,2.95,3.295,8334736,0
|
| 495 |
+
BAER.US,D,20250114,000000,3.19,3.37,2.68,2.71,5183204,0
|
| 496 |
+
BAER.US,D,20250115,000000,2.64,2.91,2.4,2.9,1497114,0
|
| 497 |
+
BAER.US,D,20250116,000000,2.75,2.875,2.57,2.77,593045,0
|
| 498 |
+
BAER.US,D,20250117,000000,2.7,3.13,2.6,2.98,1001211,0
|
| 499 |
+
BAER.US,D,20250121,000000,2.97,2.97,2.66,2.905,626875,0
|
| 500 |
+
BAER.US,D,20250122,000000,2.8,3.46,2.8,3.44,1579974,0
|
| 501 |
+
BAER.US,D,20250123,000000,3.26,3.63,3.2,3.33,1737858,0
|
| 502 |
+
BAER.US,D,20250124,000000,3.29,3.4972,3.03,3.07,759416,0
|
| 503 |
+
BAER.US,D,20250127,000000,2.92,3,2.66,2.84,531882,0
|
| 504 |
+
BAER.US,D,20250128,000000,2.77,2.8,2.53,2.79,295376,0
|
| 505 |
+
BAER.US,D,20250129,000000,2.74,2.95,2.6744,2.82,421855,0
|
| 506 |
+
BAER.US,D,20250130,000000,2.8,2.85,2.69,2.76,351906,0
|
| 507 |
+
BAER.US,D,20250131,000000,2.77,2.88,2.47,2.81,534520,0
|
| 508 |
+
BAER.US,D,20250203,000000,2.53,2.6452,2.495,2.6,296652,0
|
| 509 |
+
BAER.US,D,20250204,000000,2.51,2.605,2.47,2.59,169074,0
|
| 510 |
+
BAER.US,D,20250205,000000,2.55,2.5799,2.33,2.55,254402,0
|
| 511 |
+
BAER.US,D,20250206,000000,2.51,2.61,2.4914,2.525,183252,0
|
| 512 |
+
BAER.US,D,20250207,000000,2.52,2.534,2.38,2.4,207116,0
|
| 513 |
+
BAER.US,D,20250210,000000,2.44,2.452,2.27,2.32,221550,0
|
| 514 |
+
BAER.US,D,20250211,000000,2.26,2.3166,2.22,2.3,162977,0
|
| 515 |
+
BAER.US,D,20250212,000000,2.26,2.3592,2.05,2.19,274583,0
|
| 516 |
+
BAER.US,D,20250213,000000,2.18,2.3,2.15,2.3,134126,0
|
| 517 |
+
BAER.US,D,20250214,000000,2.3,2.31,2.2201,2.23,161427,0
|
| 518 |
+
BAER.US,D,20250218,000000,2.29,2.37,2.135,2.26,540550,0
|
| 519 |
+
BAER.US,D,20250219,000000,2.24,2.2976,2.185,2.19,141487,0
|
| 520 |
+
BAER.US,D,20250220,000000,2.24,2.24,2.1,2.11,180353,0
|
| 521 |
+
BAER.US,D,20250221,000000,2.16,2.187,2.02,2.04,216525,0
|
| 522 |
+
BAER.US,D,20250224,000000,2.09,2.1186,1.98,2.03,209590,0
|
| 523 |
+
BAER.US,D,20250225,000000,2.03,2.09,2,2.05,97469,0
|
| 524 |
+
BAER.US,D,20250226,000000,2.03,2.07,1.9,1.91,327828,0
|
| 525 |
+
BAER.US,D,20250227,000000,1.95,1.9794,1.79,1.82,298846,0
|
| 526 |
+
BAER.US,D,20250228,000000,1.8,1.8187,1.68,1.76,176740,0
|
| 527 |
+
BAER.US,D,20250303,000000,1.86,1.99,1.76,1.84,316010,0
|
| 528 |
+
BAER.US,D,20250304,000000,1.84,1.99,1.74,1.74,305263,0
|
| 529 |
+
BAER.US,D,20250305,000000,1.78,1.86,1.7,1.83,138316,0
|
| 530 |
+
BAER.US,D,20250306,000000,1.85,1.88,1.79,1.86,114542,0
|
| 531 |
+
BAER.US,D,20250307,000000,1.83,1.9,1.82,1.87,132186,0
|
| 532 |
+
BAER.US,D,20250310,000000,1.85,1.9,1.76,1.77,204676,0
|
| 533 |
+
BAER.US,D,20250311,000000,1.77,1.9051,1.72,1.82,154656,0
|
| 534 |
+
BAER.US,D,20250312,000000,1.82,1.84,1.63,1.8,199932,0
|
| 535 |
+
BAER.US,D,20250313,000000,1.75,1.79,1.66,1.75,853070,0
|
| 536 |
+
BAER.US,D,20250314,000000,1.775,1.95,1.53,1.835,1240952,0
|
| 537 |
+
BAER.US,D,20250317,000000,1.88,1.8901,1.43,1.56,911406,0
|
| 538 |
+
BAER.US,D,20250318,000000,1.58,1.77,1.56,1.73,579458,0
|
| 539 |
+
BAER.US,D,20250319,000000,1.68,1.73,1.6059,1.63,192663,0
|
| 540 |
+
BAER.US,D,20250320,000000,1.62,1.6704,1.53,1.53,159347,0
|
| 541 |
+
BAER.US,D,20250321,000000,1.52,1.53,1.37,1.37,518474,0
|
| 542 |
+
BAER.US,D,20250324,000000,1.41,1.41,1.28,1.3,381848,0
|
| 543 |
+
BAER.US,D,20250325,000000,1.3,1.32,1.2,1.2,543409,0
|
| 544 |
+
BAER.US,D,20250326,000000,1.22,1.255,1.205,1.22,245234,0
|
| 545 |
+
BAER.US,D,20250327,000000,1.2,1.23,1.16,1.18,241576,0
|
| 546 |
+
BAER.US,D,20250328,000000,1.21,1.21,1.09,1.12,414951,0
|
| 547 |
+
BAER.US,D,20250331,000000,1.12,1.155,1.09,1.13,159519,0
|
| 548 |
+
BAER.US,D,20250401,000000,1.13,1.14,1.09,1.11,168814,0
|
| 549 |
+
BAER.US,D,20250402,000000,1.1,1.12,1.08,1.11,126556,0
|
| 550 |
+
BAER.US,D,20250403,000000,1.11,1.19,1.06,1.12,384157,0
|
| 551 |
+
BAER.US,D,20250404,000000,1.1,1.1,1.04,1.07,187852,0
|
| 552 |
+
BAER.US,D,20250407,000000,1.06,1.17,1.022,1.17,190860,0
|
| 553 |
+
BAER.US,D,20250408,000000,1.2,1.22,1.11,1.22,256552,0
|
| 554 |
+
BAER.US,D,20250409,000000,1.22,1.49,1.18,1.41,580252,0
|
| 555 |
+
BAER.US,D,20250410,000000,1.42,1.48,1.35,1.44,248791,0
|
| 556 |
+
BAER.US,D,20250411,000000,1.44,1.605,1.4001,1.59,301246,0
|
| 557 |
+
BAER.US,D,20250414,000000,1.62,1.6374,1.45,1.55,275031,0
|
| 558 |
+
BAER.US,D,20250415,000000,1.53,1.62,1.53,1.62,160680,0
|
| 559 |
+
BAER.US,D,20250416,000000,1.62,1.69,1.54,1.55,277143,0
|
| 560 |
+
BAER.US,D,20250417,000000,1.55,1.63,1.5,1.55,114914,0
|
| 561 |
+
BAER.US,D,20250421,000000,1.57,1.5992,1.43,1.48,125621,0
|
| 562 |
+
BAER.US,D,20250422,000000,1.49,1.49,1.4,1.45,109706,0
|
| 563 |
+
BAER.US,D,20250423,000000,1.46,1.49,1.42,1.47,97804,0
|
| 564 |
+
BAER.US,D,20250424,000000,1.5,1.58,1.43,1.55,170051,0
|
| 565 |
+
BAER.US,D,20250425,000000,1.53,1.545,1.42,1.42,83796,0
|
| 566 |
+
BAER.US,D,20250428,000000,1.42,1.5,1.35,1.38,127159,0
|
| 567 |
+
BAER.US,D,20250429,000000,1.36,1.42,1.31,1.4,142520,0
|
| 568 |
+
BAER.US,D,20250430,000000,1.41,1.47,1.385,1.45,127961,0
|
| 569 |
+
BAER.US,D,20250501,000000,1.43,1.46,1.38,1.44,65333,0
|
| 570 |
+
BAER.US,D,20250502,000000,1.47,1.5497,1.43,1.53,151292,0
|
| 571 |
+
BAER.US,D,20250505,000000,1.54,1.54,1.43,1.45,68299,0
|
| 572 |
+
BAER.US,D,20250506,000000,1.45,1.45,1.32,1.34,82927,0
|
| 573 |
+
BAER.US,D,20250507,000000,1.32,1.3596,1.235,1.28,148287,0
|
| 574 |
+
BAER.US,D,20250508,000000,1.32,1.43,1.27,1.41,156514,0
|
| 575 |
+
BAER.US,D,20250509,000000,1.4,1.44,1.3,1.42,204869,0
|
| 576 |
+
BAER.US,D,20250512,000000,1.5,1.53,1.4166,1.52,119556,0
|
| 577 |
+
BAER.US,D,20250513,000000,1.52,1.65,1.52,1.64,194841,0
|
| 578 |
+
BAER.US,D,20250514,000000,1.65,1.65,1.5201,1.54,97551,0
|
| 579 |
+
BAER.US,D,20250515,000000,1.54,1.66,1.5387,1.6,246728,0
|
| 580 |
+
BAER.US,D,20250516,000000,1.63,1.66,1.43,1.52,416654,0
|
| 581 |
+
BAER.US,D,20250519,000000,1.51,1.52,1.46,1.48,52986,0
|
| 582 |
+
BAER.US,D,20250520,000000,1.49,1.4989,1.43,1.48,50574,0
|
| 583 |
+
BAER.US,D,20250521,000000,1.48,1.5045,1.37,1.39,150305,0
|
| 584 |
+
BAER.US,D,20250522,000000,1.5,1.5,1.35,1.44,139907,0
|
| 585 |
+
BAER.US,D,20250523,000000,1.43,1.45,1.2211,1.32,574067,0
|
| 586 |
+
BAER.US,D,20250527,000000,1.36,1.4,1.2502,1.37,547058,0
|
| 587 |
+
BAER.US,D,20250528,000000,1.4,1.5165,1.35,1.47,245158,0
|
| 588 |
+
BAER.US,D,20250529,000000,1.47,1.56,1.47,1.515,205783,0
|
| 589 |
+
BAER.US,D,20250530,000000,1.51,1.7154,1.51,1.65,380734,0
|
| 590 |
+
BAER.US,D,20250602,000000,1.67,1.8,1.6501,1.75,434386,0
|
| 591 |
+
BAER.US,D,20250603,000000,1.7,1.78,1.65,1.78,246154,0
|
| 592 |
+
BAER.US,D,20250604,000000,1.8,1.8373,1.7751,1.82,190676,0
|
| 593 |
+
BAER.US,D,20250605,000000,1.84,1.87,1.8003,1.83,175829,0
|
| 594 |
+
BAER.US,D,20250606,000000,1.87,1.93,1.62,1.865,442340,0
|
| 595 |
+
BAER.US,D,20250609,000000,1.93,1.94,1.81,1.87,132751,0
|
| 596 |
+
BAER.US,D,20250610,000000,1.87,1.87,1.79,1.84,169682,0
|
| 597 |
+
BAER.US,D,20250611,000000,1.85,1.9369,1.85,1.89,84465,0
|
| 598 |
+
BAER.US,D,20250612,000000,1.89,1.9,1.79,1.84,143008,0
|
| 599 |
+
BAER.US,D,20250613,000000,1.84,1.89,1.77,1.79,83939,0
|
| 600 |
+
BAER.US,D,20250616,000000,1.79,1.85,1.76,1.83,109803,0
|
| 601 |
+
BAER.US,D,20250617,000000,1.83,1.83,1.7,1.72,117905,0
|
| 602 |
+
BAER.US,D,20250618,000000,1.71,1.77,1.7,1.73,71112,0
|
| 603 |
+
BAER.US,D,20250620,000000,1.75,1.78,1.65,1.66,113696,0
|
| 604 |
+
BAER.US,D,20250623,000000,1.66,1.73,1.62,1.62,107876,0
|
| 605 |
+
BAER.US,D,20250624,000000,1.62,1.69,1.5884,1.64,103125,0
|
| 606 |
+
BAER.US,D,20250625,000000,1.67,1.7395,1.61,1.69,77392,0
|
| 607 |
+
BAER.US,D,20250626,000000,1.7,1.7,1.61,1.66,113573,0
|
| 608 |
+
BAER.US,D,20250627,000000,1.65,1.68,1.55,1.55,1092887,0
|
| 609 |
+
BAER.US,D,20250630,000000,1.57,1.93,1.57,1.93,476328,0
|
| 610 |
+
BAER.US,D,20250701,000000,1.94,2.04,1.83,1.88,397438,0
|
| 611 |
+
BAER.US,D,20250702,000000,1.9,2.11,1.88,1.93,504354,0
|
| 612 |
+
BAER.US,D,20250703,000000,1.98,1.98,1.9,1.95,141866,0
|
| 613 |
+
BAER.US,D,20250707,000000,1.98,2.0399,1.92,1.94,211440,0
|
| 614 |
+
BAER.US,D,20250708,000000,1.96,2,1.92,1.97,142786,0
|
| 615 |
+
BAER.US,D,20250709,000000,1.97,2.004,1.885,1.9,120164,0
|
| 616 |
+
BAER.US,D,20250710,000000,1.9,1.94,1.81,1.83,165373,0
|
| 617 |
+
BAER.US,D,20250711,000000,1.81,1.82,1.75,1.79,150861,0
|
| 618 |
+
BAER.US,D,20250714,000000,1.8,1.86,1.79,1.84,107508,0
|
| 619 |
+
BAER.US,D,20250715,000000,1.85,1.93,1.83,1.86,80763,0
|
| 620 |
+
BAER.US,D,20250716,000000,1.87,1.87,1.77,1.79,133538,0
|
| 621 |
+
BAER.US,D,20250717,000000,1.79,1.8548,1.76,1.84,153612,0
|
| 622 |
+
BAER.US,D,20250718,000000,1.9,1.97,1.8,1.86,356353,0
|
| 623 |
+
BAER.US,D,20250721,000000,1.9,1.95,1.81,1.83,220440,0
|
| 624 |
+
BAER.US,D,20250722,000000,1.8,1.9,1.78,1.88,188496,0
|
| 625 |
+
BAER.US,D,20250723,000000,1.9,1.95,1.84,1.87,108315,0
|
| 626 |
+
BAER.US,D,20250724,000000,1.89,1.9,1.8,1.84,73123,0
|
| 627 |
+
BAER.US,D,20250725,000000,1.85,1.8995,1.8,1.84,103393,0
|
| 628 |
+
BAER.US,D,20250728,000000,1.899,1.92,1.79,1.83,163580,0
|
| 629 |
+
BAER.US,D,20250729,000000,1.84,1.853,1.785,1.8,107094,0
|
| 630 |
+
BAER.US,D,20250730,000000,1.79,1.8199,1.72,1.76,132605,0
|
| 631 |
+
BAER.US,D,20250731,000000,1.77,1.8395,1.72,1.72,65967,0
|
| 632 |
+
BAER.US,D,20250801,000000,1.71,1.78,1.6129,1.77,195272,0
|
| 633 |
+
BAER.US,D,20250804,000000,1.78,1.905,1.78,1.89,142877,0
|
| 634 |
+
BAER.US,D,20250805,000000,1.91,2.03,1.87,2.02,544856,0
|
| 635 |
+
BAER.US,D,20250806,000000,2.02,2.0451,1.9253,2.02,345077,0
|
| 636 |
+
BAER.US,D,20250807,000000,2.04,2.08,1.99,2.05,682968,0
|
| 637 |
+
BAER.US,D,20250808,000000,2.13,2.15,1.86,1.88,476917,0
|
| 638 |
+
BAER.US,D,20250811,000000,1.86,1.9,1.78,1.8,210309,0
|
| 639 |
+
BAER.US,D,20250812,000000,1.9,1.99,1.885,1.99,319175,0
|
| 640 |
+
BAER.US,D,20250813,000000,2,2.05,1.9172,2,364467,0
|
| 641 |
+
BAER.US,D,20250814,000000,2,2.2,1.99,2.1,673628,0
|
| 642 |
+
BAER.US,D,20250815,000000,2.09,2.11,1.94,1.94,150706,0
|
| 643 |
+
BAER.US,D,20250818,000000,1.94,2.05,1.93,2.05,124214,0
|
| 644 |
+
BAER.US,D,20250819,000000,2.12,2.12,1.91,1.91,219726,0
|
| 645 |
+
BAER.US,D,20250820,000000,1.92,2.0416,1.865,1.9,225572,0
|
| 646 |
+
BAER.US,D,20250821,000000,1.89,1.95,1.85,1.89,100320,0
|
| 647 |
+
BAER.US,D,20250822,000000,1.91,2.01,1.86,2.01,109568,0
|
| 648 |
+
BAER.US,D,20250825,000000,2.01,2.08,1.98,2.08,134640,0
|
| 649 |
+
BAER.US,D,20250826,000000,2.08,2.14,1.98,2.06,171930,0
|
| 650 |
+
BAER.US,D,20250827,000000,2.01,2.09,1.9901,2.04,104816,0
|
| 651 |
+
BAER.US,D,20250828,000000,2.05,2.06,1.9815,2.03,71828,0
|
| 652 |
+
BAER.US,D,20250829,000000,2.04,2.065,1.98,2.03,69111,0
|
| 653 |
+
BAER.US,D,20250902,000000,2.01,2.24,1.99,2.07,443321,0
|
| 654 |
+
BAER.US,D,20250903,000000,2.09,2.1262,1.98,2.03,130109,0
|
| 655 |
+
BAER.US,D,20250904,000000,2.02,2.02,1.93,1.95,82407,0
|
| 656 |
+
BAER.US,D,20250905,000000,1.98,2.04,1.9512,2.03,122940,0
|
| 657 |
+
BAER.US,D,20250908,000000,2.03,2.055,1.95,1.97,93568,0
|
| 658 |
+
BAER.US,D,20250909,000000,1.98,2.02,1.92,1.94,115691,0
|
| 659 |
+
BAER.US,D,20250910,000000,1.99,2.0398,1.9,1.91,247295,0
|
| 660 |
+
BAER.US,D,20250911,000000,1.91,1.96,1.88,1.91,126095,0
|
| 661 |
+
BAER.US,D,20250912,000000,1.92,1.9659,1.8101,1.89,111215,0
|
| 662 |
+
BAER.US,D,20250915,000000,1.9,1.9,1.8,1.82,153897,0
|
| 663 |
+
BAER.US,D,20250916,000000,1.82,1.8664,1.79,1.81,74705,0
|
| 664 |
+
BAER.US,D,20250917,000000,1.82,1.8498,1.75,1.76,113841,0
|
| 665 |
+
BAER.US,D,20250918,000000,1.79,1.87,1.76,1.86,135627,0
|
| 666 |
+
BAER.US,D,20250919,000000,1.86,1.9239,1.82,1.82,166206,0
|
| 667 |
+
BAER.US,D,20250922,000000,1.83,1.86,1.81,1.85,106592,0
|
| 668 |
+
BAER.US,D,20250923,000000,1.86,1.86,1.74,1.8,132915,0
|
| 669 |
+
BAER.US,D,20250924,000000,1.81,1.82,1.74,1.78,118035,0
|
| 670 |
+
BAER.US,D,20250925,000000,1.76,1.78,1.67,1.68,184433,0
|
| 671 |
+
BAER.US,D,20250926,000000,1.69,1.71,1.63,1.66,205193,0
|
| 672 |
+
BAER.US,D,20250929,000000,1.64,1.72,1.6,1.72,399779,0
|
| 673 |
+
BAER.US,D,20250930,000000,1.74,1.85,1.7145,1.85,104449,0
|
| 674 |
+
BAER.US,D,20251001,000000,1.8,1.95,1.76,1.935,204335,0
|
| 675 |
+
BAER.US,D,20251002,000000,1.93,1.97,1.83,1.85,104883,0
|
| 676 |
+
BAER.US,D,20251003,000000,1.84,1.89,1.75,1.78,186380,0
|
| 677 |
+
BAER.US,D,20251006,000000,1.78,1.8501,1.71,1.72,99123,0
|
| 678 |
+
BAER.US,D,20251007,000000,1.72,1.73,1.6699,1.72,125746,0
|
| 679 |
+
BAER.US,D,20251008,000000,1.7,1.87,1.66,1.72,227993,0
|
| 680 |
+
BAER.US,D,20251009,000000,1.69,1.74,1.65,1.66,129614,0
|
| 681 |
+
BAER.US,D,20251010,000000,1.67,1.735,1.61,1.62,179235,0
|
| 682 |
+
BAER.US,D,20251013,000000,1.71,1.77,1.62,1.735,378922,0
|
| 683 |
+
BAER.US,D,20251014,000000,1.75,1.7759,1.64,1.73,320226,0
|
| 684 |
+
BAER.US,D,20251015,000000,1.73,1.7449,1.65,1.67,155946,0
|
| 685 |
+
BAER.US,D,20251016,000000,1.68,1.7071,1.61,1.65,189330,0
|
| 686 |
+
BAER.US,D,20251017,000000,1.62,1.6761,1.56,1.65,198958,0
|
| 687 |
+
BAER.US,D,20251020,000000,1.66,1.75,1.6501,1.72,284002,0
|
| 688 |
+
BAER.US,D,20251021,000000,1.75,1.86,1.72,1.86,189975,0
|
| 689 |
+
BAER.US,D,20251022,000000,1.82,1.82,1.65,1.69,156184,0
|
| 690 |
+
BAER.US,D,20251023,000000,1.68,1.7899,1.675,1.7,144397,0
|
| 691 |
+
BAER.US,D,20251024,000000,1.71,1.77,1.69,1.74,85689,0
|
| 692 |
+
BAER.US,D,20251027,000000,1.73,1.75,1.695,1.7,106179,0
|
| 693 |
+
BAER.US,D,20251028,000000,1.7,1.715,1.66,1.7,137559,0
|
| 694 |
+
BAER.US,D,20251029,000000,1.81,1.85,1.47,1.64,23082714,0
|
| 695 |
+
BAER.US,D,20251030,000000,1.64,1.72,1.58,1.7,897532,0
|
| 696 |
+
BAER.US,D,20251031,000000,1.68,1.78,1.64,1.72,540163,0
|
| 697 |
+
BAER.US,D,20251103,000000,1.695,1.74,1.58,1.61,413491,0
|
| 698 |
+
BAER.US,D,20251104,000000,1.59,1.695,1.58,1.67,316756,0
|
| 699 |
+
BAER.US,D,20251105,000000,1.66,1.73,1.61,1.7,529701,0
|
| 700 |
+
BAER.US,D,20251106,000000,1.7,1.7297,1.61,1.61,471263,0
|
| 701 |
+
BAER.US,D,20251107,000000,1.79,1.8,1.51,1.62,813948,0
|
| 702 |
+
BAER.US,D,20251110,000000,1.66,1.77,1.59,1.73,471078,0
|
| 703 |
+
BAER.US,D,20251111,000000,1.7,1.9,1.67,1.86,1417092,0
|
| 704 |
+
BAER.US,D,20251112,000000,1.82,1.93,1.78,1.85,487930,0
|
| 705 |
+
BAER.US,D,20251113,000000,1.85,1.9,1.8007,1.89,241221,0
|
| 706 |
+
BAER.US,D,20251114,000000,1.86,1.98,1.83,1.9,320975,0
|
| 707 |
+
BAER.US,D,20251117,000000,1.9,1.93,1.85,1.9,86921,0
|
| 708 |
+
BAER.US,D,20251118,000000,1.87,1.92,1.84,1.91,135173,0
|
| 709 |
+
BAER.US,D,20251119,000000,1.92,1.92,1.84,1.86,81881,0
|
| 710 |
+
BAER.US,D,20251120,000000,1.92,1.92,1.73,1.78,293174,0
|
| 711 |
+
BAER.US,D,20251121,000000,1.72,1.82,1.6901,1.82,94926,0
|
| 712 |
+
BAER.US,D,20251124,000000,1.82,1.82,1.71,1.75,135069,0
|
| 713 |
+
BAER.US,D,20251125,000000,1.77,1.85,1.74,1.83,74902,0
|
| 714 |
+
BAER.US,D,20251126,000000,1.85,1.85,1.76,1.8,107654,0
|
| 715 |
+
BAER.US,D,20251128,000000,1.82,1.83,1.76,1.81,59924,0
|
| 716 |
+
BAER.US,D,20251201,000000,1.79,1.81,1.66,1.68,237326,0
|
| 717 |
+
BAER.US,D,20251202,000000,1.68,1.71,1.65,1.66,155216,0
|
| 718 |
+
BAER.US,D,20251203,000000,1.65,1.85,1.65,1.84,600188,0
|
| 719 |
+
BAER.US,D,20251204,000000,1.86,1.86,1.76,1.8,188281,0
|
| 720 |
+
BAER.US,D,20251205,000000,1.96,1.97,1.75,1.82,1496937,0
|
| 721 |
+
BAER.US,D,20251208,000000,1.87,1.908,1.75,1.87,654505,0
|
| 722 |
+
BAER.US,D,20251209,000000,1.87,1.87,1.76,1.77,380714,0
|
| 723 |
+
BAER.US,D,20251210,000000,1.8,1.84,1.745,1.78,344145,0
|
| 724 |
+
BAER.US,D,20251211,000000,1.78,1.81,1.71,1.73,439944,0
|
| 725 |
+
BAER.US,D,20251212,000000,1.73,1.77,1.68,1.69,348275,0
|
| 726 |
+
BAER.US,D,20251215,000000,1.69,1.7562,1.63,1.67,273292,0
|
| 727 |
+
BAER.US,D,20251216,000000,1.65,1.7088,1.6,1.66,226454,0
|
| 728 |
+
BAER.US,D,20251217,000000,1.66,1.7,1.6,1.62,162215,0
|
| 729 |
+
BAER.US,D,20251218,000000,1.6,1.6495,1.59,1.62,306478,0
|
| 730 |
+
BAER.US,D,20251219,000000,1.62,1.67,1.6,1.67,139776,0
|
| 731 |
+
BAER.US,D,20251222,000000,1.67,1.74,1.635,1.7,382631,0
|
| 732 |
+
BAER.US,D,20251223,000000,1.7,1.7248,1.66,1.7,172157,0
|
| 733 |
+
BAER.US,D,20251224,000000,1.7,1.7,1.66,1.7,86619,0
|
| 734 |
+
BAER.US,D,20251226,000000,1.68,1.72,1.62,1.7,388263,0
|
| 735 |
+
BAER.US,D,20251229,000000,1.7,1.9073,1.6708,1.88,822783,0
|
| 736 |
+
BAER.US,D,20251230,000000,1.91,1.9524,1.82,1.9,721638,0
|
| 737 |
+
BAER.US,D,20251231,000000,1.89,1.91,1.8046,1.83,323803,0
|
| 738 |
+
BAER.US,D,20260102,000000,1.83,1.848,1.73,1.82,303694,0
|
| 739 |
+
BAER.US,D,20260105,000000,1.84,1.88,1.75,1.85,418947,0
|
| 740 |
+
BAER.US,D,20260106,000000,1.87,1.945,1.78,1.89,560166,0
|
| 741 |
+
BAER.US,D,20260107,000000,1.9,2.18,1.86,2.14,1211866,0
|
| 742 |
+
BAER.US,D,20260108,000000,2.14,2.15,1.94,2.12,1033873,0
|
| 743 |
+
BAER.US,D,20260109,000000,2.13,2.61,2.13,2.44,2544477,0
|
| 744 |
+
BAER.US,D,20260112,000000,2.44,2.6,2.33,2.4,1292616,0
|
| 745 |
+
BAER.US,D,20260113,000000,2.43,2.83,2.41,2.59,1439300,0
|
| 746 |
+
BAER.US,D,20260114,000000,2.64,2.77,2.52,2.74,843771,0
|
| 747 |
+
BAER.US,D,20260115,000000,2.74,3.2,2.595,2.98,1758836,0
|
| 748 |
+
BAER.US,D,20260116,000000,3,3.06,2.78,2.87,1132347,0
|
| 749 |
+
BAER.US,D,20260120,000000,2.82,3.1676,2.62,2.83,1164234,0
|
| 750 |
+
BAER.US,D,20260121,000000,2.87,2.9853,2.67,2.8,1041824,0
|
| 751 |
+
BAER.US,D,20260122,000000,2.83,2.9183,2.75,2.8,873079,0
|
| 752 |
+
BAER.US,D,20260123,000000,2.82,2.82,2.63,2.67,700509,0
|
| 753 |
+
BAER.US,D,20260126,000000,2.64,3.1,2.45,2.85,984100,0
|
| 754 |
+
BAER.US,D,20260127,000000,2.91,3.3,2.8001,3.27,3340634,0
|
| 755 |
+
BAER.US,D,20260128,000000,3.31,3.44,3.1,3.23,1490444,0
|
| 756 |
+
BAER.US,D,20260129,000000,3.19,3.22,2.9,3.12,907551,0
|
| 757 |
+
BAER.US,D,20260130,000000,3.05,3.1965,2.8101,2.88,738450,0
|
| 758 |
+
BAER.US,D,20260202,000000,2.83,3,2.7201,2.84,737419,0
|
| 759 |
+
BAER.US,D,20260203,000000,2.85,3,2.7701,2.99,1068184,0
|
| 760 |
+
BAER.US,D,20260204,000000,3.03,3.1,2.75,2.86,1163995,0
|
| 761 |
+
BAER.US,D,20260205,000000,2.8,2.94,2.68,2.71,663595,0
|
| 762 |
+
BAER.US,D,20260206,000000,2.72,2.9329,2.71,2.89,823713,0
|
| 763 |
+
BAER.US,D,20260209,000000,2.91,2.91,2.76,2.84,635193,0
|
| 764 |
+
BAER.US,D,20260210,000000,2.89,3.03,2.78,2.86,1348576,0
|
| 765 |
+
BAER.US,D,20260211,000000,2.9,2.935,2.68,2.8,887030,0
|
| 766 |
+
BAER.US,D,20260212,000000,2.81,2.82,2.59,2.68,752267,0
|
| 767 |
+
BAER.US,D,20260213,000000,2.68,2.725,2.59,2.59,476301,0
|
| 768 |
+
BAER.US,D,20260217,000000,2.6,2.66,2.48,2.56,592933,0
|
| 769 |
+
BAER.US,D,20260218,000000,2.56,2.65,2.54,2.58,407568,0
|
daily/us/nasdaq stocks/1/baerw.us.txt
ADDED
|
@@ -0,0 +1,661 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BAERW.US,D,20230126,000000,0.3,0.35,0.2523,0.274999,645508,0
|
| 3 |
+
BAERW.US,D,20230127,000000,0.2503,0.2799,0.2201,0.23,140213,0
|
| 4 |
+
BAERW.US,D,20230130,000000,0.2178,0.23,0.2002,0.200301,18134,0
|
| 5 |
+
BAERW.US,D,20230131,000000,0.2003,0.2113,0.185,0.2,230801,0
|
| 6 |
+
BAERW.US,D,20230201,000000,0.1615,0.19,0.1615,0.17,52968,0
|
| 7 |
+
BAERW.US,D,20230202,000000,0.175,0.2,0.1613,0.1905,12082,0
|
| 8 |
+
BAERW.US,D,20230203,000000,0.1997,0.1997,0.165101,0.1863,100040,0
|
| 9 |
+
BAERW.US,D,20230206,000000,0.18,0.18,0.1799,0.18,14577,0
|
| 10 |
+
BAERW.US,D,20230207,000000,0.1652,0.17,0.16,0.17,86324,0
|
| 11 |
+
BAERW.US,D,20230208,000000,0.19,0.19,0.16,0.17,124278,0
|
| 12 |
+
BAERW.US,D,20230209,000000,0.19,0.19,0.1616,0.18,14528,0
|
| 13 |
+
BAERW.US,D,20230210,000000,0.17,0.17,0.159899,0.16,21313,0
|
| 14 |
+
BAERW.US,D,20230213,000000,0.1551,0.1559,0.15,0.1501,13834,0
|
| 15 |
+
BAERW.US,D,20230214,000000,0.15,0.1638,0.15,0.1638,2483,0
|
| 16 |
+
BAERW.US,D,20230215,000000,0.1609,0.1609,0.1609,0.1609,301,0
|
| 17 |
+
BAERW.US,D,20230216,000000,0.18,0.185,0.17,0.17,26380,0
|
| 18 |
+
BAERW.US,D,20230217,000000,0.18,0.23,0.1798,0.195,175406,0
|
| 19 |
+
BAERW.US,D,20230221,000000,0.2175,0.22,0.1852,0.1852,63127,0
|
| 20 |
+
BAERW.US,D,20230222,000000,0.2,0.24,0.2,0.218699,21994,0
|
| 21 |
+
BAERW.US,D,20230223,000000,0.2365,0.2365,0.1755,0.2,16598,0
|
| 22 |
+
BAERW.US,D,20230224,000000,0.3833,0.4909,0.2611,0.285,2801277,0
|
| 23 |
+
BAERW.US,D,20230227,000000,0.2462,0.2943,0.2461,0.2461,225123,0
|
| 24 |
+
BAERW.US,D,20230228,000000,0.25,0.276,0.23895,0.2399,104863,0
|
| 25 |
+
BAERW.US,D,20230301,000000,0.2399,0.2441,0.2301,0.2404,106609,0
|
| 26 |
+
BAERW.US,D,20230302,000000,0.23,0.2551,0.2205,0.2375,18953,0
|
| 27 |
+
BAERW.US,D,20230303,000000,0.2366,0.2402,0.2208,0.2317,9917,0
|
| 28 |
+
BAERW.US,D,20230306,000000,0.23,0.246,0.2289,0.23,44596,0
|
| 29 |
+
BAERW.US,D,20230307,000000,0.2474,0.2474,0.2205,0.2205,3650,0
|
| 30 |
+
BAERW.US,D,20230308,000000,0.2017,0.21,0.2016,0.21,1968,0
|
| 31 |
+
BAERW.US,D,20230309,000000,0.2497,0.2497,0.21,0.21,19499,0
|
| 32 |
+
BAERW.US,D,20230310,000000,0.2,0.2179,0.1797,0.19,18699,0
|
| 33 |
+
BAERW.US,D,20230313,000000,0.18,0.207651,0.18,0.1862,2506,0
|
| 34 |
+
BAERW.US,D,20230314,000000,0.2,0.24,0.1784,0.2143,939861,0
|
| 35 |
+
BAERW.US,D,20230316,000000,0.1966,0.1966,0.1789,0.1898,1105,0
|
| 36 |
+
BAERW.US,D,20230317,000000,0.1751,0.19,0.1751,0.181,23407,0
|
| 37 |
+
BAERW.US,D,20230320,000000,0.19,0.19,0.18,0.183,14205,0
|
| 38 |
+
BAERW.US,D,20230321,000000,0.1801,0.19,0.1801,0.1899,16647,0
|
| 39 |
+
BAERW.US,D,20230322,000000,0.19,0.19,0.1801,0.1801,10730,0
|
| 40 |
+
BAERW.US,D,20230323,000000,0.19,0.19,0.181,0.1823,12882,0
|
| 41 |
+
BAERW.US,D,20230327,000000,0.189899,0.19,0.1828,0.1828,4022,0
|
| 42 |
+
BAERW.US,D,20230328,000000,0.19,0.19,0.1701,0.1701,5370,0
|
| 43 |
+
BAERW.US,D,20230329,000000,0.1702,0.1702,0.1701,0.1701,1880,0
|
| 44 |
+
BAERW.US,D,20230330,000000,0.1701,0.1701,0.1541,0.1607,13293,0
|
| 45 |
+
BAERW.US,D,20230403,000000,0.1611,0.18,0.1608,0.1614,1851,0
|
| 46 |
+
BAERW.US,D,20230404,000000,0.17,0.17,0.17,0.17,168,0
|
| 47 |
+
BAERW.US,D,20230405,000000,0.1782,0.19,0.1614,0.17,8716,0
|
| 48 |
+
BAERW.US,D,20230406,000000,0.1881,0.1881,0.163,0.163,833,0
|
| 49 |
+
BAERW.US,D,20230410,000000,0.1628,0.171,0.1622,0.171,5800,0
|
| 50 |
+
BAERW.US,D,20230411,000000,0.18,0.1899,0.1511,0.1692,10286,0
|
| 51 |
+
BAERW.US,D,20230413,000000,0.189799,0.19,0.1535,0.1535,32599,0
|
| 52 |
+
BAERW.US,D,20230414,000000,0.1876,0.1876,0.13,0.1451,19387,0
|
| 53 |
+
BAERW.US,D,20230417,000000,0.1311,0.14,0.1311,0.14,4097,0
|
| 54 |
+
BAERW.US,D,20230418,000000,0.1435,0.1435,0.1435,0.1435,200,0
|
| 55 |
+
BAERW.US,D,20230419,000000,0.14,0.14,0.13,0.13,1860,0
|
| 56 |
+
BAERW.US,D,20230420,000000,0.1301,0.141,0.1201,0.1201,105935,0
|
| 57 |
+
BAERW.US,D,20230421,000000,0.13,0.13,0.13,0.13,4621,0
|
| 58 |
+
BAERW.US,D,20230424,000000,0.128,0.1472,0.128,0.142,1642,0
|
| 59 |
+
BAERW.US,D,20230426,000000,0.1251,0.13,0.1251,0.13,1000,0
|
| 60 |
+
BAERW.US,D,20230427,000000,0.1254,0.1254,0.1175,0.1175,4900,0
|
| 61 |
+
BAERW.US,D,20230428,000000,0.1714,0.1731,0.1201,0.13,14946,0
|
| 62 |
+
BAERW.US,D,20230502,000000,0.140101,0.140853,0.13,0.13,5228,0
|
| 63 |
+
BAERW.US,D,20230504,000000,0.13,0.13,0.1253,0.1276,7200,0
|
| 64 |
+
BAERW.US,D,20230505,000000,0.13,0.1312,0.120595,0.13,89804,0
|
| 65 |
+
BAERW.US,D,20230508,000000,0.135,0.1728,0.135,0.1438,1299,0
|
| 66 |
+
BAERW.US,D,20230509,000000,0.15,0.15,0.135,0.135,3353,0
|
| 67 |
+
BAERW.US,D,20230510,000000,0.15,0.15,0.15,0.15,200,0
|
| 68 |
+
BAERW.US,D,20230511,000000,0.1485,0.1738,0.1457,0.1682,23191,0
|
| 69 |
+
BAERW.US,D,20230512,000000,0.1898,0.1898,0.1898,0.1898,5450,0
|
| 70 |
+
BAERW.US,D,20230515,000000,0.188,0.19,0.188,0.19,49534,0
|
| 71 |
+
BAERW.US,D,20230516,000000,0.18,0.1996,0.17,0.1961,791993,0
|
| 72 |
+
BAERW.US,D,20230518,000000,0.18,0.18,0.1702,0.1714,12100,0
|
| 73 |
+
BAERW.US,D,20230519,000000,0.19,0.238,0.18,0.2201,70432,0
|
| 74 |
+
BAERW.US,D,20230522,000000,0.2101,0.2156,0.1919,0.2001,22204,0
|
| 75 |
+
BAERW.US,D,20230523,000000,0.2001,0.2001,0.2001,0.2001,670,0
|
| 76 |
+
BAERW.US,D,20230524,000000,0.2101,0.2101,0.1831,0.2062,47682,0
|
| 77 |
+
BAERW.US,D,20230525,000000,0.2359,0.2359,0.2001,0.2016,5005,0
|
| 78 |
+
BAERW.US,D,20230526,000000,0.2285,0.2307,0.2,0.2,570,0
|
| 79 |
+
BAERW.US,D,20230530,000000,0.2079,0.21,0.2079,0.21,4465,0
|
| 80 |
+
BAERW.US,D,20230531,000000,0.21,0.21,0.2001,0.2005,6235,0
|
| 81 |
+
BAERW.US,D,20230601,000000,0.2009,0.2009,0.1835,0.1917,19955,0
|
| 82 |
+
BAERW.US,D,20230602,000000,0.211801,0.22,0.1901,0.2,43915,0
|
| 83 |
+
BAERW.US,D,20230605,000000,0.23,0.2498,0.2187,0.235,24620,0
|
| 84 |
+
BAERW.US,D,20230607,000000,0.255,0.3821,0.245,0.35,811020,0
|
| 85 |
+
BAERW.US,D,20230608,000000,0.355,0.4525,0.3039,0.35,296023,0
|
| 86 |
+
BAERW.US,D,20230609,000000,0.345,0.400101,0.3251,0.36,71534,0
|
| 87 |
+
BAERW.US,D,20230612,000000,0.4119,0.4119,0.3,0.3,38543,0
|
| 88 |
+
BAERW.US,D,20230613,000000,0.3,0.3999,0.2874,0.3046,104929,0
|
| 89 |
+
BAERW.US,D,20230614,000000,0.3487,0.3487,0.2441,0.27,103671,0
|
| 90 |
+
BAERW.US,D,20230615,000000,0.2799,0.3,0.25,0.26,47491,0
|
| 91 |
+
BAERW.US,D,20230616,000000,0.2976,0.2976,0.262,0.262,302,0
|
| 92 |
+
BAERW.US,D,20230620,000000,0.262,0.2975,0.26,0.26,612,0
|
| 93 |
+
BAERW.US,D,20230621,000000,0.2975,0.2975,0.26,0.26,1204,0
|
| 94 |
+
BAERW.US,D,20230622,000000,0.2612,0.2615,0.2499,0.25,23043,0
|
| 95 |
+
BAERW.US,D,20230623,000000,0.28,0.286,0.22,0.22,16986,0
|
| 96 |
+
BAERW.US,D,20230626,000000,0.25,0.25,0.2027,0.24,26628,0
|
| 97 |
+
BAERW.US,D,20230627,000000,0.23,0.23,0.23,0.23,599,0
|
| 98 |
+
BAERW.US,D,20230628,000000,0.2475,0.25,0.2027,0.2275,26577,0
|
| 99 |
+
BAERW.US,D,20230629,000000,0.2275,0.2275,0.2275,0.2275,2000,0
|
| 100 |
+
BAERW.US,D,20230630,000000,0.2072,0.2072,0.2027,0.2027,3349,0
|
| 101 |
+
BAERW.US,D,20230705,000000,0.2182,0.2241,0.21,0.21,8335,0
|
| 102 |
+
BAERW.US,D,20230706,000000,0.2,0.2251,0.196299,0.225,60622,0
|
| 103 |
+
BAERW.US,D,20230710,000000,0.2251,0.2251,0.225,0.225,650,0
|
| 104 |
+
BAERW.US,D,20230711,000000,0.21,0.2288,0.2,0.21,34069,0
|
| 105 |
+
BAERW.US,D,20230712,000000,0.23,0.23,0.23,0.23,206,0
|
| 106 |
+
BAERW.US,D,20230713,000000,0.23,0.23,0.1206,0.1642,158876,0
|
| 107 |
+
BAERW.US,D,20230714,000000,0.189999,0.2,0.16,0.17,187272,0
|
| 108 |
+
BAERW.US,D,20230717,000000,0.1701,0.215,0.165,0.19,151576,0
|
| 109 |
+
BAERW.US,D,20230719,000000,0.2,0.2,0.2,0.2,700,0
|
| 110 |
+
BAERW.US,D,20230720,000000,0.2274,0.2274,0.2,0.2,800,0
|
| 111 |
+
BAERW.US,D,20230721,000000,0.2252,0.2351,0.22,0.235,8204,0
|
| 112 |
+
BAERW.US,D,20230724,000000,0.247,0.2494,0.2285,0.2449,5370,0
|
| 113 |
+
BAERW.US,D,20230725,000000,0.2105,0.24,0.1992,0.24,27600,0
|
| 114 |
+
BAERW.US,D,20230726,000000,0.23745,0.2758,0.23745,0.2757,49538,0
|
| 115 |
+
BAERW.US,D,20230727,000000,0.2323,0.25,0.23,0.25,9207,0
|
| 116 |
+
BAERW.US,D,20230728,000000,0.2673,0.27,0.2625,0.2625,8292,0
|
| 117 |
+
BAERW.US,D,20230731,000000,0.2525,0.2774,0.25,0.2774,10770,0
|
| 118 |
+
BAERW.US,D,20230802,000000,0.27495,0.27495,0.2701,0.2723,2600,0
|
| 119 |
+
BAERW.US,D,20230803,000000,0.27,0.2899,0.25,0.27,9462,0
|
| 120 |
+
BAERW.US,D,20230804,000000,0.28,0.2899,0.2727,0.2727,13117,0
|
| 121 |
+
BAERW.US,D,20230807,000000,0.2995,0.2998,0.271,0.2997,23317,0
|
| 122 |
+
BAERW.US,D,20230808,000000,0.26,0.3,0.26,0.3,21368,0
|
| 123 |
+
BAERW.US,D,20230809,000000,0.250101,0.275,0.250101,0.275,1760,0
|
| 124 |
+
BAERW.US,D,20230810,000000,0.264899,0.2797,0.2647,0.2797,20400,0
|
| 125 |
+
BAERW.US,D,20230814,000000,0.2301,0.275,0.2301,0.275,2632,0
|
| 126 |
+
BAERW.US,D,20230815,000000,0.2402,0.2738,0.23,0.25195,4788,0
|
| 127 |
+
BAERW.US,D,20230816,000000,0.25,0.25,0.25,0.25,220500,0
|
| 128 |
+
BAERW.US,D,20230821,000000,0.2507,0.2725,0.25,0.25,59969,0
|
| 129 |
+
BAERW.US,D,20230822,000000,0.2626,0.2626,0.26,0.2615,15201,0
|
| 130 |
+
BAERW.US,D,20230823,000000,0.2606,0.2859,0.2301,0.2859,64549,0
|
| 131 |
+
BAERW.US,D,20230824,000000,0.26,0.265,0.26,0.265,27000,0
|
| 132 |
+
BAERW.US,D,20230825,000000,0.26,0.274194,0.25,0.25,56364,0
|
| 133 |
+
BAERW.US,D,20230828,000000,0.2722,0.2722,0.2722,0.2722,100,0
|
| 134 |
+
BAERW.US,D,20230829,000000,0.274799,0.274799,0.274799,0.274799,100,0
|
| 135 |
+
BAERW.US,D,20230830,000000,0.25,0.25,0.23,0.25,47034,0
|
| 136 |
+
BAERW.US,D,20230831,000000,0.24,0.25,0.24,0.25,5400,0
|
| 137 |
+
BAERW.US,D,20230901,000000,0.25,0.25,0.25,0.25,100,0
|
| 138 |
+
BAERW.US,D,20230905,000000,0.2381,0.25,0.2381,0.24,6000,0
|
| 139 |
+
BAERW.US,D,20230906,000000,0.24,0.2997,0.24,0.26,137748,0
|
| 140 |
+
BAERW.US,D,20230907,000000,0.26,0.28,0.26,0.2727,224773,0
|
| 141 |
+
BAERW.US,D,20230908,000000,0.27,0.28,0.27,0.28,3200,0
|
| 142 |
+
BAERW.US,D,20230911,000000,0.28,0.28,0.27,0.2725,5112,0
|
| 143 |
+
BAERW.US,D,20230912,000000,0.262601,0.2801,0.262601,0.2789,15794,0
|
| 144 |
+
BAERW.US,D,20230913,000000,0.270101,0.2798,0.27,0.270101,3321,0
|
| 145 |
+
BAERW.US,D,20230914,000000,0.2701,0.2701,0.25,0.27,1700,0
|
| 146 |
+
BAERW.US,D,20230915,000000,0.27,0.2851,0.27,0.2851,15596,0
|
| 147 |
+
BAERW.US,D,20230918,000000,0.288,0.3,0.275,0.29,300281,0
|
| 148 |
+
BAERW.US,D,20230919,000000,0.28,0.2828,0.2712,0.2828,68373,0
|
| 149 |
+
BAERW.US,D,20230920,000000,0.28,0.2852,0.28,0.2852,41907,0
|
| 150 |
+
BAERW.US,D,20230921,000000,0.28,0.3,0.2778,0.3,92443,0
|
| 151 |
+
BAERW.US,D,20230922,000000,0.2876,0.3,0.28,0.28875,4635,0
|
| 152 |
+
BAERW.US,D,20230927,000000,0.3,0.31225,0.3,0.3,13600,0
|
| 153 |
+
BAERW.US,D,20230928,000000,0.2712,0.3,0.2712,0.3,11200,0
|
| 154 |
+
BAERW.US,D,20230929,000000,0.29,0.29,0.29,0.29,150,0
|
| 155 |
+
BAERW.US,D,20231002,000000,0.2853,0.3,0.28,0.2925,162300,0
|
| 156 |
+
BAERW.US,D,20231003,000000,0.2803,0.2803,0.274999,0.275,10959,0
|
| 157 |
+
BAERW.US,D,20231004,000000,0.2799,0.2799,0.2799,0.2799,4157,0
|
| 158 |
+
BAERW.US,D,20231005,000000,0.26,0.26,0.2599,0.26,933,0
|
| 159 |
+
BAERW.US,D,20231006,000000,0.242199,0.25,0.24,0.25,57077,0
|
| 160 |
+
BAERW.US,D,20231010,000000,0.23,0.23,0.23,0.23,200,0
|
| 161 |
+
BAERW.US,D,20231011,000000,0.2298,0.23,0.22,0.22,25520,0
|
| 162 |
+
BAERW.US,D,20231012,000000,0.2277,0.2277,0.2277,0.2277,100,0
|
| 163 |
+
BAERW.US,D,20231013,000000,0.235,0.235,0.235,0.235,112,0
|
| 164 |
+
BAERW.US,D,20231016,000000,0.202,0.22,0.2,0.21,83493,0
|
| 165 |
+
BAERW.US,D,20231017,000000,0.2,0.202,0.2,0.2,7301,0
|
| 166 |
+
BAERW.US,D,20231018,000000,0.2,0.2203,0.16,0.1999,233290,0
|
| 167 |
+
BAERW.US,D,20231019,000000,0.2249,0.225,0.18,0.22,38506,0
|
| 168 |
+
BAERW.US,D,20231020,000000,0.2,0.2,0.1999,0.2,25227,0
|
| 169 |
+
BAERW.US,D,20231023,000000,0.2,0.2,0.19,0.19,31872,0
|
| 170 |
+
BAERW.US,D,20231024,000000,0.1999,0.2473,0.1952,0.219,418838,0
|
| 171 |
+
BAERW.US,D,20231025,000000,0.2069,0.250153,0.2069,0.213,139123,0
|
| 172 |
+
BAERW.US,D,20231026,000000,0.2299,0.24,0.1906,0.2399,133402,0
|
| 173 |
+
BAERW.US,D,20231027,000000,0.2399,0.2499,0.2,0.2399,157900,0
|
| 174 |
+
BAERW.US,D,20231030,000000,0.2138,0.2363,0.21,0.23,98229,0
|
| 175 |
+
BAERW.US,D,20231031,000000,0.23,0.2399,0.2002,0.2023,90156,0
|
| 176 |
+
BAERW.US,D,20231101,000000,0.23,0.24,0.22,0.2399,88096,0
|
| 177 |
+
BAERW.US,D,20231102,000000,0.2138,0.245,0.2099,0.245,135847,0
|
| 178 |
+
BAERW.US,D,20231103,000000,0.2499,0.27,0.24,0.27,61311,0
|
| 179 |
+
BAERW.US,D,20231106,000000,0.2599,0.2599,0.215,0.2217,220050,0
|
| 180 |
+
BAERW.US,D,20231107,000000,0.23,0.23,0.2232,0.2232,2216,0
|
| 181 |
+
BAERW.US,D,20231108,000000,0.2189,0.2189,0.1955,0.19875,14395,0
|
| 182 |
+
BAERW.US,D,20231109,000000,0.2,0.21,0.2,0.2,30610,0
|
| 183 |
+
BAERW.US,D,20231113,000000,0.20945,0.2095,0.20945,0.20945,11452,0
|
| 184 |
+
BAERW.US,D,20231114,000000,0.2,0.2,0.189175,0.1892,7430,0
|
| 185 |
+
BAERW.US,D,20231115,000000,0.1795,0.19,0.1795,0.19,71821,0
|
| 186 |
+
BAERW.US,D,20231117,000000,0.18,0.18,0.1376,0.17,30219,0
|
| 187 |
+
BAERW.US,D,20231120,000000,0.135,0.17,0.135,0.16,1711,0
|
| 188 |
+
BAERW.US,D,20231121,000000,0.18,0.1825,0.1648,0.1651,43505,0
|
| 189 |
+
BAERW.US,D,20231122,000000,0.1785,0.2098,0.1785,0.1975,5100,0
|
| 190 |
+
BAERW.US,D,20231124,000000,0.2,0.2051,0.1977,0.2,9437,0
|
| 191 |
+
BAERW.US,D,20231127,000000,0.2,0.2,0.1995,0.1995,3929,0
|
| 192 |
+
BAERW.US,D,20231128,000000,0.1925,0.198,0.1925,0.198,6717,0
|
| 193 |
+
BAERW.US,D,20231129,000000,0.2025,0.2025,0.19,0.1991,9804,0
|
| 194 |
+
BAERW.US,D,20231130,000000,0.2099,0.21,0.2099,0.2099,10055,0
|
| 195 |
+
BAERW.US,D,20231201,000000,0.2049,0.2049,0.2049,0.2049,2501,0
|
| 196 |
+
BAERW.US,D,20231204,000000,0.1625,0.2,0.1625,0.1975,4046,0
|
| 197 |
+
BAERW.US,D,20231205,000000,0.1641,0.21093,0.1626,0.1999,8622,0
|
| 198 |
+
BAERW.US,D,20231206,000000,0.1901,0.1901,0.1876,0.1878,1300,0
|
| 199 |
+
BAERW.US,D,20231207,000000,0.1825,0.184899,0.16625,0.16625,17900,0
|
| 200 |
+
BAERW.US,D,20231212,000000,0.1827,0.2199,0.1827,0.18995,301,0
|
| 201 |
+
BAERW.US,D,20231214,000000,0.175,0.175,0.165,0.17,5350,0
|
| 202 |
+
BAERW.US,D,20231215,000000,0.0155,0.1735,0.0155,0.1735,12139,0
|
| 203 |
+
BAERW.US,D,20231218,000000,0.19554,0.19554,0.18,0.18,401,0
|
| 204 |
+
BAERW.US,D,20231219,000000,0.1914,0.1998,0.19,0.1998,2250,0
|
| 205 |
+
BAERW.US,D,20231220,000000,0.2,0.2179,0.19,0.2179,31128,0
|
| 206 |
+
BAERW.US,D,20231221,000000,0.1927,0.2299,0.1927,0.2275,55753,0
|
| 207 |
+
BAERW.US,D,20231222,000000,0.22,0.235,0.22,0.235,36710,0
|
| 208 |
+
BAERW.US,D,20231226,000000,0.21,0.2349,0.2076,0.2326,12600,0
|
| 209 |
+
BAERW.US,D,20231227,000000,0.20375,0.22,0.2,0.2199,46951,0
|
| 210 |
+
BAERW.US,D,20231228,000000,0.21,0.2152,0.2086,0.21,13788,0
|
| 211 |
+
BAERW.US,D,20231229,000000,0.2149,0.22,0.2066,0.2113,25220,0
|
| 212 |
+
BAERW.US,D,20240102,000000,0.2007,0.2137,0.2001,0.2001,1511,0
|
| 213 |
+
BAERW.US,D,20240105,000000,0.2199,0.2199,0.21,0.21,16314,0
|
| 214 |
+
BAERW.US,D,20240108,000000,0.22,0.25,0.22,0.25,25500,0
|
| 215 |
+
BAERW.US,D,20240109,000000,0.22,0.22,0.1806,0.2,144123,0
|
| 216 |
+
BAERW.US,D,20240110,000000,0.21,0.22,0.21,0.22,75500,0
|
| 217 |
+
BAERW.US,D,20240111,000000,0.21,0.21,0.21,0.21,100,0
|
| 218 |
+
BAERW.US,D,20240112,000000,0.23,0.23,0.23,0.23,10091,0
|
| 219 |
+
BAERW.US,D,20240117,000000,0.2449,0.245,0.2426,0.245,2000,0
|
| 220 |
+
BAERW.US,D,20240118,000000,0.22,0.24,0.22,0.22,18816,0
|
| 221 |
+
BAERW.US,D,20240122,000000,0.21,0.22,0.21,0.22,9037,0
|
| 222 |
+
BAERW.US,D,20240125,000000,0.22,0.22,0.22,0.22,25000,0
|
| 223 |
+
BAERW.US,D,20240126,000000,0.2299,0.2299,0.2299,0.2299,6494,0
|
| 224 |
+
BAERW.US,D,20240129,000000,0.2001,0.21495,0.2001,0.205024,4377,0
|
| 225 |
+
BAERW.US,D,20240131,000000,0.2299,0.2305,0.1902,0.1926,40418,0
|
| 226 |
+
BAERW.US,D,20240201,000000,0.225001,0.225001,0.2,0.2002,5825,0
|
| 227 |
+
BAERW.US,D,20240202,000000,0.215,0.2198,0.2001,0.2001,5500,0
|
| 228 |
+
BAERW.US,D,20240205,000000,0.2177,0.2199,0.2177,0.2199,2080,0
|
| 229 |
+
BAERW.US,D,20240208,000000,0.1722,0.2198,0.1722,0.2183,5968,0
|
| 230 |
+
BAERW.US,D,20240209,000000,0.1712,0.1712,0.1712,0.1712,520,0
|
| 231 |
+
BAERW.US,D,20240212,000000,0.1805,0.1818,0.1727,0.1751,12200,0
|
| 232 |
+
BAERW.US,D,20240213,000000,0.172,0.2,0.1703,0.2,43779,0
|
| 233 |
+
BAERW.US,D,20240214,000000,0.1997,0.2293,0.17,0.1777,7605,0
|
| 234 |
+
BAERW.US,D,20240215,000000,0.207,0.21,0.17,0.171898,112712,0
|
| 235 |
+
BAERW.US,D,20240216,000000,0.1999,0.1999,0.1999,0.1999,100,0
|
| 236 |
+
BAERW.US,D,20240220,000000,0.2199,0.22,0.1742,0.18,75858,0
|
| 237 |
+
BAERW.US,D,20240221,000000,0.18,0.2,0.18,0.2,6325,0
|
| 238 |
+
BAERW.US,D,20240222,000000,0.2149,0.2149,0.2129,0.214,2556,0
|
| 239 |
+
BAERW.US,D,20240223,000000,0.198,0.2175,0.198,0.2174,11291,0
|
| 240 |
+
BAERW.US,D,20240226,000000,0.2188,0.2199,0.2188,0.2199,4551,0
|
| 241 |
+
BAERW.US,D,20240227,000000,0.2198,0.2198,0.2175,0.2198,41063,0
|
| 242 |
+
BAERW.US,D,20240228,000000,0.1701,0.2,0.1701,0.2,971,0
|
| 243 |
+
BAERW.US,D,20240229,000000,0.2099,0.2099,0.205,0.205,1800,0
|
| 244 |
+
BAERW.US,D,20240301,000000,0.2,0.2,0.2,0.2,1000,0
|
| 245 |
+
BAERW.US,D,20240305,000000,0.1999,0.1999,0.1999,0.1999,5000,0
|
| 246 |
+
BAERW.US,D,20240306,000000,0.1999,0.1999,0.1999,0.1999,2373,0
|
| 247 |
+
BAERW.US,D,20240307,000000,0.1999,0.2,0.1603,0.1999,7510,0
|
| 248 |
+
BAERW.US,D,20240308,000000,0.189899,0.2,0.189899,0.2,1750,0
|
| 249 |
+
BAERW.US,D,20240311,000000,0.1999,0.2,0.1957,0.1957,6400,0
|
| 250 |
+
BAERW.US,D,20240312,000000,0.1999,0.2099,0.19,0.2099,11055,0
|
| 251 |
+
BAERW.US,D,20240313,000000,0.190101,0.1919,0.17,0.17,17100,0
|
| 252 |
+
BAERW.US,D,20240315,000000,0.2,0.2,0.1702,0.1702,79572,0
|
| 253 |
+
BAERW.US,D,20240319,000000,0.1621,0.2423,0.1621,0.22,710,0
|
| 254 |
+
BAERW.US,D,20240321,000000,0.2154,0.2174,0.195,0.1975,8609,0
|
| 255 |
+
BAERW.US,D,20240325,000000,0.195,0.1975,0.183849,0.183849,10299,0
|
| 256 |
+
BAERW.US,D,20240326,000000,0.1837,0.19,0.18,0.18,60994,0
|
| 257 |
+
BAERW.US,D,20240327,000000,0.19,0.19,0.19,0.19,929,0
|
| 258 |
+
BAERW.US,D,20240328,000000,0.1818,0.2,0.18,0.2,2833,0
|
| 259 |
+
BAERW.US,D,20240401,000000,0.1999,0.2,0.17,0.186,33063,0
|
| 260 |
+
BAERW.US,D,20240404,000000,0.1711,0.1711,0.1701,0.1702,4856,0
|
| 261 |
+
BAERW.US,D,20240405,000000,0.18995,0.18995,0.1766,0.18,12649,0
|
| 262 |
+
BAERW.US,D,20240408,000000,0.18,0.18,0.17,0.1775,25300,0
|
| 263 |
+
BAERW.US,D,20240410,000000,0.17,0.18,0.162264,0.1623,187286,0
|
| 264 |
+
BAERW.US,D,20240416,000000,0.17,0.18,0.17,0.18,7687,0
|
| 265 |
+
BAERW.US,D,20240417,000000,0.1623,0.18,0.1623,0.18,1200,0
|
| 266 |
+
BAERW.US,D,20240423,000000,0.1638,0.1638,0.16,0.16,61875,0
|
| 267 |
+
BAERW.US,D,20240424,000000,0.159,0.16155,0.1552,0.16155,5600,0
|
| 268 |
+
BAERW.US,D,20240425,000000,0.15515,0.1552,0.15515,0.15515,5230,0
|
| 269 |
+
BAERW.US,D,20240426,000000,0.1551,0.1552,0.15,0.15,49297,0
|
| 270 |
+
BAERW.US,D,20240429,000000,0.14,0.14,0.1391,0.1395,1887,0
|
| 271 |
+
BAERW.US,D,20240430,000000,0.14,0.14,0.14,0.14,3700,0
|
| 272 |
+
BAERW.US,D,20240501,000000,0.1386,0.1534,0.1386,0.1534,9017,0
|
| 273 |
+
BAERW.US,D,20240503,000000,0.1414,0.1414,0.1414,0.1414,100,0
|
| 274 |
+
BAERW.US,D,20240506,000000,0.1414,0.1749,0.1394,0.1394,9797,0
|
| 275 |
+
BAERW.US,D,20240514,000000,0.15,0.15,0.1222,0.1222,1686,0
|
| 276 |
+
BAERW.US,D,20240521,000000,0.13,0.13,0.13,0.13,1600,0
|
| 277 |
+
BAERW.US,D,20240529,000000,0.15,0.15,0.15,0.15,300,0
|
| 278 |
+
BAERW.US,D,20240531,000000,0.15,0.15,0.15,0.15,1244,0
|
| 279 |
+
BAERW.US,D,20240603,000000,0.1474,0.1475,0.1474,0.1475,2100,0
|
| 280 |
+
BAERW.US,D,20240610,000000,0.13,0.13,0.125,0.1299,7053,0
|
| 281 |
+
BAERW.US,D,20240611,000000,0.13,0.13,0.13,0.13,1000,0
|
| 282 |
+
BAERW.US,D,20240612,000000,0.14,0.14,0.14,0.14,300,0
|
| 283 |
+
BAERW.US,D,20240613,000000,0.1449,0.1449,0.1449,0.1449,598,0
|
| 284 |
+
BAERW.US,D,20240618,000000,0.1399,0.14,0.1399,0.14,752,0
|
| 285 |
+
BAERW.US,D,20240620,000000,0.15,0.15,0.1402,0.1402,200,0
|
| 286 |
+
BAERW.US,D,20240624,000000,0.133301,0.133301,0.133301,0.133301,735,0
|
| 287 |
+
BAERW.US,D,20240627,000000,0.13,0.13,0.1201,0.1201,208,0
|
| 288 |
+
BAERW.US,D,20240628,000000,0.13,0.13,0.13,0.13,500,0
|
| 289 |
+
BAERW.US,D,20240702,000000,0.1222,0.13625,0.1222,0.13625,1962,0
|
| 290 |
+
BAERW.US,D,20240708,000000,0.1931,0.195,0.1202,0.1202,2362,0
|
| 291 |
+
BAERW.US,D,20240709,000000,0.0901,0.13,0.0901,0.1125,56873,0
|
| 292 |
+
BAERW.US,D,20240711,000000,0.10999,0.11,0.1099,0.11,7900,0
|
| 293 |
+
BAERW.US,D,20240712,000000,0.11,0.11,0.109626,0.1099,56343,0
|
| 294 |
+
BAERW.US,D,20240715,000000,0.11,0.11,0.11,0.11,100,0
|
| 295 |
+
BAERW.US,D,20240717,000000,0.11,0.11,0.11,0.11,625,0
|
| 296 |
+
BAERW.US,D,20240718,000000,0.11,0.11,0.11,0.11,216,0
|
| 297 |
+
BAERW.US,D,20240722,000000,0.11,0.11,0.11,0.11,1250,0
|
| 298 |
+
BAERW.US,D,20240723,000000,0.0956,0.11,0.0956,0.11,1418,0
|
| 299 |
+
BAERW.US,D,20240724,000000,0.1012,0.1012,0.1012,0.1012,800,0
|
| 300 |
+
BAERW.US,D,20240801,000000,0.1005,0.1005,0.1005,0.1005,4000,0
|
| 301 |
+
BAERW.US,D,20240807,000000,0.0757,0.0757,0.0757,0.0757,200,0
|
| 302 |
+
BAERW.US,D,20240808,000000,0.0727,0.0727,0.0727,0.0727,912,0
|
| 303 |
+
BAERW.US,D,20240812,000000,0.0715,0.0715,0.0715,0.0715,100,0
|
| 304 |
+
BAERW.US,D,20240820,000000,0.0734,0.0734,0.0716,0.0716,3500,0
|
| 305 |
+
BAERW.US,D,20240821,000000,0.0723,0.08,0.0723,0.08,627,0
|
| 306 |
+
BAERW.US,D,20240826,000000,0.0716,0.0716,0.0716,0.0716,129,0
|
| 307 |
+
BAERW.US,D,20240830,000000,0.0716,0.0716,0.0353,0.03795,219587,0
|
| 308 |
+
BAERW.US,D,20240903,000000,0.0353,0.0494,0.03,0.03,1635797,0
|
| 309 |
+
BAERW.US,D,20240904,000000,0.0398,0.0634,0.0279,0.0306,19520,0
|
| 310 |
+
BAERW.US,D,20240905,000000,0.04,0.0559,0.025,0.049,30000,0
|
| 311 |
+
BAERW.US,D,20240906,000000,0.0361,0.0364,0.036,0.0362,11994,0
|
| 312 |
+
BAERW.US,D,20240909,000000,0.0517,0.0649,0.0386,0.05,143774,0
|
| 313 |
+
BAERW.US,D,20240910,000000,0.0498,0.11,0.0498,0.1099,96223,0
|
| 314 |
+
BAERW.US,D,20240911,000000,0.11,0.11,0.06,0.0896,38028,0
|
| 315 |
+
BAERW.US,D,20240912,000000,0.099,0.099,0.05,0.08,22812,0
|
| 316 |
+
BAERW.US,D,20240913,000000,0.069038,0.069038,0.0601,0.065,3888,0
|
| 317 |
+
BAERW.US,D,20240916,000000,0.07,0.07,0.07,0.07,277,0
|
| 318 |
+
BAERW.US,D,20240917,000000,0.0602,0.099899,0.06,0.0601,4363,0
|
| 319 |
+
BAERW.US,D,20240919,000000,0.0601,0.0607,0.0601,0.0601,2231,0
|
| 320 |
+
BAERW.US,D,20240920,000000,0.0731,0.0731,0.06,0.0601,1113,0
|
| 321 |
+
BAERW.US,D,20240923,000000,0.07,0.07,0.0567,0.0567,4000,0
|
| 322 |
+
BAERW.US,D,20240924,000000,0.0506,0.0668,0.05,0.0501,11183,0
|
| 323 |
+
BAERW.US,D,20240925,000000,0.06,0.0685,0.0502,0.0502,7707,0
|
| 324 |
+
BAERW.US,D,20240926,000000,0.0596,0.07,0.0596,0.06,2435,0
|
| 325 |
+
BAERW.US,D,20240927,000000,0.0966,0.0975,0.0501,0.056806,5494,0
|
| 326 |
+
BAERW.US,D,20241002,000000,0.0892,0.09,0.0522,0.053,6783,0
|
| 327 |
+
BAERW.US,D,20241003,000000,0.0575,0.0575,0.0575,0.0575,5590,0
|
| 328 |
+
BAERW.US,D,20241004,000000,0.04,0.0501,0.04,0.0501,3106,0
|
| 329 |
+
BAERW.US,D,20241007,000000,0.0542,0.07,0.0505,0.0505,5000,0
|
| 330 |
+
BAERW.US,D,20241008,000000,0.0514,0.0692,0.0504,0.0504,9925,0
|
| 331 |
+
BAERW.US,D,20241009,000000,0.0501,0.0839,0.0399,0.0839,6116,0
|
| 332 |
+
BAERW.US,D,20241011,000000,0.08,0.08,0.043,0.0773,2503,0
|
| 333 |
+
BAERW.US,D,20241014,000000,0.0775,0.0775,0.0371,0.044149,21214,0
|
| 334 |
+
BAERW.US,D,20241015,000000,0.0692,0.0696,0.04,0.04,1365,0
|
| 335 |
+
BAERW.US,D,20241016,000000,0.0405,0.05,0.0404,0.0404,1626,0
|
| 336 |
+
BAERW.US,D,20241018,000000,0.0566,0.0871,0.0501,0.0821,71833,0
|
| 337 |
+
BAERW.US,D,20241021,000000,0.1,0.12,0.08,0.1,278463,0
|
| 338 |
+
BAERW.US,D,20241022,000000,0.1,0.115,0.065,0.115,16302,0
|
| 339 |
+
BAERW.US,D,20241023,000000,0.0725,0.122,0.0717,0.1,3765,0
|
| 340 |
+
BAERW.US,D,20241024,000000,0.11,0.1349,0.11,0.121,2265,0
|
| 341 |
+
BAERW.US,D,20241028,000000,0.0782,0.1375,0.0782,0.12,780,0
|
| 342 |
+
BAERW.US,D,20241029,000000,0.1224,0.125,0.1224,0.123,1309,0
|
| 343 |
+
BAERW.US,D,20241030,000000,0.08,0.1123,0.08,0.1015,1425,0
|
| 344 |
+
BAERW.US,D,20241031,000000,0.1005,0.1015,0.0876,0.1015,440,0
|
| 345 |
+
BAERW.US,D,20241101,000000,0.1195,0.1195,0.1195,0.1195,162,0
|
| 346 |
+
BAERW.US,D,20241104,000000,0.1,0.1,0.0852,0.1,728,0
|
| 347 |
+
BAERW.US,D,20241105,000000,0.08,0.1,0.08,0.1,3302,0
|
| 348 |
+
BAERW.US,D,20241106,000000,0.0999,0.1,0.08,0.08,5402,0
|
| 349 |
+
BAERW.US,D,20241107,000000,0.096,0.0985,0.082,0.082,1270,0
|
| 350 |
+
BAERW.US,D,20241108,000000,0.085,0.085,0.085,0.085,5100,0
|
| 351 |
+
BAERW.US,D,20241112,000000,0.1,0.110051,0.085,0.09,1861027,0
|
| 352 |
+
BAERW.US,D,20241113,000000,0.1,0.1,0.09,0.093999,3509,0
|
| 353 |
+
BAERW.US,D,20241114,000000,0.1,0.14,0.094999,0.1051,105287,0
|
| 354 |
+
BAERW.US,D,20241115,000000,0.11,0.1275,0.1005,0.1005,800,0
|
| 355 |
+
BAERW.US,D,20241118,000000,0.102501,0.102501,0.102501,0.102501,100,0
|
| 356 |
+
BAERW.US,D,20241119,000000,0.1225,0.1225,0.1225,0.1225,318,0
|
| 357 |
+
BAERW.US,D,20241121,000000,0.11125,0.11125,0.08,0.08,5100,0
|
| 358 |
+
BAERW.US,D,20241122,000000,0.092328,0.11,0.092328,0.104,16692,0
|
| 359 |
+
BAERW.US,D,20241125,000000,0.11,0.1225,0.08,0.09,26108,0
|
| 360 |
+
BAERW.US,D,20241126,000000,0.1248,0.13,0.09,0.11,45038,0
|
| 361 |
+
BAERW.US,D,20241127,000000,0.120001,0.1299,0.0911,0.1,75679,0
|
| 362 |
+
BAERW.US,D,20241129,000000,0.1,0.1175,0.08,0.09,4671,0
|
| 363 |
+
BAERW.US,D,20241202,000000,0.092,0.1398,0.09,0.1025,15595,0
|
| 364 |
+
BAERW.US,D,20241203,000000,0.13749,0.1375,0.1025,0.1025,10699,0
|
| 365 |
+
BAERW.US,D,20241204,000000,0.11,0.12,0.1,0.1,4139,0
|
| 366 |
+
BAERW.US,D,20241205,000000,0.08,0.1,0.07,0.0901,64258,0
|
| 367 |
+
BAERW.US,D,20241206,000000,0.0956,0.0956,0.091,0.091,1181,0
|
| 368 |
+
BAERW.US,D,20241209,000000,0.1017,0.1017,0.091,0.091,1964,0
|
| 369 |
+
BAERW.US,D,20241210,000000,0.09,0.09,0.075,0.075,5542,0
|
| 370 |
+
BAERW.US,D,20241211,000000,0.0757,0.0757,0.0699,0.075,19733,0
|
| 371 |
+
BAERW.US,D,20241212,000000,0.0814,0.0814,0.08,0.08,302,0
|
| 372 |
+
BAERW.US,D,20241213,000000,0.0574,0.098,0.0569,0.0971,10580,0
|
| 373 |
+
BAERW.US,D,20241216,000000,0.0814,0.0899,0.065,0.065,21687,0
|
| 374 |
+
BAERW.US,D,20241217,000000,0.07,0.07,0.0653,0.0656,15866,0
|
| 375 |
+
BAERW.US,D,20241218,000000,0.0655,0.0675,0.051,0.0565,48464,0
|
| 376 |
+
BAERW.US,D,20241219,000000,0.056,0.0565,0.0525,0.0555,3854,0
|
| 377 |
+
BAERW.US,D,20241220,000000,0.06,0.06,0.0523,0.0523,9946,0
|
| 378 |
+
BAERW.US,D,20241223,000000,0.053,0.055,0.051,0.051,37872,0
|
| 379 |
+
BAERW.US,D,20241224,000000,0.0583,0.060301,0.051,0.051,18980,0
|
| 380 |
+
BAERW.US,D,20241226,000000,0.051,0.051,0.051,0.051,301,0
|
| 381 |
+
BAERW.US,D,20241227,000000,0.057,0.057,0.05,0.05,49576,0
|
| 382 |
+
BAERW.US,D,20241230,000000,0.0505,0.0505,0.03,0.047204,91496,0
|
| 383 |
+
BAERW.US,D,20241231,000000,0.0375,0.045,0.0304,0.0437,26963,0
|
| 384 |
+
BAERW.US,D,20250102,000000,0.0437,0.0629,0.0369,0.0389,71622,0
|
| 385 |
+
BAERW.US,D,20250103,000000,0.0449,0.0661,0.0449,0.0648,16752,0
|
| 386 |
+
BAERW.US,D,20250106,000000,0.0606,0.0798,0.05,0.079499,25853,0
|
| 387 |
+
BAERW.US,D,20250107,000000,0.0714,0.0798,0.0611,0.0798,38622,0
|
| 388 |
+
BAERW.US,D,20250108,000000,0.0798,0.17,0.07,0.1475,2754580,0
|
| 389 |
+
BAERW.US,D,20250110,000000,0.25,0.29,0.17,0.2299,2819658,0
|
| 390 |
+
BAERW.US,D,20250113,000000,0.2688,0.275,0.1701,0.26,939342,0
|
| 391 |
+
BAERW.US,D,20250114,000000,0.24,0.2499,0.2,0.2,374179,0
|
| 392 |
+
BAERW.US,D,20250115,000000,0.2399,0.2475,0.151,0.2298,314132,0
|
| 393 |
+
BAERW.US,D,20250116,000000,0.2298,0.2298,0.1683,0.1837,362909,0
|
| 394 |
+
BAERW.US,D,20250117,000000,0.175,0.21,0.1678,0.21,167499,0
|
| 395 |
+
BAERW.US,D,20250121,000000,0.2197,0.2395,0.1732,0.23,159995,0
|
| 396 |
+
BAERW.US,D,20250122,000000,0.1801,0.26,0.1801,0.26,300366,0
|
| 397 |
+
BAERW.US,D,20250123,000000,0.26,0.2799,0.22,0.251,321537,0
|
| 398 |
+
BAERW.US,D,20250124,000000,0.251,0.251,0.2002,0.2003,98240,0
|
| 399 |
+
BAERW.US,D,20250127,000000,0.2499,0.25,0.177501,0.18,126088,0
|
| 400 |
+
BAERW.US,D,20250128,000000,0.18,0.2,0.1188,0.188,180809,0
|
| 401 |
+
BAERW.US,D,20250129,000000,0.170499,0.199,0.170499,0.184,13239,0
|
| 402 |
+
BAERW.US,D,20250130,000000,0.175,0.175,0.1352,0.1409,58175,0
|
| 403 |
+
BAERW.US,D,20250131,000000,0.15,0.165,0.1151,0.133251,103326,0
|
| 404 |
+
BAERW.US,D,20250203,000000,0.13,0.15,0.12,0.1346,30756,0
|
| 405 |
+
BAERW.US,D,20250204,000000,0.1399,0.1654,0.1301,0.1405,6758,0
|
| 406 |
+
BAERW.US,D,20250205,000000,0.145,0.1474,0.14,0.1474,26250,0
|
| 407 |
+
BAERW.US,D,20250206,000000,0.1597,0.1682,0.1313,0.1556,24481,0
|
| 408 |
+
BAERW.US,D,20250207,000000,0.1696,0.1696,0.1332,0.15,4826,0
|
| 409 |
+
BAERW.US,D,20250210,000000,0.1498,0.15,0.1411,0.15,85065,0
|
| 410 |
+
BAERW.US,D,20250211,000000,0.1416,0.14165,0.1301,0.1359,120950,0
|
| 411 |
+
BAERW.US,D,20250212,000000,0.134,0.15,0.1298,0.1298,53012,0
|
| 412 |
+
BAERW.US,D,20250213,000000,0.1295,0.1295,0.12,0.125,19041,0
|
| 413 |
+
BAERW.US,D,20250214,000000,0.12,0.12,0.1021,0.12,54551,0
|
| 414 |
+
BAERW.US,D,20250218,000000,0.1297,0.1297,0.1101,0.1194,23349,0
|
| 415 |
+
BAERW.US,D,20250219,000000,0.11,0.12,0.1,0.105,40288,0
|
| 416 |
+
BAERW.US,D,20250220,000000,0.0961,0.11,0.0952,0.0952,13726,0
|
| 417 |
+
BAERW.US,D,20250221,000000,0.1187,0.1188,0.0968,0.1,26060,0
|
| 418 |
+
BAERW.US,D,20250224,000000,0.1001,0.1001,0.09,0.0901,6020,0
|
| 419 |
+
BAERW.US,D,20250225,000000,0.1011,0.1011,0.0847,0.0889,6279,0
|
| 420 |
+
BAERW.US,D,20250226,000000,0.09,0.09,0.08,0.082,65490,0
|
| 421 |
+
BAERW.US,D,20250227,000000,0.094,0.0949,0.068,0.0862,3017,0
|
| 422 |
+
BAERW.US,D,20250228,000000,0.082901,0.082901,0.076,0.08,6117,0
|
| 423 |
+
BAERW.US,D,20250303,000000,0.09,0.09,0.068,0.0736,39159,0
|
| 424 |
+
BAERW.US,D,20250304,000000,0.0834,0.0834,0.0713,0.0713,6741,0
|
| 425 |
+
BAERW.US,D,20250305,000000,0.0802,0.0813,0.0731,0.08105,40222,0
|
| 426 |
+
BAERW.US,D,20250306,000000,0.088851,0.088851,0.068086,0.0782,21418,0
|
| 427 |
+
BAERW.US,D,20250307,000000,0.0776,0.0791,0.0701,0.0791,19201,0
|
| 428 |
+
BAERW.US,D,20250310,000000,0.099,0.099,0.068,0.0795,30964,0
|
| 429 |
+
BAERW.US,D,20250311,000000,0.097,0.0979,0.075,0.075,600,0
|
| 430 |
+
BAERW.US,D,20250312,000000,0.0682,0.0895,0.0682,0.0895,1273,0
|
| 431 |
+
BAERW.US,D,20250313,000000,0.0851,0.1,0.085,0.0911,14440,0
|
| 432 |
+
BAERW.US,D,20250314,000000,0.0724,0.095,0.06,0.095,458596,0
|
| 433 |
+
BAERW.US,D,20250317,000000,0.1,0.105,0.0752,0.0805,12538,0
|
| 434 |
+
BAERW.US,D,20250318,000000,0.0805,0.0896,0.0724,0.0802,28945,0
|
| 435 |
+
BAERW.US,D,20250319,000000,0.080002,0.0801,0.08,0.08,1647,0
|
| 436 |
+
BAERW.US,D,20250320,000000,0.08,0.08,0.07,0.0702,16629,0
|
| 437 |
+
BAERW.US,D,20250321,000000,0.0801,0.0801,0.06265,0.0633,80618,0
|
| 438 |
+
BAERW.US,D,20250324,000000,0.0695,0.0725,0.06,0.06,63871,0
|
| 439 |
+
BAERW.US,D,20250325,000000,0.0725,0.0747,0.055,0.0669,20006,0
|
| 440 |
+
BAERW.US,D,20250326,000000,0.061,0.0728,0.0507,0.0564,25172,0
|
| 441 |
+
BAERW.US,D,20250327,000000,0.0675,0.0757,0.0565,0.0572,29603,0
|
| 442 |
+
BAERW.US,D,20250328,000000,0.06,0.0674,0.0506,0.0506,25013,0
|
| 443 |
+
BAERW.US,D,20250331,000000,0.0674,0.0674,0.0515,0.0534,5948,0
|
| 444 |
+
BAERW.US,D,20250401,000000,0.0531,0.0574,0.0372,0.0514,169097,0
|
| 445 |
+
BAERW.US,D,20250402,000000,0.0525,0.0614,0.05,0.05,19673,0
|
| 446 |
+
BAERW.US,D,20250403,000000,0.0501,0.0557,0.040401,0.0544,20334,0
|
| 447 |
+
BAERW.US,D,20250404,000000,0.0401,0.05,0.035,0.04,120333,0
|
| 448 |
+
BAERW.US,D,20250407,000000,0.05,0.0543,0.0372,0.0417,130935,0
|
| 449 |
+
BAERW.US,D,20250408,000000,0.0589,0.0649,0.041,0.05,110929,0
|
| 450 |
+
BAERW.US,D,20250409,000000,0.046049,0.069,0.0421,0.0615,108680,0
|
| 451 |
+
BAERW.US,D,20250410,000000,0.0688,0.0804,0.05355,0.08,16388,0
|
| 452 |
+
BAERW.US,D,20250411,000000,0.075322,0.08,0.075,0.08,6443,0
|
| 453 |
+
BAERW.US,D,20250414,000000,0.075,0.095,0.070561,0.0934,35445,0
|
| 454 |
+
BAERW.US,D,20250416,000000,0.071,0.0899,0.0599,0.0795,200971,0
|
| 455 |
+
BAERW.US,D,20250417,000000,0.0798,0.09,0.0633,0.075201,52872,0
|
| 456 |
+
BAERW.US,D,20250421,000000,0.0798,0.0798,0.0667,0.0796,5885,0
|
| 457 |
+
BAERW.US,D,20250422,000000,0.069499,0.0839,0.0602,0.0614,19380,0
|
| 458 |
+
BAERW.US,D,20250423,000000,0.0625,0.063,0.0605,0.0608,3300,0
|
| 459 |
+
BAERW.US,D,20250424,000000,0.0603,0.061,0.0603,0.061,617,0
|
| 460 |
+
BAERW.US,D,20250425,000000,0.0692,0.0693,0.0604,0.0684,9695,0
|
| 461 |
+
BAERW.US,D,20250428,000000,0.0606,0.0606,0.0445,0.055,28796,0
|
| 462 |
+
BAERW.US,D,20250429,000000,0.0673,0.0683,0.06,0.06,7679,0
|
| 463 |
+
BAERW.US,D,20250501,000000,0.0576,0.0576,0.0576,0.0576,154,0
|
| 464 |
+
BAERW.US,D,20250502,000000,0.06,0.06,0.058,0.058,12786,0
|
| 465 |
+
BAERW.US,D,20250505,000000,0.0674,0.0675,0.059133,0.0631,8882,0
|
| 466 |
+
BAERW.US,D,20250506,000000,0.06,0.06,0.0553,0.0553,2861,0
|
| 467 |
+
BAERW.US,D,20250507,000000,0.0599,0.0674,0.0554,0.0554,9436,0
|
| 468 |
+
BAERW.US,D,20250508,000000,0.06,0.06,0.0552,0.0552,5109,0
|
| 469 |
+
BAERW.US,D,20250509,000000,0.06095,0.0667,0.0552,0.0571,3109,0
|
| 470 |
+
BAERW.US,D,20250512,000000,0.0631,0.0684,0.0553,0.0557,63499,0
|
| 471 |
+
BAERW.US,D,20250513,000000,0.0682,0.08,0.06,0.0779,20244,0
|
| 472 |
+
BAERW.US,D,20250514,000000,0.0768,0.0769,0.0758,0.0758,2127,0
|
| 473 |
+
BAERW.US,D,20250515,000000,0.065849,0.073,0.0617,0.0669,9855,0
|
| 474 |
+
BAERW.US,D,20250516,000000,0.0632,0.0632,0.0611,0.0611,18353,0
|
| 475 |
+
BAERW.US,D,20250519,000000,0.0711,0.0711,0.0581,0.0581,2274,0
|
| 476 |
+
BAERW.US,D,20250520,000000,0.0576,0.0699,0.0576,0.0578,1677,0
|
| 477 |
+
BAERW.US,D,20250521,000000,0.0637,0.0694,0.0578,0.0578,6428,0
|
| 478 |
+
BAERW.US,D,20250522,000000,0.069299,0.0693,0.0575,0.0693,27075,0
|
| 479 |
+
BAERW.US,D,20250523,000000,0.0693,0.0696,0.0576,0.0586,20699,0
|
| 480 |
+
BAERW.US,D,20250527,000000,0.058601,0.0669,0.0585,0.0585,9693,0
|
| 481 |
+
BAERW.US,D,20250528,000000,0.0662,0.0662,0.0585,0.0587,12364,0
|
| 482 |
+
BAERW.US,D,20250529,000000,0.0663,0.0663,0.056,0.0575,99144,0
|
| 483 |
+
BAERW.US,D,20250530,000000,0.066,0.0662,0.0562,0.0601,8858,0
|
| 484 |
+
BAERW.US,D,20250602,000000,0.0617,0.087,0.0601,0.069,308869,0
|
| 485 |
+
BAERW.US,D,20250603,000000,0.071,0.08,0.071,0.0799,186998,0
|
| 486 |
+
BAERW.US,D,20250604,000000,0.0802,0.0849,0.0778,0.0814,50157,0
|
| 487 |
+
BAERW.US,D,20250605,000000,0.0785,0.0839,0.0661,0.0767,13156,0
|
| 488 |
+
BAERW.US,D,20250606,000000,0.09,0.09,0.085,0.085,12357,0
|
| 489 |
+
BAERW.US,D,20250609,000000,0.09,0.09,0.085,0.085,2472,0
|
| 490 |
+
BAERW.US,D,20250610,000000,0.09,0.09,0.08,0.08,9753,0
|
| 491 |
+
BAERW.US,D,20250611,000000,0.09,0.1,0.0733,0.08,286166,0
|
| 492 |
+
BAERW.US,D,20250612,000000,0.085,0.085,0.0604,0.078399,153142,0
|
| 493 |
+
BAERW.US,D,20250613,000000,0.075,0.084,0.075,0.0785,12538,0
|
| 494 |
+
BAERW.US,D,20250616,000000,0.08,0.084,0.0616,0.0616,266139,0
|
| 495 |
+
BAERW.US,D,20250617,000000,0.0707,0.0789,0.065,0.074799,47955,0
|
| 496 |
+
BAERW.US,D,20250618,000000,0.08,0.08,0.0701,0.08,61947,0
|
| 497 |
+
BAERW.US,D,20250620,000000,0.09,0.09,0.0701,0.0701,24141,0
|
| 498 |
+
BAERW.US,D,20250623,000000,0.075,0.085,0.0715,0.0715,40749,0
|
| 499 |
+
BAERW.US,D,20250624,000000,0.0815,0.0815,0.0701,0.0707,37607,0
|
| 500 |
+
BAERW.US,D,20250625,000000,0.08,0.08,0.075,0.075,23811,0
|
| 501 |
+
BAERW.US,D,20250626,000000,0.08,0.08,0.0775,0.0776,5453,0
|
| 502 |
+
BAERW.US,D,20250627,000000,0.08,0.083072,0.0646,0.0647,53633,0
|
| 503 |
+
BAERW.US,D,20250630,000000,0.0799,0.09,0.0647,0.0775,57619,0
|
| 504 |
+
BAERW.US,D,20250701,000000,0.092,0.092,0.0706,0.0733,53726,0
|
| 505 |
+
BAERW.US,D,20250702,000000,0.087,0.1249,0.075,0.078,160168,0
|
| 506 |
+
BAERW.US,D,20250703,000000,0.08,0.089,0.078,0.078,46904,0
|
| 507 |
+
BAERW.US,D,20250707,000000,0.09,0.0938,0.078,0.0801,24204,0
|
| 508 |
+
BAERW.US,D,20250708,000000,0.0809,0.0975,0.078,0.0805,23842,0
|
| 509 |
+
BAERW.US,D,20250709,000000,0.0853,0.0898,0.0781,0.0781,11226,0
|
| 510 |
+
BAERW.US,D,20250710,000000,0.079,0.079,0.079,0.079,477,0
|
| 511 |
+
BAERW.US,D,20250711,000000,0.0751,0.0868,0.0751,0.078,5832,0
|
| 512 |
+
BAERW.US,D,20250714,000000,0.078,0.0842,0.0646,0.0772,131263,0
|
| 513 |
+
BAERW.US,D,20250715,000000,0.077,0.077,0.07,0.07,1171,0
|
| 514 |
+
BAERW.US,D,20250716,000000,0.0631,0.073,0.0631,0.069,51798,0
|
| 515 |
+
BAERW.US,D,20250717,000000,0.0659,0.0848,0.062,0.077,248717,0
|
| 516 |
+
BAERW.US,D,20250718,000000,0.085,0.085,0.0686,0.07,527817,0
|
| 517 |
+
BAERW.US,D,20250721,000000,0.0612,0.07,0.0611,0.07,101473,0
|
| 518 |
+
BAERW.US,D,20250722,000000,0.0672,0.0799,0.0651,0.07,22319,0
|
| 519 |
+
BAERW.US,D,20250723,000000,0.069,0.07,0.069,0.07,11547,0
|
| 520 |
+
BAERW.US,D,20250724,000000,0.0695,0.08,0.065,0.0798,48715,0
|
| 521 |
+
BAERW.US,D,20250725,000000,0.074,0.074,0.0736,0.0739,8478,0
|
| 522 |
+
BAERW.US,D,20250728,000000,0.0687,0.0811,0.0687,0.0688,29264,0
|
| 523 |
+
BAERW.US,D,20250729,000000,0.0664,0.0683,0.0662,0.068,11437,0
|
| 524 |
+
BAERW.US,D,20250730,000000,0.0739,0.0742,0.0679,0.0679,22270,0
|
| 525 |
+
BAERW.US,D,20250731,000000,0.0725,0.079,0.0691,0.078,35573,0
|
| 526 |
+
BAERW.US,D,20250801,000000,0.0701,0.079,0.0701,0.0779,10974,0
|
| 527 |
+
BAERW.US,D,20250804,000000,0.079,0.0803,0.0767,0.0779,7745,0
|
| 528 |
+
BAERW.US,D,20250805,000000,0.08,0.0803,0.074301,0.08,24451,0
|
| 529 |
+
BAERW.US,D,20250806,000000,0.0802,0.0802,0.0752,0.079998,15894,0
|
| 530 |
+
BAERW.US,D,20250807,000000,0.0802,0.0802,0.070249,0.071684,23912,0
|
| 531 |
+
BAERW.US,D,20250808,000000,0.0738,0.073801,0.0666,0.0666,24829,0
|
| 532 |
+
BAERW.US,D,20250811,000000,0.0699,0.07,0.0662,0.0662,20924,0
|
| 533 |
+
BAERW.US,D,20250812,000000,0.06868,0.0698,0.0629,0.067465,15353,0
|
| 534 |
+
BAERW.US,D,20250813,000000,0.0698,0.0774,0.0675,0.0675,81534,0
|
| 535 |
+
BAERW.US,D,20250814,000000,0.0699,0.075,0.06,0.0712,43187,0
|
| 536 |
+
BAERW.US,D,20250815,000000,0.0699,0.0875,0.0699,0.083845,104085,0
|
| 537 |
+
BAERW.US,D,20250818,000000,0.0692,0.08,0.0692,0.0752,13457,0
|
| 538 |
+
BAERW.US,D,20250819,000000,0.075,0.075,0.0719,0.075,2311,0
|
| 539 |
+
BAERW.US,D,20250820,000000,0.0699,0.0794,0.0698,0.0793,1826,0
|
| 540 |
+
BAERW.US,D,20250821,000000,0.075,0.075,0.0693,0.0749,3844,0
|
| 541 |
+
BAERW.US,D,20250825,000000,0.0747,0.0748,0.0747,0.0747,32205,0
|
| 542 |
+
BAERW.US,D,20250826,000000,0.0748,0.076,0.0748,0.076,5785,0
|
| 543 |
+
BAERW.US,D,20250827,000000,0.0762,0.08,0.0748,0.0799,27341,0
|
| 544 |
+
BAERW.US,D,20250828,000000,0.0748,0.075,0.0748,0.075,250,0
|
| 545 |
+
BAERW.US,D,20250829,000000,0.0749,0.0777,0.0748,0.076,43735,0
|
| 546 |
+
BAERW.US,D,20250902,000000,0.075,0.0999,0.075,0.0969,38048,0
|
| 547 |
+
BAERW.US,D,20250903,000000,0.0876,0.0975,0.0875,0.0876,29910,0
|
| 548 |
+
BAERW.US,D,20250904,000000,0.1125,0.1125,0.085,0.085,48169,0
|
| 549 |
+
BAERW.US,D,20250905,000000,0.099899,0.1179,0.099,0.106601,111055,0
|
| 550 |
+
BAERW.US,D,20250908,000000,0.11,0.125,0.11,0.12,15789,0
|
| 551 |
+
BAERW.US,D,20250909,000000,0.13,0.13,0.1149,0.1178,7190,0
|
| 552 |
+
BAERW.US,D,20250910,000000,0.128751,0.128751,0.12,0.124999,8077,0
|
| 553 |
+
BAERW.US,D,20250911,000000,0.13,0.138751,0.11,0.125,39065,0
|
| 554 |
+
BAERW.US,D,20250912,000000,0.1233,0.13165,0.12,0.12,18044,0
|
| 555 |
+
BAERW.US,D,20250915,000000,0.128751,0.128751,0.1101,0.126001,4282,0
|
| 556 |
+
BAERW.US,D,20250916,000000,0.1198,0.125,0.1198,0.125,14600,0
|
| 557 |
+
BAERW.US,D,20250917,000000,0.1195,0.1299,0.1195,0.12,3307,0
|
| 558 |
+
BAERW.US,D,20250918,000000,0.1201,0.135,0.1139,0.1153,11741,0
|
| 559 |
+
BAERW.US,D,20250919,000000,0.1152,0.14,0.115,0.14,65536,0
|
| 560 |
+
BAERW.US,D,20250922,000000,0.1211,0.14,0.1201,0.1201,11032,0
|
| 561 |
+
BAERW.US,D,20250923,000000,0.118,0.1247,0.118,0.12,29787,0
|
| 562 |
+
BAERW.US,D,20250924,000000,0.12,0.12,0.12,0.12,24697,0
|
| 563 |
+
BAERW.US,D,20250925,000000,0.1202,0.126664,0.1,0.1,43564,0
|
| 564 |
+
BAERW.US,D,20250926,000000,0.1,0.1,0.0762,0.1,41531,0
|
| 565 |
+
BAERW.US,D,20250929,000000,0.0999,0.0999,0.082,0.082,22298,0
|
| 566 |
+
BAERW.US,D,20250930,000000,0.0997,0.0997,0.0751,0.077,18629,0
|
| 567 |
+
BAERW.US,D,20251001,000000,0.0995,0.13,0.077,0.0999,38904,0
|
| 568 |
+
BAERW.US,D,20251002,000000,0.1,0.1,0.0837,0.1,24845,0
|
| 569 |
+
BAERW.US,D,20251003,000000,0.1,0.1,0.0864,0.0864,30381,0
|
| 570 |
+
BAERW.US,D,20251006,000000,0.09,0.09,0.0853,0.09,13833,0
|
| 571 |
+
BAERW.US,D,20251007,000000,0.0899,0.0899,0.0707,0.0811,34430,0
|
| 572 |
+
BAERW.US,D,20251008,000000,0.07,0.0849,0.07,0.0849,116028,0
|
| 573 |
+
BAERW.US,D,20251009,000000,0.079851,0.0847,0.0613,0.0799,101982,0
|
| 574 |
+
BAERW.US,D,20251010,000000,0.08,0.08,0.065,0.0651,227768,0
|
| 575 |
+
BAERW.US,D,20251013,000000,0.074,0.1179,0.074,0.0815,317192,0
|
| 576 |
+
BAERW.US,D,20251014,000000,0.0801,0.0856,0.08,0.081,3070,0
|
| 577 |
+
BAERW.US,D,20251015,000000,0.0998,0.1,0.0783,0.0899,25730,0
|
| 578 |
+
BAERW.US,D,20251016,000000,0.0783,0.0885,0.0763,0.07999,29150,0
|
| 579 |
+
BAERW.US,D,20251017,000000,0.08739,0.0874,0.07,0.0784,105159,0
|
| 580 |
+
BAERW.US,D,20251020,000000,0.0798,0.0798,0.065,0.0745,102154,0
|
| 581 |
+
BAERW.US,D,20251021,000000,0.0743,0.135,0.072731,0.0894,395258,0
|
| 582 |
+
BAERW.US,D,20251022,000000,0.0889,0.0975,0.084,0.0975,54835,0
|
| 583 |
+
BAERW.US,D,20251023,000000,0.0842,0.0904,0.0842,0.0842,2228,0
|
| 584 |
+
BAERW.US,D,20251024,000000,0.0844,0.11,0.0755,0.078,56009,0
|
| 585 |
+
BAERW.US,D,20251027,000000,0.0949,0.098,0.0807,0.09,30426,0
|
| 586 |
+
BAERW.US,D,20251028,000000,0.09,0.09,0.0815,0.085,13229,0
|
| 587 |
+
BAERW.US,D,20251029,000000,0.0951,0.1,0.0817,0.0897,146162,0
|
| 588 |
+
BAERW.US,D,20251030,000000,0.09,0.0976,0.086949,0.0875,35197,0
|
| 589 |
+
BAERW.US,D,20251031,000000,0.0775,0.09,0.0771,0.0788,175782,0
|
| 590 |
+
BAERW.US,D,20251103,000000,0.0899,0.1079,0.085,0.0851,124100,0
|
| 591 |
+
BAERW.US,D,20251104,000000,0.0999,0.105999,0.09,0.09,13869,0
|
| 592 |
+
BAERW.US,D,20251105,000000,0.094999,0.099,0.09,0.09,28319,0
|
| 593 |
+
BAERW.US,D,20251106,000000,0.09,0.1099,0.0821,0.082267,94500,0
|
| 594 |
+
BAERW.US,D,20251107,000000,0.1099,0.1099,0.0852,0.0852,27923,0
|
| 595 |
+
BAERW.US,D,20251110,000000,0.1005,0.1005,0.0854,0.0854,6062,0
|
| 596 |
+
BAERW.US,D,20251111,000000,0.0855,0.1048,0.0855,0.0954,20080,0
|
| 597 |
+
BAERW.US,D,20251112,000000,0.104,0.1342,0.1032,0.12,147649,0
|
| 598 |
+
BAERW.US,D,20251113,000000,0.13,0.1999,0.1156,0.12,252693,0
|
| 599 |
+
BAERW.US,D,20251114,000000,0.18,0.19,0.14,0.14,54182,0
|
| 600 |
+
BAERW.US,D,20251117,000000,0.1322,0.1323,0.1105,0.1105,33555,0
|
| 601 |
+
BAERW.US,D,20251118,000000,0.1107,0.1447,0.1106,0.13,28270,0
|
| 602 |
+
BAERW.US,D,20251119,000000,0.1499,0.18,0.1438,0.15,41076,0
|
| 603 |
+
BAERW.US,D,20251120,000000,0.12,0.1775,0.12,0.15,15791,0
|
| 604 |
+
BAERW.US,D,20251121,000000,0.15,0.15,0.111,0.1137,35375,0
|
| 605 |
+
BAERW.US,D,20251124,000000,0.149,0.15,0.1225,0.135,677431,0
|
| 606 |
+
BAERW.US,D,20251125,000000,0.15,0.18,0.144,0.1636,90956,0
|
| 607 |
+
BAERW.US,D,20251126,000000,0.1501,0.1801,0.14005,0.1426,72358,0
|
| 608 |
+
BAERW.US,D,20251128,000000,0.1456,0.1456,0.1427,0.1427,2936,0
|
| 609 |
+
BAERW.US,D,20251201,000000,0.1586,0.1586,0.1544,0.1586,1458,0
|
| 610 |
+
BAERW.US,D,20251202,000000,0.14,0.14,0.14,0.14,11138,0
|
| 611 |
+
BAERW.US,D,20251204,000000,0.1489,0.1489,0.14,0.1479,24455,0
|
| 612 |
+
BAERW.US,D,20251205,000000,0.1511,0.2139,0.1511,0.1899,206538,0
|
| 613 |
+
BAERW.US,D,20251208,000000,0.19,0.19,0.19,0.19,272,0
|
| 614 |
+
BAERW.US,D,20251209,000000,0.164,0.1996,0.1405,0.17005,25462,0
|
| 615 |
+
BAERW.US,D,20251210,000000,0.149783,0.18,0.1303,0.1306,112381,0
|
| 616 |
+
BAERW.US,D,20251211,000000,0.1699,0.1699,0.159899,0.159899,6132,0
|
| 617 |
+
BAERW.US,D,20251212,000000,0.1502,0.16,0.1306,0.1509,30796,0
|
| 618 |
+
BAERW.US,D,20251215,000000,0.14,0.15,0.135,0.15,8579,0
|
| 619 |
+
BAERW.US,D,20251216,000000,0.14175,0.1499,0.134,0.1364,8585,0
|
| 620 |
+
BAERW.US,D,20251217,000000,0.136401,0.1497,0.126,0.126,29984,0
|
| 621 |
+
BAERW.US,D,20251218,000000,0.1347,0.1347,0.1347,0.1347,1206,0
|
| 622 |
+
BAERW.US,D,20251219,000000,0.1304,0.1326,0.1252,0.128675,45290,0
|
| 623 |
+
BAERW.US,D,20251222,000000,0.15,0.18,0.143876,0.165,795593,0
|
| 624 |
+
BAERW.US,D,20251223,000000,0.131,0.179799,0.131,0.1619,38729,0
|
| 625 |
+
BAERW.US,D,20251224,000000,0.15001,0.1786,0.15,0.16,50292,0
|
| 626 |
+
BAERW.US,D,20251226,000000,0.17,0.2007,0.1699,0.19,28378,0
|
| 627 |
+
BAERW.US,D,20251229,000000,0.19,0.2312,0.1632,0.2312,168171,0
|
| 628 |
+
BAERW.US,D,20251230,000000,0.2424,0.2725,0.2328,0.245,92008,0
|
| 629 |
+
BAERW.US,D,20251231,000000,0.2676,0.2676,0.1994,0.1994,8890,0
|
| 630 |
+
BAERW.US,D,20260102,000000,0.183,0.22,0.183,0.2,15300,0
|
| 631 |
+
BAERW.US,D,20260105,000000,0.2099,0.21,0.2,0.21,3127,0
|
| 632 |
+
BAERW.US,D,20260106,000000,0.2093,0.2675,0.2,0.22,29572,0
|
| 633 |
+
BAERW.US,D,20260107,000000,0.245599,0.3311,0.245599,0.3311,490392,0
|
| 634 |
+
BAERW.US,D,20260108,000000,0.221,0.3,0.221,0.2999,80397,0
|
| 635 |
+
BAERW.US,D,20260109,000000,0.29,0.4389,0.25,0.4098,1322909,0
|
| 636 |
+
BAERW.US,D,20260112,000000,0.35,0.456625,0.3297,0.35,585106,0
|
| 637 |
+
BAERW.US,D,20260113,000000,0.345,0.45,0.345,0.422,336729,0
|
| 638 |
+
BAERW.US,D,20260114,000000,0.4389,0.4398,0.38,0.4089,75267,0
|
| 639 |
+
BAERW.US,D,20260115,000000,0.44,0.4999,0.411,0.47,422448,0
|
| 640 |
+
BAERW.US,D,20260116,000000,0.4882,0.525,0.4401,0.5,190592,0
|
| 641 |
+
BAERW.US,D,20260120,000000,0.4301,0.56,0.4301,0.5399,349791,0
|
| 642 |
+
BAERW.US,D,20260121,000000,0.5675,0.6,0.4512,0.46,277046,0
|
| 643 |
+
BAERW.US,D,20260122,000000,0.520001,0.53,0.4613,0.48,107969,0
|
| 644 |
+
BAERW.US,D,20260123,000000,0.4663,0.52,0.4,0.4735,467556,0
|
| 645 |
+
BAERW.US,D,20260126,000000,0.4738,0.5484,0.4024,0.48,202568,0
|
| 646 |
+
BAERW.US,D,20260127,000000,0.5,0.626,0.495,0.56,610972,0
|
| 647 |
+
BAERW.US,D,20260128,000000,0.6,0.6408,0.57,0.6367,217396,0
|
| 648 |
+
BAERW.US,D,20260129,000000,0.5948,0.6,0.55,0.565,343300,0
|
| 649 |
+
BAERW.US,D,20260130,000000,0.565,0.57,0.52,0.5241,170648,0
|
| 650 |
+
BAERW.US,D,20260202,000000,0.4617,0.547,0.4501,0.54,36788,0
|
| 651 |
+
BAERW.US,D,20260203,000000,0.4967,0.563,0.45,0.51,187137,0
|
| 652 |
+
BAERW.US,D,20260204,000000,0.52,0.56,0.4844,0.5002,109563,0
|
| 653 |
+
BAERW.US,D,20260205,000000,0.58,0.58,0.4851,0.5188,23175,0
|
| 654 |
+
BAERW.US,D,20260206,000000,0.492,0.59,0.492,0.5095,47655,0
|
| 655 |
+
BAERW.US,D,20260209,000000,0.48,0.59,0.48,0.5247,81679,0
|
| 656 |
+
BAERW.US,D,20260210,000000,0.5,0.555,0.5,0.52,11882,0
|
| 657 |
+
BAERW.US,D,20260211,000000,0.523,0.59,0.506636,0.506636,13815,0
|
| 658 |
+
BAERW.US,D,20260212,000000,0.51,0.51,0.435,0.44,101600,0
|
| 659 |
+
BAERW.US,D,20260213,000000,0.45,0.5099,0.45,0.46,57404,0
|
| 660 |
+
BAERW.US,D,20260217,000000,0.4514,0.49,0.3726,0.465,19040,0
|
| 661 |
+
BAERW.US,D,20260218,000000,0.465,0.565,0.465,0.48,5252,0
|
daily/us/nasdaq stocks/1/bbyy.us.txt
ADDED
|
@@ -0,0 +1,82 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BBYY.US,D,20251021,000000,24.81,24.81,24.6963,24.6963,1604,0
|
| 3 |
+
BBYY.US,D,20251022,000000,24.65,24.69,24.625,24.625,1449,0
|
| 4 |
+
BBYY.US,D,20251023,000000,24.82,24.9,24.8087,24.8425,13222,0
|
| 5 |
+
BBYY.US,D,20251024,000000,24.66,24.66,24.5,24.5,15841,0
|
| 6 |
+
BBYY.US,D,20251027,000000,24.8,24.84,24.71,24.775,7206,0
|
| 7 |
+
BBYY.US,D,20251028,000000,24.77,24.775,24.59,24.68,4729,0
|
| 8 |
+
BBYY.US,D,20251029,000000,24.944,25.02,24.93,24.9903,4038,0
|
| 9 |
+
BBYY.US,D,20251030,000000,24.57,24.83,24.545,24.5862,9470,0
|
| 10 |
+
BBYY.US,D,20251031,000000,23.7801,23.7801,23.47,23.672,7636,0
|
| 11 |
+
BBYY.US,D,20251103,000000,23.4,23.51,23.3355,23.44,9238,0
|
| 12 |
+
BBYY.US,D,20251104,000000,22.915,23.26,22.84,23.1115,3083,0
|
| 13 |
+
BBYY.US,D,20251105,000000,23.16,23.27,23.0472,23.1407,8498,0
|
| 14 |
+
BBYY.US,D,20251106,000000,23.629,23.79,23.22,23.4832,10017,0
|
| 15 |
+
BBYY.US,D,20251107,000000,22.21,22.6377,22.08,22.6377,10484,0
|
| 16 |
+
BBYY.US,D,20251110,000000,22.6,22.775,22.59,22.7139,1827,0
|
| 17 |
+
BBYY.US,D,20251111,000000,22.63,22.63,22.1605,22.1605,2263,0
|
| 18 |
+
BBYY.US,D,20251112,000000,22.17,22.17,21.7107,21.808,5796,0
|
| 19 |
+
BBYY.US,D,20251113,000000,22.51,22.51,21.815,21.9775,4954,0
|
| 20 |
+
BBYY.US,D,20251114,000000,20.97,21.89,20.31,20.88,14986,0
|
| 21 |
+
BBYY.US,D,20251117,000000,21.1171,21.31,21.1171,21.2348,1752,0
|
| 22 |
+
BBYY.US,D,20251118,000000,21.251,21.3711,21.25,21.3711,5064,0
|
| 23 |
+
BBYY.US,D,20251119,000000,21.34,21.4198,21.34,21.4198,323,0
|
| 24 |
+
BBYY.US,D,20251120,000000,21.5637,21.5637,21.025,21.025,2087,0
|
| 25 |
+
BBYY.US,D,20251121,000000,20.38,20.8638,20.1,20.8638,4162,0
|
| 26 |
+
BBYY.US,D,20251124,000000,21.34,21.46,21.34,21.46,2143,0
|
| 27 |
+
BBYY.US,D,20251125,000000,21.46,21.46,21.39,21.3961,1480,0
|
| 28 |
+
BBYY.US,D,20251126,000000,21.5358,21.59,21.49,21.53,3955,0
|
| 29 |
+
BBYY.US,D,20251128,000000,21.2,21.25,21.1944,21.22,586,0
|
| 30 |
+
BBYY.US,D,20251201,000000,21.37,21.72,21.2,21.685,1184,0
|
| 31 |
+
BBYY.US,D,20251202,000000,21.52,21.5711,21.45,21.5711,2608,0
|
| 32 |
+
BBYY.US,D,20251203,000000,21.32,21.405,21.31,21.405,2464,0
|
| 33 |
+
BBYY.US,D,20251204,000000,21.45,21.49,21.385,21.4598,2142,0
|
| 34 |
+
BBYY.US,D,20251205,000000,21.35,21.445,20.97,21.445,1378,0
|
| 35 |
+
BBYY.US,D,20251208,000000,21.28,21.4346,21.28,21.4346,1434,0
|
| 36 |
+
BBYY.US,D,20251209,000000,21.115,21.254,21.115,21.254,937,0
|
| 37 |
+
BBYY.US,D,20251210,000000,21.68,21.809,21.66,21.694,1823,0
|
| 38 |
+
BBYY.US,D,20251211,000000,21.21,21.5013,20.95,21.5013,4981,0
|
| 39 |
+
BBYY.US,D,20251212,000000,21.32,21.4,20.6,20.9126,9373,0
|
| 40 |
+
BBYY.US,D,20251215,000000,20.37,20.41,20.27,20.27,6284,0
|
| 41 |
+
BBYY.US,D,20251216,000000,20.15,20.17,19.99,20.1688,1997,0
|
| 42 |
+
BBYY.US,D,20251217,000000,20.18,20.18,19.86,19.86,1057,0
|
| 43 |
+
BBYY.US,D,20251218,000000,19.81,20,19.785,19.785,9441,0
|
| 44 |
+
BBYY.US,D,20251219,000000,19.53,19.96,19.53,19.5759,3143,0
|
| 45 |
+
BBYY.US,D,20251222,000000,19.58,19.73,19.54,19.73,1520,0
|
| 46 |
+
BBYY.US,D,20251223,000000,19.64,19.835,19.64,19.835,941,0
|
| 47 |
+
BBYY.US,D,20251224,000000,19.789,19.84,19.785,19.789,12781,0
|
| 48 |
+
BBYY.US,D,20251226,000000,19.56,19.77,19.56,19.74,4799,0
|
| 49 |
+
BBYY.US,D,20251229,000000,19.14,19.25,19.0201,19.2448,12453,0
|
| 50 |
+
BBYY.US,D,20251230,000000,19.23,19.23,19.04,19.077,5162,0
|
| 51 |
+
BBYY.US,D,20251231,000000,18.845,18.8825,18.7718,18.8825,1363,0
|
| 52 |
+
BBYY.US,D,20260102,000000,19.6625,19.7899,19.6625,19.7814,1190,0
|
| 53 |
+
BBYY.US,D,20260105,000000,19.48,19.7846,19.48,19.7846,1000,0
|
| 54 |
+
BBYY.US,D,20260106,000000,19.64,19.7388,19.32,19.32,3294,0
|
| 55 |
+
BBYY.US,D,20260107,000000,18.93,19.01,18.847,18.847,5153,0
|
| 56 |
+
BBYY.US,D,20260108,000000,18.85,19.86,18.85,19.8566,5204,0
|
| 57 |
+
BBYY.US,D,20260109,000000,18.99,18.99,18.5265,18.8596,1919,0
|
| 58 |
+
BBYY.US,D,20260112,000000,19.35,19.41,19.3218,19.38,2024,0
|
| 59 |
+
BBYY.US,D,20260113,000000,19.4,19.4,19.365,19.365,3020,0
|
| 60 |
+
BBYY.US,D,20260114,000000,19.33,19.43,19.33,19.405,3791,0
|
| 61 |
+
BBYY.US,D,20260115,000000,19.39,19.48,19.3899,19.4,4490,0
|
| 62 |
+
BBYY.US,D,20260116,000000,18.94,18.948,18.8956,18.948,6647,0
|
| 63 |
+
BBYY.US,D,20260120,000000,18.73,18.84,18.51,18.5463,3099,0
|
| 64 |
+
BBYY.US,D,20260121,000000,19.13,19.45,19.05,19.3527,3487,0
|
| 65 |
+
BBYY.US,D,20260122,000000,19.71,19.76,19.63,19.66,5169,0
|
| 66 |
+
BBYY.US,D,20260123,000000,19.21,19.2697,19.09,19.235,5482,0
|
| 67 |
+
BBYY.US,D,20260126,000000,18.97,19.22,18.9,19.12,5641,0
|
| 68 |
+
BBYY.US,D,20260127,000000,19.496,19.496,19.257,19.28,6719,0
|
| 69 |
+
BBYY.US,D,20260128,000000,19.67,19.67,19.61,19.6147,866,0
|
| 70 |
+
BBYY.US,D,20260129,000000,19.84,19.95,19.4,19.621,8466,0
|
| 71 |
+
BBYY.US,D,20260130,000000,19.12,19.2399,18.75,18.7666,9882,0
|
| 72 |
+
BBYY.US,D,20260202,000000,18.6784,18.69,18.55,18.6104,4182,0
|
| 73 |
+
BBYY.US,D,20260203,000000,18.2,18.2001,18.08,18.12,3470,0
|
| 74 |
+
BBYY.US,D,20260204,000000,17.9023,17.93,17.78,17.83,2350,0
|
| 75 |
+
BBYY.US,D,20260205,000000,17.9144,17.9144,17.62,17.6538,3527,0
|
| 76 |
+
BBYY.US,D,20260206,000000,17.45,17.6056,17.45,17.6056,2387,0
|
| 77 |
+
BBYY.US,D,20260210,000000,17.88,17.9455,17.8799,17.91,2714,0
|
| 78 |
+
BBYY.US,D,20260211,000000,17.8117,17.895,17.8117,17.895,613,0
|
| 79 |
+
BBYY.US,D,20260212,000000,17.65,17.7,17.16,17.3575,3751,0
|
| 80 |
+
BBYY.US,D,20260213,000000,16.39,16.855,16.39,16.5632,2935,0
|
| 81 |
+
BBYY.US,D,20260217,000000,16.45,16.54,16.45,16.4926,2342,0
|
| 82 |
+
BBYY.US,D,20260218,000000,16.6,16.63,16.54,16.54,3228,0
|
daily/us/nasdaq stocks/1/bcaru.us.txt
ADDED
|
@@ -0,0 +1,99 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BCARU.US,D,20250731,000000,10,10,9.96,9.96,8159573,0
|
| 3 |
+
BCARU.US,D,20250801,000000,9.96,9.98,9.95,9.95,1622302,0
|
| 4 |
+
BCARU.US,D,20250804,000000,9.96,9.98,9.95,9.955,234750,0
|
| 5 |
+
BCARU.US,D,20250805,000000,9.955,9.98,9.95,9.95,324865,0
|
| 6 |
+
BCARU.US,D,20250806,000000,9.96,9.98,9.95,9.96,1125107,0
|
| 7 |
+
BCARU.US,D,20250807,000000,9.96,9.97,9.95,9.955,79246,0
|
| 8 |
+
BCARU.US,D,20250808,000000,9.96,9.97,9.9523,9.97,26830,0
|
| 9 |
+
BCARU.US,D,20250811,000000,9.96,9.96,9.95,9.95,367243,0
|
| 10 |
+
BCARU.US,D,20250812,000000,9.95,9.96,9.94,9.95,122918,0
|
| 11 |
+
BCARU.US,D,20250813,000000,9.95,9.95,9.94,9.94,138358,0
|
| 12 |
+
BCARU.US,D,20250814,000000,9.95,9.95,9.94,9.945,49467,0
|
| 13 |
+
BCARU.US,D,20250815,000000,9.95,9.95,9.949,9.95,206920,0
|
| 14 |
+
BCARU.US,D,20250818,000000,9.96,9.96,9.9519,9.96,8174,0
|
| 15 |
+
BCARU.US,D,20250819,000000,9.965,9.98,9.95,9.955,48946,0
|
| 16 |
+
BCARU.US,D,20250820,000000,9.98,10,9.97,10,377456,0
|
| 17 |
+
BCARU.US,D,20250821,000000,10,10,9.97,9.99,10873,0
|
| 18 |
+
BCARU.US,D,20250822,000000,9.98,9.98,9.97,9.98,37422,0
|
| 19 |
+
BCARU.US,D,20250825,000000,9.99,9.99,9.98,9.99,4126,0
|
| 20 |
+
BCARU.US,D,20250826,000000,9.99,9.99,9.98,9.98,14623,0
|
| 21 |
+
BCARU.US,D,20250827,000000,9.96,9.99,9.95,9.95,4669,0
|
| 22 |
+
BCARU.US,D,20250828,000000,9.96,9.98,9.96,9.96,2989,0
|
| 23 |
+
BCARU.US,D,20250902,000000,9.98,9.98,9.96,9.98,3909,0
|
| 24 |
+
BCARU.US,D,20250903,000000,9.98,9.98,9.98,9.98,166,0
|
| 25 |
+
BCARU.US,D,20250905,000000,9.97,9.98,9.97,9.98,741,0
|
| 26 |
+
BCARU.US,D,20250908,000000,9.98,9.98,9.97,9.97,2040,0
|
| 27 |
+
BCARU.US,D,20250909,000000,9.9745,9.98,9.9745,9.98,11124,0
|
| 28 |
+
BCARU.US,D,20250910,000000,9.97,10,9.97,10,868,0
|
| 29 |
+
BCARU.US,D,20250911,000000,9.98,10,9.98,9.98,6064,0
|
| 30 |
+
BCARU.US,D,20250912,000000,9.98,10.0523,9.98,10,603,0
|
| 31 |
+
BCARU.US,D,20250915,000000,10,10,9.98,10,1208,0
|
| 32 |
+
BCARU.US,D,20250916,000000,10.0436,10.318,9.98,10,2157,0
|
| 33 |
+
BCARU.US,D,20250917,000000,10.0513,10.5,9.9979,10,1457,0
|
| 34 |
+
BCARU.US,D,20250918,000000,10,10,9.99,9.99,1999,0
|
| 35 |
+
BCARU.US,D,20250919,000000,10.33,10.33,10.05,10.05,1042,0
|
| 36 |
+
BCARU.US,D,20250922,000000,10.05,10.05,10.01,10.05,1507,0
|
| 37 |
+
BCARU.US,D,20250923,000000,10.05,10.05,10.01,10.05,1069,0
|
| 38 |
+
BCARU.US,D,20250924,000000,10.31,10.31,10.05,10.05,222,0
|
| 39 |
+
BCARU.US,D,20250925,000000,10.04,10.04,10,10.03,955,0
|
| 40 |
+
BCARU.US,D,20250926,000000,10.04,10.05,10.04,10.05,783,0
|
| 41 |
+
BCARU.US,D,20250929,000000,10.03,10.03,10,10.03,1040,0
|
| 42 |
+
BCARU.US,D,20250930,000000,10.01,10.04,10,10,5851,0
|
| 43 |
+
BCARU.US,D,20251001,000000,9.9,10.04,9.9,10.02,1552,0
|
| 44 |
+
BCARU.US,D,20251002,000000,10.03,10.26,10.01,10.26,5618,0
|
| 45 |
+
BCARU.US,D,20251003,000000,10.216,10.3,10.06,10.075,20137,0
|
| 46 |
+
BCARU.US,D,20251006,000000,10.07,10.26,10.06,10.06,3305,0
|
| 47 |
+
BCARU.US,D,20251008,000000,10.08,10.08,10.08,10.08,149,0
|
| 48 |
+
BCARU.US,D,20251009,000000,10.08,10.24,10.08,10.23,6912,0
|
| 49 |
+
BCARU.US,D,20251014,000000,10.25,10.25,10.25,10.25,283,0
|
| 50 |
+
BCARU.US,D,20251015,000000,10.22,10.22,10.22,10.22,949,0
|
| 51 |
+
BCARU.US,D,20251016,000000,10.26,10.26,10.19,10.19,3320,0
|
| 52 |
+
BCARU.US,D,20251017,000000,10.28,10.28,10.18,10.18,10786,0
|
| 53 |
+
BCARU.US,D,20251020,000000,10.28,10.28,10.28,10.28,1705,0
|
| 54 |
+
BCARU.US,D,20251022,000000,10.27,10.27,10.27,10.27,144,0
|
| 55 |
+
BCARU.US,D,20251023,000000,10.28,10.29,10.2,10.2,2682,0
|
| 56 |
+
BCARU.US,D,20251024,000000,10.24,10.24,10.24,10.24,121,0
|
| 57 |
+
BCARU.US,D,20251027,000000,10.23,10.23,10.23,10.23,180,0
|
| 58 |
+
BCARU.US,D,20251028,000000,10.24,10.24,10.0998,10.24,25626,0
|
| 59 |
+
BCARU.US,D,20251029,000000,10.22,10.3,10.22,10.3,220,0
|
| 60 |
+
BCARU.US,D,20251030,000000,10.3,10.3,10.3,10.3,134,0
|
| 61 |
+
BCARU.US,D,20251031,000000,10.28,10.28,10.28,10.28,110,0
|
| 62 |
+
BCARU.US,D,20251103,000000,10.29,10.29,10.29,10.29,113,0
|
| 63 |
+
BCARU.US,D,20251104,000000,10.28,10.29,10.28,10.28,1709,0
|
| 64 |
+
BCARU.US,D,20251105,000000,10.25,10.42,10.22,10.42,708,0
|
| 65 |
+
BCARU.US,D,20251106,000000,10.61,10.61,10.61,10.61,100,0
|
| 66 |
+
BCARU.US,D,20251107,000000,10.3,10.68,10.3,10.35,300,0
|
| 67 |
+
BCARU.US,D,20251118,000000,10.45,10.45,10.45,10.45,100,0
|
| 68 |
+
BCARU.US,D,20251128,000000,10.64,10.64,10.64,10.64,102,0
|
| 69 |
+
BCARU.US,D,20251201,000000,10.61,10.61,10.61,10.61,106,0
|
| 70 |
+
BCARU.US,D,20251203,000000,10.22,10.55,10.22,10.37,700,0
|
| 71 |
+
BCARU.US,D,20251212,000000,10.34,10.34,10.29,10.29,3445,0
|
| 72 |
+
BCARU.US,D,20251216,000000,10.26,10.26,10.26,10.26,105,0
|
| 73 |
+
BCARU.US,D,20251217,000000,10.2,10.2,10.2,10.2,132,0
|
| 74 |
+
BCARU.US,D,20251218,000000,10.12,10.16,10.12,10.16,611,0
|
| 75 |
+
BCARU.US,D,20251223,000000,10.2,10.25,10.2,10.25,1031,0
|
| 76 |
+
BCARU.US,D,20251224,000000,10.26,10.26,10.26,10.26,113,0
|
| 77 |
+
BCARU.US,D,20251226,000000,10.25,10.25,10.25,10.25,151,0
|
| 78 |
+
BCARU.US,D,20251229,000000,10.27,10.33,10.27,10.33,2623,0
|
| 79 |
+
BCARU.US,D,20251230,000000,10.27,10.27,10.27,10.27,109,0
|
| 80 |
+
BCARU.US,D,20251231,000000,10.27,10.27,10.2,10.2,478,0
|
| 81 |
+
BCARU.US,D,20260102,000000,10.28,10.28,10.22,10.22,1256,0
|
| 82 |
+
BCARU.US,D,20260105,000000,10.28,10.28,10.28,10.28,169,0
|
| 83 |
+
BCARU.US,D,20260106,000000,10.28,10.28,10.28,10.28,125,0
|
| 84 |
+
BCARU.US,D,20260107,000000,10.27,10.27,10.27,10.27,126,0
|
| 85 |
+
BCARU.US,D,20260108,000000,10.27,10.27,10.27,10.27,135,0
|
| 86 |
+
BCARU.US,D,20260109,000000,10.28,10.28,10.28,10.28,122,0
|
| 87 |
+
BCARU.US,D,20260112,000000,10.28,10.28,10.28,10.28,121,0
|
| 88 |
+
BCARU.US,D,20260113,000000,10.65,10.99,10.59,10.95,28503,0
|
| 89 |
+
BCARU.US,D,20260114,000000,11.35,11.4,11.175,11.3,5734,0
|
| 90 |
+
BCARU.US,D,20260115,000000,11.5,11.5,11.5,11.5,211,0
|
| 91 |
+
BCARU.US,D,20260116,000000,11.49,11.51,11.49,11.51,995,0
|
| 92 |
+
BCARU.US,D,20260120,000000,11.47,11.8361,11.47,11.8361,550,0
|
| 93 |
+
BCARU.US,D,20260123,000000,10.8251,10.8251,10.5811,10.775,500,0
|
| 94 |
+
BCARU.US,D,20260126,000000,11,11,10.78,10.98,1087,0
|
| 95 |
+
BCARU.US,D,20260127,000000,10.8,10.99,10.78,10.78,560,0
|
| 96 |
+
BCARU.US,D,20260128,000000,11.32,11.32,11.32,11.32,133,0
|
| 97 |
+
BCARU.US,D,20260203,000000,10.67,10.97,10.65,10.97,397,0
|
| 98 |
+
BCARU.US,D,20260205,000000,11.14,11.14,11.14,11.14,102,0
|
| 99 |
+
BCARU.US,D,20260211,000000,11.18,11.18,11.18,11.18,120,0
|
daily/us/nasdaq stocks/1/bdciw.us.txt
ADDED
|
@@ -0,0 +1,54 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BDCIW.US,D,20251016,000000,0.9,0.9,0.82,0.82,16755,0
|
| 3 |
+
BDCIW.US,D,20251017,000000,0.79,0.79,0.7,0.75,11828,0
|
| 4 |
+
BDCIW.US,D,20251020,000000,0.8,0.88,0.7201,0.858137,114425,0
|
| 5 |
+
BDCIW.US,D,20251021,000000,0.88,0.88,0.7001,0.7808,15912,0
|
| 6 |
+
BDCIW.US,D,20251022,000000,0.7307,0.8389,0.65,0.8389,112755,0
|
| 7 |
+
BDCIW.US,D,20251023,000000,0.84,0.87,0.79,0.87,109785,0
|
| 8 |
+
BDCIW.US,D,20251027,000000,0.77,0.82,0.77,0.8,43820,0
|
| 9 |
+
BDCIW.US,D,20251028,000000,0.85,0.85,0.8,0.85,4337,0
|
| 10 |
+
BDCIW.US,D,20251029,000000,0.75,0.75,0.75,0.75,452,0
|
| 11 |
+
BDCIW.US,D,20251031,000000,0.79,0.8,0.775,0.8,14066,0
|
| 12 |
+
BDCIW.US,D,20251104,000000,0.72,0.8,0.72,0.797375,73398,0
|
| 13 |
+
BDCIW.US,D,20251105,000000,0.8,0.85,0.7,0.8,106190,0
|
| 14 |
+
BDCIW.US,D,20251106,000000,0.8,0.85,0.8,0.82,16373,0
|
| 15 |
+
BDCIW.US,D,20251107,000000,0.7604,0.8,0.7604,0.8,5100,0
|
| 16 |
+
BDCIW.US,D,20251110,000000,0.8,0.8,0.8,0.8,125313,0
|
| 17 |
+
BDCIW.US,D,20251111,000000,0.82,0.82,0.775,0.775,2050,0
|
| 18 |
+
BDCIW.US,D,20251112,000000,0.75,0.75,0.75,0.75,25056,0
|
| 19 |
+
BDCIW.US,D,20251113,000000,0.702,0.702,0.7001,0.702,1200,0
|
| 20 |
+
BDCIW.US,D,20251114,000000,0.75,0.75,0.75,0.75,1000,0
|
| 21 |
+
BDCIW.US,D,20251118,000000,0.68,0.75,0.68,0.75,850,0
|
| 22 |
+
BDCIW.US,D,20251121,000000,0.7601,0.7601,0.7508,0.7508,450,0
|
| 23 |
+
BDCIW.US,D,20251124,000000,0.74,0.74,0.7399,0.74,300,0
|
| 24 |
+
BDCIW.US,D,20251125,000000,0.7184,0.7508,0.707,0.7508,5150,0
|
| 25 |
+
BDCIW.US,D,20251128,000000,0.7508,0.7508,0.7508,0.7508,3963,0
|
| 26 |
+
BDCIW.US,D,20251201,000000,0.75,0.75,0.75,0.75,6250,0
|
| 27 |
+
BDCIW.US,D,20251202,000000,0.6802,0.749899,0.6801,0.749899,1113,0
|
| 28 |
+
BDCIW.US,D,20251212,000000,0.7799,0.7799,0.7799,0.7799,1166,0
|
| 29 |
+
BDCIW.US,D,20251215,000000,0.6821,0.7,0.6821,0.7,662,0
|
| 30 |
+
BDCIW.US,D,20251216,000000,0.7001,0.735,0.7001,0.72,935,0
|
| 31 |
+
BDCIW.US,D,20251217,000000,0.6,0.65,0.55,0.6296,51965,0
|
| 32 |
+
BDCIW.US,D,20251222,000000,0.652609,0.652609,0.652609,0.652609,200,0
|
| 33 |
+
BDCIW.US,D,20251223,000000,0.5999,0.6046,0.5508,0.5508,5487,0
|
| 34 |
+
BDCIW.US,D,20251226,000000,0.5509,0.5509,0.5509,0.5509,127,0
|
| 35 |
+
BDCIW.US,D,20251230,000000,0.5507,0.69,0.4334,0.68,34606,0
|
| 36 |
+
BDCIW.US,D,20260105,000000,0.6778,0.6778,0.61,0.65,60876,0
|
| 37 |
+
BDCIW.US,D,20260106,000000,0.65,0.65,0.65,0.65,187674,0
|
| 38 |
+
BDCIW.US,D,20260108,000000,0.65,0.65,0.65,0.65,100,0
|
| 39 |
+
BDCIW.US,D,20260109,000000,0.5499,0.55,0.5499,0.55,1915,0
|
| 40 |
+
BDCIW.US,D,20260112,000000,0.6198,0.6198,0.4912,0.4912,333,0
|
| 41 |
+
BDCIW.US,D,20260113,000000,0.63,0.63,0.63,0.63,178,0
|
| 42 |
+
BDCIW.US,D,20260116,000000,0.64,0.6856,0.6376,0.6401,214444,0
|
| 43 |
+
BDCIW.US,D,20260120,000000,0.61,0.61,0.61,0.61,120,0
|
| 44 |
+
BDCIW.US,D,20260121,000000,0.65,0.6855,0.5686,0.5686,3008,0
|
| 45 |
+
BDCIW.US,D,20260123,000000,0.4716,0.4716,0.4716,0.4716,100,0
|
| 46 |
+
BDCIW.US,D,20260130,000000,0.6757,0.6757,0.6757,0.6757,310,0
|
| 47 |
+
BDCIW.US,D,20260202,000000,0.5123,0.6772,0.5123,0.6757,8790,0
|
| 48 |
+
BDCIW.US,D,20260203,000000,0.6757,0.6757,0.6757,0.6757,7353,0
|
| 49 |
+
BDCIW.US,D,20260205,000000,0.6,0.65,0.6,0.65,51010,0
|
| 50 |
+
BDCIW.US,D,20260206,000000,0.5064,0.58,0.4928,0.5781,86201,0
|
| 51 |
+
BDCIW.US,D,20260211,000000,0.549,0.549,0.4821,0.533,6758,0
|
| 52 |
+
BDCIW.US,D,20260212,000000,0.4821,0.5481,0.3512,0.4264,21201,0
|
| 53 |
+
BDCIW.US,D,20260213,000000,0.4111,0.4111,0.4111,0.4111,143,0
|
| 54 |
+
BDCIW.US,D,20260218,000000,0.4827,0.4866,0.4827,0.4828,900,0
|
daily/us/nasdaq stocks/1/belfa.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|