labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
17870,
17870,
17090,
17340,
51319,
33.96411758557141,
-29.738798971789947,
-90.59878319959968,
60.85998422780973,
16924.437664199795,
17637.5,
18350.562335800205,
-0.08085752921901686,
17920,
17637.5,
17775.59914669795,
569.23074631736,
-228587
],
[
17110,
17440,
17110,
17230,
31400,
32.87413382039266,
-69.88787074042193,
-86.45660070776414,
16.568729967342207,
16885.468684698284,
17621,
18356.531315301716,
-0.08348349302556222,
17762,
17621,
17666.47931735836,
552.14283586612,
-259987
],
[
17230,
17700,
17220,
17550,
39139,
39.00646337707172,
-75.0201877017098,
-84.16931810655328,
9.149130404843476,
16877.292635071066,
17608.5,
18339.707364928934,
-0.0830516358496106,
17642,
17608.5,
17643.18345388669,
546.9897761613972,
-220848
],
[
17800,
17950,
17560,
17850,
48888,
44.15708474793814,
-54.25467890839718,
-78.18639026692206,
23.93171135852488,
16885.072795163866,
17623.5,
18361.927204836134,
-0.08380028993515867,
17584,
17623.5,
17684.546763109352,
536.4905064355831,
-171960
],
[
17850,
18140,
17650,
18130,
41616,
48.52610726182306,
-15.030936361974454,
-65.55529948593255,
50.524363123958096,
16883.01075010061,
17653.5,
18423.98924989939,
-0.08729025404587083,
17620,
17653.5,
17773.637410487485,
533.1697559758986,
-130344
],
[
18510,
18840,
18070,
18300,
125918,
51.03113100864067,
29.4324623437642,
-46.5577471199932,
75.9902094637574,
16872.125811962273,
17692,
18511.874188037727,
-0.0926830418310793,
17812,
17692,
17878.90992838999,
550.0862019776202,
-4426
],
[
18300,
18390,
17960,
18290,
43588,
50.87429024098036,
63.13532500673682,
-24.619132694647195,
87.75445770138401,
16865.869264342775,
17726.5,
18587.130735657225,
-0.09710103355509832,
18024,
17726.5,
17961.12794271199,
541.508616122076,
-48014
],
[
18300,
18760,
18050,
18100,
52878,
47.86424343752145,
73.66451569701894,
-4.962403016313971,
78.62691871333291,
16889.61994522648,
17757.5,
18625.38005477352,
-0.0977479999744918,
18134,
17757.5,
17988.902354169593,
553.5437149704991,
-100892
],
[
18100,
18100,
17185,
17490,
65390,
39.735638781538746,
32.41343130112364,
2.5127638471735514,
29.900667453950085,
17060.696768193222,
17795.5,
18530.303231806778,
-0.08258303861164655,
18062,
17795.5,
17889.121883335676,
579.3620210440349,
-166282
],
[
17500,
17590,
17120,
17480,
46551,
39.61685977197625,
-1.0728989953859127,
1.7956312786616586,
-2.868530274047571,
17201.182052915294,
17824.5,
18447.817947084706,
-0.06993945940527996,
17932,
17824.5,
17807.29750666854,
571.5504481123181,
-212833
]
] |
no news data
|
0
|
[
[
3400,
3410,
3270,
3375,
113965,
39.255089452504684,
62.69272695473319,
102.70830820240631,
-40.015581247673126,
3242.391004270241,
3542.75,
3843.108995729759,
-0.1695626254913607,
3544,
3542.75,
3550.205280073474,
200.1720777781019,
2398228
],
[
3385,
3500,
3350,
3485,
110176,
45.40504481696045,
52.5426119923568,
92.67516896039642,
-40.13255696803962,
3258.725046445637,
3548.75,
3838.774953554363,
-0.16345189351425884,
3514,
3548.75,
3537.1642240587794,
196.58835793680893,
2508404
],
[
3495,
3615,
3465,
3540,
171325,
48.22743120213252,
48.37893090226362,
83.81592134876988,
-35.43699044650626,
3286.842924611153,
3559,
3831.157075388847,
-0.15294019409319853,
3474,
3559,
3537.7313792470236,
193.26061808417973,
2679729
],
[
3560,
3565,
3445,
3455,
130174,
44.40664418838129,
37.78483396954289,
74.60970387292447,
-36.82486990338158,
3306.4730736205192,
3564.5,
3822.5269263794808,
-0.14477594410407113,
3459,
3564.5,
3521.185103397619,
188.02771679245262,
2549555
],
[
3500,
3535,
3325,
3400,
181987,
42.08338425058498,
24.666554788984286,
64.62107405613644,
-39.95451926715215,
3310.344732513092,
3565.5,
3820.655267486908,
-0.1431245365232972,
3451,
3565.5,
3496.9480827180955,
189.59716559299173,
2367568
],
[
3405,
4040,
3405,
3655,
12387272,
54.07901783241306,
34.44948073254636,
58.58675539141842,
-24.13727465887206,
3318.2036297099467,
3573.75,
3829.2963702900533,
-0.14301300890664057,
3507,
3573.75,
3528.5584661744765,
221.76879662206375,
14754840
],
[
3600,
3985,
3565,
3760,
3009772,
57.941834871392395,
50.09764800191806,
56.88893391351835,
-6.791285911600291,
3319.0760013550084,
3586,
3852.9239986449916,
-0.1488700494394822,
3562,
3586,
3574.8467729395816,
235.92816829191634,
17764612
],
[
3750,
4835,
3705,
4400,
21807085,
72.90353541996379,
112.8408257998367,
68.07931229078203,
44.761513509054666,
3177.253251172072,
3628,
4078.746748827928,
-0.24848222096357667,
3734,
3628,
3739.8774183516653,
299.79044198535087,
39571697
],
[
4450,
4820,
4360,
4485,
6114392,
74.21547377066909,
167.49327762669782,
87.96210535796519,
79.53117226873263,
3096.7859314133007,
3679.75,
4262.714068586699,
-0.31684982326880856,
3940,
3679.75,
3888.9019346813325,
311.23398184354005,
45686089
],
[
4500,
5170,
4440,
4660,
10058843,
76.71512031249142,
222.3635088001456,
114.84238604640127,
107.52112275374434,
3017.035563678947,
3738.25,
4459.464436321054,
-0.38585671708476077,
4192,
3738.25,
4043.121547745066,
341.14584028328716,
55744932
]
] |
no news data
|
0
|
[
[
1638,
1638,
1504,
1555,
245239,
22.774915844926298,
-142.70522743942956,
-160.6342076188775,
17.928980179447933,
1540.092254755867,
1744.4999999999998,
1948.9077452441325,
-0.2343453657141103,
1665.4,
1744.4999999999998,
1674.1870486481719,
123.77692354732996,
-1824129
],
[
1555,
1591,
1550,
1550,
128971,
22.542446107073694,
-143.97676164410382,
-157.30271842392278,
13.325956779818966,
1536.8984250358044,
1722.2,
1907.5015749641957,
-0.21519170243200053,
1627.6000000000001,
1722.2,
1649.3496389185375,
117.8642861510921,
-1953100
],
[
1550,
1608,
1550,
1572,
50054,
26.115976990361595,
-141.57723132988463,
-154.15762100511515,
12.58038967523052,
1530.9739032605507,
1705.2499999999998,
1879.5260967394488,
-0.20439946839401738,
1593.8000000000002,
1705.2499999999998,
1633.8797111348301,
113.58826571172838,
-1903046
],
[
1596,
1611,
1565,
1605,
68764,
31.24037884260744,
-135.45136306284826,
-150.41636941666178,
14.965006353813521,
1528.420026455195,
1692.6499999999999,
1856.8799735448047,
-0.19405071756689785,
1586.8000000000002,
1692.6499999999999,
1628.1037689078642,
108.76053244660494,
-1834282
],
[
1605,
1629,
1558,
1572,
42653,
29.069131106528946,
-131.7407669782715,
-146.68124892898373,
14.94048195071224,
1519.908590884796,
1679.9499999999998,
1839.9914091152036,
-0.19053115761207634,
1570.8000000000002,
1679.9499999999998,
1616.8830151262914,
106.06335155756173,
-1876935
],
[
1572,
1630,
1571,
1605,
80466,
34.00843977050202,
-124.69980688946339,
-142.28496052107968,
17.585153631616294,
1520.6002746768404,
1669.0999999999997,
1817.599725323159,
-0.1779398781656693,
1580.8000000000002,
1669.0999999999997,
1614.5064121010332,
102.70168358916446,
-1796469
],
[
1610,
1635,
1582,
1612,
50101,
35.04175762977212,
-117.20390018866533,
-137.26874845459682,
20.064848265931488,
1522.0886873484687,
1659.8999999999996,
1797.7113126515305,
-0.16604772896142048,
1593.2000000000003,
1659.8999999999996,
1614.0051296808267,
99.15156333279558,
-1746368
],
[
1620,
1620,
1536,
1567,
95063,
31.614612049150082,
-113.58512542093285,
-132.53202384786402,
18.94689842693117,
1519.4362241229487,
1648.7499999999995,
1778.0637758770504,
-0.15686280621931872,
1592.2000000000003,
1648.7499999999995,
1604.6041037446616,
98.06930880902446,
-1841431
],
[
1535,
1591,
1490,
1505,
165227,
27.608256312812355,
-114.4013545867158,
-128.9058899956344,
14.5045354089186,
1496.6667482660323,
1639.9999999999995,
1783.3332517339668,
-0.17479664845605766,
1572.2000000000003,
1639.9999999999995,
1584.6832829957293,
98.27864389409415,
-2006658
],
[
1569,
1900,
1500,
1685,
2174099,
48.151307900459244,
-99.37815687230955,
-123.00034337096943,
23.622186498659886,
1496.751047171883,
1641.2499999999998,
1785.7489528281164,
-0.17608402477150548,
1594.8000000000002,
1641.2499999999998,
1604.7466263965835,
119.83016933023028,
167441
]
] |
no news data
|
0
|
[
[
13090,
13190,
12390,
12920,
932840,
47.71416221256397,
691.9380195526919,
934.221568322782,
-242.28354877009008,
11624.171622649761,
13219.5,
14814.828377350239,
-0.24135986646245908,
13412,
13219.5,
13405.358313691682,
856.4002382060851,
14159798
],
[
12960,
13290,
12810,
13060,
689063,
49.46179589986951,
617.4078768138261,
870.8588300209908,
-253.45095320716473,
11921.496420177864,
13298,
14674.503579822136,
-0.20702415097339993,
13356,
13298,
13336.286650953347,
829.5145069056505,
14848861
],
[
13120,
13440,
12960,
13000,
637103,
48.710353807674345,
547.1930028524475,
806.1256645872821,
-258.9326617348346,
12222.835069312601,
13366.5,
14510.164930687399,
-0.17112406848275893,
13278,
13366.5,
13269.029320762678,
804.5491849838183,
14211758
],
[
13250,
13420,
12710,
12800,
803959,
46.1912350562718,
469.99111581316356,
738.8987548324585,
-268.90763901929495,
12432.983402714774,
13408.5,
14384.016597285226,
-0.14550719279341112,
13014,
13408.5,
13175.223456610143,
797.7956717706885,
13407799
],
[
13100,
13220,
12600,
12740,
800671,
45.43213944024452,
399.36295798109495,
670.9915954621858,
-271.6286374810909,
12429.147464248941,
13407.5,
14385.852535751059,
-0.14594108308798193,
12904,
13407.5,
13088.178765288116,
785.0959809299251,
12607128
],
[
12950,
13470,
12800,
13300,
1484156,
53.16788444301114,
384.148726540232,
613.6230216777951,
-229.4742951375631,
12478.549189212383,
13428,
14377.450810787617,
-0.14141358516348188,
12980,
13428,
13130.543012230493,
781.1605537206447,
14091284
],
[
14040,
14140,
13540,
13860,
1825721,
59.37070464126443,
412.5233460490708,
573.4030865520504,
-160.87974050297953,
12503.59009364034,
13463,
14422.40990635966,
-0.1425254261843067,
13140,
13463,
13276.434409784395,
785.3633713120272,
15917005
],
[
13800,
16100,
13680,
15200,
8968995,
69.70920491275896,
536.947639441476,
566.1119971299355,
-29.164357688459518,
12353.48797879897,
13569,
14784.51202120103,
-0.1791601475718225,
13580,
13569,
13661.147527827517,
902.1231305040253,
24886000
],
[
15770,
16600,
15510,
15860,
4497089,
73.31140465352277,
680.9615714219472,
589.0819119883379,
91.87965943360928,
12120.647761279604,
13699,
15277.352238720396,
-0.23043320515663854,
14192,
13699,
14100.918022262014,
937.6857640394521,
29383089
],
[
16160,
19640,
15950,
18510,
12989045,
82.37461902502096,
997.4287651796167,
670.7512826265937,
326.67748255302297,
11252.860244146485,
13923,
16593.139755853517,
-0.3835581061342407,
15346,
13923,
14982.734417809612,
1140.7082094652055,
42372134
]
] |
no news data
|
0
|
[
[
1100,
1100,
1035,
1068,
76280,
43.796277464407304,
-16.24547550463035,
-30.840605712721914,
14.595130208091565,
991.1693164559437,
1073.6500000000003,
1156.130683544057,
-0.1536453845183378,
1108.4,
1073.6500000000003,
1087.3481752873727,
64.49726607281951,
8306039
],
[
1165,
1165,
1088,
1124,
103280,
53.38530610726924,
-11.962568744490682,
-27.064998319075666,
15.102429574584985,
990.0596599916385,
1075.0500000000002,
1160.040340008362,
-0.15811420865701448,
1114.4,
1075.0500000000002,
1094.678540229898,
66.81888992476098,
8409319
],
[
1115,
1180,
1115,
1145,
136071,
56.39007338919583,
-6.795475770084977,
-23.01109380927753,
16.215618039192552,
987.4624899575404,
1077.9500000000003,
1168.4375100424602,
-0.16788813960287563,
1114.6000000000001,
1077.9500000000003,
1104.7428321839184,
66.68896921584948,
8545390
],
[
1145,
1159,
1129,
1144,
53501,
56.2042831871604,
-2.7495143141250082,
-18.958777910247026,
16.209263596122018,
985.5157714112597,
1080.6000000000001,
1175.6842285887406,
-0.17598413582961392,
1116.2,
1080.6000000000001,
1112.5942657471348,
64.06832855757452,
8491889
],
[
1131,
1143,
1114,
1119,
34594,
51.62492830687337,
-1.5425699903489658,
-15.475536326267415,
13.932966335918449,
989.8154488655013,
1078.3000000000002,
1166.784551134499,
-0.16411861473522926,
1120,
1078.3000000000002,
1113.875412597708,
61.63487651774777,
8457295
],
[
1119,
1120,
1088,
1097,
42398,
47.92443799419168,
-2.3343649504636232,
-12.847302051106658,
10.512937100643034,
991.4467154164997,
1080,
1168.5532845835003,
-0.16398756404351902,
1125.8000000000002,
1080,
1110.5003300781664,
59.51809962362293,
8414897
],
[
1114,
1128,
1070,
1095,
42614,
47.59046468969594,
-3.0876588371577327,
-10.895373408316875,
7.807714571159142,
993.3773856222181,
1081.7,
1170.022614377782,
-0.1633033454336359,
1120,
1081.7,
1107.400264062533,
59.40966393622129,
8372283
],
[
1095,
1116,
1070,
1094,
38691,
47.412553706216926,
-3.722431439699676,
-9.460785014593435,
5.738353574893759,
995.5283232267225,
1083.4000000000003,
1171.2716767732782,
-0.1622146516028758,
1109.8,
1083.4000000000003,
1104.7202112500265,
58.451830797919776,
8333592
],
[
1115,
1115,
1004,
1053,
64991,
40.69524878382582,
-7.447994801352706,
-9.05822697194529,
1.6102321705925835,
1002.8361869584562,
1085.4500000000003,
1168.0638130415443,
-0.15222039346177907,
1091.6,
1085.4500000000003,
1094.3761690000213,
62.205271455211225,
8268601
],
[
1053,
1071,
1040,
1055,
39909,
41.13337743719273,
-10.122461881834624,
-9.271073953923157,
-0.8513879279114676,
1010.0126625344948,
1087.4000000000003,
1164.7873374655057,
-0.1423346284081395,
1078.8000000000002,
1087.4000000000003,
1086.500935200017,
59.97632349412471,
8308510
]
] |
no news data
|
0
|
[
[
2165,
2220,
2120,
2150,
33137,
36.79143256775426,
-52.06136179058876,
-55.87829237367114,
3.8169305830823745,
2155.996370292725,
2272,
2388.003629707275,
-0.10211587122119295,
2251,
2272,
2241.935068009767,
150.79151976652741,
344855
],
[
2150,
2240,
2130,
2155,
11080,
37.344269572215005,
-55.955075423531525,
-55.89364898364322,
-0.06142643988830798,
2140.2551021470713,
2262.75,
2385.2448978529287,
-0.10827081900601367,
2235,
2262.75,
2224.5480544078137,
147.87783978320402,
355935
],
[
2155,
2275,
2135,
2160,
32462,
37.92891849439658,
-57.96918068667992,
-56.30875532425056,
-1.6604253624293577,
2129.7793557156224,
2253.25,
2376.7206442843776,
-0.10959338225618782,
2198,
2253.25,
2211.6384435262507,
147.3151369415466,
388397
],
[
2170,
2260,
2170,
2260,
26272,
48.316231282525195,
-50.90935796479744,
-55.22887585235994,
4.319517887562505,
2132.6185516816263,
2249.25,
2365.8814483183737,
-0.10370696749438588,
2182,
2249.25,
2221.310754821001,
143.9354843028647,
414669
],
[
2260,
2350,
2210,
2245,
52941,
47.04449047057948,
-45.99457539962077,
-53.38201576181211,
7.387440362191342,
2131.844402377317,
2248.25,
2364.655597622683,
-0.10355218291798796,
2194,
2248.25,
2226.0486038568006,
143.65437828123152,
361728
],
[
2315,
2315,
2185,
2220,
16893,
44.922222476756154,
-43.61410956764894,
-51.42843452297949,
7.814324955330548,
2133.6476349971613,
2242.25,
2350.8523650028387,
-0.09686909577686585,
2208,
2242.25,
2224.8388830854406,
142.67906554685783,
344835
],
[
2220,
2300,
2175,
2175,
17640,
41.30977552043149,
-44.841788934991655,
-50.11110540538193,
5.269316470390272,
2125.743686155055,
2237.5,
2349.256313844945,
-0.09989391181671062,
2212,
2237.5,
2214.8711064683525,
141.4162751506537,
327195
],
[
2175,
2390,
2175,
2330,
36838,
54.79434005309293,
-32.927956086784434,
-46.67447554166243,
13.746519454877998,
2122.1687200853903,
2240,
2357.8312799146097,
-0.10520649992375866,
2246,
2240,
2237.896885174682,
146.67225549703556,
364033
],
[
2290,
2365,
2235,
2325,
21370,
54.36045248376669,
-23.61736959788368,
-42.06305435290668,
18.445684755023002,
2119.8235769753815,
2241.75,
2363.6764230246185,
-0.10877789497010687,
2259,
2241.75,
2255.3175081397458,
145.48138010439015,
342663
],
[
2300,
2350,
2255,
2300,
18060,
52.13742037943755,
-18.047908735094097,
-37.26002522934417,
19.212116494250076,
2119.4122587765664,
2244,
2368.5877412234336,
-0.1110407675788178,
2270,
2244,
2264.2540065117964,
141.87556723979085,
324603
]
] |
no news data
|
0
|
[
[
2430,
2435,
2385,
2410,
155871,
25.50733020697702,
-63.53239311312609,
-66.27725479315339,
2.7448616800272987,
2416.0209095778123,
2508.75,
2601.4790904221877,
-0.07392453646013968,
2457,
2508.75,
2473.53593206216,
66.62456931670664,
-2305268
],
[
2410,
2440,
2390,
2395,
74679,
24.496559566846628,
-66.09564142955105,
-66.24093212043293,
0.14529069088187896,
2401.364803585247,
2499,
2596.635196414753,
-0.07813941289696115,
2440,
2499,
2457.8287456497283,
65.43710007979902,
-2379947
],
[
2390,
2435,
2385,
2420,
54117,
29.510136856582527,
-65.35635573524542,
-66.06401684339544,
0.7076611081500204,
2391.8965575560214,
2492.5,
2593.1034424439786,
-0.08072492874140708,
2427,
2492.5,
2450.262996519783,
64.3344500740991,
-2325830
],
[
2430,
2460,
2430,
2450,
65672,
35.08095551470565,
-61.63917912876377,
-65.1790493004691,
3.5398701717053314,
2392.664160434652,
2486,
2579.335839565348,
-0.07508917100993413,
2427,
2486,
2450.2103972158266,
62.5962750688063,
-2260158
],
[
2425,
2455,
2405,
2420,
72715,
32.329421003926385,
-60.41758288005303,
-64.22675601638589,
3.809173136332859,
2388.0633534585177,
2479,
2569.9366465414823,
-0.07336558817384617,
2419,
2479,
2444.1683177726613,
61.69654113532013,
-2332873
],
[
2420,
2435,
2395,
2415,
57268,
31.88060988841788,
-59.170832737843284,
-63.21557136067737,
4.044738622834089,
2380.249637381544,
2475.5,
2570.750362618456,
-0.07695444364246105,
2420,
2475.5,
2438.334654218129,
60.14678819708298,
-2390141
],
[
2425,
2430,
2390,
2425,
66376,
33.858288803068376,
-56.72200191146385,
-61.91685747083467,
5.194855559370822,
2374.6455202014718,
2472,
2569.3544797985282,
-0.07876576035479632,
2426,
2472,
2435.667723374503,
58.70773189729133,
-2323765
],
[
2410,
2440,
2400,
2405,
73216,
31.86567629823795,
-55.75243927642077,
-60.683973831951896,
4.9315345555311225,
2370.300068958817,
2464.75,
2559.199931041183,
-0.07664057696819794,
2423,
2464.75,
2429.5341786996023,
57.37146533319909,
-2396981
],
[
2395,
2405,
2355,
2385,
106865,
29.96644542931338,
-55.952896593393234,
-59.737758384240166,
3.784861790846932,
2360.6561916416754,
2461.5,
2562.3438083583246,
-0.08193687455480367,
2410,
2461.5,
2420.627342959682,
56.84493209511344,
-2503846
],
[
2380,
2415,
2375,
2395,
83004,
32.144138536280074,
-54.67458940192273,
-58.72512458777668,
4.050535185853953,
2352.942844289214,
2456.25,
2559.557155710786,
-0.08411778582048732,
2405,
2456.25,
2415.5018743677456,
55.6417226597482,
-2420842
]
] |
no news data
|
0
|
[
[
5080,
5150,
4965,
5030,
93431,
31.468864075376796,
-29.847713043644944,
-25.563169021527532,
-4.284544022117412,
5056.1476683361325,
5145,
5233.8523316638675,
-0.0345392931637969,
5122,
5145,
5126.993249991245,
121.22964622203037,
2711382
],
[
5040,
5070,
5000,
5020,
26541,
30.923167509028097,
-36.8362732763826,
-27.817789872498544,
-9.018483403884055,
5033.768018011549,
5137,
5240.231981988451,
-0.040191544476718154,
5098,
5137,
5105.594599992996,
117.57038577759963,
2684841
],
[
5020,
5100,
4980,
5070,
34316,
36.82230625184595,
-37.9032504014458,
-29.834881978287996,
-8.068368423157807,
5026.511934567009,
5134,
5241.488065432991,
-0.04187302899610085,
5078,
5134,
5098.475679994397,
117.74392965062823,
2719157
],
[
5060,
5120,
5040,
5080,
14949,
37.9633936440955,
-37.509534469214486,
-31.369812476473296,
-6.13972199274119,
5022.787456937395,
5132.5,
5242.212543062605,
-0.04275208692161898,
5068,
5132.5,
5094.780543995517,
115.04793467558335,
2734106
],
[
5080,
5150,
5050,
5140,
39857,
44.446758696940314,
-31.98728370214849,
-31.493306721608334,
-0.49397698054015393,
5032.217993680089,
5136.5,
5240.782006319911,
-0.04060430500142532,
5068,
5136.5,
5103.824435196414,
113.97308219875596,
2773963
],
[
5110,
5140,
5060,
5120,
21437,
42.83959102406648,
-28.891648101714964,
-30.972974997629663,
2.0813268959146995,
5033.4633383749415,
5132,
5230.5366616250585,
-0.03840088138155048,
5086,
5132,
5107.059548157131,
111.54643347027339,
2752526
],
[
5130,
5130,
5080,
5080,
17402,
39.74423959013221,
-29.327926214175932,
-30.64396524093892,
1.3160390267629865,
5028.570222734011,
5127,
5225.429777265989,
-0.038396636343276495,
5098,
5127,
5101.647638525705,
107.15025965096814,
2735124
],
[
5080,
5110,
5040,
5100,
6451,
42.00077186600249,
-27.740076573350052,
-30.063187507421148,
2.323110934071096,
5027.17120529435,
5123,
5218.82879470565,
-0.0374112023055435,
5104,
5123,
5101.3181108205645,
104.49666967589899,
2741575
],
[
5110,
5110,
4970,
5000,
23660,
34.95259098773892,
-34.15711658041437,
-30.881973322019793,
-3.275143258394575,
5007.76579955672,
5118,
5228.23420044328,
-0.0430770615253147,
5088,
5118,
5081.054488656451,
107.0326218419062,
2717915
],
[
5040,
5050,
4990,
5020,
17440,
37.2216427103031,
-37.20001554229748,
-32.14558176607533,
-5.054433776222147,
4994.111755273363,
5111.5,
5228.888244726637,
-0.04593103579248241,
5064,
5111.5,
5068.843590925161,
103.67314885319863,
2735355
]
] |
no news data
|
0
|
[
[
24900,
25000,
24050,
24800,
1691692,
52.32025430150222,
53.83869071466688,
66.02871033365511,
-12.19001961898823,
24015.39191388,
24920,
25824.60808612,
-0.07260096999357937,
24980,
24920,
24927.55014467727,
735.6919956196334,
19397719
],
[
25050,
25050,
24700,
24800,
1468191,
52.320254301502224,
39.94622759603226,
60.81221378613054,
-20.865986190098283,
24003.09961494806,
24902.5,
25801.90038505194,
-0.07223374239951331,
24890,
24902.5,
24902.040115741816,
708.1425673610881,
19397719
],
[
24900,
25300,
24800,
24900,
1062815,
53.49842404687956,
36.58379948204674,
55.96653092531379,
-19.382731443267048,
24009.0622011184,
24877.5,
25745.9377988816,
-0.06981712783692906,
24780,
24877.5,
24901.632092593456,
693.2752411210104,
20460534
],
[
25000,
25150,
24850,
25000,
802075,
54.70379422939003,
41.50971706246128,
53.075168152743295,
-11.565451090282018,
24038.2442680085,
24850,
25661.7557319915,
-0.06533245327899392,
24840,
24850,
24921.305674074767,
665.1841524695096,
21262609
],
[
25000,
25000,
24650,
24650,
4084593,
49.83481062120153,
16.975781069191726,
45.855290736032984,
-28.87950966684126,
24038.2442680085,
24850,
25661.7557319915,
-0.06533245327899392,
24830,
24850,
24867.044539259816,
642.6709987216875,
17178016
],
[
24800,
25100,
24700,
25050,
699483,
54.787653390932604,
29.469412059435854,
42.57811500071356,
-13.108702941277706,
24059.282319241316,
24870,
25680.717680758684,
-0.0651964359275178,
24880,
24870,
24903.635631407855,
628.9087845272812,
17877499
],
[
24850,
25300,
24800,
24800,
1019927,
51.37369967832608,
18.979015689292282,
37.858295138429305,
-18.879279449137023,
24051.10211431004,
24860,
25668.89788568996,
-0.06507625789943358,
24880,
24860,
24882.908505126285,
619.7010142039039,
16857572
],
[
25000,
25100,
24700,
24800,
1122816,
51.37369967832607,
10.543759095144196,
32.39538792977228,
-21.851628834628087,
24059.03539322845,
24865,
25670.96460677155,
-0.06482723561403991,
24860,
24865,
24866.32680410103,
604.0080846179108,
16857572
],
[
24900,
24950,
24350,
24500,
869334,
47.27403605988496,
-20.116840904203855,
21.892942162977057,
-42.00978306718091,
24333.62293043894,
24910,
25486.37706956106,
-0.046276761907752574,
24760,
24910,
24793.061443280825,
603.7217928594886,
15988238
],
[
24400,
24750,
24400,
24750,
635347,
50.79771318351507,
-23.966406819316035,
12.721072366518438,
-36.687479185834476,
24441.782849147825,
24935,
25428.217150852175,
-0.03956022866269702,
24780,
24935,
24784.44915462466,
585.5988076552394,
16623585
]
] |
no news data
|
0
|
[
[
2740,
2760,
2685,
2750,
33485,
36.843302554806016,
-63.100375401616475,
-61.04508776947498,
-2.055287632141493,
2740.080301029019,
2877.25,
3014.419698970981,
-0.09534777928298256,
2838,
2877.25,
2852.4503932892508,
115.9786908035453,
-124373
],
[
2750,
2860,
2735,
2835,
57997,
44.88369160003691,
-61.00683314506614,
-61.037436844593216,
0.03060369952707731,
2737.222561984748,
2871.75,
3006.277438015252,
-0.09369021538452292,
2811,
2871.75,
2848.9603146314007,
116.6230700318635,
-66376
],
[
2850,
2855,
2805,
2805,
23314,
42.81206790806971,
-61.06452131278229,
-61.04285373823103,
-0.021667574551258895,
2730.061018323728,
2867.5,
3004.938981676272,
-0.09585979541501088,
2797,
2867.5,
2840.168251705121,
111.86427931530183,
-89690
],
[
2870,
2870,
2785,
2805,
26598,
42.8120679080697,
-60.41382661440821,
-60.917048313466466,
0.5032216990582583,
2728.061594990026,
2866.75,
3005.438405009974,
-0.09675653964243401,
2791,
2866.75,
2833.134601364097,
109.9454022213517,
-89690
],
[
2825,
2920,
2780,
2830,
63086,
45.254157344836926,
-57.22124442491986,
-60.177887535757144,
2.956643110837284,
2728.610770117872,
2867,
3005.389229882128,
-0.09653939998753254,
2805,
2867,
2832.5076810912774,
112.09215920554087,
-26604
],
[
2855,
2855,
2735,
2760,
25220,
40.091722297676135,
-59.65188522318431,
-60.072687073242584,
0.4208018500582753,
2721.4729990559267,
2865,
3008.5270009440733,
-0.10019336889638623,
2807,
2865,
2818.006144873022,
112.65700497657366,
-51824
],
[
2755,
2795,
2735,
2765,
20682,
40.61285129581146,
-60.47757946429556,
-60.15366555145318,
-0.3239139128423787,
2709.187732222499,
2859.25,
3009.312267777501,
-0.10496617489026905,
2793,
2859.25,
2807.4049158984176,
108.89579033538983,
-31142
],
[
2765,
2880,
2745,
2780,
108673,
42.23623010712775,
-59.23870652540245,
-59.97067374624304,
0.7319672208405876,
2700.476517870066,
2853.25,
3006.023482129934,
-0.10708734399714999,
2788,
2853.25,
2801.9239327187342,
110.76037674000484,
77531
],
[
2780,
2780,
2695,
2710,
35995,
37.13471726019542,
-63.17704018837321,
-60.61194703466908,
-2.565093153704133,
2682.967307863914,
2848,
3013.032692136086,
-0.11589374447758855,
2769,
2848,
2783.5391461749873,
108.9203498300045,
41536
],
[
2710,
2740,
2655,
2680,
30502,
35.1738780234553,
-67.93582536376789,
-62.076722700488844,
-5.859102663279046,
2657.6289952181055,
2838.25,
3018.8710047818945,
-0.12727631800010183,
2739,
2838.25,
2762.83131693999,
107.21175341357561,
11034
]
] |
no news data
|
0
|
[
[
3370,
3375,
3305,
3330,
187833,
27.06075592568706,
-53.180603270070606,
-45.77348819090684,
-7.407115079163766,
3340.56386486102,
3462.5,
3584.43613513898,
-0.07043242462901361,
3389,
3462.5,
3409.6558969722905,
56.71243469850029,
293798
],
[
3350,
3380,
3350,
3360,
67249,
33.69747569776607,
-54.387677167709626,
-47.496325986267394,
-6.891351181442232,
3333.727923563785,
3451.75,
3569.772076436215,
-0.06838390754615183,
3375,
3451.75,
3399.7247175778325,
56.23297507717884,
361047
],
[
3360,
3370,
3325,
3340,
81833,
31.631141730799055,
-56.3090293420114,
-49.25886665741619,
-7.0501626845952075,
3319.7465028904203,
3442.5,
3565.2534971095797,
-0.07131648343330702,
3361,
3442.5,
3387.7797740622664,
55.43061971452321,
279214
],
[
3335,
3465,
3335,
3405,
122305,
43.71175309411015,
-51.98747871684009,
-49.804589069300974,
-2.1828896475391133,
3319.1117552733667,
3436.5,
3553.8882447266333,
-0.06831848958337453,
3362,
3436.5,
3391.2238192498135,
60.7570040206287,
401519
],
[
3380,
3420,
3380,
3390,
91417,
41.87298445765997,
-49.2057797516286,
-49.6848272057665,
0.4790474541379055,
3315.4973144565265,
3431.25,
3547.0026855434735,
-0.06746968920566761,
3365,
3431.25,
3390.979055399851,
59.274360876298076,
310102
],
[
3405,
3425,
3365,
3370,
65495,
39.487834956942464,
-48.06107794410764,
-49.36007735343473,
1.2989994093270951,
3310.6643904088273,
3424.75,
3538.8356095911727,
-0.06662419714792185,
3373,
3424.75,
3386.783244319881,
59.32619224227678,
244607
],
[
3365,
3375,
3355,
3360,
31624,
38.31272260123645,
-47.414248004378805,
-48.970911483623546,
1.5566634792447402,
3308.4971283959344,
3416.75,
3525.0028716040656,
-0.0633659890855729,
3373,
3416.75,
3381.426595455905,
56.51717851068559,
212983
],
[
3360,
3370,
3315,
3345,
100811,
36.5554306617399,
-47.5637202965645,
-48.68947324621174,
1.125752949647243,
3308.7978963590044,
3407.5,
3506.2021036409956,
-0.05793226919500841,
3374,
3407.5,
3374.141276364724,
56.40880861706519,
112172
],
[
3345,
3355,
3315,
3320,
99931,
33.77489575209523,
-49.13309351355838,
-48.778197299681075,
-0.3548962138773035,
3297.628173285308,
3403.75,
3509.871826714692,
-0.06235582913826921,
3357,
3403.75,
3363.3130210917793,
55.23675085870339,
12241
],
[
3320,
3340,
3300,
3305,
321748,
32.192666770348886,
-50.999319327287594,
-49.22242170520238,
-1.7768976220852153,
3283.4593793515014,
3397.5,
3511.5406206484986,
-0.06713207985194913,
3340,
3397.5,
3351.6504168734236,
54.148411511653144,
-309507
]
] |
no news data
|
0
|
[
[
12150,
12200,
11930,
12200,
136157,
43.84465733506343,
110.63748188267527,
190.0038924442158,
-79.36641056154053,
11842.208286493265,
12643,
13443.791713506735,
-0.1266774837470117,
12656,
12643,
12621.063421621075,
541.7031813149389,
1693860
],
[
12200,
12490,
12070,
12330,
82941,
45.63723050000385,
78.0553538050026,
167.61418471637316,
-89.55883091137056,
11811.05902609506,
12622,
13432.94097390494,
-0.12849643066153393,
12540,
12622,
12562.85073729686,
533.0100969353005,
1776801
],
[
12340,
12470,
12170,
12240,
119494,
44.57633165767233,
44.45903860107501,
142.98315549331355,
-98.52411689223854,
11775.217760808064,
12604,
13432.782239191936,
-0.13151098686003432,
12336,
12604,
12498.280589837488,
516.366518582779,
1657307
],
[
12380,
12470,
12250,
12310,
91678,
45.63489090877094,
23.21452909826803,
119.02943021430445,
-95.81490111603642,
11772.77872321829,
12603,
13433.22127678171,
-0.13174978604803764,
12262,
12603,
12460.62447186999,
495.91176725543767,
1748985
],
[
12240,
12870,
12240,
12770,
235004,
52.108189437150635,
43.00057402799939,
103.82365897704344,
-60.823084949044045,
11773.969930999803,
12606.5,
13439.030069000197,
-0.13207949375325376,
12370,
12606.5,
12522.499577495993,
505.48949816576356,
1983989
],
[
12800,
12880,
12570,
12690,
116669,
50.971480028382715,
51.63065966778231,
93.38505911519123,
-41.754399447408915,
11791.456572938801,
12620,
13448.543427061199,
-0.1313064068242787,
12468,
12620,
12555.999661996795,
491.5259625824948,
1867320
],
[
12610,
12610,
12220,
12260,
178972,
45.256816971097514,
23.50174488792254,
79.4083962697375,
-55.90665138181495,
11754.925624085703,
12597.5,
13440.074375914297,
-0.1337685058010394,
12454,
12597.5,
12496.799729597436,
489.9883938266023,
1688348
],
[
12290,
12360,
11950,
12040,
213193,
42.623795429097285,
-16.354262359978748,
60.255864543794246,
-76.610126903773,
11696.356623623635,
12574.5,
13452.643376376365,
-0.1396705040162814,
12414,
12574.5,
12405.43978367795,
484.27493712470215,
1475155
],
[
12000,
12050,
11760,
11770,
170690,
39.580283072937206,
-68.93256704297892,
34.41817822643962,
-103.35074526941854,
11675.666964186514,
12570,
13464.333035813486,
-0.1422964257459803,
12306,
12570,
12278.35182694236,
470.39815590150914,
1304465
],
[
11900,
11900,
11660,
11770,
126933,
39.5802830729372,
-109.34083917874341,
5.666374745403015,
-115.00721392414643,
11624.640784582436,
12557.5,
13490.359215417564,
-0.14857403391082047,
12106,
12557.5,
12176.681461553888,
453.9411447656871,
1304465
]
] |
no news data
|
0
|
[
[
68300,
68900,
66200,
68500,
486959,
40.46277292116657,
-2058.5895612674212,
-2836.3681741910223,
777.778612923601,
66655.79124954257,
69795,
72934.20875045743,
-0.08995511857460936,
70580,
69795,
69951.79644531345,
3294.3429151308437,
-11513052
],
[
68600,
69000,
67100,
67100,
384284,
37.52395519534075,
-2143.215917323032,
-2697.737722817424,
554.5218054943921,
66297.4195372568,
69660,
73022.5804627432,
-0.09654264894467969,
70240,
69660,
69381.43715625076,
3194.746992621498,
-11897336
],
[
66900,
68150,
66800,
67200,
226812,
37.871065544100084,
-2177.117296941273,
-2593.613637642194,
416.49634070092134,
66079.47447328959,
69590,
73100.52552671041,
-0.10089166623682735,
69240,
69590,
68945.1497250006,
3062.9793502913913,
-11670524
],
[
68000,
69200,
67400,
68900,
267971,
43.60710379158862,
-2043.2552177596517,
-2483.541953665686,
440.2867359060342,
66072.98792920177,
69450,
72827.01207079823,
-0.09725016762557892,
68540,
69450,
68936.11978000049,
2987.052253842006,
-11402553
],
[
68800,
68900,
67400,
68100,
236360,
41.6579685667407,
-1978.91022446625,
-2382.615607825799,
403.70538335954916,
65939.54901307539,
69330,
72720.45098692461,
-0.09780617299652705,
67960,
69330,
68768.89582400038,
2880.8342357104343,
-11638913
],
[
68800,
68900,
67600,
68300,
149564,
42.351707182428264,
-1889.9913810088328,
-2284.090762462406,
394.0993814535732,
65884.42588726062,
69185,
72485.57411273938,
-0.09541299740520011,
67920,
69185,
68675.11665920031,
2767.9175045882603,
-11489349
],
[
68000,
68100,
66800,
67200,
222689,
39.565110724217696,
-1886.5365448982338,
-2204.5799189495715,
318.04337405133765,
65783.1003533494,
68955,
72126.8996466506,
-0.09199911961860943,
67940,
68955,
68380.09332736026,
2677.351968546242,
-11712038
],
[
67500,
68800,
67300,
68000,
203913,
42.52687153700697,
-1798.5131086873735,
-2123.366556897132,
324.8534482097584,
65706.88317284005,
68840,
71973.11682715995,
-0.09102605540848185,
68100,
68840,
68304.07466188821,
2600.3982565072247,
-11508125
],
[
67500,
67700,
65000,
65700,
370408,
36.92419197177427,
-1892.528785631148,
-2077.1990026439353,
184.67021701278736,
65247.2782012855,
68680,
72112.7217987145,
-0.099962778063905,
67460,
68680,
67783.25972951058,
2628.94123818528,
-11878533
],
[
66000,
68200,
66000,
66700,
341316,
40.58903838129262,
-1864.8484324032615,
-2034.7288885958008,
169.8804561925392,
65035.04064309525,
68580,
72124.95935690474,
-0.10338172519407252,
67180,
68580,
67566.60778360846,
2619.731149743474,
-11537217
]
] |
no news data
|
0
|
[
[
7000,
7110,
6880,
7050,
6066,
57.7452809788973,
17.42419276831788,
-16.09154336783904,
33.51573613615692,
6665.865195701089,
6859,
7052.134804298911,
-0.0563157324096548,
6964,
6859,
6932.773855694111,
176.60548743182233,
-29014
],
[
7000,
7180,
6930,
6970,
4659,
52.94011966560263,
20.502460993651766,
-8.772742495540879,
29.275203489192645,
6668.162170182181,
6866.5,
7064.837829817819,
-0.05776970212417348,
7000,
6866.5,
6940.21908455529,
181.8479526152636,
-33673
],
[
7010,
7030,
6940,
7010,
1829,
54.95830428915299,
25.871446514997842,
-1.8439046934331351,
27.715351208430977,
6670.150781440782,
6876.5,
7082.849218559218,
-0.06001576923121287,
7012,
6876.5,
6954.175267644232,
175.2873845713162,
-31844
],
[
7000,
7090,
6970,
7030,
5733,
55.974938530689954,
31.378526948929903,
4.800581635039473,
26.57794531389043,
6669.482102356411,
6886,
7102.517897643589,
-0.06288640651861432,
7012,
6886,
6969.340214115386,
171.33828567336508,
-26111
],
[
7150,
7150,
6940,
6940,
1928,
50.45594892157891,
28.156113876380914,
9.471688083307761,
18.684425793073153,
6680.622471582219,
6893.5,
7106.377528417781,
-0.06176181284333965,
7000,
6893.5,
6963.472171292309,
174.09983669669614,
-28039
],
[
6880,
7040,
6880,
6980,
3058,
52.68866411297461,
28.501447065964385,
13.277639879839086,
15.223807186125299,
6700.060984680808,
6905,
7109.939015319192,
-0.059359598933871584,
6986,
6905,
6966.777737033848,
173.09270550407498,
-24981
],
[
6900,
7000,
6890,
6950,
4102,
50.83821127427702,
26.054042048504016,
15.832920313572073,
10.221121734931943,
6700.077836200104,
6904.5,
7108.922163799896,
-0.05921418315588275,
6982,
6904.5,
6963.422189627079,
168.58608368235537,
-29083
],
[
6950,
7030,
6950,
6990,
1824,
53.19839080406671,
27.030530515753526,
18.072442354008366,
8.95808816174516,
6699.767885056384,
6907.5,
7115.232114943616,
-0.060146830240641526,
6978,
6907.5,
6968.737751701664,
162.25850627647284,
-27259
],
[
6990,
7080,
6990,
6990,
4994,
53.19839080406671,
27.48754534888849,
19.95546295298439,
7.532082395904098,
6704.39887505324,
6914,
7123.60112494676,
-0.06063092998170672,
6970,
6914,
6972.990201361332,
157.09718439958192,
-27259
],
[
7040,
7130,
6940,
7040,
5640,
56.243738943996725,
31.52096101189818,
22.268562564767148,
9.252398447131032,
6724.390466565872,
6928,
7131.609533434128,
-0.05877873367036029,
6990,
6928,
6986.392161089066,
159.4473855138975,
-21619
]
] |
no news data
|
0
|
[
[
176200,
176200,
169000,
172500,
151377,
69.96757452808315,
8796.825825984357,
7199.805127930966,
1597.0206980533912,
133324.95083955443,
158230,
183135.04916044557,
-0.3147955401686858,
173940,
158230,
169162.67595367914,
6314.499621101031,
1905149
],
[
172600,
174900,
170800,
172000,
88510,
69.14622234276862,
8570.76767098278,
7473.9976365413295,
1096.7700344414498,
135134.22321671736,
159680,
184225.77678328264,
-0.30743708395895086,
173580,
159680,
169730.1407629433,
6156.321076736673,
1816639
],
[
171700,
173400,
168300,
169100,
135177,
64.42251533364791,
8064.644983491715,
7592.127105931408,
472.51787756030717,
137589.2760322038,
161025,
184460.7239677962,
-0.29108180677281403,
171940,
161025,
169604.11261035464,
6080.869571255483,
1681462
],
[
170200,
171900,
169200,
171900,
79646,
66.78207879047231,
7799.567151599913,
7633.615115065109,
165.95203653480348,
139182.3057438208,
162230,
185277.6942561792,
-0.2841360322527179,
172020,
162230,
170063.2900882837,
5846.521744737234,
1761108
],
[
170300,
171300,
166400,
167800,
219918,
60.45900927621443,
7175.935606367304,
7542.079213325549,
-366.1436069582451,
141004.24373028323,
163205,
185405.75626971677,
-0.27205975637654206,
170660,
163205,
169610.63207062698,
5821.770191541718,
1541190
],
[
169900,
175200,
169800,
171600,
160041,
63.8731580733399,
6908.692252052657,
7415.401821070971,
-506.70956901831414,
143382.63936297368,
164450,
185517.36063702632,
-0.25621600045030485,
170480,
164450,
170008.5056565016,
5934.500892145881,
1701231
],
[
171600,
179400,
171600,
175300,
197757,
66.87250249056207,
6915.738715173065,
7315.46919989139,
-399.730484718325,
145489.81163693184,
165765,
186040.18836306816,
-0.2446256853143686,
171140,
165765,
171066.8045252013,
6067.750828421175,
1898988
],
[
180600,
191200,
178100,
184400,
371722,
72.8440364777238,
7568.373537103063,
7366.050067333725,
202.32346976933877,
147619.38114751666,
167610,
187600.61885248334,
-0.23853730508303014,
174200,
167610,
173733.44362016104,
6770.054340676806,
2270710
],
[
187500,
190800,
184700,
185700,
198547,
73.57680901677486,
8097.151548163849,
7512.270363499751,
584.8811846640983,
150483.82700908798,
169545,
188606.17299091202,
-0.22485090083354883,
176960,
169545,
176126.75489612884,
6743.621887771319,
2469257
],
[
189000,
190900,
187300,
190100,
233448,
75.94294865801827,
8770.158234343486,
7763.847937668498,
1006.3102966749875,
153551.66053921674,
171685,
189818.33946078326,
-0.21123964773606616,
181420,
171685,
178921.40391690307,
6633.36318150194,
2702705
]
] |
no news data
|
0
|
[
[
11200,
11260,
11050,
11230,
2692,
45.020181252029495,
-41.828921011987404,
-18.77662484235866,
-23.052296169628743,
11240.964740157457,
11428.5,
11616.035259842543,
-0.03281887559041753,
11344,
11428.5,
11346.884685529298,
165.2195126159929,
-23921
],
[
11230,
11430,
11210,
11420,
2421,
55.561045382006164,
-34.43542877253458,
-21.908385628393845,
-12.527043144140734,
11240.428259338629,
11428,
11615.571740661371,
-0.03282669595053749,
11328,
11428,
11361.507748423439,
169.13240457199342,
-21500
],
[
11420,
11420,
11340,
11360,
1043,
52.16014409194188,
-33.036704895213916,
-24.134049481757863,
-8.902655413456053,
11236.027644417047,
11419.5,
11602.972355582953,
-0.032133167929060506,
11320,
11419.5,
11361.206198738751,
162.7658042454225,
-22543
],
[
11380,
11390,
11180,
11330,
1999,
50.495835450437376,
-33.95751433725309,
-26.09874245285691,
-7.858771884396177,
11226.414317406225,
11413.5,
11600.585682593775,
-0.03278322733495866,
11324,
11413.5,
11354.964958991002,
166.13967537074944,
-24542
],
[
11340,
11390,
11320,
11350,
771,
51.60448335510877,
-32.696524420478454,
-27.418298846381223,
-5.278225574097231,
11227.308883488513,
11403,
11578.691116511487,
-0.030814893714195747,
11338,
11403,
11353.971967192801,
159.2725557014102,
-23771
],
[
11330,
11340,
11240,
11320,
664,
49.80278742329796,
-33.729121785734606,
-28.6804634342519,
-5.048658351482704,
11226.54067486993,
11391.5,
11556.45932513007,
-0.028961826823521095,
11356,
11391.5,
11347.177573754241,
155.75308743702377,
-24435
],
[
11410,
11410,
11310,
11310,
343,
49.18633164760391,
-34.95148015696759,
-29.93466677879504,
-5.01681337817255,
11230.76121680847,
11379,
11527.23878319153,
-0.026054799752443864,
11334,
11379,
11339.742059003393,
151.77072404866493,
-24778
],
[
11300,
11330,
11200,
11330,
116,
50.505854112526606,
-33.91541927793878,
-30.73081727862379,
-3.1846019993149923,
11233.888590524255,
11370,
11506.111409475745,
-0.023942200435487237,
11328,
11370,
11337.793647202714,
150.21567233090315,
-24662
],
[
11290,
11410,
11200,
11300,
732,
48.472524340723346,
-35.11035255758361,
-31.606724334415755,
-3.503628223167855,
11227.648605474491,
11363,
11498.351394525509,
-0.023823179534543524,
11322,
11363,
11330.23491776217,
154.48598145012434,
-25394
],
[
11290,
11290,
11160,
11250,
609,
45.20593185520364,
-39.635039855797004,
-33.212387438692005,
-6.422652417104999,
11212.614311777741,
11355,
11497.385688222259,
-0.025078941122370583,
11302,
11355,
11314.187934209736,
153.45126848940117,
-26003
]
] |
no news data
|
0
|
[
[
181400,
185800,
175500,
184100,
297758,
32.25332091178548,
-400.6550574360299,
2155.9599205574514,
-2556.6149779934813,
180486.075494725,
195790,
211093.924505275,
-0.15632999137111195,
188360,
195790,
189697.8194797851,
9931.023859543478,
1691912
],
[
185000,
190800,
185000,
188700,
164663,
36.602144954923766,
-544.3028735560074,
1615.9073617347597,
-2160.210235290767,
179910.17910512752,
195525,
211139.82089487248,
-0.15972198844007138,
188120,
195525,
189498.25558382808,
9700.23644100466,
1856575
],
[
189800,
194200,
188700,
191600,
193915,
39.249770703647464,
-419.3055457462033,
1208.8647802385672,
-1628.1703259847704,
179612.06533490727,
195325,
211037.93466509273,
-0.16089015400069354,
188440,
195325,
189918.60446706248,
9400.21955236147,
2050490
],
[
193500,
195700,
186800,
190700,
258194,
38.70947868879617,
-388.3896274252038,
889.413898705813,
-1277.803526131017,
179302.0184729848,
194710,
210117.9815270152,
-0.15826594963807908,
187540,
194710,
190074.88357365,
9364.489584335652,
1792296
],
[
194400,
194400,
185100,
188500,
267885,
37.35580382136477,
-535.240236975078,
604.4830715696348,
-1139.7233085447128,
178821.65266604556,
194010,
209198.34733395444,
-0.15657282958563418,
188720,
194010,
189759.90685892,
9359.883185454533,
1524411
],
[
190500,
219500,
190500,
216000,
2282451,
57.40667615885996,
1549.5376642262854,
793.493990100965,
756.0436741253204,
177202.17920196935,
194485,
211767.82079803065,
-0.17772908757005063,
195100,
194485,
195007.925487136,
10905.605815064924,
3806862
],
[
214000,
214000,
196500,
202500,
1667805,
49.09848827035538,
2088.3290379398677,
1052.4609996687457,
1035.868038271122,
177363.60409721493,
194360,
211356.39590278507,
-0.17489602698893872,
197860,
194360,
196506.3403897088,
11519.491113988859,
2139057
],
[
202500,
209000,
200000,
204500,
528915,
50.24728089578286,
2646.2045696192654,
1371.2097136588495,
1274.9948559604159,
178350.9918598488,
193985,
209619.0081401512,
-0.1611878046256279,
200440,
193985,
198105.07231176706,
11339.527462989656,
2667972
],
[
203000,
204500,
198400,
199300,
381820,
47.260733266616455,
2638.315546637401,
1624.63088025456,
1013.684666382841,
178368.8541388191,
194170,
209971.1458611809,
-0.16275578988701558,
202160,
194170,
198344.05784941366,
10965.275501347538,
2286152
],
[
200000,
203500,
198300,
201500,
240138,
48.65129538035047,
2777.566989638639,
1855.2181021313759,
922.348887507263,
178327.81145002902,
194455,
210582.18854997098,
-0.16587064925017073,
204760,
194455,
198975.24627953093,
10553.470108394142,
2526290
]
] |
IBK투자證 "HD현대미포, 두산비나 인수 최대 수혜주": 목표주가는 23만원[서울=뉴시스] HD현대미포 로고. *재판매 및 DB 금지[서울=뉴시스]이지민 기자 = IBK투자증권은 27일 HD현대미포에 대해 HD한국조선해양의 두산에너빌리티 베트남 법인 두산에너빌리티베트남(두산비나) 인수에 따라 베트남 조선소의 중형가스운반선(MGC) 수주 등 수혜가 예상된다고 분석했다. 이에 따라 목표주가는 23만원, 투자의견은 '매수'를 유지했다. 오지훈 IBK투자증권 연구원은 "두산비나의 인수를 계기로 HD현대미포의 자회사 HD현대베트남조선의 수주 선종 확대되면서 실적이 성장할 것"이라며 "두산비나에서 독립형 탱크를 제작하면 베트남 조선소에서도 고수익성의 MGC 건조가 가능해지고, 매출과 수익성의 동반 성장, 수주 다변화로 인한 특정 선종 의존도 또한 낮출 수 있다"고 전망했다. 오 연구원은 MGC의 높은 수익성에 더해 고마진 선종 수주 확대 시 이익이 크게 증가할 수 있다고 봤다. 그는 "유럽의 러시아산 가스를 대체하기 위한 미국산 액화석유가스(LPG) 수입이 증가, 중거리 노선 LPG 운송 수요가 증가하며 MGC 시장은 가파르게 성장 중"이라며 "현재 한국에서 MGC를 건조 중인 곳은 HD현대미포 뿐이며, 연간 10척 초반 인도 수준의 캐파로 제한되어 있기 때문에 중국이 MGC 수주를 늘리며 빠르게 점유율을 올리고 있다"고 설명했다. 이어 "이번 두산비나 인수는 이러한 시장 환경에 적극적으로 대응하여 MGC 시장점유율을 회복하겠다는 현대의 의지로 해석한다"고 말했다. 아울러 "현재 HD현대미포의 매출 중 MGC의 비중이 약 30%를 차지하는 것으로 추정하는데, 향후 베트남 조선소의 MGC 수주가 시작되면 고수익성의 가스선 비중은 더욱 증가할 수 있다"고 기대했다. '큰손' 국민연금, 조선株 지분 줄였다…HD현대미포·한화엔진 1%↓ [마켓시그널]: 금호석유화학 지분율 늘려GS건설·PI첨단소재는 축소서울 서대문구 국민연금공단 서울북부지역본부 모습. 뉴스1[서울경제] 최근 국민연금이 국내 주요 기업 지분율을 조정하면서 조선·건설·소재 업종을 중심으로 1%포인트 이상 비중을 줄인 것으로 나타났다. 반면 금호석유화학과 현대글로비스에서는 지분을 소폭 확대했다.1일 금융감독원 전자공시에 따르면 국민연금은 지난달 27일 금호석유화학 보통주 1095주를 장내에서 매도하고, 같은 날 8705주를 장내에서 매수했다. 이에 따라 국민연금의 보유 주식은 보통주 265만 3126주, 우선주 20만 1275주 등 총 285만 3306주로 늘었다. 보유 지분율은 9.68%다. 보통주 기준으로는 보유 주식 수가 약 0.33% 증가했다. 정부는 최근 공급 과잉과 수익성 악화에 대응해 석유화학 업계 전반의 사업 효율화와 투자 재편을 지원한다는 방침을 밝힌 바 있다.이밖에도 국민연금공단은 한미약품(-0.18%), HD현대미포(-1.26%), 한솔케미칼(-0.26%), 한화엔진(-1.04%), CJ대한통운(-0.44%), GS건설(-1.12%), NH투자증권(-1.02%), PI첨단소재(-1.07%) 등 여러 기업의 지분율을 조정했다. 이 가운데 HD현대미포와 한화엔진(조선), GS건설(건설), PI첨단소재(소재)는 1%포인트 이상 줄어 업종별로 조정 폭이 컸다.앞서 국민연금은 지난 1분기에도 석유화학 업종 주식 비중을 늘린 바 있다. LG화학 지분율을 기존 7.60%에서 8.64%로, 금호석유화학을 9.72%에서 10.60%로, 롯데정밀화학을 7.86%에서 8.89%로 각각 확대했다.국민연금은 상장사 주식을 5% 이상 보유한 대량보유자로 분류될 경우, 이후 지분율에 변동이 생기면 전자공시시스템(DART)을 통해 반드시 보고해야 한다. 신규로 5% 이상 취득하거나 5% 이상 보유 상태에서 지분율이 1%포인트 이상 변동된 경우에 한해 공시 의무가 발생한다. '큰손' 국민연금, 조선株 지분 줄였다…HD현대미포·한화엔진 1%↓ [마켓시그널]
|
0
|
[
[
12220,
12260,
11960,
12200,
11670,
25.706278018063283,
-490.8367817237013,
-483.85520560098644,
-6.981576122714841,
11996.542977369038,
13022,
14047.457022630962,
-0.15749608702671825,
12456,
13022,
12609.887125152087,
343.56887260886236,
-138719
],
[
12200,
12220,
12110,
12160,
6191,
25.202524335209283,
-499.3729714916808,
-486.95875877912533,
-12.414212712555468,
11948.239822221665,
12929,
13909.760177778335,
-0.15171477728800908,
12308,
12929,
12519.90970012167,
326.8853817082293,
-144910
],
[
12220,
12340,
12160,
12260,
813,
28.951057390940566,
-492.3928014068606,
-488.04556730467243,
-4.3472341021881675,
11938.285441533486,
12846.5,
13754.714558466514,
-0.14139486373199145,
12260,
12846.5,
12467.927760097336,
316.39356872907007,
-144097
],
[
12260,
12400,
12000,
12330,
19754,
31.53754037149695,
-475.7286476206682,
-485.5821833678716,
9.85353574720341,
11918.672058487324,
12783.5,
13648.327941512676,
-0.135303780891411,
12246,
12783.5,
12440.34220807787,
322.36545667699363,
-124343
],
[
12330,
12370,
12200,
12330,
1418,
31.537540371496952,
-457.25127758737835,
-479.916002211773,
22.664724624394637,
11884.34892983349,
12734.5,
13584.65107016651,
-0.1335193482534077,
12256,
12734.5,
12418.273766462296,
311.4822097714941,
-124343
],
[
12260,
12330,
12210,
12330,
1836,
31.53754037149695,
-437.5638648537479,
-471.445574740168,
33.88170988642014,
11885.622786064167,
12677,
13468.377213935833,
-0.12485244362796141,
12282,
12677,
12400.619013169839,
297.80490907353027,
-124343
],
[
12250,
12370,
12240,
12340,
5625,
31.97936376403399,
-416.35505014957926,
-460.4274698220503,
44.07241967247103,
11887.324395427293,
12627,
13366.675604572707,
-0.11715777375032978,
12318,
12627,
12388.495210535872,
285.8188441397067,
-118718
],
[
12550,
12550,
12260,
12340,
1905,
31.979363764033987,
-394.99367053634523,
-447.3407099649093,
52.347039428564074,
11916.436971005893,
12575,
13233.563028994107,
-0.1047416348300767,
12334,
12575,
12378.796168428698,
286.11749812972766,
-118718
],
[
12290,
12410,
12290,
12330,
1875,
31.741790808755916,
-374.5539153346799,
-432.7833510388635,
58.22943570418357,
11921.300478157482,
12535.5,
13149.699521842518,
-0.09799362160943212,
12334,
12535.5,
12369.036934742959,
274.25196254903284,
-120593
],
[
12330,
12560,
12230,
12400,
1291,
35.36171700390529,
-348.6873958423803,
-415.96415999956685,
67.27676415718656,
11911.33244619173,
12528.5,
13145.66755380827,
-0.09852217804338442,
12348,
12528.5,
12375.229547794368,
278.23396522410195,
-119302
]
] |
no news data
|
0
|
[
[
776,
777,
750,
752,
343448,
30.25162446110258,
-12.186818825918067,
-13.985636302878014,
1.7988174769599468,
747.9594889914232,
774.1000000000001,
800.2405110085771,
-0.06753781425804659,
767.4,
774.1000000000001,
767.8635813110377,
23.078671613417015,
-2488791
],
[
756,
809,
749,
771,
485851,
38.12564339838534,
-11.193669159879732,
-13.42724287427836,
2.233573714398627,
749.719072525238,
772.6,
795.4809274747621,
-0.059230979743106586,
769.2,
772.6,
768.4908650488302,
25.715909355315798,
-2002940
],
[
764,
775,
762,
772,
194503,
38.51904312906192,
-10.208225186090544,
-12.783439336640797,
2.575214150550252,
749.9961794259157,
771.85,
793.7038205740844,
-0.05662711815530051,
767.6,
771.85,
769.1926920390641,
24.807630115650383,
-1808437
],
[
775,
785,
770,
775,
247559,
39.75652631304526,
-9.080504406784371,
-12.042852350669513,
2.962347943885142,
752.0316055140828,
770.8000000000001,
789.5683944859173,
-0.048698480762629136,
769.4,
770.8000000000001,
770.3541536312514,
24.107085107389643,
-1560878
],
[
773,
773,
757,
764,
363570,
36.829350164225225,
-8.97097383146729,
-11.428476646829068,
2.457502815361778,
751.46336076923,
770.0500000000001,
788.6366392307701,
-0.04827385034938007,
766.8,
770.0500000000001,
769.0833229050011,
23.670864742576097,
-1924448
],
[
764,
768,
751,
752,
262451,
33.89725413327465,
-9.740190915404469,
-11.09081950054415,
1.350628585139681,
748.9098493214534,
768.7500000000001,
788.5901506785468,
-0.05161665217182882,
766.8000000000001,
768.7500000000001,
765.6666583240009,
23.194374403820664,
-2186899
],
[
752,
754,
746,
747,
161182,
32.72808284543852,
-10.630714945094269,
-10.998798589454175,
0.36808364435990626,
747.8181088340148,
766.4500000000002,
785.0818911659856,
-0.04861867353639609,
762,
766.4500000000002,
761.9333266592007,
22.109061946404903,
-2348081
],
[
750,
750,
742,
745,
133951,
32.24893050559459,
-11.366815367841582,
-11.072401945131656,
-0.2944134227099262,
745.4432979050174,
764.5000000000001,
783.5567020949828,
-0.049854027717417156,
756.6,
764.5000000000001,
758.5466613273605,
21.101271807375984,
-2482032
],
[
740,
745,
725,
725,
472515,
27.85685485297781,
-13.40943746124367,
-11.539809048354059,
-1.869628412889611,
736.524302856221,
762.5000000000002,
788.4756971437795,
-0.06813297611483082,
746.6,
762.5000000000002,
751.8373290618885,
21.022609535420557,
-2954547
],
[
721,
730,
721,
728,
150220,
29.409865550451812,
-14.617652064778099,
-12.155377651638867,
-2.462274413139232,
730.5139104884373,
760.7000000000002,
790.886089511563,
-0.07936397926005741,
739.4,
760.7000000000002,
747.0698632495108,
20.163851711461945,
-2804327
]
] |
no news data
|
0
|
[
[
2400,
2420,
2300,
2310,
35419,
30.941623951543217,
-66.39126218760475,
-93.10051160305481,
26.70924941545006,
2251.2855894031272,
2376,
2500.7144105968728,
-0.10497846009837775,
2407,
2376,
2384.2011721943336,
119.65771836257275,
-723715
],
[
2310,
2400,
2310,
2315,
8036,
31.547756071797473,
-67.29020147738584,
-87.93844957792103,
20.6482481005352,
2258.3758386467453,
2365.75,
2473.1241613532547,
-0.09077388680397738,
2398,
2365.75,
2370.3609377554667,
117.53930990810328,
-715679
],
[
2335,
2430,
2315,
2430,
11926,
43.77186325319109,
-58.05386956507891,
-81.9615335753526,
23.90766401027369,
2257.4804459837883,
2366.5,
2475.5195540162117,
-0.09213568900588355,
2384,
2366.5,
2382.288750204373,
117.35793062895304,
-703753
],
[
2430,
2540,
2420,
2475,
20970,
47.70710572038042,
-46.56610103475214,
-74.88244706723252,
28.316346032480382,
2254.759030003337,
2367.5,
2480.240969996663,
-0.09524052375642061,
2390,
2367.5,
2400.8310001634986,
117.54664986974211,
-682783
],
[
2445,
2535,
2420,
2420,
15074,
43.68303616235911,
-41.42250915447039,
-68.19045948468009,
26.7679503302097,
2254.8342156075173,
2370,
2485.1657843924827,
-0.09718631594302336,
2390,
2370,
2404.664800130799,
117.36474630761768,
-697857
],
[
2435,
2470,
2360,
2360,
16475,
39.744517706533536,
-41.706902876136155,
-62.893748162971306,
21.18684528683515,
2260.696601125015,
2372.5,
2484.303398874985,
-0.09424944056900725,
2400,
2372.5,
2395.7318401046396,
116.83869299993071,
-714332
],
[
2375,
2375,
2350,
2370,
8738,
40.7040911752429,
-40.65670533184402,
-58.44633959674585,
17.789634264901828,
2269.495737668693,
2376,
2482.504262331307,
-0.08965005246743014,
2411,
2376,
2390.5854720837115,
110.27878635707853,
-705594
],
[
2355,
2440,
2340,
2350,
27949,
39.354234036290784,
-40.96601830618056,
-54.95027533863279,
13.984257032452234,
2270.0290287333,
2376.25,
2482.4709712667,
-0.089402185179758,
2395,
2376.25,
2382.468377666969,
109.54458733157293,
-733543
],
[
2350,
2355,
2300,
2310,
18371,
36.73066094677354,
-43.93239151050557,
-52.74669857300735,
8.814307062501783,
2265.0083516763466,
2374.5,
2483.9916483236534,
-0.09222290867437642,
2362,
2374.5,
2367.974702133575,
105.64854537931772,
-751914
],
[
2310,
2380,
2265,
2325,
25493,
38.38938148995888,
-44.55923784995639,
-51.109206428397165,
6.549968578440776,
2264.308628064059,
2374.25,
2484.191371935941,
-0.09261145366826651,
2343,
2374.25,
2359.3797617068603,
106.31650642365217,
-726421
]
] |
no news data
|
0
|
[
[
1554,
1572,
1530,
1570,
237535,
57.94466674549603,
0.5505571047749527,
-9.003543231041487,
9.55410033581644,
1459.5762633044476,
1514.4,
1569.2237366955526,
-0.07240324444737518,
1544.6000000000001,
1514.4,
1537.2444433206308,
34.869424764625556,
1145089
],
[
1570,
1622,
1564,
1619,
597279,
65.7666859337674,
7.36479919138128,
-5.729874746556934,
13.094673937938214,
1449.6682057844957,
1520.7,
1591.7317942155044,
-0.09341986481949668,
1557.6000000000001,
1520.7,
1553.5955546565046,
36.521608710009446,
1742368
],
[
1615,
1647,
1610,
1636,
666668,
67.99105421637749,
13.975788869589906,
-1.7887420233275662,
15.764530892917472,
1442.9179093942846,
1528.3500000000001,
1613.7820906057157,
-0.111796500285557,
1576,
1528.3500000000001,
1570.076443725204,
36.55577951643735,
2409036
],
[
1632,
1645,
1616,
1632,
351304,
66.88973559624877,
18.67698261896021,
2.3044029051299892,
16.37257971383022,
1439.6559071202694,
1535.1999999999998,
1630.7440928797303,
-0.124471199686986,
1602.6000000000001,
1535.1999999999998,
1582.4611549801634,
36.01608097954897,
2057732
],
[
1631,
1637,
1609,
1627,
474718,
65.46233010532815,
21.748550569390545,
6.193232437982101,
15.555318131408445,
1440.5266433724437,
1541.9999999999998,
1643.4733566275559,
-0.1316126545104489,
1616.8000000000002,
1541.9999999999998,
1591.368923984131,
35.44350376672404,
1583014
],
[
1612,
1625,
1585,
1605,
267258,
59.4508261428203,
22.15221719073179,
9.38502938853204,
12.76718780219975,
1442.975024542406,
1546.8500000000001,
1650.7249754575944,
-0.13430516916002747,
1623.8000000000002,
1546.8500000000001,
1594.095139187305,
35.91182492624375,
1315756
],
[
1605,
1631,
1590,
1611,
382654,
60.515774515497625,
22.69466577223011,
12.046956665271654,
10.647709106958455,
1446.0427096966846,
1552,
1657.9572903033154,
-0.13654289987540644,
1622.2000000000003,
1552,
1597.4761113498441,
36.27526600294063,
1698410
],
[
1611,
1620,
1573,
1602,
193975,
58.052877581307214,
22.143083711897134,
14.066182074596751,
8.076901637300383,
1450.6213797025503,
1556.6999999999998,
1662.7786202974494,
-0.13628652957853096,
1615.4,
1556.6999999999998,
1598.3808890798755,
37.04131843130202,
1504435
],
[
1600,
1605,
1564,
1567,
222916,
49.598919733890696,
18.66656689868023,
14.986259039413447,
3.680307859266783,
1462.875303657034,
1561.3999999999999,
1659.9246963429657,
-0.1262004564403303,
1602.4000000000003,
1561.3999999999999,
1592.1047112639005,
37.324081400494734,
1281519
],
[
1576,
1577,
1559,
1568,
102184,
49.823748140118305,
15.809847835348819,
15.150976798600523,
0.6588710367482964,
1475.2769123275225,
1565.85,
1656.4230876724773,
-0.11568552246061553,
1590.6000000000004,
1565.85,
1587.2837690111205,
35.943789871887965,
1383703
]
] |
no news data
|
0
|
[
[
16800,
17230,
16480,
17080,
104123,
69.68274259857641,
1003.6407892896605,
844.2581218237724,
159.38266746588806,
12863.993868293628,
15504.5,
18145.00613170637,
-0.3406115813739716,
17148,
15504.5,
16620.06362235739,
913.9759876831099,
1142424
],
[
17200,
17200,
16520,
16630,
90654,
64.93998805789238,
951.6352989835359,
865.7335572557251,
85.90174172781076,
13080.068807886075,
15644,
18207.931192113923,
-0.32778460650906727,
16952,
15644,
16622.050897885914,
897.2634171343163,
1051770
],
[
16590,
16900,
16510,
16610,
55107,
64.72912170214519,
898.4499684134007,
872.2768394872603,
26.173128926140407,
13230.98910893438,
15756,
18281.01089106562,
-0.32051420297862654,
16872,
15756,
16619.640718308732,
861.0303159104367,
996663
],
[
16800,
17220,
16730,
17150,
55648,
67.77195075468283,
889.6187268736812,
875.7452169645446,
13.873509909136601,
13457.65605673239,
15913.5,
18369.34394326761,
-0.3086491272526609,
16902,
15913.5,
16725.712574646986,
843.0995790596912,
1052311
],
[
17490,
18520,
17140,
18440,
260773,
73.62557580493365,
975.4675407457107,
895.6896817207779,
79.77785902493281,
13610.914919271181,
16136.5,
18662.08508072882,
-0.31302761822313624,
17182,
16136.5,
17068.57005971759,
881.4496091268561,
1313084
],
[
19400,
19600,
18440,
18750,
247270,
74.80965738014277,
1056.3409129731335,
927.8199279712492,
128.52098500188436,
13592.402252221891,
16320,
19047.59774777811,
-0.33426442987476823,
17516,
16320,
17404.856047774072,
901.346065617795,
1560354
],
[
18700,
19500,
18380,
18950,
155923,
75.57164147622885,
1123.6195845134425,
966.979859279688,
156.63972523375458,
13686.454664865629,
16535,
19383.54533513437,
-0.3445473643948438,
17980,
16535,
17713.88483821926,
916.9642037879526,
1716277
],
[
18970,
19830,
18380,
19450,
231653,
77.4112629658132,
1203.412052705844,
1014.2662979649192,
189.14575474092476,
13641.51544570719,
16730,
19818.48455429281,
-0.36921512902484277,
18548,
16730,
18061.107870575408,
955.0381892316702,
1947930
],
[
19520,
20500,
19350,
19950,
226391,
79.10577673898293,
1292.0994616576536,
1069.832930703466,
222.2665309541876,
13798.643981161595,
17006,
20213.356018838407,
-0.37720287179094514,
19108,
17006,
18438.886296460325,
968.9640328579795,
2174321
],
[
19900,
20500,
19370,
20300,
161925,
80.22411164015588,
1374.779346601008,
1130.8222138829744,
243.95713271803356,
14082.475021880455,
17314,
20545.524978119545,
-0.37328462263134404,
19480,
17314,
18811.10903716826,
980.4666019395524,
2336246
]
] |
no news data
|
0
|
[
[
7410,
7940,
7300,
7550,
27040,
30.296716776315222,
-143.2305413741151,
-123.17626688983445,
-20.05427448428064,
7558.073549277256,
7850,
8141.926450722744,
-0.07437616578923426,
7694,
7850,
7739.8464042546,
252.56735257634017,
-259475
],
[
7570,
7860,
7480,
7700,
49462,
38.540238165841636,
-138.92092471305477,
-126.32519845447851,
-12.595726258576263,
7543.44945949675,
7843,
8142.55054050325,
-0.07638672459600918,
7656,
7843,
7731.87712340368,
261.669684535173,
-210013
],
[
7610,
7680,
7520,
7550,
29438,
34.18617496725751,
-145.92711194768708,
-130.24558115312024,
-15.68153079456684,
7500.8020065146275,
7827.5,
8154.1979934853725,
-0.08347441545458258,
7604,
7827.5,
7695.501698722945,
255.83613563980353,
-239451
],
[
7550,
7660,
7510,
7600,
6787,
36.75122523181438,
-145.76469896117123,
-133.34940471473044,
-12.415294246440794,
7473.4642985701175,
7815.5,
8157.5357014298825,
-0.08752752899491587,
7592,
7815.5,
7676.401358978356,
248.27641166553187,
-232664
],
[
7520,
7740,
7520,
7660,
6362,
39.78410918062322,
-139.18999136249295,
-134.51752204428294,
-4.672469318210005,
7457.7714824575305,
7806.5,
8155.2285175424695,
-0.08934311600396323,
7612,
7806.5,
7673.121087182685,
246.25666797513674,
-226302
],
[
7660,
7740,
7550,
7570,
11922,
36.923964864355966,
-139.63214362720373,
-135.54044636086712,
-4.09169726633661,
7428.890598294644,
7790,
8151.109401705356,
-0.0927110145584995,
7616,
7790,
7652.496869746148,
242.23833454834127,
-238224
],
[
7580,
7670,
7490,
7490,
10199,
34.54649786405922,
-144.7690761009544,
-137.3861723088846,
-7.382903792069811,
7398.937007060613,
7762,
8125.062992939387,
-0.09354882580247029,
7574,
7762,
7619.997495796919,
237.79273922345976,
-248423
],
[
7590,
7810,
7530,
7600,
41579,
40.24388708152666,
-138.36901947952265,
-137.5827417430122,
-0.7862777365104421,
7399.319873968511,
7738.5,
8077.680126031489,
-0.08766043187477902,
7584,
7738.5,
7615.997996637536,
243.66468642178407,
-206844
],
[
7630,
7970,
7610,
7880,
54712,
51.7555997686932,
-109.44169284473173,
-131.95453196335612,
22.512839118624385,
7406.787906622238,
7749.5,
8092.212093377762,
-0.08844753684179943,
7640,
7749.5,
7668.798397310029,
252.68863739165664,
-152132
],
[
7830,
8100,
7830,
7980,
70269,
55.08364171886121,
-77.55342618961458,
-121.07431080860782,
43.520884618993236,
7400.56698017918,
7756,
8111.43301982082,
-0.09165369257886022,
7704,
7756,
7731.038717848023,
253.9251632922526,
-81863
]
] |
no news data
|
0
|
[
[
13890,
13890,
13130,
13590,
14628,
30.610036428299765,
-412.68144251462945,
-290.95556366033793,
-121.72587885429152,
13268.421260971021,
14546.5,
15824.578739028979,
-0.17572319651173532,
13724,
14546.5,
13935.828996853083,
609.9472059242827,
67387
],
[
13490,
13710,
13340,
13400,
5417,
28.9887729453938,
-435.97863503463304,
-319.96017793519695,
-116.01845709943609,
13162.93655840889,
14436,
15709.06344159111,
-0.17637343330439317,
13604,
14436,
13828.663197482467,
592.8081197868339,
61970
],
[
13710,
13710,
13370,
13690,
1331,
34.67589203559502,
-426.1291005698549,
-341.1939624621286,
-84.93513810772635,
13118.544201927736,
14351.5,
15584.455798072264,
-0.1718225688007893,
13546,
14351.5,
13800.930557985974,
574.7503969449173,
63301
],
[
13740,
13750,
13380,
13630,
8193,
34.067967783511364,
-418.3423815382466,
-356.6236462773522,
-61.71873526089445,
13064.637458873502,
14274.5,
15484.362541126498,
-0.16951382410963584,
13524,
14274.5,
13766.74444638878,
560.1253685917089,
55108
],
[
13460,
13690,
13420,
13630,
7744,
34.06796778351137,
-407.47424119680727,
-366.79376526124327,
-40.680475935564004,
13024.137087087247,
14201,
15377.862912912753,
-0.16574366775758792,
13588,
14201,
13739.395557111025,
539.4021279780155,
55108
],
[
13730,
13850,
13590,
13840,
4596,
38.44822693757895,
-377.5635985794761,
-368.94773192488987,
-8.615866654586227,
13030.939406403266,
14138,
15245.060593596734,
-0.15660780783657294,
13638,
14138,
13759.516445688821,
519.444833122443,
59704
],
[
14000,
14390,
13750,
14090,
15165,
43.279368859564755,
-329.88359540545025,
-361.13490462100197,
31.251309215551714,
13074.134240159468,
14088.5,
15102.865759840532,
-0.1439991141484944,
13776,
14088.5,
13825.613156551059,
528.05591647084,
74869
],
[
14200,
14600,
14070,
14410,
13622,
48.81706437071028,
-263.2410448228875,
-341.5561326613791,
78.31508783849159,
13126.76082258131,
14058.5,
14990.23917741869,
-0.1325517199443313,
13920,
14058.5,
13942.490525240848,
528.1947795800658,
88491
],
[
14370,
15240,
14290,
14950,
28120,
56.52979510970466,
-164.951399268768,
-306.2351859828569,
141.28378671408888,
13083.22056535764,
14083.5,
15083.77943464236,
-0.14204983628250928,
14184,
14083.5,
14143.992420192679,
558.3237238957754,
116611
],
[
14950,
15200,
14600,
14980,
13500,
56.918203817987965,
-83.67089179167851,
-261.7223271446212,
178.0514353529427,
13058.689104842813,
14094.5,
15130.310895157187,
-0.14698086418917827,
14454,
14094.5,
14311.193936154144,
561.300600760363,
130111
]
] |
no news data
|
0
|
[
[
83000,
84500,
80900,
84000,
91527,
47.742612046287725,
2788.0461582585995,
3395.9941279784416,
-607.9479697198421,
77150.75158080492,
84695,
92239.24841919508,
-0.178150975127105,
87040,
84695,
86264.01377997179,
3209.227195471605,
506184
],
[
84300,
84400,
81100,
81700,
41214,
42.35625786857369,
2244.317413611294,
3165.6587851050126,
-921.3413714937187,
77838.59092778283,
84875,
91911.40907221717,
-0.16580639934532354,
85580,
84875,
85351.21102397743,
3215.7109672236334,
464970
],
[
81600,
84200,
81600,
84000,
107185,
48.60117404388968,
1976.218626054455,
2927.7707532949016,
-951.5521272404467,
78817.36232852766,
85160,
91502.63767147234,
-0.14895814165036037,
84660,
85160,
85080.96881918194,
3171.7316124219456,
572155
],
[
84600,
85500,
82500,
83700,
27090,
47.87265639843667,
1719.717084509306,
2686.160019537783,
-966.4429350284768,
80458.90719154115,
85505,
90551.09280845885,
-0.11803035631738149,
83800,
85505,
84804.77505534556,
3159.465068677521,
545065
],
[
83000,
83300,
81600,
83000,
41764,
46.13491746496827,
1443.3159669510205,
2437.59120902043,
-994.2752420694096,
81384.85008513353,
85690,
89995.14991486647,
-0.1004819679044573,
83280,
85690,
84443.82004427645,
3083.7889923434122,
503301
],
[
83000,
83000,
81000,
82000,
29514,
43.694785788505826,
1130.542259838956,
2176.1814191841354,
-1045.6391593451795,
81033.96294086498,
85590,
90146.03705913502,
-0.10646190113646506,
82880,
85590,
83955.05603542116,
3006.3754928903113,
473787
],
[
82000,
85800,
81200,
85000,
55480,
51.912025196126585,
1111.924201448157,
1963.32997563694,
-851.405774188783,
80985.06974617516,
85475,
89964.93025382484,
-0.10505832708569394,
83540,
85475,
84164.04482833693,
3120.2058148267174,
529267
],
[
84400,
87400,
84300,
86800,
40555,
56.0559628440893,
1228.2556462821667,
1816.3151097659852,
-588.0594634838185,
80988.49995737964,
85465,
89941.50004262036,
-0.10475633399918943,
84100,
85465,
84691.23586266955,
3118.762542339095,
569822
],
[
85700,
89300,
85700,
87000,
29919,
56.504464019482384,
1321.355716778533,
1717.3232311684947,
-395.9675143899617,
81213.57218991478,
85640,
90066.42781008522,
-0.10337290542001926,
84760,
85640,
85152.98869013564,
3153.1366464577313,
599741
],
[
87500,
87800,
83900,
85200,
53294,
51.41810627428232,
1235.6494390559965,
1620.988472745995,
-385.3390336899986,
81362.51433826993,
85710,
90057.48566173007,
-0.10144640442725629,
85200,
85710,
85162.39095210852,
3206.4840288536075,
546447
]
] |
현대硏 “주택 공급 부족에 수도권 집값 상승할 것…실효성 있는 대책 필요”: “6·27 규제 지속성 짧아…수요-공급 균형 맞춰야"서울 시내 아파트 단지 전경./연합뉴스 수도권 주택가격이 공급 부족 등의 이유로 계속 오를 것이라는 분석이 나왔다.현대경제연구원은 23일 ‘신속한 공급 확대로 부동산시장 균형 달성 필요-수도권 부동산 경기 점검·시사점’ 보고서에서 “주택 매매가격이 일시적으로 조정받을 수 있으나, 향후 주택공급 부족과 가계대출 규제 약화 등에 상승할 것”이라고 전망했다.보고서에 따르면 2022년부터 시작된 주택건설 착공 감소로 준공 물량은 올해부터 줄어들 것으로 예상된다. 또 내년 수도권과 지방의 공동주택 입주 예정 물량도 올해보다 38.7%, 44.6% 축소될 것으로 전망했다.연구원은 공급이 부족한 상황에서 6·27 가계대출 규제와 같은 수요 억제 정책의 효과는 지속성이 짧다고 주장했다. 연구원은 2020∼2022년 15억원 초과 아파트를 대상으로 주택담보대출을 막았지만, 주택매매 가격이 오히려 오른 사례를 들었다.연구원은 “향후 부동산 경기는 공급과 정책에 좌우될 가능성이 크다”며 “일관되고 신뢰성 있는 부동산 정책을 통해 주택 수요와 공급의 균형을 맞추려고 노력해야 한다”고 했다.이어 “향후 주택공급 부족 현상이 발생할 가능성이 큰 만큼, 정부는 실효성 있는 주택공급 대책을 통해 부동산 시장을 안정시켜야 한다”며 “주택 매매시장 규제로 전월세 시장에서 풍선 효과가 나타날 수도 있는 만큼, 전월세 시장 모니터링도 강화해야 한다”고 했다.
|
0
|
[
[
2710,
2775,
2610,
2745,
92080,
35.22651939678234,
-63.112746926064574,
-0.013173716491701626,
-63.099573209572874,
2704.082457742742,
3251.75,
3799.417542257258,
-0.336844801880377,
3078,
3251.75,
3109.8895233580224,
263.9782336072057,
7960018
],
[
2745,
2810,
2700,
2715,
54838,
34.59695293352286,
-93.54041511238756,
-18.718621995670876,
-74.82179311671669,
2626.2709643994194,
3224,
3821.7290356005806,
-0.37079964987629066,
2901,
3224,
3030.911618686418,
252.97978834954816,
7905180
],
[
2715,
2795,
2700,
2790,
36303,
37.599465625559795,
-110.3308626644939,
-37.04107012943548,
-73.28979253505842,
2572.3925320982476,
3200.25,
3828.1074679017524,
-0.3923802627305695,
2752,
3200.25,
2982.7292949491343,
241.69551775315185,
7941483
],
[
2790,
2850,
2725,
2805,
38088,
38.21043116259991,
-121.0318587504521,
-53.83922785363881,
-67.19263089681328,
2525.5076712504824,
3173,
3820.4923287495176,
-0.40812627087898995,
2753,
3173,
2947.1834359593076,
233.3601236279267,
7979571
],
[
2800,
2825,
2785,
2820,
31981,
38.85515383766909,
-126.83996840468717,
-68.43937596384849,
-58.40059244083868,
2487.425155587126,
3144,
3800.574844412874,
-0.4176684760896145,
2775,
3144,
2921.746748767446,
219.54868622593193,
8011552
],
[
2805,
2825,
2775,
2820,
32614,
38.855153837669086,
-129.9450119411431,
-80.74050315930742,
-49.20450878183567,
2453.4497401338604,
3117,
3780.5502598661396,
-0.4257621173347062,
2790,
3117,
2901.397399013957,
207.43806578122252,
8011552
],
[
2815,
2815,
2715,
2740,
47409,
36.499493282308634,
-137.27864990342505,
-92.04813250813095,
-45.2305173952941,
2410.667995805328,
3089.75,
3768.832004194672,
-0.4395708417798671,
2795,
3089.75,
2869.117919211166,
200.12106108256378,
7964143
],
[
2735,
2820,
2735,
2795,
41565,
39.22739858503967,
-137.0724842054583,
-101.05300284759642,
-36.01948135786188,
2380.055283091198,
3067.25,
3754.444716908802,
-0.44808523394493577,
2796,
3067.25,
2854.294335368933,
191.89812814809497,
8005708
],
[
2795,
2795,
2670,
2730,
34834,
37.193832099026444,
-140.5340639668184,
-108.94921507144082,
-31.584848895377576,
2344.398498557206,
3046.75,
3749.101501442794,
-0.4610496440093831,
2781,
3046.75,
2829.4354682951466,
187.11969042323105,
7970874
],
[
2730,
2785,
2650,
2720,
54348,
36.87709647387614,
-142.44232088564058,
-115.64783623428079,
-26.794484651359795,
2310.326783005622,
3026.25,
3742.173216994378,
-0.473142150843042,
2761,
3026.25,
2807.5483746361174,
183.39685539300027,
7916526
]
] |
no news data
|
0
|
[
[
329500,
331000,
323000,
326500,
125456,
43.19769742725896,
-9516.664658995578,
-12147.258480379684,
2630.5938213841055,
304332.7852271221,
325075,
345817.2147728779,
-0.1276149489987106,
319600,
325075,
321443.05526157655,
9589.609545103123,
-822213
],
[
324500,
335000,
324500,
327500,
92521,
44.2504786102367,
-8405.19973909005,
-11398.846732121758,
2993.646993031707,
306262.06795842265,
324050,
341837.93204157735,
-0.1097851074931483,
322100,
324050,
322654.4442092612,
9654.637434738615,
-729692
],
[
327500,
330000,
326000,
328500,
78528,
45.34145394369706,
-7358.836058376648,
-10590.844597372736,
3232.0085389960877,
307348.619810418,
323425,
339501.380189582,
-0.09941334275075833,
324700,
323425,
323823.555367409,
9250.734760828715,
-651164
],
[
329500,
336000,
327500,
330000,
80781,
47.01636399583581,
-6335.515954588365,
-9739.778868815862,
3404.2629142274964,
308203.12977616425,
323000,
337796.87022383575,
-0.09162148745409134,
328100,
323000,
325058.8442939272,
9197.11084934095,
-570383
],
[
331000,
344000,
330000,
337500,
235586,
54.52054577888916,
-4863.2792242176365,
-8764.478939896217,
3901.19971567858,
307925.22869330447,
323100,
338274.77130669553,
-0.09393235101637594,
330000,
323100,
327547.0754351418,
9540.174360102312,
-334797
],
[
338000,
340500,
335500,
339000,
82185,
55.86684393954585,
-3534.7372933092993,
-7718.530610578833,
4183.793317269534,
307763.40296163457,
323150,
338536.59703836543,
-0.09522882276568426,
332500,
323150,
329837.66034811345,
9215.876191523575,
-252612
],
[
337000,
339500,
330000,
332000,
122414,
48.63184867039419,
-3011.9795150386053,
-6777.220391470788,
3765.2408764321826,
307596.06247539405,
323425,
339253.93752460595,
-0.09788320336774183,
333400,
323425,
330270.1282784908,
9236.170749271892,
-375026
],
[
333000,
336500,
327500,
327500,
115347,
44.63042705825746,
-2927.0612612363184,
-6007.188565423894,
3080.1273041875756,
307607.3615892355,
323375,
339142.6384107645,
-0.09751921707469355,
333200,
323375,
329716.10262279265,
9219.301410038186,
-490373
],
[
329500,
337000,
327500,
331000,
74207,
48.20036331911939,
-2547.9707631150377,
-5315.345004962122,
2767.3742418470847,
308488.78407624393,
324150,
339811.21592375607,
-0.09662943651862453,
333400,
324150,
329972.88209823414,
9239.351309321173,
-416166
],
[
331000,
334000,
329000,
330000,
78055,
47.26274757218786,
-2301.6979140101466,
-4712.615586771727,
2410.9176727615804,
309747.88773046434,
324925,
340102.11226953566,
-0.0934191722368895,
331900,
324925,
329978.30567858735,
8936.540501512518,
-494221
]
] |
계열사 늘린 크래프톤·네이버…'볼트온' 방식 M&A 더 선호: 공정위, 대기업 소속회사 변동 현황 분석5~7월 61개사 계열 편입···크래프톤 10곳으로 최다신사업 추진보다 기존 주력 사업과 시너지 노려 인수네이버 사옥. 사진 제공=네이버.[서울경제] 국내 대기업들이 ‘볼트온(유사 업종 기업 투자)’ 방식의 기업 인수합병(M&A)을 늘리고 있는 것으로 나타났다. 이 같은 흐름은 크래프톤·네이버 등 정보기술(IT) 업체들이 주도하고 있다.25일 공정거래위원회가 발표한 5~7월 대규모 기업집단 소속 회사 변동 현황에 따르면 이 기간 회사 설립이나 분할, 지분 취득을 통해 새롭게 계열 편입된 회사는 61개사로 집계됐다. 편입된 계열사가 가장 많은 집단은 크래프톤으로 신규 계열사 10개를 늘렸다. 이어 네이버(4개), 한화·태광·소노인터내셔널(각 3개)가 뒤를 이었다.공정위 분석 결과 대기업들이 신사업 추진보다는 주력 사업과의 시너지를 낼 수 있는 기업 인수에 적극적이었던 것으로 드러났다. 실제 LG는 인공지능(AI) 로봇 기업 베어로보틱스코리아를, 한화는 식자재·급식 업체 아워홈을 편입했다. 네이버는 부동산 플랫폼 아실을, 크래프톤은 게임·애드테크 기업 넵튠 등 10개사를, 소노인터내셔널은 티웨이항공을 각각 끌어들였다.이와 별도로 경영 효율화와 재무구조 개선을 위한 합병·매각 사례도 다수 등장했다. SK는 반도체 검사 계열사를 합병했고 포스코는 액화천연가스(LNG) 자회사 통합으로 계열 조정을 단행했다. 여기에 카카오는 웹툰 제작사 넥스트레벨스튜디오 지분을 매각했고 네이버는 게임사 스튜디오포립 지분을 처분했다.또 신규 지정 집단에서 친족·임원 지배회사들의 계열 제외가 두드러졌다. 태광은 임원 지배회사 20개를 한꺼번에 제외했고 빗썸·영원·소노인터내셔널도 친족 독립 경영 인정이나 임원 사임 등을 이유로 일부 회사를 제외했다.공정위의 한 관계자는 “최근 계열 변동은 공격적 신사업 확장보다는 기존 사업과의 연계 강화, 그리고 재무구조 개선 차원의 구조조정이 맞물려 이뤄졌다”고 설명했다. 크래프톤·네이버, 계열사 대거 편입…"신사업보다 기존 사업 연계": 공정위, 대규모기업집단 소속회사 변동 분석61개사 계열 편입···73개 제외대기업집단 소속회사, 3개월 사이 12곳 감소네이버 사옥. 사진 제공=네이버.[서울경제] 대규모기업집단 소속회사 수가 최근 3개월 사이 12곳 줄었다. 다만 크래프톤·네이버 등 일부 IT·콘텐츠 기업은 신규 편입을 크게 늘리며 계열 확장에 나섰다.공정거래위원회는 25일 지난 5~7월 대규모기업집단 소속회사 변동 현황을 공개했다. 이에 따르면 92개 집단의 소속회사는 5월 1일 기준 3301개에서 8월 1일 3289개로 줄었다. 이 기간 소속사 변동이 있었던 집단은 52개에 달했다.새로 편입된 회사는 총 61개, 제외된 회사는 73개인 것으로 드러났다. 신규 편입은 회사 설립과 지분 인수가 대부분을 차지했고 제외는 합병·매각·청산이 많았다. 신규 편입 규모가 가장 컸던 곳은 크래프톤으로 10개 계열사를 추가했다. 네이버(4개), 한화·태광·소노인터내셔널(각 3개)도 뒤를 이었다. 반면 대광(20개), 영원(5개), SK(4개)는 계열 제외 규모가 컸다.공정위는 이번 변동에서 세 가지 특징이 나타났다고 분석했다. 우선 신사업 진출보다는 기존 주력 사업과의 시너지 확보가 중점이었다. LG는 AI 로봇기업 베어로보틱스코리아를, 한화는 식자재·급식업체 아워홈을 편입했다. 네이버는 부동산 플랫폼 아실을, 크래프톤은 게임·애드테크 기업 넵튠 등 10개사를, 소노인터내셔널은 티웨이항공을 각각 끌어들였다. 두 번째 특징은 경영 효율화와 재무구조 개선을 위한 합병·매각 사례가 많았다는 점이다. SK는 반도체 검사 계열사 합병으로, 포스코는 LNG 자회사 통합으로 계열 조정을 단행했다. 카카오는 웹툰 제작사 넥스트레벨스튜디오, 네이버는 게임사 스튜디오포립 지분을 각각 매각했다.마지막으로 신규 지정 집단에서 친족·임원 지배 회사들의 계열 제외가 두드러졌다. 대광은 임원 지배회사 20개를 한꺼번에 제외했고 빗썸·영원·소노인터내셔널도 친족 독립 경영 인정이나 임원 사임 등을 이유로 일부 회사를 제외했다.공정위 관계자는 “최근 계열 변동은 공격적 신사업 확장보다는 기존 사업과의 연계 강화, 그리고 재무구조 개선 차원의 구조조정이 맞물려 이뤄졌다”고 설명했다.
|
0
|
[
[
7090,
7180,
6750,
7140,
32231,
42.47434763618006,
-33.60283492029248,
-67.85103778511261,
34.24820286482013,
6702.560507735185,
7170.5,
7638.439492264815,
-0.13051795335466573,
7300,
7170.5,
7254.281323346946,
320.5629310939455,
-124955
],
[
7090,
7100,
6900,
6900,
22172,
36.46021183205477,
-59.13347826786412,
-66.10752588166291,
6.974047613798788,
6672.54963750756,
7155.5,
7638.45036249244,
-0.13498717419955,
7134,
7155.5,
7183.425058677557,
314.8084360158066,
-147127
],
[
6900,
7040,
6830,
6900,
13420,
36.46021183205477,
-78.46223327501775,
-68.57846736033389,
-9.883765914683863,
6659.94742483218,
7151,
7642.05257516782,
-0.1373381555496629,
7046,
7151,
7126.740046942046,
307.3221191575347,
-147127
],
[
6900,
7280,
6880,
6880,
9436,
35.96800125860798,
-94.30712983874218,
-73.72419985601556,
-20.582929982726625,
6634.4934796609805,
7140,
7645.5065203390195,
-0.14159846508095786,
6992,
7140,
7077.392037553637,
313.94196778913937,
-156563
],
[
6900,
6930,
6760,
6800,
22579,
33.9912864004181,
-112.02826384349737,
-81.38501265351192,
-30.64325118998545,
6594.709172214279,
7122.5,
7650.290827785721,
-0.1482038126460432,
6924,
7122.5,
7021.91363004291,
303.6603986613437,
-179142
],
[
6900,
6900,
6770,
6800,
11205,
33.9912864004181,
-124.63566782051566,
-90.03514368691268,
-34.60052413360299,
6573.982638660976,
7115.5,
7657.017361339024,
-0.15220781711447526,
6856,
7115.5,
6977.530904034328,
291.25608447124773,
-179142
],
[
6770,
7050,
6690,
6690,
21429,
31.252346993854502,
-141.86784281310338,
-100.40168351215083,
-41.466159300952555,
6521.987346554286,
7096,
7670.012653445714,
-0.16178485159123845,
6814,
7096,
6920.024723227463,
296.1663641518729,
-200571
],
[
6740,
6870,
6660,
6720,
11926,
32.8417264664904,
-151.35894466982427,
-110.59313574368552,
-40.765808926138746,
6478.894218122087,
7077,
7675.105781877913,
-0.1690280576170447,
6778,
7077,
6880.019778581971,
290.0116238553106,
-188645
],
[
6610,
6710,
6150,
6500,
32037,
27.77122542167085,
-174.61996242458008,
-123.39850107986445,
-51.221461344715635,
6411.369869000995,
7058,
7704.630130999005,
-0.1832332476619453,
6702,
7058,
6804.015822865577,
310.01079357993126,
-220682
],
[
6440,
6670,
6310,
6490,
10731,
27.562914501450667,
-191.65215625039036,
-137.04923211396962,
-54.60292413642074,
6345.382729741936,
7037.5,
7729.617270258064,
-0.19669407325273586,
6640,
7037.5,
6741.212658292462,
313.58145118136474,
-231413
]
] |
no news data
|
0
|
[
[
3060,
3080,
3000,
3025,
143291,
46.69768341153098,
-8.292618140941613,
-20.316018944065405,
12.023400803123792,
2919.1642687013223,
3045.75,
3172.3357312986777,
-0.08312286385860805,
3083,
3045.75,
3075.968440074459,
76.7798267237339,
55244
],
[
3015,
3140,
3005,
3010,
72173,
45.12174745466868,
-12.756190703234552,
-18.804053295899237,
6.047862592664686,
2916.97704025095,
3044.5,
3172.02295974905,
-0.08377267843590093,
3067,
3044.5,
3062.7747520595676,
80.93841052918148,
-16929
],
[
3000,
3065,
3000,
3015,
69182,
45.77861419122158,
-15.709061620093962,
-18.185054960738185,
2.475993340644223,
2916.0773259882526,
3044,
3171.9226740117474,
-0.08404906308261985,
3043,
3044,
3053.219801647654,
79.79995263423994,
52253
],
[
3015,
3040,
3000,
3015,
32681,
45.778614191221585,
-17.84354382993979,
-18.116752734578505,
0.2732089046387145,
2919.0723891742905,
3045.25,
3171.4276108257095,
-0.08286847439501487,
3029,
3045.25,
3045.5758413181234,
76.95709887465138,
52253
],
[
3035,
3035,
2990,
3025,
127807,
47.24333119620525,
-18.51479292506201,
-18.196360772675206,
-0.318432152386805,
2918.322363114622,
3044.75,
3171.177636885378,
-0.08304631702791886,
3018,
3044.75,
3041.460673054499,
74.67444895503343,
180060
],
[
3000,
3040,
2975,
3010,
124378,
45.267954510925875,
-20.026286741182503,
-18.562345966376665,
-1.4639407748058382,
2919.4902038973128,
3045.25,
3171.0097961026872,
-0.08259407017662736,
3015,
3045.25,
3035.168538443599,
73.98341688681676,
55682
],
[
3025,
3040,
2990,
3005,
121692,
44.59854249224097,
-21.38114614992446,
-19.126106003086225,
-2.255040146838237,
2921.4545105298134,
3046,
3170.5454894701866,
-0.08177642118856636,
3014,
3046,
3029.134830754879,
72.27031568061555,
-66010
],
[
3005,
3020,
2965,
2975,
156446,
40.708750802573675,
-24.59214829466646,
-20.21931446140227,
-4.372833833264188,
2916.118475882846,
3044,
3171.881524117154,
-0.08402202635818277,
3006,
3044,
3018.3078646039035,
71.03672170342874,
-222456
],
[
2980,
3120,
2980,
3005,
236409,
45.79962808355865,
-24.434475920379555,
-21.062346753197726,
-3.3721291671818285,
2923.095197969556,
3046.25,
3169.404802030444,
-0.08085666116073467,
3004,
3046.25,
3015.646291683123,
76.3198130103267,
13953
],
[
3005,
3050,
3000,
3050,
64531,
52.40155530267704,
-20.44274427761502,
-20.938426258081186,
0.4956819804661663,
2934.4801233744256,
3050.75,
3167.0198766255744,
-0.07622379849255062,
3009,
3050.75,
3022.5170333464985,
74.43982636673194,
78484
]
] |
no news data
|
0
|
[
[
6440,
6550,
6370,
6480,
68938,
37.58814715721803,
-113.84174153671756,
-118.31304309380457,
4.471301557087003,
6377.110363011994,
6662,
6946.889636988006,
-0.08552675982828153,
6566,
6662,
6608.896950874783,
196.20104795228693,
823612
],
[
6470,
6630,
6410,
6560,
30338,
42.557859656359504,
-111.14520646064557,
-116.87947576717276,
5.734269306527196,
6377.170177092998,
6646,
6914.829822907002,
-0.0808997360538677,
6550,
6646,
6599.117560699827,
197.90097309855216,
853950
],
[
6710,
6790,
6600,
6630,
28020,
46.56713073867774,
-102.18187890576792,
-113.93995639489181,
11.758077489123892,
6377.145230023491,
6638.5,
6899.854769976509,
-0.0787391037061109,
6554,
6638.5,
6605.294048559862,
200.19376073436985,
881970
],
[
6690,
6720,
6580,
6630,
18085,
46.56713073867774,
-93.99486297068324,
-109.95093771005011,
15.95607473936687,
6377.5812396806705,
6631.5,
6885.4187603193295,
-0.07657958540883043,
6566,
6631.5,
6610.23523884789,
195.8942063962006,
881970
],
[
6570,
6680,
6570,
6640,
20404,
47.17796204514601,
-85.71164691931244,
-105.10307955190258,
19.39143263259014,
6379.996133113683,
6633.5,
6887.003866886317,
-0.07643140631229883,
6588,
6633.5,
6616.188191078312,
189.75890593932914,
902374
],
[
6700,
6700,
6610,
6650,
13617,
47.820351823205776,
-77.44745603098181,
-99.57195484771843,
22.12449881673662,
6382.901309034557,
6636,
6889.098690965443,
-0.07628049757849396,
6622,
6636,
6622.9505528626505,
182.63326980080564,
915991
],
[
6580,
6700,
6580,
6660,
12188,
48.49490830044076,
-69.29234971071128,
-93.516033820317,
24.223684109605728,
6382.475900055793,
6635,
6887.524099944207,
-0.0761187942559779,
6642,
6635,
6630.360442290121,
178.15946481503383,
928179
],
[
6640,
6710,
6610,
6610,
20475,
45.33886806480704,
-66.10196897875267,
-88.03322085200415,
21.931251873251483,
6380.7446575087,
6633.5,
6886.2553424913,
-0.07620572623541128,
6638,
6633.5,
6626.288353832097,
172.57664589967428,
907704
],
[
6620,
6700,
6550,
6560,
18505,
42.36936979524224,
-66.83768813202005,
-83.79411430800734,
16.95642617598729,
6413.448497109111,
6642,
6870.551502890889,
-0.06882008518244186,
6624,
6642,
6613.030683065677,
170.96402833541185,
889199
],
[
6600,
6640,
6550,
6620,
17723,
46.86660783888765,
-61.866098430082275,
-79.40851113242233,
17.54241270234006,
6429.045546673335,
6648,
6866.954453326665,
-0.06587077416566345,
6620,
6648,
6614.424546452542,
165.180883454311,
906922
]
] |
no news data
|
0
|
[
[
2920,
2920,
2820,
2900,
49899,
30.190671653776427,
-126.40262439346088,
-127.53981979708215,
1.1371954036212628,
2833.6344917815954,
3071.5,
3309.3655082184046,
-0.1548855661523064,
2937,
3071.5,
2971.8069238016597,
157.85279223304184,
78895
],
[
2900,
2995,
2900,
2985,
35950,
38.061161379357195,
-118.16182519483482,
-125.66422087663268,
7.502395681797864,
2833.065280503457,
3058.25,
3283.434719496543,
-0.14726377470549695,
2935,
3058.25,
2974.4455390413277,
153.36330707353883,
114845
],
[
2985,
3195,
2955,
3025,
131476,
41.408857378411014,
-107.16790188884852,
-121.96495707907586,
14.79705519022734,
2833.6487810258695,
3049.75,
3265.8512189741305,
-0.14171733353496546,
2940,
3049.75,
2984.556431233062,
159.55164228257178,
246321
],
[
3055,
3100,
3025,
3025,
29814,
41.408857378411014,
-97.33314258200608,
-117.03859417966191,
19.705451597655838,
2853.4969310503207,
3036.25,
3219.0030689496793,
-0.12038077822951294,
2971,
3036.25,
2992.64514498645,
153.51223926238808,
246321
],
[
3050,
3050,
2980,
3030,
28781,
41.86437447830673,
-88.11977682784755,
-111.25483070929906,
23.135053881451512,
2864.765601674614,
3027,
3189.234398325386,
-0.10719154167518063,
2993,
3027,
3000.11611598916,
147.54707931507465,
275102
],
[
3030,
3135,
2995,
3050,
32752,
43.748255149303965,
-78.30167229877316,
-104.66419902719389,
26.362526728420733,
2871.233569949906,
3021.5,
3171.766430050094,
-0.09946478904523857,
3023,
3021.5,
3010.092892791328,
147.00800222114074,
307854
],
[
3025,
3175,
3000,
3060,
26028,
44.712948221450965,
-68.91937761304507,
-97.51523474436414,
28.595857131319065,
2880.4531315762983,
3016.25,
3152.0468684237017,
-0.09004350993697581,
3038,
3016.25,
3020.0743142330625,
149.0074306339164,
333882
],
[
3035,
3120,
3015,
3045,
17329,
43.507649421099806,
-61.97975211724088,
-90.40813821893948,
28.428386101698607,
2896.4606496088995,
3009.5,
3122.5393503911005,
-0.07512168160232628,
3042,
3009.5,
3025.0594513864503,
145.8640427314938,
316553
],
[
3045,
3045,
2930,
2930,
37732,
35.58724958027541,
-65.01019080722608,
-85.3285487365968,
20.31835792937072,
2887.2383971925115,
3005.75,
3124.2616028074885,
-0.07885659340097383,
3023,
3005.75,
3006.04756110916,
143.65946825067283,
278821
],
[
2935,
3080,
2935,
3000,
15728,
42.454427281411235,
-61.05956367479621,
-80.47475172423668,
19.415188049440474,
2888.0563389444733,
3002,
3115.9436610555267,
-0.07591183281514105,
3017,
3002,
3004.838048887328,
144.1123633756248,
294549
]
] |
no news data
|
0
|
[
[
16740,
16740,
16110,
16600,
179624,
51.217955713414746,
-193.17567526990752,
-307.22940381740955,
114.05372854750203,
15823.952605815992,
16546.5,
17269.047394184006,
-0.08733537535841505,
16684,
16546.5,
16668.20327358268,
467.28999165585174,
572612
],
[
16630,
16780,
16540,
16660,
76406,
52.346135471178115,
-179.4028361233468,
-281.664090278597,
102.26125415525019,
15827.275422808138,
16536,
17244.724577191864,
-0.0857189861141586,
16656,
16536,
16666.562618866144,
451.05499225186236,
649018
],
[
16600,
16770,
16350,
16430,
102710,
47.784058489696285,
-184.91525176494906,
-262.31432257586744,
77.39907081091837,
15817.635915556433,
16519,
17220.36408444357,
-0.08491604630347692,
16614,
16519,
16619.250095092917,
448.8367785195865,
546308
],
[
16350,
16520,
16350,
16500,
54018,
49.23417961969862,
-181.54275402814164,
-246.1600088663223,
64.61725483818066,
15814.832650742712,
16504.5,
17194.167349257288,
-0.08357324962977226,
16584,
16504.5,
16595.400076074337,
428.9198657681875,
600326
],
[
16370,
16510,
16260,
16260,
148498,
44.6551772317342,
-195.9769195730587,
-236.1233910076696,
40.1464714346109,
15796.367905727988,
16494.5,
17192.632094272012,
-0.08465028879590314,
16490,
16494.5,
16528.32006085947,
416.1398753561741,
451828
],
[
16390,
16470,
16220,
16450,
86991,
48.72119353031099,
-189.89568836667604,
-226.87785047947088,
36.98216211279484,
15805.267942600212,
16500,
17194.73205739979,
-0.08420994635148953,
16460,
16500,
16512.656048687575,
404.27274140216167,
538819
],
[
16360,
16550,
16140,
16400,
144749,
47.727478874710606,
-186.95574154268252,
-218.89342869211322,
31.9376871494307,
15807.821020704978,
16501.5,
17195.178979295022,
-0.08407465736993876,
16408,
16501.5,
16490.12483895006,
404.68183130200725,
394070
],
[
16490,
16490,
16110,
16210,
110959,
44.05072063975816,
-197.67850979690047,
-214.6504449130707,
16.971935116170215,
15795.605083332372,
16496.5,
17197.39491666763,
-0.08497498459280799,
16364,
16496.5,
16434.099871160048,
402.9188433518639,
283111
],
[
16200,
16470,
15980,
16430,
195476,
48.95426186805463,
-186.27693495565472,
-208.97574292158748,
22.698807965932758,
15938.849567161564,
16533,
17127.150432838436,
-0.07187448531282117,
16350,
16533,
16433.27989692804,
409.13892596958794,
478587
],
[
16280,
16490,
16220,
16230,
78576,
45.08572787248623,
-191.17567905490068,
-205.41573014825013,
14.24005109334945,
15960.621140373238,
16539,
17117.378859626762,
-0.06994121284560884,
16344,
16539,
16392.623917542434,
399.2004312574745,
400011
]
] |
no news data
|
0
|
[
[
5010,
5030,
4825,
4900,
602913,
33.15945481084626,
-197.9176287851451,
-82.02590215037044,
-115.89172663477466,
4862.33360057328,
5858,
6853.66639942672,
-0.33993390216002733,
5352,
5858,
5445.957215074296,
385.18586871786835,
21350375
],
[
4905,
4975,
4685,
4730,
753582,
30.75878004543398,
-248.0257512066637,
-115.22587196162911,
-132.7998792450346,
4801.355961197777,
5740,
6678.644038802223,
-0.32705367205652364,
5106,
5740,
5302.765772059437,
378.38687809516347,
20596793
],
[
4700,
4875,
4700,
4730,
310810,
30.758780045433983,
-284.4577473921081,
-149.07224704772491,
-135.3855003443832,
4729.82802122538,
5637.5,
6545.17197877462,
-0.32201223193778084,
4932,
5637.5,
5188.212617647549,
363.8592439455089,
20596793
],
[
4735,
4840,
4735,
4800,
327385,
33.07269693522448,
-304.1756048320758,
-180.0929186045951,
-124.0826862274807,
4640.007503528848,
5561.5,
6482.992496471152,
-0.3313827192200492,
4848,
5561.5,
5110.570094118039,
345.72644080654396,
20924178
],
[
4845,
5400,
4825,
5230,
2408511,
45.18981665434638,
-281.8556856772684,
-200.44547201912977,
-81.41021365813864,
4618.49249061714,
5520,
6421.50750938286,
-0.3266331555735,
4878,
5520,
5134.456075294432,
363.8888378917908,
23332689
],
[
5750,
5920,
5320,
5320,
2078543,
47.33885948867144,
-253.97705174484418,
-211.15178796427264,
-42.82526378057153,
4607.694399462674,
5487.5,
6367.305600537326,
-0.32065807764458365,
4962,
5487.5,
5171.564860235546,
387.1824923280914,
25411232
],
[
5220,
6870,
5190,
6660,
9853912,
67.6664004427143,
-122.34590491180643,
-193.3906113537794,
71.04470644197298,
4516.450918915733,
5523,
6529.549081084267,
-0.36449360169627615,
5348,
5523,
5469.251888188437,
479.5266000189421,
35265144
],
[
6810,
6820,
5910,
6080,
4300715,
57.34783164179109,
-64.08963995815247,
-167.53041707465403,
103.44077711650155,
4509.391306492464,
5530,
6550.608693507536,
-0.36911706817632417,
5618,
5530,
5591.40151055075,
510.2747000175891,
30964429
],
[
5910,
5960,
5600,
5720,
1379789,
52.043041032815545,
-46.4348495818349,
-143.3113035760902,
96.87645399425531,
4509.651046796184,
5531,
6552.348953203816,
-0.3693180087520577,
5802,
5531,
5617.1212084406,
508.1122214449042,
29584640
],
[
6190,
6330,
5800,
5930,
2230051,
54.676784294653686,
-15.321440032505961,
-117.71333086737336,
102.3918908348674,
4507.442689949474,
5536.5,
6565.557310050526,
-0.37173568501780047,
5942,
5536.5,
5679.69696675248,
515.3899199131254,
31814691
]
] |
no news data
|
0
|
[
[
10100,
10100,
9720,
10000,
71576,
35.32399587624749,
-320.73894348278736,
-387.9146342314804,
67.17569074869306,
9807.464114904678,
10442,
11076.535885095322,
-0.12153531604966897,
10500,
10442,
10387.600485965619,
567.342466947313,
-685145
],
[
10010,
10150,
9940,
10070,
27034,
36.69861425676911,
-325.9733623264783,
-375.52637985048,
49.55301752400169,
9773.694733531873,
10405.5,
11037.305266468127,
-0.12143679140226366,
10294,
10405.5,
10324.080388772496,
541.818005022505,
-658111
],
[
10150,
10290,
9980,
10030,
48225,
36.22481779725544,
-329.5504897700939,
-366.3312018344028,
36.78071206430889,
9754.205020716587,
10362,
10969.794979283413,
-0.11731229092519076,
10118,
10362,
10265.264311017998,
525.259576092326,
-706336
],
[
10030,
10490,
9960,
10410,
64983,
43.66568346094891,
-298.2841310462027,
-352.7217876767628,
54.43765663056013,
9755.327117974008,
10351.5,
10947.672882025992,
-0.11518579568680719,
10122,
10351.5,
10294.211448814398,
525.5981778000171,
-641353
],
[
10400,
10970,
10210,
10420,
109205,
43.85134084730831,
-269.59072599419596,
-336.0955753402494,
66.50484934605345,
9754.925792353863,
10345.5,
10936.074207646137,
-0.11417025907807983,
10186,
10345.5,
10319.36915905152,
542.3411651000159,
-532148
],
[
10420,
10810,
10250,
10550,
69640,
46.3277207820346,
-233.66750863442758,
-315.60996199908504,
81.94245336465747,
9792.039043221648,
10371,
10949.960956778352,
-0.1116499772014949,
10296,
10371,
10365.495327241215,
543.6025104500147,
-462508
],
[
10470,
12300,
10470,
12110,
401149,
65.81294783627358,
-78.41521573278987,
-268.17101274582603,
189.75579701303616,
9500.394817609424,
10465,
11429.605182390576,
-0.18434881651038248,
10704,
10465,
10714.396261792972,
635.4880454178708,
-61359
],
[
12110,
12460,
11920,
12420,
94696,
68.27753476914576,
68.84416150618745,
-200.76797789542334,
269.61213940161076,
9256.960375388055,
10559.5,
11862.039624611945,
-0.2467047918200569,
11182,
10559.5,
11055.517009434378,
628.6674707451657,
33337
],
[
12190,
12730,
11720,
12150,
86738,
63.95308609379455,
161.89530707511585,
-128.2353209013155,
290.13062797643136,
9220.355424741887,
10669.5,
12118.644575258113,
-0.27164245283436206,
11530,
10669.5,
11274.413607547502,
655.9055085490825,
-53401
],
[
12300,
12600,
11890,
12320,
86465,
65.43741115664086,
246.514919049916,
-53.2852729110692,
299.8001919609852,
9154.201332412576,
10769,
12383.798667587424,
-0.29989760750068223,
11910,
10769,
11483.530886038001,
659.7694007955765,
33064
]
] |
no news data
|
0
|
[
[
11000,
11470,
10900,
11390,
336177,
21.079716758385988,
-314.03359377237757,
-268.389186635278,
-45.64440713709956,
11771.961041513603,
12437.5,
13103.038958486397,
-0.10702134005811408,
12122,
12437.5,
12191.126772332675,
382.5947538518266,
-2001063
],
[
11410,
12550,
11400,
11930,
672645,
33.18063268261463,
-318.71045860093545,
-278.45344102840954,
-40.25701757252591,
11706.11366785209,
12405,
13103.88633214791,
-0.11267816721449567,
12006,
12405,
12138.90141786614,
438.12370000526755,
-1328418
],
[
13350,
13550,
12500,
12610,
1694782,
44.683018226929846,
-264.49762667344294,
-275.6622781574162,
11.164651483973273,
11706.196591087559,
12409,
13111.803408912441,
-0.11327317413368382,
12042,
12409,
12233.121134292913,
522.543435719177,
366364
],
[
13520,
13770,
13180,
13380,
1007923,
54.28043120220575,
-157.5844663123171,
-252.0467157883964,
94.46224947607931,
11628.107077016088,
12454.5,
13280.892922983912,
-0.13270591721609254,
12248,
12454.5,
12462.49690743433,
568.0760474535215,
1374287
],
[
12890,
13070,
12750,
12930,
361636,
48.93678592305044,
-107.92219575801937,
-223.221811782321,
115.29961602430163,
11620.807052241022,
12473.5,
13326.192947758978,
-0.1367207195669184,
12448,
12473.5,
12555.997525947465,
572.4991869211271,
1012651
],
[
13130,
13140,
12790,
12850,
266561,
48.03150640145796,
-74.16489323532915,
-193.41042807292263,
119.24553483759348,
11618.455331757035,
12477,
13335.544668242965,
-0.1376203683967243,
12740,
12477,
12614.798020757973,
556.6063878553324,
746090
],
[
12610,
12930,
12610,
12710,
207773,
46.41337734055352,
-58.0397713929342,
-166.33629673692496,
108.29652534399077,
11620.629221858315,
12485,
13349.370778141685,
-0.13846548308236847,
12896,
12485,
12633.838416606379,
539.7059315799515,
538317
],
[
12800,
12820,
12450,
12450,
158158,
43.48355056195897,
-65.48544776834751,
-146.16612694320946,
80.68067917486195,
11615.447971884058,
12479,
13342.552028115942,
-0.13840083790623325,
12864,
12479,
12597.070733285103,
527.5840793242407,
380159
],
[
12170,
12440,
12000,
12030,
116821,
39.18092026870047,
-104.07695549531309,
-137.7482926536302,
33.6713371583171,
11630.90581628464,
12483.5,
13336.09418371536,
-0.13659537528984025,
12594,
12483.5,
12483.656586628083,
522.0423593725093,
263338
],
[
12120,
12240,
12020,
12120,
91514,
40.538675588119574,
-125.94691789683566,
-135.38801770227127,
9.441099805435613,
11599.595688029583,
12467.5,
13335.404311970417,
-0.13922667928139829,
12432,
12467.5,
12410.925269302468,
500.4679051316158,
354852
]
] |
no news data
|
0
|
[
[
3985,
3985,
3880,
3945,
26723,
28.183151253946154,
-137.26408729377908,
-153.83009761989643,
16.56601032611735,
3847.7582926616114,
4116.5,
4385.241707338389,
-0.13056805895221113,
4025,
4116.5,
4031.117110545749,
107.87694168490111,
-180007
],
[
3945,
4000,
3900,
3925,
9639,
27.052350787024007,
-137.48782749841166,
-150.5616435955995,
13.07381609718783,
3846.4836700578994,
4092.75,
4339.016329942101,
-0.12034271819295135,
3981,
4092.75,
4009.8936884365994,
107.31430299312247,
-189646
],
[
3925,
3925,
3870,
3890,
28006,
25.15054338930484,
-138.88833247356933,
-148.22698137119346,
9.338648897624125,
3848.5054837750095,
4067.75,
4286.994516224991,
-0.10779645564500795,
3945,
4067.75,
3985.91495074928,
103.5775670650423,
-217652
],
[
3920,
3945,
3880,
3900,
14210,
26.735337020815983,
-137.60510038888015,
-146.1026051747308,
8.497504785850651,
3842.3549309983932,
4048.5,
4254.645069001607,
-0.10183775176070495,
3930,
4048.5,
3968.731960599424,
100.82202656039642,
-203442
],
[
3910,
3970,
3890,
3970,
12549,
36.81970006487535,
-129.44752424972057,
-142.77158898972874,
13.324064740008168,
3848.0198259661024,
4034.75,
4221.480174033898,
-0.09256096364528053,
3926,
4034.75,
3968.9855684795393,
99.33473894893953,
-190893
],
[
3970,
3970,
3910,
3910,
11831,
32.668946585935466,
-126.36740021761898,
-139.4907512353068,
13.12335101768781,
3851.696536099648,
4018,
4184.303463900353,
-0.08277922543571549,
3919,
4018,
3957.1884547836316,
96.525114738301,
-202724
],
[
3910,
3985,
3910,
3935,
5020,
35.910882512271066,
-120.5198113010988,
-135.6965632484652,
15.176751947366398,
3854.2565573766074,
4005.75,
4157.243442623392,
-0.07563799169862942,
3921,
4005.75,
3952.7507638269053,
94.98760654270808,
-197704
],
[
3935,
3980,
3895,
3950,
5916,
37.84464660536155,
-113.36834065367066,
-131.2309187295063,
17.862578075835643,
3857.717299479833,
3996,
4134.282700520167,
-0.06921056082090443,
3933,
3996,
3952.2006110615243,
94.2742060753718,
-191788
],
[
3950,
3950,
3875,
3925,
6647,
35.90039757260251,
-108.46769167743832,
-126.67827331909271,
18.210581641654386,
3850.674096152989,
3989.5,
4128.3259038470105,
-0.06959564047976476,
3938,
3989.5,
3946.7604888492197,
92.8974770699881,
-198435
],
[
3925,
3955,
3900,
3945,
8091,
38.61726437650477,
-101.79661123534788,
-121.70194090234375,
19.90532966699587,
3847.1263523791968,
3984.25,
4121.373647620803,
-0.06883285316975754,
3933,
3984.25,
3946.408391079376,
90.19051442213181,
-190344
]
] |
no news data
|
0
|
[
[
4605,
4990,
4510,
4990,
1249741,
69.19481484795881,
512.6069447572063,
466.70678742489906,
45.90015733230723,
2460.365988049035,
4122.5,
5784.634011950965,
-0.8063718675323056,
5002,
4122.5,
4755.596098017647,
417.1303041340364,
40140329
],
[
4990,
4990,
4730,
4730,
851657,
63.26107613005408,
483.08619680288666,
469.98266930049664,
13.103527502390023,
2594.9079474501814,
4204.25,
5813.592052549819,
-0.7655786656596628,
4992,
4204.25,
4750.476878414118,
405.9067109816052,
39288672
],
[
4350,
4800,
4060,
4135,
2297827,
52.2240154602047,
406.9877624021756,
457.3836879208325,
-50.395925518656895,
2761.66100933531,
4262.75,
5763.83899066469,
-0.7042819732166746,
4717,
4262.75,
4627.381502731294,
429.770517340062,
36990845
],
[
4185,
4235,
4020,
4120,
489353,
51.97781218462037,
341.53186351384556,
434.2133230394351,
-92.68145952558956,
2938.4638722583168,
4319,
5699.536127741683,
-0.6392850788338427,
4544,
4319,
4525.905202185035,
414.4297661014861,
36501492
],
[
4465,
4635,
4065,
4105,
1780244,
51.71525318804033,
285.16006964391363,
404.4026723603308,
-119.2426027164172,
3167.281986314473,
4379.75,
5592.218013685527,
-0.5536699645804106,
4416,
4379.75,
4441.724161748029,
425.5419256656657,
34721248
],
[
3990,
4050,
3655,
3765,
3120135,
46.038472043036215,
210.62193974987622,
365.64652583823994,
-155.02458608836372,
3362.4258144722244,
4420,
5477.574185527776,
-0.4785403554424324,
4171,
4420,
4306.379329398424,
427.288930975261,
31601113
],
[
3770,
4245,
3650,
4000,
3077440,
50.114450544999364,
168.56930875312446,
326.23108242121685,
-157.6617736680924,
3619.0693127977174,
4469.75,
5320.430687202283,
-0.38063904567471674,
4025,
4469.75,
4245.103463518739,
439.26829304845666,
34678553
],
[
3985,
4000,
3750,
3825,
656004,
47.252094961751176,
119.74095901204419,
284.9330577393823,
-165.19209872733813,
3603.2183834932866,
4465.75,
5328.281616506713,
-0.3862874619075019,
3963,
4465.75,
4161.082770814992,
425.7491292592812,
34022549
],
[
3735,
3785,
3610,
3725,
493237,
45.64764697981118,
72.14335213214326,
242.3751166179345,
-170.23176448579125,
3518.830902094337,
4439.25,
5359.669097905663,
-0.4146732434107847,
3884,
4439.25,
4073.8662166519935,
410.69562002647535,
33529312
],
[
3710,
3795,
3650,
3660,
302231,
44.58785842092771,
28.844448142111105,
199.66898292276983,
-170.82453478065872,
3414.432915085953,
4398,
5381.567084914047,
-0.447279256441131,
3795,
4398,
3991.092973321595,
391.71736145315566,
33227081
]
] |
no news data
|
0
|
[
[
7170,
7200,
7060,
7190,
78019,
31.63225790250382,
-100.82241506720675,
-105.95136110446474,
5.12894603725799,
7094.622923412293,
7385.5,
7676.377076587707,
-0.07876977228019959,
7360,
7385.5,
7376.47260869555,
192.42296565463806,
-360116
],
[
7150,
7290,
7150,
7170,
75706,
31.011400287610915,
-111.46242184509083,
-107.05357325258997,
-4.40884859250086,
7067.057455079132,
7371.5,
7675.942544920868,
-0.08259989009587422,
7288,
7371.5,
7335.17808695644,
188.67846810787822,
-435822
],
[
7220,
7230,
7100,
7150,
59035,
30.36947600944475,
-120.12382405744847,
-109.66762341356167,
-10.456200643886802,
7046.051458341837,
7364.5,
7682.948541658163,
-0.08648205354285093,
7216,
7364.5,
7298.142469565152,
184.4871489573155,
-494857
],
[
7190,
7250,
7150,
7200,
25328,
34.045124894951684,
-121.55228648527918,
-112.04455602790517,
-9.50773045737401,
7039.013932189017,
7362,
7684.986067810983,
-0.0877441097014351,
7190,
7362,
7278.513975652122,
178.45235260322153,
-469529
],
[
7510,
7530,
7170,
7210,
157771,
34.7865819437498,
-120.48852016537057,
-113.73334885539825,
-6.755171309972326,
7053.293647077813,
7366,
7678.706352922187,
-0.08490533611788945,
7184,
7366,
7264.811180521698,
191.42004170299143,
-311758
],
[
7240,
7240,
7160,
7200,
36366,
34.37047088167091,
-119.07971726327287,
-114.80262253697319,
-4.27709472629968,
7053.293647077813,
7366,
7678.706352922187,
-0.08490533611788945,
7186,
7366,
7251.848944417358,
183.46146729563492,
-348124
],
[
7170,
7220,
7150,
7180,
29440,
33.50719374450882,
-118.21436208626528,
-115.48497044683161,
-2.729391639433672,
7036.652472030852,
7359.5,
7682.347527969148,
-0.0877362668575714,
7188,
7359.5,
7237.479155533887,
175.35707677451813,
-377564
],
[
7160,
7200,
6990,
7020,
130652,
27.54639794052552,
-128.95273780699972,
-118.17852391886524,
-10.774213888134483,
6989.635838549767,
7333,
7676.364161450233,
-0.09364902807861258,
7162,
7333,
7193.98332442711,
177.831571290624,
-508216
],
[
7030,
7030,
6800,
6830,
87077,
22.441027807283017,
-151.05314342515976,
-124.75344782012415,
-26.29969560503561,
6896.808773734416,
7307,
7717.191226265584,
-0.1122734983620047,
7088,
7307,
7121.186659541689,
181.557887627008,
-595293
],
[
6770,
7070,
6770,
6910,
48512,
28.453740075923008,
-160.26510630633766,
-131.85577951736684,
-28.409326788970816,
6838.894041380537,
7285,
7731.105958619463,
-0.12247246633341477,
7028,
7285,
7078.9493276333515,
190.01803851079313,
-546781
]
] |
no news data
|
0
|
[
[
36600,
37400,
35600,
36650,
877639,
36.59989823245043,
-183.25507866893895,
603.8924491752076,
-787.1475278441466,
37041.859198215956,
40672.5,
44303.140801784044,
-0.17853049612313204,
38450,
40672.5,
39148.94145167711,
2152.7509945901197,
513293
],
[
37100,
37450,
36400,
36600,
584476,
36.43520093329279,
-401.814127571648,
402.7511338258365,
-804.5652613974845,
36536.662707180236,
40547.5,
44558.337292819764,
-0.1978340116071158,
37840,
40547.5,
38639.15316134169,
2073.9830664051115,
-71183
],
[
36900,
38800,
36850,
38050,
1109584,
44.26763509142612,
-452.8012556000249,
231.64065594066426,
-684.4419115406891,
36274.52093004995,
40437.5,
44600.47906995005,
-0.20589695554621584,
37570,
40437.5,
38521.32252907335,
2082.9842759476037,
1038401
],
[
38650,
38700,
36750,
37300,
1080748,
41.42439096415346,
-547.4173672393517,
75.82905130466108,
-623.2464185440128,
35949.507790153824,
40327.5,
44705.492209846176,
-0.21712192473355282,
37270,
40327.5,
38277.05802325868,
2073.4853990942033,
-42347
],
[
37300,
37500,
36250,
36600,
652419,
38.9122954922309,
-671.1488807204223,
-73.5665351003556,
-597.5823456200667,
35438.267465836485,
40095,
44751.732534163515,
-0.23228494995203966,
37040,
40095,
37941.64641860695,
2014.6650134446174,
-694766
],
[
37200,
38150,
36850,
37050,
850969,
41.37363832120902,
-724.543668995102,
-203.7619618793049,
-520.7817071157972,
35255.53843922042,
39757.5,
44259.46156077958,
-0.22647105883315494,
37120,
39757.5,
37763.31713488556,
1981.4746553414307,
156203
],
[
36950,
37200,
36500,
36650,
385053,
39.8371177704363,
-790.0291165721937,
-321.0153928178827,
-469.01372375431106,
34948.61855945697,
39467.5,
43986.38144054303,
-0.22899253515135395,
37130,
39467.5,
37540.65370790845,
1889.9407513884714,
-228850
],
[
36950,
37650,
36050,
36250,
616249,
38.3051266584016,
-864.2410300121119,
-429.66052025672855,
-434.58050975538333,
34660.111700712085,
39152.5,
43644.888299287915,
-0.22948155541985393,
36770,
39152.5,
37282.52296632677,
1869.2306977178664,
-845099
],
[
35900,
36600,
35350,
35500,
474620,
35.54497759843733,
-972.3644262398229,
-538.2013014533475,
-434.16312478647546,
34217.52110233202,
38855,
43492.47889766798,
-0.23870693077688726,
36410,
38855,
36926.018373061415,
1824.9999335951616,
-1319719
],
[
36000,
36450,
35200,
35750,
392848,
37.170170597903294,
-1026.0523927858667,
-635.7715197198513,
-390.2808730660154,
33903.50125615406,
38570,
43236.49874384594,
-0.24197556359066336,
36240,
38570,
36690.81469844913,
1783.9285097669358,
-926871
]
] |
no news data
|
0
|
[
[
15370,
15450,
15070,
15260,
95166,
28.641102714171932,
-543.5276675041787,
-582.6125225973132,
39.08485509313448,
15326.079373758192,
16074,
16821.92062624181,
-0.09305967727283916,
15700,
16074,
15815.444608728298,
567.1807922275368,
-1841178
],
[
15180,
15680,
15180,
15510,
52529,
33.91861532632742,
-535.7411877260001,
-573.2382556230506,
37.49706789705044,
15253.894171197322,
16035,
16816.10582880268,
-0.09742511116965125,
15608,
16035,
15754.355686982639,
562.3821642112841,
-1788649
],
[
15520,
15740,
15400,
15500,
40003,
33.81089875044495,
-524.3330774983551,
-563.4572199981116,
39.12414249975643,
15192.996489088235,
16010,
16827.003510911767,
-0.10206165033251295,
15520,
16010,
15703.484549586112,
546.4977239104782,
-1828652
],
[
15510,
15700,
15470,
15570,
28635,
35.35842866616952,
-503.83574808925187,
-551.5329256163396,
47.697177527087774,
15150.588024295983,
15968.5,
16786.411975704017,
-0.10244067704593632,
15502,
15968.5,
15676.78763966889,
523.8907436311583,
-1800017
],
[
15520,
15570,
15270,
15400,
48267,
33.3208950059379,
-495.5961225056035,
-540.3455649941925,
44.74944248858901,
15080.560702271898,
15928.5,
16776.439297728102,
-0.1064681919487839,
15448,
15928.5,
15621.430111735113,
507.8985476575042,
-1848284
],
[
15370,
15410,
15120,
15230,
52321,
31.373899201455647,
-497.05400989726695,
-531.6872539748074,
34.63324407754044,
15034.230143161441,
15855,
16675.76985683856,
-0.1035345136346338,
15442,
15855,
15543.144089388092,
492.3343656819682,
-1900605
],
[
15130,
15320,
15000,
15250,
41868,
31.87821218870917,
-490.93635460700716,
-523.5370741012474,
32.60071949424025,
14965.24402896467,
15804,
16642.75597103533,
-0.10614476980958375,
15390,
15804,
15484.515271510474,
480.0247681332562,
-1858737
],
[
15260,
15310,
14960,
15010,
46101,
29.113376453102745,
-499.69390268891766,
-518.7684398187814,
19.074537129863756,
14909.400019095177,
15722.5,
16535.599980904823,
-0.10343138570899317,
15292,
15722.5,
15389.61221720838,
470.73728469516647,
-1904838
],
[
14950,
14980,
14550,
14740,
58420,
26.34508283632171,
-522.3991736626194,
-519.4945865875491,
-2.904587075070367,
14752.042264209329,
15676.5,
16600.95773579067,
-0.11794185383097898,
15126,
15676.5,
15259.689773766704,
469.97033578836886,
-1963258
],
[
14610,
14910,
14610,
14790,
51986,
27.715818667626934,
-530.2463327028418,
-521.6449358106076,
-8.601396892234106,
14623.257529359009,
15627,
16630.74247064099,
-0.128462593030139,
15004,
15627,
15165.751819013363,
457.8295975177711,
-1911272
]
] |
no news data
|
0
|
[
[
48750,
49050,
47500,
48150,
37022,
61.09591939673142,
1251.2672154796019,
973.5384798652144,
277.72873561438746,
38613.8232033318,
45630,
52646.1767966682,
-0.30752473358177523,
47450,
45630,
47727.95780456791,
2847.018880393825,
547940
],
[
48000,
51600,
47950,
49700,
107238,
63.31667609847853,
1348.3507231830954,
1048.5009285287906,
299.8497946543048,
38866.77644518244,
45975,
53083.22355481756,
-0.3092212530643854,
48390,
45975,
48122.36624365433,
2904.374674651409,
655178
],
[
50100,
50400,
48250,
48900,
79459,
61.36951672114989,
1345.229816418796,
1107.8467061067918,
237.3831103120042,
39229.82040471962,
46282.5,
53335.17959528038,
-0.3047665789566415,
49450,
46282.5,
48277.892994923466,
2850.4907693191653,
575719
],
[
48750,
50100,
48750,
49450,
35825,
62.22950678685452,
1371.3290511029627,
1160.543175106026,
210.78587599693674,
39635.170800325184,
46617.5,
53599.829199674816,
-0.2995582860374244,
49120,
46617.5,
48512.314395938774,
2743.3128572249393,
611544
],
[
49150,
52300,
48550,
50700,
65902,
64.18117775454851,
1475.8645876663068,
1223.6074576180822,
252.25713004822455,
40261.753589023,
47067.5,
53873.246410977,
-0.2891909028938015,
49380,
47067.5,
48949.85151675102,
2815.219081708872,
677446
],
[
50300,
51500,
50100,
51000,
51006,
64.6532402297023,
1564.8783033479413,
1291.861626764054,
273.01667658388715,
40936.084778652126,
47517.5,
54098.915221347874,
-0.2770101634702109,
49950,
47517.5,
49359.88121340082,
2714.1320044439526,
728452
],
[
50500,
50800,
49000,
50500,
94576,
63.15921364743918,
1576.8989831173458,
1348.8690980347126,
228.0298850826332,
41565.75250694648,
47897.5,
54229.24749305352,
-0.2643873894484479,
50110,
47897.5,
49587.90497072066,
2663.1225755550986,
633876
],
[
50300,
51200,
49850,
49900,
43547,
61.32777994314237,
1520.483287972369,
1383.191936022244,
137.2913519501251,
42354.25071662394,
48255,
54155.74928337606,
-0.24456530031607346,
50310,
48255,
49650.32397657653,
2569.3281058725915,
590329
],
[
49800,
49900,
48450,
49300,
33187,
59.470651806379905,
1411.092264277897,
1388.7720016733747,
22.320262604522213,
43664.8393600206,
48645,
53625.1606399794,
-0.20475529406843032,
50280,
48645,
49580.25918126123,
2489.3760983102634,
557142
],
[
49250,
53000,
48800,
52400,
112034,
65.31483151006955,
1556.599670052572,
1422.3375353492142,
134.2621347033578,
44230.3732084036,
49047.5,
53864.6267915964,
-0.1964270061306447,
50620,
49047.5,
50144.20734500899,
2611.5635198595305,
669176
]
] |
no news data
|
0
|
[
[
64000,
64200,
62200,
63500,
13104,
37.225412761777505,
-2310.968083075204,
-2528.4195765115132,
217.4514934363092,
61874.20768162722,
65465,
69055.79231837278,
-0.1097011324638443,
63560,
65465,
64147.41091065521,
1463.7275388349744,
756
],
[
63200,
64300,
63100,
63400,
10245,
36.7885641569272,
-2231.4611265292697,
-2469.027886515065,
237.56675998579522,
62051.95307704307,
65150,
68248.04692295693,
-0.0951050475197829,
63480,
65150,
63997.92872852417,
1444.8898574896193,
-9489
],
[
63900,
64200,
63300,
63400,
4167,
36.788564156927194,
-2143.7395950299833,
-2403.9702282180488,
260.23063318806544,
62209.61662519745,
64880,
67550.38337480255,
-0.08231761327997997,
63380,
64880,
63878.34298281934,
1405.9691533832179,
-9489
],
[
63900,
64400,
63200,
64100,
10502,
42.28692285307624,
-1994.7413627153874,
-2322.1244551175164,
327.383092402129,
62437.873179509166,
64685,
66932.12682049084,
-0.06947906996957061,
63600,
64685,
63922.67438625547,
1391.2570709987024,
1013
],
[
64100,
64300,
63600,
63600,
5056,
39.63493110499314,
-1895.1588005006488,
-2236.731324194143,
341.5725236934941,
62349.42634249123,
64570,
66790.57365750876,
-0.06878035178902799,
63600,
64570,
63858.13950900438,
1341.8815659273666,
-4043
],
[
63300,
64200,
63200,
63600,
6192,
39.63493110499314,
-1795.5410232611684,
-2148.493264007548,
352.95224074637963,
62319.02703558242,
64440,
66560.97296441758,
-0.06582783874666612,
63620,
64440,
63806.51160720351,
1317.461454075412,
-4043
],
[
63600,
64200,
63100,
63700,
11283,
40.5004550585646,
-1689.0536932500545,
-2056.6053498560495,
367.55165660599505,
62412.70017489779,
64295,
66177.2998251022,
-0.05855198149474165,
63680,
64295,
63785.20928576281,
1301.9284930700255,
7240
],
[
63200,
64200,
63000,
63100,
4329,
37.06638206133107,
-1634.2382216658443,
-1972.1319242180084,
337.8937025521641,
62537.160037466005,
64115,
65692.839962534,
-0.049219058333743904,
63620,
64115,
63648.16742861025,
1294.6478864221667,
2911
],
[
63200,
63200,
61700,
62000,
11251,
31.75101405460095,
-1660.4171174711955,
-1909.7889628686457,
249.37184539745022,
62163.9891047766,
63990,
65816.0108952234,
-0.057071757937909064,
63200,
63990,
63318.5339428882,
1309.3158945348691,
-8340
],
[
62000,
62300,
61600,
62100,
7353,
32.69591559911023,
-1654.0283080027802,
-1858.6368318954728,
204.60852389269257,
61899.992896779084,
63845,
65790.00710322092,
-0.06092903448103751,
62900,
63845,
63074.827154310566,
1265.7933306395214,
-987
]
] |
no news data
|
0
|
[
[
58100,
59000,
54350,
58800,
2889730,
22.675460539835758,
-2639.437641331111,
-2137.722921649879,
-501.71471968123205,
60422.07240071439,
65800,
71177.92759928561,
-0.16346284496308852,
62380,
65800,
63663.95466605047,
3348.394710332696,
-12436969
],
[
60100,
63000,
59400,
61100,
1800126,
30.856251756857684,
-2709.00025258027,
-2251.978387835957,
-457.021864744313,
59783.39071972032,
65555,
71326.60928027968,
-0.1760844872330006,
61820,
65555,
63151.16373284038,
3409.2236595946465,
-10636843
],
[
63000,
63800,
61300,
62500,
1396369,
35.34055354519035,
-2620.948164498215,
-2325.772343168409,
-295.17582132980624,
59450.1493617704,
65370,
71289.8506382296,
-0.18111826948843812,
61560,
65370,
63020.93098627231,
3358.5648267664574,
-9240474
],
[
64500,
65500,
63200,
64300,
1173320,
40.668461085367255,
-2378.5033870607367,
-2336.3185519468743,
-42.18483511386239,
59346.748698041716,
65245,
71143.25130195828,
-0.18080316658619922,
61640,
65245,
63276.74478901785,
3332.953053425996,
-8067154
],
[
63200,
63300,
61500,
61700,
969410,
36.047942654488196,
-2368.8557308113013,
-2342.8259877197597,
-26.029743091541604,
58946.851545912425,
65050,
71153.14845408758,
-0.1876448410172968,
61680,
65050,
62961.395831214286,
3294.8849781812823,
-9036564
],
[
61700,
63300,
61600,
62300,
827707,
37.80407595582406,
-2286.4382710054997,
-2331.548444376908,
45.11017337140811,
58662.66083550352,
64875,
71087.33916449649,
-0.19151719967619216,
62380,
64875,
62829.11666497143,
3180.9646225969054,
-8208857
],
[
61900,
62600,
61000,
62200,
616492,
37.618663140212874,
-2203.787118496606,
-2305.9961792008476,
102.20906070424144,
58401.81792299578,
64725,
71048.18207700422,
-0.195386081946828,
62600,
64725,
62703.29333197715,
3068.0385781256978,
-8825349
],
[
62300,
62400,
61500,
62100,
424472,
37.4210110902812,
-2121.894766889971,
-2269.1758967386722,
147.2811298487013,
58169.68712833348,
64455,
70740.31287166652,
-0.19502948946292833,
62520,
64455,
62582.63466558172,
2913.178679688148,
-9249821
],
[
61200,
61800,
60000,
60600,
547443,
34.49342157070366,
-2153.211075267791,
-2245.9829324444963,
92.77185717670545,
57716.962424665886,
64205,
70693.0375753341,
-0.20210381046130707,
61780,
64205,
62186.107732465374,
2855.0944882818517,
-9797264
],
[
60800,
61200,
59200,
60000,
878428,
33.36886633197642,
-2201.071874421148,
-2237.000720839827,
35.92884641867886,
57214.716393392424,
63905,
70595.28360660758,
-0.20938216435670384,
61440,
63905,
61748.886185972304,
2794.0163105474335,
-10675692
]
] |
[마켓인]현대건설, 녹색채권 수요예측 흥행…목표액 5배 몰려: 현대건설 ESG 채권 수요예측 ‘흥행’2000억원 모집에 1조900억원 주문“최근 건설업계 불확실성 커졌지만…ESG채권으로 우호적 투자환경 조성”[이데일리 마켓in 김연서 기자] 현대건설(000720)(AA-)이 녹색채권(ESG채권) 발행을 위한 수요예측에서 목표액의 5배가 넘는 자금을 끌어모으며 흥행에 성공했다. 최근 건설 업계의 잇단 사고와 정부의 안전 규제 강화 움직임으로 투자심리가 위축된 상황에서 분위기 반전 가능성을 보여줬다는 평가가 나온다.현대건설 계동사옥. (사진=현대건설)26일 금융투자업계에 따르면 현대건설은 이날 총 2000억원 규모의 녹색채권 수요예측을 진행한 결과 총 1조900억원의 주문을 받았다. 현대건설은 최대 4000억원까지 증액 발행을 검토 중이다. 트랜치(만기) 별로는 2년물 700억원 모집에 3800억원, 3년물 700억원에 5700억원, 5년물 600억원에 1400억원의 주문이 들어왔다. 현대건설은 희망 금리 밴드를 개별 민평(민간 채권평가사 평균 금리) 대비 -30bp(베이시스포인트·1bp=0.01%포인트)~+30bp를 가산한 수준으로 제시한 가운데 2년물 -11bp, 3년물 -10bp, 5년물 -10bp에서 목표액을 채웠다. 대표주관사는 대신증권, 미래에셋증권, 키움증권, 하나증권, 한국투자증권, KB증권, NH투자증권 등 7곳이 맡았다. 현대건설은 오는 9월 3일 녹색채권을 발행할 예정이다. 시장에서는 최근 건설업 전반의 안전 규제 강화 등 불확실성에도 불구하고 ESG 채권 전략을 통해 우호적인 환경을 조성한 점이 긍정적으로 작용했단 평가가 나온다. 적극적인 기업설명회(NDR)를 통한 소통 강화와 원전 및 친환경 등 에너지 전환 사업에 대한 기대감도 투자 심리를 개선한 요인으로 꼽힌다.업계 한 관계자는 “우량 모회사의 지원 가능성에 더해 사업 포트폴리오 개선이 부각되면서 현대건설이 건설업종 전반의 투자심리를 되돌리는 계기를 마련했다”며 “시장 변동성이 상존하지만 이번 결과는 회사채 시장에서 의미 있는 신호로 볼 수 있다”고 말했다. KB증권 "현대건설, 업황 불확실성·실적 우려 확대…목표가↓": 현대건설 계동사옥[현대건설 제공](서울=연합뉴스) 이민영 기자 = KB증권은 2일 현대건설에 대해 업황 불확실성과 실적 우려가 커졌다며 목표주가를 11만원에서 9만7천500원으로 내렸다. 다만 향후 원전 신규 수주가 기대된다며 투자의견은 '매수'로 유지했다. 전날 종가는 전장 대비 2.42% 내린 6만600원이다. 장문준 연구원은 현대건설에 대해 "상반기 랠리 이후 7월 중순이 지나며 주가가 부진을 이어가고 있다"며 "하반기 들어 안전 이슈 및 부동산 규제 등 국내 건설업을 둘러싼 불확실성이 부각되며 투자자들의 차익실현 욕구가 커진 것으로 보인다"고 짚었다. 또한 "2분기 실적 발표에서 향후 연간 이익 가이던스(전망치) 하향을 예고해 실적에 대한 우려 역시 투자심리를 누르고 있다"고 부연했다. 그러면서 올해 연간 영업이익 추정치를 기존 9천100억원에서 7천930억원으로 13% 하향 조정했다. 현대건설 본사 기준 해외 부문 비용 및 연결회사의 비용 반영 가능성 등이 예상되면서다. 장 연구원은 다만 업종 최선호주는 유지하면서 "단순 기대에 머물던 원전 사업이 실제가 되는 순간이 머지않았다"며 "올해 말부터 내년 상반기까지 미국 팰리세이즈 소형모듈원자로(SMR) 착공, 불가리아 원전 수주가 가능해 내년 상반기 전에 원전 수주잔고가 15조원 증가할 것"이라고 설명했다. mylux@yna.co.kr
|
0
|
[
[
6300,
6370,
6120,
6220,
36698,
23.795666262541644,
-150.0294600705629,
-128.97790386880484,
-21.051556201758046,
6319.7083460167805,
6647.5,
6975.2916539832195,
-0.09862103166099119,
6472,
6647.5,
6512.764948418914,
184.63272207484053,
-404381
],
[
6160,
6290,
6130,
6200,
72345,
23.330155681156626,
-167.2889663958358,
-136.64011637421106,
-30.648850021624753,
6255.774012347852,
6610.5,
6965.225987652148,
-0.10732198401093668,
6374,
6610.5,
6450.211958735132,
182.87324192663763,
-476726
],
[
6200,
6240,
6130,
6180,
15860,
22.848785165755935,
-180.50038626440255,
-145.41217035224935,
-35.0882159121532,
6187.383942736602,
6580,
6972.616057263398,
-0.11933618761805412,
6286,
6580,
6396.1695669881055,
177.66801036044924,
-492586
],
[
6200,
6410,
6200,
6330,
61145,
33.86949645261286,
-176.82841737208946,
-151.69541975621738,
-25.132997615872085,
6158.896259645564,
6560,
6961.103740354436,
-0.12228772571781586,
6260,
6560,
6382.935653590484,
181.40600962041714,
-431441
],
[
6370,
6370,
6190,
6240,
29589,
31.00749727742089,
-179.11586718726267,
-157.17950924242643,
-21.93635794483623,
6117.716046152669,
6536.5,
6955.283953847331,
-0.12813706229551927,
6234,
6536.5,
6354.348522872388,
181.3055803618159,
-461030
],
[
6270,
6270,
6160,
6160,
28607,
28.68701485215237,
-185.24858864146063,
-162.79332512223328,
-22.455263519227344,
6064.606375931518,
6513,
6961.393624068482,
-0.13769188517380057,
6222,
6513,
6315.47881829791,
176.2123246216862,
-489637
],
[
6160,
6230,
6130,
6150,
24907,
28.40090132673999,
-188.74005315809518,
-167.9826707294057,
-20.757382428689482,
6023.666428767645,
6481.5,
6939.333571232355,
-0.14127395548325392,
6212,
6481.5,
6282.383054638329,
170.76858714870863,
-514544
],
[
6240,
6270,
6010,
6080,
28475,
26.414877924348243,
-194.9086928431152,
-173.36787515214763,
-21.54081769096757,
5979.951087990007,
6445.5,
6911.048912009993,
-0.14445703576448463,
6192,
6445.5,
6241.906443710664,
177.14225949522944,
-543019
],
[
6100,
6100,
5830,
5920,
56903,
22.53577454424577,
-210.28402373202698,
-180.7511048681235,
-29.53291886390349,
5896.883789099627,
6418,
6939.116210900373,
-0.16239208815842088,
6110,
6418,
6177.525154968531,
183.7749552455702,
-599922
],
[
5930,
6050,
5930,
5960,
33902,
25.48201729865897,
-216.7429408246835,
-187.9494720594355,
-28.793468765248008,
5833.690340815044,
6387,
6940.309659184956,
-0.17326120531860223,
6054,
6387,
6134.020123974825,
179.93388701374374,
-566020
]
] |
no news data
|
0
|
[
[
1350,
1358,
1337,
1349,
141611,
56.7668398893166,
-25.986055385582176,
-26.06065356037841,
0.07459817479623254,
1347.863644003036,
1391.3500000000001,
1434.8363559969644,
-0.06250958564985692,
1364.8,
1391.3500000000001,
1372.6002768631627,
26.491124495797983,
1223666
],
[
1348,
1360,
1335,
1356,
86261,
58.33046749329409,
-25.835670771866944,
-26.015657002676118,
0.17998623080917397,
1344.8406986804023,
1387.8500000000001,
1430.859301319598,
-0.06197975475677897,
1361,
1387.8500000000001,
1369.2802214905303,
26.384615603240984,
1309927
],
[
1355,
1360,
1350,
1350,
34592,
56.44600519698888,
-25.902056948906647,
-25.992936991922225,
0.09088004301557717,
1341.2230806416076,
1384.2500000000002,
1427.276919358393,
-0.06216639965091949,
1356.6000000000001,
1384.2500000000002,
1365.4241771924242,
25.2142859172952,
1275335
],
[
1348,
1372,
1348,
1350,
44787,
56.44600519698888,
-25.65888877480461,
-25.926127348498703,
0.2672385736940939,
1340.1628666483998,
1380.3000000000002,
1420.4371333516006,
-0.058157115629356465,
1353,
1380.3000000000002,
1362.3393417539394,
25.127551208916973,
1275335
],
[
1350,
1370,
1343,
1368,
78200,
60.846970900644806,
-23.74006597429957,
-25.48891507365888,
1.7488490993593118,
1339.325415624584,
1378.7000000000003,
1418.0745843754166,
-0.057118422246197655,
1354.6,
1378.7000000000003,
1363.4714734031518,
25.26129755113719,
1353535
],
[
1368,
1383,
1347,
1362,
131738,
58.71712491332679,
-22.44480519357012,
-24.88009309764113,
2.4352879040710107,
1337.612572329167,
1377.35,
1417.0874276708328,
-0.05770127806415633,
1357.2000000000003,
1377.35,
1363.1771787225216,
26.028347726055962,
1221797
],
[
1361,
1368,
1352,
1354,
101490,
55.90716498232337,
-21.81239512099205,
-24.266553502311314,
2.454158381319264,
1337.8531330532874,
1374.2,
1410.5468669467127,
-0.052898947673865056,
1356.8,
1374.2,
1361.3417429780172,
25.312037174194824,
1120307
],
[
1354,
1360,
1343,
1357,
52382,
56.7431645266293,
-20.82902660121158,
-23.57904812209137,
2.7500215208797876,
1339.035091149451,
1371.45,
1403.864908850549,
-0.04727100346428809,
1358.2,
1371.45,
1360.473394382414,
24.71832023318091,
1172689
],
[
1345,
1355,
1331,
1348,
105005,
53.46796608029001,
-20.53916207316479,
-22.971070912306054,
2.431908839141265,
1336.0712821530676,
1370,
1403.9287178469324,
-0.04953097495902538,
1357.8000000000002,
1370,
1357.9787155059312,
24.809868787953704,
1067684
],
[
1348,
1360,
1330,
1340,
162518,
50.668383535321006,
-20.716172348077635,
-22.52009119946037,
1.8039188513827362,
1332.4271434987425,
1367.5,
1402.5728565012575,
-0.05129485411518471,
1352.2000000000003,
1367.5,
1354.382972404745,
25.18059244595701,
905166
]
] |
no news data
|
0
|
[
[
13790,
14340,
13650,
14320,
24931,
23.396555874467428,
-781.1767730234205,
-581.0680871478846,
-200.1086858755359,
14145.846362598782,
16236.5,
18327.153637401218,
-0.257525160890736,
14954,
16236.5,
15239.57317271952,
675.3481506117981,
-168446
],
[
14270,
14600,
14200,
14260,
18072,
23.11091489632401,
-822.0956444527401,
-629.2735986088558,
-192.82204584388433,
13948.216601921753,
16051.5,
18154.783398078245,
-0.26206689693527035,
14540,
16051.5,
15043.658538175616,
655.6804255680983,
-186518
],
[
14260,
14620,
14170,
14410,
6494,
25.557793971736327,
-832.8201660061641,
-669.9829120883174,
-162.83725391784662,
13774.450051264526,
15903.5,
18032.549948735475,
-0.2677460871802401,
14226,
15903.5,
14916.926830540493,
640.9889665989484,
-180024
],
[
14410,
14620,
14170,
14370,
16513,
25.326335233890763,
-834.9226240208864,
-702.9708544748312,
-131.95176954605517,
13643.654265882664,
15750.5,
17857.345734117338,
-0.2675274733014618,
14258,
15750.5,
14807.541464432396,
627.3468975561664,
-196537
],
[
14250,
14490,
14140,
14370,
9989,
25.326335233890763,
-827.0550612230654,
-727.7876958244781,
-99.26736539858734,
13508.790879571568,
15621,
17733.209120428433,
-0.270431998006329,
14346,
15621,
14720.033171545918,
607.536404873583,
-196537
],
[
14370,
14390,
14170,
14260,
9707,
24.61535364307328,
-820.2408161680978,
-746.278319893202,
-73.96249627489578,
13395.13934725922,
15483,
17570.86065274078,
-0.26969717144491107,
14334,
15483,
14628.026537236736,
579.8552330968985,
-206244
],
[
14300,
14620,
14290,
14550,
14113,
30.180216888905893,
-782.4206433624313,
-753.5067845870478,
-28.91385877538346,
13355.832842038311,
15363,
17370.16715796169,
-0.2612988554268943,
14392,
15363,
14612.42122978939,
564.1512878756914,
-192131
],
[
14560,
14680,
14320,
14330,
11482,
28.463609665158685,
-761.4228368239492,
-755.0899950344282,
-6.332841789521012,
13279.555219860515,
15250,
17220.444780139485,
-0.2584189875592768,
14376,
15250,
14555.936983831512,
549.5690530274277,
-203613
],
[
14320,
14450,
14120,
14150,
14509,
27.105185285352274,
-750.6533549282849,
-754.2026670131995,
3.549312084914618,
13167.797910873482,
15151,
17134.20208912652,
-0.2617915766783076,
14332,
15151,
14474.749587065211,
533.8855492397543,
-218122
],
[
14280,
14280,
13980,
14090,
12779,
26.648639887846038,
-738.4475972615583,
-751.0516530628713,
12.604055801313052,
13080.72047426919,
15040.5,
17000.27952573081,
-0.2606003159111479,
14276,
15040.5,
14397.79966965217,
517.1794385797718,
-230901
]
] |
no news data
|
0
|
[
[
2635,
2680,
2590,
2670,
369474,
36.116635041998684,
-83.97987776833952,
-74.71652965943416,
-9.263348108905362,
2601.2369861114616,
2796,
2990.7630138885384,
-0.13931546057835362,
2679,
2796,
2724.777656455294,
115.49835463736017,
50337108
],
[
2645,
2705,
2645,
2680,
286503,
37.37253764696712,
-83.03481155938425,
-76.38018603942419,
-6.654625519960064,
2612.6800116185573,
2778.25,
2943.8199883814427,
-0.11919012931265562,
2677,
2778.25,
2715.8221251642353,
111.53418644897731,
50623611
],
[
2680,
2705,
2665,
2685,
175999,
38.02855374497706,
-80.94924901322929,
-77.29399863418521,
-3.6552503790440767,
2611.843551784834,
2766,
2920.156448215166,
-0.11146525539780634,
2674,
2766,
2709.6577001313885,
106.4246017026218,
50799610
],
[
2690,
2735,
2680,
2730,
206145,
43.74036425102514,
-74.80301910939579,
-76.79580272922733,
1.9927836198315418,
2609.6462890570388,
2760.5,
2911.3537109429612,
-0.10929448356671707,
2685,
2760.5,
2713.726160105111,
102.75141586672025,
51005755
],
[
2725,
2745,
2675,
2690,
172894,
40.19405846858328,
-72.32602395272397,
-75.90184697392667,
3.5758230212026945,
2602.186195328253,
2755.75,
2909.313804671747,
-0.11144973576830063,
2691,
2755.75,
2708.9809280840886,
100.41202901909737,
50832861
],
[
2690,
2710,
2630,
2660,
307036,
37.72373183573763,
-71.95429243165381,
-75.1123360654721,
3.158043633818295,
2590.860905479079,
2749.25,
2907.639094520921,
-0.11522349333157839,
2689,
2749.25,
2699.184742467271,
98.95402694630471,
50525825
],
[
2660,
2695,
2645,
2665,
168562,
38.40322319889399,
-70.44419745153755,
-74.1787083426852,
3.73451089114765,
2581.5070265090826,
2743.25,
2904.9929734909174,
-0.11792069515422757,
2686,
2743.25,
2692.347793973817,
95.45731073585438,
50694387
],
[
2660,
2710,
2645,
2695,
208670,
42.45987817225395,
-66.06512933376462,
-72.55599254090109,
6.490863207136471,
2578.10910727964,
2737,
2895.89089272036,
-0.11610587703351127,
2688,
2737,
2692.8782351790537,
93.28178854043621,
50903057
],
[
2695,
2730,
2615,
2630,
234957,
36.804204931409124,
-67.06654172771732,
-71.45810237826434,
4.391560650547021,
2565.5862621087335,
2731.5,
2897.4137378912665,
-0.12148177769816325,
2668,
2731.5,
2680.302588143243,
94.83308935897648,
50668100
],
[
2625,
2655,
2590,
2595,
167585,
34.16526372417894,
-69.87885580585498,
-71.14225306378248,
1.263397257927494,
2547.987953255468,
2721.25,
2894.512046744532,
-0.12734004354214584,
2649,
2721.25,
2663.2420705145946,
92.70215440476387,
50500515
]
] |
no news data
|
0
|
[
[
11790,
11980,
11610,
11960,
59209,
41.61920212132472,
-167.33134496948333,
-159.19159150470352,
-8.139753464779801,
11544.15125539306,
12280.5,
13016.84874460694,
-0.11992162283407669,
12026,
12280.5,
12067.632221016063,
364.37223226089003,
-271531
],
[
11900,
12240,
11900,
12100,
76928,
45.29399901891573,
-155.7159271509281,
-158.49645863394846,
2.7805314830203542,
11600.296190026378,
12230.5,
12860.703809973622,
-0.1030544638360855,
12014,
12230.5,
12074.10577681285,
362.6313585279693,
-194603
],
[
12160,
12290,
11930,
11990,
70348,
43.003568392589614,
-153.61591686971406,
-157.5203502811016,
3.9044334113875436,
11593.340773400934,
12196.5,
12799.659226599066,
-0.09890693667840213,
11984,
12196.5,
12057.28462145028,
362.44340434740013,
-264951
],
[
12030,
12130,
11760,
11910,
85665,
41.36526521275859,
-156.60176731184401,
-157.3366336872501,
0.7348663754060851,
11567.995818898733,
12167.5,
12767.004181101267,
-0.09854188306575172,
11986,
12167.5,
12027.827697160224,
362.9831611797287,
-350616
],
[
11900,
11960,
11800,
11840,
40455,
39.93175460901576,
-162.74051888545728,
-158.41741072689155,
-4.323108158565731,
11543.88615495225,
12132,
12720.11384504775,
-0.09695249671080616,
11960,
12132,
11990.26215772818,
348.48436395260524,
-391071
],
[
11850,
11920,
11750,
11780,
36318,
38.693966678291254,
-170.48181406267213,
-160.83029139404766,
-9.651522668624466,
11514.625947024044,
12096,
12677.374052975956,
-0.09612666219840545,
11924,
12096,
11948.209726182546,
335.73548081313345,
-427389
],
[
11840,
12000,
11760,
11850,
40735,
40.99207077660795,
-169.02007308683824,
-162.4682477326058,
-6.551825354232449,
11716.246963979347,
12031,
12345.753036020653,
-0.052323669856313336,
11874,
12031,
11928.567780946038,
328.89723218362394,
-386654
],
[
11800,
11980,
11720,
11730,
57106,
38.3388496455876,
-175.5213293241559,
-165.07886405091583,
-10.44246527324006,
11708.84068733825,
11997,
12285.15931266175,
-0.04803856175072934,
11822,
11997,
11888.854224756831,
323.9760013133651,
-443760
],
[
11740,
11900,
11660,
11730,
36976,
38.338849645587594,
-178.61466307904448,
-167.78602385654156,
-10.828639222502915,
11672.530028435584,
11984.5,
12296.469971564416,
-0.05206224232373757,
11786,
11984.5,
11857.083379805465,
317.9777155052676,
-443760
],
[
11730,
11770,
11640,
11690,
35665,
37.402953625598094,
-182.1936036211464,
-170.66753980946254,
-11.526063811683855,
11640.114911042925,
11975.5,
12310.885088957075,
-0.056011872398993766,
11756,
11975.5,
11823.666703844372,
304.5507358263199,
-479425
]
] |
no news data
|
0
|
[
[
4050,
4230,
4050,
4200,
67216,
44.97412291819744,
-2.758460457471301,
38.43778210995662,
-41.19624256742792,
4146.610687447427,
4380.5,
4614.389312552573,
-0.10678658260590017,
4278,
4380.5,
4306.692051866456,
237.6006580738934,
130451
],
[
4200,
4255,
4145,
4200,
26782,
44.974122918197445,
-12.592948346593403,
28.23163601864662,
-40.82458436524002,
4131.554332804761,
4376,
4620.445667195239,
-0.11172105447680045,
4216,
4376,
4285.353641493164,
228.4863253543296,
130451
],
[
4195,
4230,
4150,
4200,
14624,
44.97412291819744,
-20.15452206773989,
18.554404401369318,
-38.70892646910921,
4110.667062286131,
4367.5,
4624.332937713869,
-0.11761096174647688,
4193,
4367.5,
4268.282913194531,
217.8801592575918,
130451
],
[
4200,
4290,
4015,
4185,
38720,
44.222901124077104,
-27.045731996639915,
9.434377121767472,
-36.480109118407384,
4088.7812243456938,
4358.25,
4627.718775654306,
-0.1236591639553978,
4179,
4358.25,
4251.626330555625,
221.96014788204954,
91731
],
[
4185,
4185,
4115,
4135,
13934,
41.72125286260331,
-36.12521861333789,
0.32245797474639915,
-36.44767658808429,
4059.6847779791283,
4341.75,
4623.815222020872,
-0.12993158151476797,
4184,
4341.75,
4228.3010644445,
211.1058516047603,
77797
],
[
4190,
4190,
4095,
4140,
10070,
42.07414029208685,
-42.42823270205281,
-8.227680160613442,
-34.200552541439365,
4043.9744454120946,
4321,
4598.025554587905,
-0.1282228903438581,
4172,
4321,
4210.6408515556,
202.81257649013455,
87867
],
[
4140,
4210,
4120,
4160,
17104,
43.54665729592074,
-45.28753738464002,
-15.639651605418758,
-29.647885779221262,
4037.759697110167,
4301.5,
4565.2403028898325,
-0.12262713141454502,
4164,
4301.5,
4200.5126812444805,
194.7545353122678,
104971
],
[
4110,
4150,
4065,
4095,
17317,
39.988756954658335,
-52.19682125407871,
-22.95108553515075,
-29.245735718927964,
4010.6477052366913,
4289,
4567.352294763308,
-0.12979822558326345,
4143,
4289,
4179.410144995585,
187.62921136139153,
87654
],
[
4095,
4120,
4070,
4100,
5460,
40.39220105783882,
-56.6163818782361,
-29.684144803767822,
-26.932237074468276,
3987.5747061249003,
4275.75,
4563.9252938751,
-0.13479520265455167,
4126,
4275.75,
4163.528115996469,
177.79855340700644,
93114
],
[
4100,
4205,
4010,
4080,
19869,
39.2553736392569,
-61.02924126322341,
-35.95316409565894,
-25.07607716756447,
3963.8760762304214,
4261.5,
4559.123923769579,
-0.1396803584510519,
4115,
4261.5,
4146.822492797175,
179.02722816364883,
73245
]
] |
no news data
|
0
|
[
[
1058,
1058,
1013,
1015,
182133,
31.47545118660925,
-23.193610176741686,
-24.423138176066153,
1.2295279993244677,
1014.3914588959452,
1046.1,
1077.8085411040547,
-0.060622390027826684,
1029.4,
1046.1,
1032.659112094796,
24.95841768967761,
-3074207
],
[
1018,
1025,
1005,
1010,
139655,
30.075516261494904,
-23.641103474208194,
-24.266731235694564,
0.6256277614863706,
1009.86232864008,
1043,
1076.13767135992,
-0.06354299397875356,
1020.8,
1043,
1028.127289675837,
24.60424499755778,
-3213862
],
[
1014,
1025,
1011,
1012,
176109,
31.39003789616549,
-23.56274519189037,
-24.125934026933727,
0.5631888350433556,
1007.2119648211963,
1039.95,
1072.6880351788038,
-0.06296078692014767,
1016.8000000000001,
1039.95,
1024.9018317406696,
23.91822749773223,
-3037753
],
[
1016,
1027,
1005,
1011,
142001,
31.07547253453779,
-23.31260414230337,
-23.96326805000766,
0.6506639077042884,
1003.2595915910766,
1037.9,
1072.5404084089234,
-0.06675095560058465,
1014.4,
1037.9,
1022.1214653925358,
23.781211247894216,
-3179754
],
[
1011,
1017,
1006,
1007,
95303,
29.789513471548673,
-23.170042304110666,
-23.804622900828264,
0.6345805967175977,
999.1749073070428,
1035.55,
1071.9250926929572,
-0.0702527018356568,
1011,
1035.55,
1019.0971723140286,
22.868267587330344,
-3275057
],
[
1011,
1011,
999,
1001,
287730,
27.922934365273516,
-23.272934968727782,
-23.698285314408167,
0.42535034568038554,
994.5174381700264,
1032.9,
1071.282561829974,
-0.0743199957981872,
1008.2,
1032.9,
1015.477737851223,
22.091962759663893,
-3562787
],
[
1007,
1019,
986,
1000,
468837,
27.61239228523292,
-23.168102327402494,
-23.59224871700703,
0.42414638960453743,
992.9039331216861,
1029.3000000000002,
1065.6960668783142,
-0.07072003668184991,
1006.2,
1029.3000000000002,
1012.3821902809784,
22.87110827683076,
-4031624
],
[
1000,
1000,
965,
983,
522602,
22.941366274656904,
-24.17806988958455,
-23.709412951522538,
-0.46865693806201136,
984.9783750618266,
1026.5500000000002,
1068.121624938174,
-0.08099288868184436,
1000.4000000000001,
1026.5500000000002,
1006.5057522247828,
23.737457685628563,
-4554226
],
[
982,
1003,
975,
999,
333291,
34.2200304070412,
-23.417468180301853,
-23.6510239972784,
0.2335558169765477,
982.0779506499372,
1024.1000000000001,
1066.1220493500632,
-0.08206630084964947,
998,
1024.1000000000001,
1005.0046017798263,
24.041924993797952,
-4220935
],
[
999,
1005,
993,
995,
50186,
32.922683046933955,
-22.8737777450483,
-23.495574746832382,
0.6217970017840813,
979.5720741505598,
1021.2,
1062.8279258494404,
-0.08152746934868832,
995.6000000000001,
1021.2,
1003.003681423861,
23.181787494240957,
-4271121
]
] |
no news data
|
0
|
[
[
624,
635,
615,
623,
487734,
50.428098496942425,
-14.409525181239474,
-16.4576345660758,
2.0481093848363265,
587.9981973074636,
626.1,
664.2018026925365,
-0.12171155627706905,
618.6,
626.1,
619.6681410499715,
50.589676421385036,
85518915
],
[
617,
641,
615,
616,
909865,
48.786158735586575,
-13.784559737271707,
-15.923019600314982,
2.138459863043275,
587.3382866306586,
625.6999999999999,
664.0617133693413,
-0.12262014821589061,
623.8000000000001,
625.6999999999999,
618.9345128399773,
48.83327096271468,
84609050
],
[
618,
669,
617,
643,
1113798,
54.88758183888554,
-10.983979292712661,
-14.935211538794519,
3.951232246081858,
587.8026965016137,
625.3499999999999,
662.8973034983861,
-0.1200841240853481,
625,
625.3499999999999,
623.7476102719819,
49.130894465377914,
85722848
],
[
655,
690,
643,
655,
1282191,
57.32123031617384,
-7.70735382426642,
-13.4896399958889,
5.782286171622481,
586.7202292027002,
626.4,
666.0797707972997,
-0.12669147764144234,
632.2,
626.4,
629.9980882175855,
48.97868771785092,
87005039
],
[
663,
675,
644,
644,
1048455,
54.42295282097794,
-5.929856903697214,
-11.977683377450564,
6.04782647375335,
586.5926322574937,
626.6,
666.6073677425063,
-0.1276966732923916,
636.2,
626.6,
632.7984705740685,
47.69449573800443,
85956584
],
[
649,
662,
641,
654,
369236,
56.57266179965003,
-3.6719335966564586,
-10.316533421291744,
6.644599824635286,
585.8270881873215,
627.5000000000001,
669.1729118126788,
-0.13282202968184428,
642.4000000000001,
627.5000000000001,
637.0387764592548,
45.78774604243269,
86325820
],
[
665,
842,
656,
762,
32335542,
71.9567158441518,
6.754324647853082,
-6.902361807462779,
13.65668645531586,
561.4765718920873,
634.5000000000001,
707.5234281079129,
-0.2301762903322703,
671.6,
634.5000000000001,
662.0310211674039,
55.94576418225893,
118661362
],
[
750,
758,
706,
707,
3554963,
60.25105675158094,
10.458608746567279,
-3.4301676966567682,
13.888776443224048,
557.6989315465282,
637.5000000000001,
717.301068453472,
-0.25035629318736274,
684.4,
637.5000000000001,
671.0248169339231,
55.94963816924044,
115106399
],
[
701,
727,
688,
701,
1419458,
59.121154973085275,
12.76300672992943,
-0.19153281133952849,
12.954539541268957,
555.5394393692333,
640.1999999999999,
724.8605606307666,
-0.2644816014706863,
693.6,
640.1999999999999,
677.0198535471386,
54.73894972858041,
113686941
],
[
701,
705,
670,
678,
772651,
54.873039531308756,
12.588241540484773,
2.364422059025332,
10.223819481459442,
555.346029839659,
641.5999999999999,
727.8539701603409,
-0.26887147805592565,
700.4000000000001,
641.5999999999999,
677.215882837711,
53.32902474796752,
112914290
]
] |
no news data
|
0
|
[
[
941,
953,
920,
921,
444998,
73.91459810694178,
27.053617077207377,
6.25957212059897,
20.794044956608406,
700.8988984777617,
820.6500000000001,
940.4011015222385,
-0.2918445172052358,
918.8000000000001,
820.6500000000001,
879.6105664079782,
38.298348906258816,
7570661
],
[
912,
921,
876,
884,
807751,
61.554387781639505,
26.537012172091295,
10.315060130897436,
16.22195204119386,
702.197346985003,
824.8000000000001,
947.4026530149971,
-0.2972906232177425,
918.2,
824.8000000000001,
880.4884531263826,
38.77703827009748,
6762910
],
[
884,
885,
856,
884,
566262,
61.55438778163951,
25.829848646178903,
13.41801783395373,
12.411830812225173,
704.338163732294,
829.0500000000001,
953.7618362677061,
-0.30085480071818604,
912.4000000000001,
829.0500000000001,
881.1907625011061,
38.078678393661946,
6762910
],
[
869,
917,
869,
906,
345371,
65.52936996010918,
26.73643165412591,
16.081700597988167,
10.654731056137742,
706.552545322958,
834.65,
962.7474546770419,
-0.30694891194402907,
907.2,
834.65,
886.1526100008849,
38.787344222686094,
7108281
],
[
906,
906,
875,
881,
282691,
58.169265232498766,
25.147726812441874,
17.89490584087891,
7.252820971562965,
712.4210543740583,
839.6,
966.7789456259418,
-0.3029512759074363,
895.2,
839.6,
885.122088000708,
38.23110534963709,
6825590
],
[
882,
886,
867,
880,
106712,
57.889180088000344,
23.536659180781157,
19.023256508859358,
4.513402671921799,
719.2823286969692,
844.55,
969.8176713030307,
-0.29664950873963825,
887.0000000000001,
844.55,
884.0976704005665,
36.857454967520155,
6718878
],
[
878,
890,
873,
880,
145420,
57.889180088000344,
22.00620266958515,
19.619845741004518,
2.386356928580632,
727.0126214880212,
849.5,
971.9873785119788,
-0.28837522898641277,
886.2,
849.5,
883.2781363204532,
35.439065326983005,
6718878
],
[
888,
888,
871,
887,
191866,
59.47336000039227,
21.114748677399234,
19.918826328283462,
1.1959223491157722,
739.4620180893916,
855.7500000000001,
972.0379819106087,
-0.2717802673925996,
886.8000000000001,
855.7500000000001,
884.0225090563625,
34.12198923219851,
6910744
],
[
887,
928,
878,
912,
271172,
64.59595829320105,
22.16999414018926,
20.369059890664623,
1.8009342495246372,
748.6235013190164,
862.2000000000002,
975.7764986809839,
-0.2634574314103078,
888,
862.2000000000002,
889.6180072450901,
35.256132858470046,
7181916
],
[
918,
918,
905,
916,
146792,
65.35061578645787,
23.063192219125085,
20.907886356356716,
2.155305862768369,
757.6472354515518,
868.4499999999999,
979.2527645484481,
-0.25517361862732035,
895,
868.4499999999999,
894.8944057960722,
33.666409082865044,
7328708
]
] |
no news data
|
0
|
[
[
3775,
3810,
3755,
3800,
60768,
51.103936138544164,
-51.42568582506556,
-80.3181242838488,
28.892438458783246,
3602.606876871691,
3736.5,
3870.393123128309,
-0.0716676692778317,
3799,
3736.5,
3778.1356196155575,
94.72455924513332,
-917574
],
[
3785,
3795,
3750,
3790,
98721,
50.26011655355314,
-46.50813463449913,
-73.55612635397887,
27.04799171947974,
3603.2440016802666,
3739.25,
3875.2559983197334,
-0.07274506829965015,
3794,
3739.25,
3780.508495692446,
91.52994787048094,
-1016295
],
[
3795,
3850,
3790,
3820,
101848,
52.7791558034161,
-39.732182737222956,
-66.79133763062768,
27.059154893404724,
3604.3910198602907,
3744.5,
3884.6089801397093,
-0.07483454674306811,
3802,
3744.5,
3788.406796553957,
89.27780873687517,
-914447
],
[
3820,
3850,
3790,
3815,
92727,
52.30371533653627,
-34.36946050730876,
-60.3069622059639,
25.93750169865514,
3626.585837179113,
3754.75,
3882.914162820887,
-0.06826774769073159,
3801,
3754.75,
3793.7254372431657,
87.18653668424125,
-1007174
],
[
3805,
3815,
3755,
3785,
82909,
49.426768381938956,
-32.16938513620971,
-54.67944679201306,
22.510061655803348,
3660.009640102411,
3764.25,
3868.490359897589,
-0.05538439790002729,
3802,
3764.25,
3791.9803497945327,
85.24464120679545,
-1090083
],
[
3780,
3825,
3760,
3815,
132542,
52.25498108081903,
-27.685914288355434,
-49.28074029128153,
21.594826002926098,
3668.0196097281446,
3770,
3871.9803902718554,
-0.05410100279674027,
3805,
3770,
3796.584279835626,
83.79859540631006,
-957541
],
[
3795,
3830,
3740,
3770,
163934,
47.92551727239064,
-27.447458048146018,
-44.914083842654435,
17.466625794508417,
3669.9492492364293,
3771.25,
3872.5507507635707,
-0.053722638787442205,
3801,
3771.25,
3791.2674238685013,
84.24155287728792,
-1121475
],
[
3750,
3810,
3730,
3770,
195237,
47.92551727239064,
-26.947841813815103,
-41.32083543688657,
14.372993623071466,
3697.3906098894017,
3777.75,
3858.1093901105983,
-0.04254351934913547,
3791,
3777.75,
3787.013939094801,
83.93858481462449,
-1121475
],
[
3750,
3785,
3720,
3745,
73151,
45.49676193072328,
-28.243608675079486,
-38.705390084525156,
10.46178140944567,
3709.5737966912834,
3780.5,
3851.4262033087166,
-0.037522128453229255,
3777,
3780.5,
3778.611151275841,
82.58582875643702,
-1194626
],
[
3725,
3760,
3705,
3760,
43604,
47.22491356647674,
-27.74036494900338,
-36.5123850574208,
8.772020108417422,
3709.5737966912834,
3780.5,
3851.4262033087166,
-0.037522128453229255,
3772,
3780.5,
3774.888921020673,
80.61541241669153,
-1151022
]
] |
no news data
|
0
|
[
[
5250,
5390,
5240,
5330,
115508,
51.609169767459775,
-85.9267186080533,
-14.385510583984509,
-71.5412080240688,
5141.2296452039045,
5620,
6098.7703547960955,
-0.17038090918010515,
5314,
5620,
5417.193373414087,
349.63393885023106,
46538022
],
[
5300,
5730,
5300,
5490,
880285,
55.629297694381556,
-77.42065605373773,
-26.992539677935156,
-50.428116375802574,
5131.536433287955,
5603,
6074.463566712045,
-0.16828969006319638,
5328,
5603,
5431.75469873127,
355.3743717895003,
47418307
],
[
5480,
5530,
5420,
5480,
145966,
55.319966719105295,
-70.67179614874658,
-35.72839097209744,
-34.94340517664914,
5141.757780685645,
5577,
6012.242219314355,
-0.1560847119649829,
5366,
5577,
5441.403758985016,
337.8476309473931,
47272341
],
[
5500,
5510,
5300,
5300,
130176,
49.937248654731974,
-78.9378256118016,
-44.370277900038275,
-34.567547711763325,
5112.601686391286,
5552.5,
5992.398313608714,
-0.15845054069651998,
5376,
5552.5,
5413.123007188013,
328.7156573082936,
47142165
],
[
5300,
5450,
5210,
5450,
121734,
53.957745632339396,
-72.54867119554274,
-50.005956559139165,
-22.542714636403574,
5108.928595062677,
5535,
5961.071404937323,
-0.15395534053742466,
5410,
5535,
5420.498405750411,
322.3788246434155,
47263899
],
[
5450,
5510,
5320,
5500,
109399,
55.247900569602095,
-62.72755396120192,
-52.55027603955172,
-10.177277921650202,
5113.467851933915,
5519.5,
5925.532148066085,
-0.14712642379421506,
5444,
5519.5,
5436.398724600329,
312.923194311743,
47373298
],
[
5510,
5820,
5480,
5750,
598241,
61.11498393666788,
-34.37508257861373,
-48.915237347364126,
14.540154768750398,
5115.521153897144,
5533.5,
5951.478846102856,
-0.15107214099678526,
5496,
5533.5,
5499.118979680264,
314.85725186090417,
47971539
],
[
5830,
5920,
5530,
5560,
350876,
55.19270571705107,
-26.926564172556937,
-44.517502712402695,
17.59093853984576,
5114.377787682124,
5529,
5943.622212317876,
-0.1499809051611054,
5512,
5529,
5511.2951837442115,
320.22459101369674,
47620663
],
[
5570,
5610,
5210,
5260,
310943,
47.38483190908643,
-44.71559887809508,
-44.557121945541176,
-0.15847693255390283,
5103.125078196686,
5497.5,
5891.874921803314,
-0.14347427805486623,
5504,
5497.5,
5461.03614699537,
325.9228345127184,
47309720
],
[
5200,
5300,
5170,
5200,
127816,
45.983729213590806,
-62.92962209322559,
-48.23162197507806,
-14.698000118147526,
5095.212646555859,
5462.5,
5829.787353444141,
-0.13447591888115018,
5454,
5462.5,
5408.8289175962955,
311.9283463332385,
47181904
]
] |
no news data
|
0
|
[
[
151300,
153300,
150200,
150200,
20501,
34.365438242387384,
-3982.789442075067,
-4994.958686595697,
1012.16924452063,
145980.13098974928,
152665,
159349.86901025072,
-0.08757565925720662,
151400,
152665,
151528.58431978145,
4143.627270280309,
-366122
],
[
151200,
153500,
150700,
151300,
18984,
37.63358556859596,
-3742.567278634873,
-4744.480405003533,
1001.9131263686595,
145910.36165032705,
152430,
158949.63834967295,
-0.08554271927669034,
151180,
152430,
151482.86745582515,
4083.3681795460016,
-347138
],
[
153000,
163500,
152900,
162000,
137865,
59.01284270003208,
-2658.1474380063883,
-4327.213811604104,
1669.066373597716,
145128.9658376769,
152675,
160221.0341623231,
-0.09885094694381015,
153480,
152675,
153586.29396466014,
4663.127595292715,
-209273
],
[
160900,
163800,
160200,
162500,
53626,
59.70791894032853,
-1738.3524353714602,
-3809.4415363575754,
2071.089100986115,
145021.73265158836,
152700,
160378.26734841164,
-0.10056669742516881,
155400,
152700,
155369.03517172812,
4587.189909914664,
-155647
],
[
166000,
171200,
163100,
163600,
148756,
61.26425686782953,
-910.1557531318686,
-3229.5843797124344,
2319.428626580566,
144069.59146022444,
153120,
162170.40853977556,
-0.11821327768776849,
157920,
153120,
157015.22813738248,
4880.962059206474,
-6891
],
[
167700,
170500,
165000,
165500,
107146,
63.86087136951023,
-99.34461174040916,
-2603.53642611803,
2504.1918143776206,
143036.93543004143,
153580,
164123.06456995857,
-0.13729736384892008,
160980,
153580,
158712.182509906,
5025.1790549774405,
100255
],
[
168100,
176000,
167000,
175600,
178800,
73.88318943415538,
1342.7364205377235,
-1814.281856786879,
3157.0182773246024,
140221.9275984852,
154655,
169088.0724015148,
-0.18664863601583914,
165840,
154655,
162089.7460079248,
5416.237693907624,
279055
],
[
174300,
174600,
169200,
170300,
96811,
63.87290630467499,
2034.478124795074,
-1044.5298604704883,
3079.0079852655626,
140003.9345226513,
155735,
171466.0654773487,
-0.20202350759108342,
167500,
155735,
163731.79680633987,
5486.506430057079,
182244
],
[
172700,
174000,
165000,
166700,
71271,
58.113362984218554,
2266.076575426414,
-382.4085732911079,
2648.485148717522,
140558.57560642355,
156640,
172721.42439357645,
-0.2053297292336115,
168340,
156640,
164325.4374450719,
5737.470256481574,
110973
],
[
168200,
170000,
165500,
167400,
57028,
58.8896156968023,
2477.5445743492455,
189.58205623696279,
2287.962518112283,
141122.158485715,
157530,
173937.841514285,
-0.20831386420726228,
169100,
157530,
164940.34995605753,
5649.079523875748,
168001
]
] |
no news data
|
0
|
[
[
5700,
5840,
5620,
5620,
17425,
41.32765148746175,
-140.4330083811974,
-133.55669097451397,
-6.876317406683427,
5487.817237518622,
5863,
6238.182762481378,
-0.12798320398477836,
5682,
5863,
5750.739345670482,
325.9313197004549,
339169
],
[
5710,
5970,
5560,
5820,
68077,
47.51251128869239,
-127.17775755816092,
-132.28090429124336,
5.10314673308244,
5486.489545931973,
5851.5,
6216.510454068027,
-0.12475790961908119,
5680,
5851.5,
5764.591476536386,
331.9362254361367,
407246
],
[
5760,
5990,
5710,
5730,
17590,
45.203299729971185,
-122.52275753944923,
-130.32927494088455,
7.806517401435315,
5474.890067023787,
5840,
6205.109932976213,
-0.12503764827952493,
5686,
5840,
5757.673181229109,
328.22649504784124,
389656
],
[
5730,
5790,
5650,
5730,
15901,
45.20329972997119,
-117.47940701151947,
-127.75930135501153,
10.27989434349206,
5468.944097222392,
5824.5,
6180.055902777608,
-0.1220897597313445,
5720,
5824.5,
5752.138544983288,
314.78174540156687,
389656
],
[
5730,
5790,
5660,
5690,
20717,
44.09854257710881,
-115.38015053509025,
-125.28347119102729,
9.903320655937037,
5474.675921094126,
5802,
6129.324078905874,
-0.11283146463490991,
5718,
5802,
5739.710835986631,
301.58304930145493,
368939
],
[
5710,
6780,
5710,
5990,
528866,
53.31421973317971,
-88.48893648050762,
-117.92456424892336,
29.435627768415742,
5476.239359398017,
5801,
6125.760640601983,
-0.11196712311738774,
5792,
5801,
5789.768668789305,
357.8985457799224,
897805
],
[
5990,
6130,
5760,
6050,
76970,
54.91506817567176,
-61.62557576560084,
-106.66476655225885,
45.03919078665801,
5473.23446965453,
5802.5,
6131.76553034547,
-0.11349091955035599,
5838,
5802.5,
5841.814935031444,
358.76293536707084,
974775
],
[
6010,
6130,
5840,
6050,
32449,
54.91506817567176,
-39.87649741898622,
-93.30711272560433,
53.43061530661811,
5469.708693121763,
5816.5,
6163.291306878237,
-0.1192439807025659,
5902,
5816.5,
5883.451948025156,
353.8512971265658,
974775
],
[
6080,
6090,
5910,
6050,
21456,
54.91506817567177,
-22.382188202475845,
-79.12212782097863,
56.73993961850279,
5508.410506789447,
5842.5,
6176.589493210553,
-0.11436525227575627,
5966,
5842.5,
5916.761558420125,
341.4333473318111,
974775
],
[
6050,
6100,
5950,
5990,
17450,
52.65979671320001,
-13.207077697204113,
-65.93911779622374,
52.73204009901963,
5522.322297509087,
5856.5,
6190.677702490913,
-0.11412198497085746,
6026,
5856.5,
5931.4092467361,
327.75953680811034,
957325
]
] |
no news data
|
0
|
[
[
3750,
3820,
3705,
3730,
25300,
47.50532071755417,
-32.579286270676675,
-45.456304919957354,
12.877018649280679,
3614.368087835038,
3830.25,
4046.131912164962,
-0.11272471100578926,
3861,
3830.25,
3836.5841166928026,
138.5142530739872,
-376977
],
[
3730,
3865,
3710,
3730,
17754,
47.50532071755418,
-39.027441095999166,
-44.170532155165716,
5.143091059166551,
3607.516156021092,
3818.75,
4029.983843978908,
-0.11062983645376535,
3805,
3818.75,
3815.267293354242,
139.69180642584527,
-376977
],
[
3820,
3915,
3745,
3845,
18753,
54.61310639041456,
-34.4608679124658,
-42.22859930662574,
7.767731394159938,
3607.648768737548,
3816.25,
4024.851231262452,
-0.10932262365539579,
3786,
3816.25,
3821.213834683394,
142.92810596685635,
-358224
],
[
3845,
3980,
3825,
3870,
17696,
56.00762183513437,
-28.49604997194774,
-39.48208943969014,
10.986039467742401,
3608.5350906510917,
3818.5,
4028.4649093489083,
-0.10997245481152722,
3785,
3818.5,
3830.9710677467156,
143.79038411208091,
-340528
],
[
3890,
3890,
3775,
3855,
19600,
54.91734118239007,
-24.69459944907021,
-36.52459144156616,
11.829991992495948,
3610.2049679372217,
3820.75,
4031.2950320627783,
-0.110211362723433,
3806,
3820.75,
3835.776854197373,
141.73392810407515,
-360128
],
[
3810,
3835,
3755,
3805,
8365,
51.330361438307236,
-25.423439074176713,
-34.30436096808827,
8.880921893911555,
3610.2049679372217,
3820.75,
4031.2950320627783,
-0.110211362723433,
3821,
3820.75,
3829.6214833578983,
138.75293323949836,
-368493
],
[
3800,
3800,
3700,
3790,
16603,
50.26956874652681,
-26.901322665651605,
-32.82375330760094,
5.922430641949333,
3607.815363079858,
3818.75,
4029.684636920142,
-0.1104731322658682,
3833,
3818.75,
3821.6971866863187,
136.34200943667705,
-385096
],
[
3790,
3790,
3715,
3735,
15925,
46.476863257529644,
-32.140105278167084,
-32.68702370171417,
0.5469184235470834,
3599.877555934386,
3814,
4028.122444065614,
-0.11228235137158585,
3811,
3814,
3804.357749349055,
131.96043733405725,
-401021
],
[
3735,
3810,
3700,
3720,
14503,
45.469292827557624,
-37.074876780529394,
-33.564594317477216,
-3.510282463052178,
3598.50673205154,
3813.5,
4028.49326794846,
-0.11275377891619773,
3781,
3813.5,
3787.4861994792445,
130.39183466733888,
-415524
],
[
3720,
3755,
3695,
3740,
9437,
47.115521824454056,
-38.92320343587744,
-34.63631614115726,
-4.286887294720181,
3601.1581690288895,
3814.5,
4027.8418309711105,
-0.11185834629498521,
3758,
3814.5,
3777.9889595833956,
125.36384647681469,
-406087
]
] |
no news data
|
0
|
[
[
837,
864,
817,
861,
47838,
57.323919325213836,
11.615707993005117,
16.02827598711812,
-4.4125679941130045,
809.211098085522,
840.9499999999999,
872.6889019144778,
-0.07548344589922797,
841.2,
840.9499999999999,
842.5244931013117,
41.37470796427231,
10872644
],
[
861,
861,
839,
840,
60831,
52.75265742122203,
10.602123606134569,
14.943045510921412,
-4.340921904786843,
811.7682697297641,
841.9499999999999,
872.1317302702357,
-0.0716948281257457,
836.6,
841.9499999999999,
842.0195944810494,
39.99080025253858,
10811813
],
[
846,
860,
831,
847,
39904,
54.0675293773861,
10.245587421479513,
14.003553893033033,
-3.7579664715535195,
811.7684267116935,
841.7500000000001,
871.7315732883068,
-0.071236289369306,
838.6,
841.7500000000001,
843.0156755848395,
39.205743091642965,
10851717
],
[
839,
839,
824,
830,
28931,
50.3992239370715,
8.493365767730097,
12.901516267972447,
-4.40815050024235,
811.6397097048019,
841.7,
871.7602902951982,
-0.07142756396625428,
840.6,
841.7,
840.4125404678716,
38.048190013668474,
10822786
],
[
830,
849,
823,
845,
49678,
53.40330144347305,
8.220333238237117,
11.965279662025383,
-3.7449464237882655,
814.6621934395755,
842.95,
871.2378065604246,
-0.06711621462820937,
844.6,
842.95,
841.3300323742974,
37.18760501269215,
10872464
],
[
837,
855,
828,
850,
35496,
54.39481869986054,
8.311600250876609,
11.23454377979563,
-2.9229435289190207,
816.8715141645713,
844.15,
871.4284858354287,
-0.06462947541415313,
842.4,
844.15,
843.064025899438,
36.459918940357,
10907960
],
[
845,
859,
831,
831,
32502,
50.03759518324731,
6.772717138262237,
10.342178451488952,
-3.5694613132267143,
815.6443318340257,
843.55,
871.4556681659742,
-0.06616245193758342,
840.6,
843.55,
840.6512207195505,
35.855639016045785,
10875458
],
[
841,
841,
810,
810,
54777,
45.68199740781875,
3.814643849025856,
9.036671530996333,
-5.222027681970477,
812.4860142974356,
842.9,
873.3139857025643,
-0.0721651102208194,
833.2,
842.9,
834.5209765756404,
35.508807657756805,
10820681
],
[
807,
835,
805,
835,
32916,
51.13521387680533,
3.4478953306893345,
7.918916290934934,
-4.4710209602456,
811.7334186494828,
842.15,
872.5665813505171,
-0.07223554319424606,
834.2,
842.15,
834.6167812605123,
35.11532139648847,
10853597
],
[
835,
851,
828,
848,
38419,
53.736201359931265,
4.158301530503309,
7.166793338848609,
-3.0084918083453003,
812.6746523808741,
841.3,
869.9253476191258,
-0.0680502736696204,
834.8000000000001,
841.3,
837.2934250084099,
34.249941296739294,
10892016
]
] |
no news data
|
0
|
[
[
5690,
5740,
5590,
5610,
160546,
57.70534651635054,
68.64074753672412,
85.11412867765983,
-16.473381140935714,
5233.543377132365,
5631.5,
6029.456622867635,
-0.14133237072454405,
5624,
5631.5,
5623.972413167338,
293.3083899884018,
14074696
],
[
5610,
5750,
5590,
5680,
136290,
59.10622258309222,
68.59835086147905,
81.81097311442367,
-13.212622252944627,
5233.392079968467,
5627.5,
6021.607920031533,
-0.14006500934039362,
5660,
5627.5,
5635.1779305338705,
283.78636213208745,
14210986
],
[
5710,
5780,
5620,
5690,
123918,
59.313547126056775,
68.58110730267981,
79.16499995207491,
-10.583892649395096,
5235.399746233544,
5630.5,
6025.600253766456,
-0.14034286609233862,
5690,
5630.5,
5646.142344427097,
274.94447912265264,
14334904
],
[
5620,
5700,
5560,
5690,
109838,
59.313547126056775,
67.78604631156668,
76.88920922397327,
-9.103162912406589,
5245.494040489805,
5638.5,
6031.505959510195,
-0.13940089013396995,
5670,
5638.5,
5654.913875541678,
265.3055877567489,
14334904
],
[
5700,
5700,
5510,
5610,
107259,
56.64887293631522,
60.00887834061996,
73.5131430473026,
-13.504264706682648,
5244.301242171472,
5637.5,
6030.698757828528,
-0.13949401608107423,
5656,
5637.5,
5645.931100433342,
259.9266172026954,
14227645
],
[
5610,
5680,
5560,
5600,
81890,
56.308341156697,
52.43407291220774,
69.29732902028364,
-16.863256108075902,
5363.037883448843,
5602.5,
5841.962116551157,
-0.08548402197274685,
5654,
5602.5,
5636.744880346674,
249.93185883107432,
14145755
],
[
5570,
5640,
5480,
5540,
156355,
54.20298529161763,
41.115532215734675,
63.66096965937385,
-22.545437443639173,
5357.16032808806,
5597.5,
5837.83967191194,
-0.08587393368894687,
5626,
5597.5,
5617.3959042773395,
243.50815462885473,
13989400
],
[
5540,
5580,
5400,
5410,
143537,
49.85361648882864,
21.408806231707786,
55.21053697384064,
-33.801730742132854,
5406.822795522613,
5605.5,
5804.177204477387,
-0.0708865237632279,
5570,
5605.5,
5575.916723421872,
238.97185786965082,
13845863
],
[
5410,
5470,
5340,
5460,
95771,
51.4666904165401,
9.713692640442787,
46.11116810716107,
-36.397475466718284,
5406.822795522613,
5605.5,
5804.177204477387,
-0.0708865237632279,
5524,
5605.5,
5552.733378737498,
231.18815373610434,
13941634
],
[
5490,
5490,
5360,
5440,
95181,
50.76327966613871,
-1.155284590780866,
36.65787756757269,
-37.813162158353556,
5385.987607100556,
5592.5,
5799.012392899444,
-0.07385333675438334,
5490,
5592.5,
5530.186702989999,
223.96042846923973,
13846453
]
] |
no news data
|
0
|
[
[
3745,
4115,
3705,
3845,
707970,
55.43190135418314,
-50.98530814723199,
-51.586422256416355,
0.6011141091843655,
3708.342567280247,
3835,
3961.657432719753,
-0.06605341993207466,
3773,
3835,
3793.117132810726,
112.22089656821817,
558147
],
[
3860,
3900,
3765,
3860,
58155,
56.65313989657084,
-42.697998205933345,
-49.80873744631975,
7.110739240386408,
3710.176012594676,
3832.5,
3954.823987405324,
-0.06383508801321529,
3787,
3832.5,
3806.493706248581,
113.84797538477402,
616302
],
[
3865,
3900,
3830,
3855,
31960,
56.10130043595012,
-36.11736508148624,
-47.07046297335305,
10.953097891866811,
3716.1750720558557,
3828.25,
3940.3249279441443,
-0.05855151985588417,
3804,
3828.25,
3816.194964998865,
110.71597714300445,
584342
],
[
3855,
3895,
3825,
3890,
17465,
59.104260501416995,
-27.757981692458543,
-43.20796671717416,
15.449985024715616,
3716.94077560723,
3827.75,
3938.55922439277,
-0.057897837838296606,
3829,
3827.75,
3830.955971999092,
107.80769306136128,
601807
],
[
3905,
4080,
3835,
3945,
237610,
63.34735365729494,
-16.50481257920319,
-37.86733588957997,
21.36252331037678,
3711.109437284309,
3830.25,
3949.390562715691,
-0.062210332336370196,
3879,
3830.25,
3853.7647775992737,
117.60714355697833,
839417
],
[
3945,
3945,
3850,
3880,
36182,
55.95806638917598,
-12.685323244553274,
-32.83093336057463,
20.14561011602136,
3712.2580974461957,
3829.25,
3946.2419025538043,
-0.06110434291509004,
3886,
3829.25,
3859.0118220794193,
115.99234758862275,
803235
],
[
3885,
3980,
3865,
3960,
62655,
61.85555002422023,
-3.166517375588228,
-26.898050163577356,
23.731532787989128,
3704.4626990737265,
3832.75,
3961.0373009262735,
-0.06694269176245436,
3906,
3832.75,
3879.2094576635354,
115.92146561800683,
865890
],
[
3955,
3955,
3870,
3930,
34591,
58.68216723284319,
1.9341597852890118,
-21.131608173804086,
23.065767959093098,
3703.886521271555,
3838.75,
3973.613478728445,
-0.0702642676540254,
3921,
3838.75,
3889.3675661308284,
114.06993235957778,
831299
],
[
3915,
3995,
3865,
3920,
36854,
57.62098997630391,
5.110654315488318,
-15.883155675945607,
20.993809991433928,
3707.773686250663,
3845.25,
3982.726313749337,
-0.07150448670403063,
3927,
3845.25,
3895.494052904663,
115.20779433389364,
794445
],
[
3940,
3940,
3875,
3940,
12453,
59.20973074422426,
9.136561376863938,
-10.8792122653837,
20.015773642247638,
3708.5572436989264,
3851.5,
3994.4427563010736,
-0.07422705766640196,
3926,
3851.5,
3904.3952423237306,
111.6215233100441,
806898
]
] |
no news data
|
0
|
[
[
3455,
3485,
3455,
3480,
71458,
40.68117545305401,
-55.11204010292022,
-50.770242213319875,
-4.341797889600343,
3419.2064140242333,
3593,
3766.7935859757667,
-0.09674009795478249,
3529,
3593,
3550.52741247596,
81.35273106778902,
68578
],
[
3480,
3535,
3450,
3535,
78940,
46.65641345047868,
-53.419669457512555,
-51.30012766215842,
-2.119541795354138,
3432.994808541365,
3580,
3727.005191458635,
-0.08212580528415374,
3517,
3580,
3547.4219299807683,
81.61325027723267,
147518
],
[
3535,
3565,
3450,
3480,
94167,
42.09046429124156,
-55.87243126572639,
-52.21458838287201,
-3.657842882854382,
3431.157058824594,
3567.75,
3704.342941175406,
-0.07657091510078114,
3500,
3567.75,
3533.937543984615,
83.99801811457318,
53351
],
[
3475,
3505,
3445,
3485,
85247,
42.64003126350598,
-56.75852748280886,
-53.12337620285938,
-3.6351512799494756,
3423.8960876204815,
3559.5,
3695.1039123795185,
-0.07619267446524429,
3490,
3559.5,
3524.150035187692,
82.28387396353226,
138598
],
[
3485,
3485,
3435,
3455,
64576,
40.17639044262634,
-59.19910397786998,
-54.33852175786151,
-4.8605822200084745,
3410.272855018407,
3552.75,
3695.227144981593,
-0.08020668213727002,
3487,
3552.75,
3510.320028150154,
79.9778829661371,
74022
],
[
3455,
3510,
3440,
3465,
66212,
41.39196188730775,
-59.638882098183785,
-55.398593825925964,
-4.240288272257821,
3400.0479560563554,
3547.5,
3694.9520439436446,
-0.08313011638824222,
3484,
3547.5,
3501.256022520123,
79.26517703998445,
140234
],
[
3460,
3460,
3405,
3440,
82626,
39.245034841396965,
-61.29809421981781,
-56.57849390470434,
-4.719600315113475,
3386.4016035467134,
3540.5,
3694.5983964532866,
-0.08704894588520637,
3465,
3540.5,
3489.004818016099,
77.88909296569986,
57608
],
[
3435,
3445,
3410,
3410,
60014,
36.77970279792082,
-64.29265534964725,
-58.12132619369292,
-6.171329155954325,
3376.9377367861125,
3538,
3699.0622632138875,
-0.09104706795584369,
3451,
3538,
3473.203854412879,
74.82558632529273,
-2406
],
[
3380,
3425,
3380,
3390,
35325,
35.19249361882556,
-67.50158323940423,
-59.997377602835186,
-7.50420563656904,
3357.7483363660876,
3531.75,
3705.7516636339124,
-0.09853566284924604,
3432,
3531.75,
3456.5630835303036,
72.69518730205753,
-37731
],
[
3395,
3395,
3355,
3370,
59433,
33.62958996543997,
-70.8418933155449,
-62.166280745377136,
-8.675612570167758,
3334.7839986667036,
3523,
3711.2160013332964,
-0.10684984463996389,
3415,
3523,
3439.250466824243,
70.359816780482,
-97164
]
] |
no news data
|
0
|
[
[
2215,
2240,
2200,
2205,
8983,
28.40607860257395,
-49.70522231377208,
-47.76409498654886,
-1.9411273272232208,
2190.8508013484866,
2297.25,
2403.6491986515134,
-0.09263179771597642,
2245,
2297.25,
2255.489100174842,
49.33962322327852,
-128151
],
[
2225,
2250,
2195,
2235,
10564,
35.82173429879386,
-48.6079887846372,
-47.932873746166536,
-0.6751150384706648,
2185.9055036205878,
2290.75,
2395.5944963794122,
-0.09153726629218574,
2234,
2290.75,
2251.3912801398737,
49.743935850187206,
-117587
],
[
2275,
2275,
2220,
2245,
3581,
38.12248569843517,
-46.396674893894215,
-47.62563397571207,
1.2289590818178553,
2181.945358483859,
2286,
2390.054641516141,
-0.09103643177265192,
2227,
2286,
2250.113024111899,
50.11936900374527,
-114006
],
[
2225,
2275,
2200,
2225,
8284,
35.38988865993013,
-45.730868570447456,
-47.24668089465915,
1.5158123242116943,
2174.916386129498,
2281.75,
2388.583613870502,
-0.093641822172019,
2225,
2281.75,
2245.0904192895196,
51.89655693204918,
-122290
],
[
2210,
2250,
2210,
2220,
5464,
34.719854458999045,
-45.08693633902385,
-46.81473198353209,
1.727795644508241,
2167.965963788221,
2277,
2386.034036211779,
-0.09576990444600707,
2226,
2277,
2240.072335431616,
51.046802865474234,
-127754
],
[
2210,
2270,
2210,
2265,
5207,
44.84162387988354,
-40.47887619942958,
-45.54756082671159,
5.0686846272820105,
2190.771649883067,
2268.25,
2345.728350116933,
-0.06831552969640307,
2238,
2268.25,
2245.057868345293,
51.68631694651179,
-122547
],
[
2265,
2265,
2220,
2230,
7294,
39.68734843401283,
-39.19929772881369,
-44.277908207132015,
5.078610478318325,
2198.600179569292,
2261.25,
2323.899820430708,
-0.055411670917154786,
2237,
2261.25,
2242.0462946762345,
51.20872287890381,
-129841
],
[
2225,
2270,
2205,
2255,
6563,
44.58689019134804,
-35.755761346094005,
-42.573478834924416,
6.817717488830411,
2199.0350979848695,
2259,
2318.9649020151305,
-0.05308977602047855,
2239,
2259,
2244.637035740988,
52.19381410183925,
-123278
],
[
2300,
2300,
2210,
2220,
10929,
39.72182210635424,
-35.442383708964826,
-41.1472598097325,
5.704876100767677,
2194.6827376877286,
2255.75,
2316.8172623122714,
-0.05414364385439113,
2238,
2255.75,
2239.70962859279,
54.89425595170788,
-134207
],
[
2205,
2240,
2200,
2230,
7505,
41.67984187266421,
-33.995237312821246,
-39.716855310350255,
5.721617997529009,
2192.8839213876417,
2252.75,
2312.6160786123583,
-0.05314933180544512,
2240,
2252.75,
2237.767702874232,
53.83038052658589,
-126702
]
] |
no news data
|
0
|
[
[
4980,
5150,
4915,
5060,
38746,
53.387770036308694,
119.03690465451109,
198.72646494068846,
-79.68956028617737,
4908.3377193327,
5187.5,
5466.6622806673,
-0.10762883110064593,
5064,
5187.5,
5107.153698481199,
286.1681939892278,
15605946
],
[
5060,
5150,
4960,
4980,
23707,
50.04590595137945,
99.42403543811542,
178.86597904017384,
-79.44194360205842,
4889.553717990882,
5181.5,
5473.446282009118,
-0.11268794056127282,
5014,
5181.5,
5081.72295878496,
279.2990372757115,
15582239
],
[
4960,
5100,
4960,
5070,
22912,
53.56725116089323,
90.10427710118893,
161.11363865237686,
-71.00936155118794,
4900.635519280736,
5185,
5469.364480719264,
-0.10968735996885788,
5024,
5185,
5079.378367027968,
269.3491060417321,
15605151
],
[
5070,
5120,
5000,
5050,
21338,
52.67857465148155,
80.18020117224478,
144.92695115635047,
-64.74674998410569,
4899.176545506314,
5184.5,
5469.823454493686,
-0.11006787713132833,
5028,
5184.5,
5073.502693622375,
258.681312753037,
15583813
],
[
5050,
5050,
4915,
4935,
36419,
47.77105855620347,
62.317404348459604,
128.4050417947723,
-66.0876374463127,
4865.34495691014,
5166.75,
5468.15504308986,
-0.11667103811481479,
5019,
5166.75,
5045.8021548978995,
249.8469332706772,
15547394
],
[
4935,
4985,
4865,
4880,
48019,
45.583859340991566,
43.22470137428536,
111.36897371067492,
-68.14427233638956,
4825.638628820189,
5153.25,
5480.861371179811,
-0.12714747826315848,
4983,
5153.25,
5012.641723918319,
240.5721523227717,
15499375
],
[
4905,
4980,
4850,
4850,
36196,
44.39000345771726,
25.380279370312564,
94.17123484260246,
-68.7909554722899,
4787.797128232502,
5128.25,
5468.702871767498,
-0.1327754582040651,
4957,
5128.25,
4980.113379134656,
232.67414144257373,
15463179
],
[
4800,
4845,
4760,
4790,
34264,
42.01967681013009,
6.324048120814041,
76.60179749824478,
-70.27774937743074,
4761.774832743699,
5094.25,
5426.725167256301,
-0.13052958423960373,
4901,
5094.25,
4942.090703307725,
222.48313133953275,
15428915
],
[
4800,
4880,
4745,
4870,
51590,
46.148658585177294,
-2.29635013017014,
60.8221679725618,
-63.11851810273194,
4753.920093002092,
5067.75,
5381.579906997908,
-0.12385374456037036,
4865,
5067.75,
4927.672562646179,
216.23433624385183,
15480505
],
[
4835,
4945,
4822,
4885,
16316,
46.912044755232806,
-7.827472974899138,
47.092239783069616,
-54.91971275796875,
4743.105974149921,
5047,
5350.894025850079,
-0.12042560960970035,
4855,
5047,
4919.138050116944,
209.5747407978624,
15496821
]
] |
no news data
|
0
|
[
[
108800,
108800,
106600,
106700,
72164,
28.280680850624325,
-2571.6609236044023,
-2678.1251258728853,
106.46420226848295,
106507.91646479182,
109880,
113252.08353520818,
-0.06137756707695991,
107880,
109880,
108391.48502122413,
2504.778571253428,
-886102
],
[
107700,
108400,
106200,
106300,
93712,
27.200156178449298,
-2587.920593091825,
-2660.0842193166736,
72.16362622484849,
106101.12887292902,
109560,
113018.87112707098,
-0.06314113046861948,
107240,
109560,
107973.18801697931,
2483.0086733067546,
-979814
],
[
106400,
107000,
105900,
106100,
75193,
26.651845379008705,
-2587.122093766113,
-2645.4917942065617,
58.36970044044892,
105678.3140938361,
109265,
112851.6859061639,
-0.06565114000208479,
106820,
109265,
107598.55041358346,
2384.2223394991292,
-1055007
],
[
106000,
107900,
105800,
107500,
105921,
36.32768702063131,
-2445.33270433695,
-2605.4599762326393,
160.12727189568932,
105495.0116313067,
109115,
112734.9883686933,
-0.06635180073671453,
106720,
109115,
107578.84033086678,
2363.92074382062,
-949086
],
[
107500,
108100,
105700,
107000,
127646,
34.573524349330235,
-2346.263151885767,
-2553.6206113632647,
207.35745947749774,
105284.73413699384,
108920,
112555.26586300616,
-0.06675111757264347,
106720,
108920,
107463.07226469343,
2366.4978335477185,
-1076732
],
[
107000,
107900,
106200,
107200,
98543,
35.90670617145089,
-2225.952099089147,
-2488.0869089084413,
262.13480981929433,
105206.14304379257,
108705,
112203.85695620743,
-0.06437343187907504,
106820,
108705,
107410.45781175475,
2318.8908454371676,
-978189
],
[
107500,
108600,
105900,
107800,
111036,
39.86552236141957,
-2058.4610793870525,
-2402.1617430041633,
343.7006636171109,
105233.3669488878,
108530,
111826.6330511122,
-0.06075063210379078,
107120,
108530,
107488.3662494038,
2346.1129279059414,
-867153
],
[
108700,
109300,
107700,
108200,
64852,
42.41896236354079,
-1871.86884367303,
-2296.103163137937,
424.234319464907,
105197.76231270752,
108465,
111732.23768729248,
-0.06024501336454118,
107540,
108465,
107630.69299952305,
2292.819147341231,
-802301
],
[
108600,
108900,
106600,
107700,
79961,
40.12537186107215,
-1744.2325468181953,
-2185.7290398739888,
441.4964930557935,
105128.70656707796,
108375,
111621.29343292204,
-0.05990852932728109,
107580,
108375,
107644.55439961844,
2293.332065388286,
-882262
],
[
107200,
108400,
107100,
108200,
55344,
43.419978952286094,
-1584.46926527303,
-2065.477084953797,
481.00781968076717,
105113.84574331851,
108300,
111486.15425668149,
-0.05883941378913185,
107820,
108300,
107755.64351969476,
2222.379775003408,
-826918
]
] |
no news data
|
0
|
[
[
116500,
117200,
116100,
116500,
9872,
39.35640022224468,
-2017.0466596905171,
-1855.0633518565646,
-161.9833078339525,
113457.86628740928,
119300,
125142.13371259072,
-0.09794021311971024,
116300,
119300,
117073.99365577399,
3192.137019819456,
-167628
],
[
116900,
117700,
115300,
116300,
6967,
38.82033327272341,
-1969.2031199063204,
-1877.8913054665159,
-91.3118144398045,
113230.29992537749,
118975,
124719.70007462251,
-0.0965698688736711,
116300,
118975,
116919.1949246192,
3135.5558041180666,
-174595
],
[
115900,
117000,
115900,
116900,
3192,
41.3991104078115,
-1861.414556030868,
-1874.5959555793863,
13.181399548518357,
113089.03298946943,
118720,
124350.96701053057,
-0.09486130408575759,
116480,
118720,
116915.35593969536,
2990.1589609667762,
-171403
],
[
116500,
118100,
116100,
117700,
13781,
44.743475555524064,
-1691.934461187935,
-1838.0636567010963,
146.12919551316122,
113012.63683311139,
118555,
124097.36316688861,
-0.09349859840392406,
116780,
118555,
117072.28475175629,
2919.4333208977205,
-157622
],
[
117700,
118200,
116900,
117800,
5642,
45.16474893114335,
-1531.8923987190938,
-1776.829405104696,
244.93700638560222,
113080.70485394399,
118325,
123569.29514605601,
-0.08864221670916568,
117040,
118325,
117217.82780140504,
2803.7595122621688,
-151980
],
[
117500,
119000,
116400,
118500,
7657,
48.14500621233026,
-1333.20539936352,
-1688.104603956461,
354.89920459294103,
113680.8999235229,
118020,
122359.1000764771,
-0.073531606108746,
117440,
118020,
117474.26224112404,
2789.2052613862998,
-144323
],
[
119200,
119300,
115700,
116200,
13113,
40.379506503966596,
-1345.8215064283722,
-1619.6479844508435,
273.8264780224713,
114070.30715285536,
117660,
121249.69284714464,
-0.0610180664141534,
117420,
117660,
117219.40979289924,
2847.1191712872787,
-157436
],
[
116500,
116500,
114600,
115100,
11640,
37.28229850302196,
-1428.1182113204559,
-1581.342029824766,
153.2238185043102,
113850.62537886512,
117405,
120959.37462113488,
-0.060548948019843736,
117060,
117405,
116795.5278343194,
2779.467801909616,
-169076
],
[
115100,
115700,
113300,
114900,
5950,
36.73065309187715,
-1492.2752512066072,
-1563.5286741011344,
71.25342289452715,
114373.63053465365,
117005,
119636.36946534635,
-0.04497875245239684,
116500,
117005,
116416.42226745552,
2752.3629589160723,
-175026
],
[
114100,
115300,
113800,
114000,
9481,
34.27307356298974,
-1597.3296243230434,
-1570.2888641455163,
-27.04076017752709,
113900.27140795796,
116855,
119809.72859204204,
-0.05057085434156929,
115740,
116855,
115933.13781396442,
2662.908461850639,
-184507
]
] |
no news data
|
0
|
[
[
16380,
16700,
16270,
16700,
1078,
52.59742693678473,
-363.41138976012735,
-481.577147909491,
118.16575814936363,
16016.562820112287,
16649.5,
17282.43717988771,
-0.07603077328300692,
16666,
16649.5,
16610.66995100202,
426.6800220839541,
-1948
],
[
16550,
16960,
16550,
16910,
556,
55.99588311808155,
-315.0324415069008,
-448.26820662897296,
133.23576512207217,
16073.386036075108,
16627,
17180.61396392489,
-0.06659216502374347,
16692,
16627,
16670.535960801615,
425.48859193510026,
-1392
],
[
16920,
16990,
16690,
16860,
1168,
54.985094993261434,
-277.5271978155506,
-414.1200048662885,
136.59280705073792,
16161.866955909132,
16600.5,
17039.133044090868,
-0.052845762969894614,
16674,
16600.5,
16708.428768641294,
416.5251210825931,
-2560
],
[
16690,
17250,
16690,
16850,
1405,
54.772144594487926,
-245.7777653187295,
-380.45155695677676,
134.67379163804725,
16174.348031554977,
16620.5,
17066.65196844502,
-0.053686949062305256,
16774,
16620.5,
16736.743014913038,
426.77332671955077,
-3965
],
[
16850,
17020,
16690,
16740,
604,
52.36950137305793,
-226.87689637883886,
-349.7366248411892,
122.85972846235035,
16190.69186194797,
16634,
17077.30813805203,
-0.053301447403153866,
16812,
16634,
16737.39441193043,
419.86094623958286,
-4569
],
[
16740,
17360,
16600,
16770,
945,
52.97535583440216,
-207.08986918799928,
-321.20727371055125,
114.11740452255196,
16192.551090831825,
16640,
17087.448909168175,
-0.05377991696732876,
16826,
16640,
16743.91552954434,
444.15659293675554,
-3624
],
[
16750,
17260,
16730,
16800,
845,
53.610810612047665,
-186.8340516545686,
-294.3326292993547,
107.49857764478611,
16224.86844268679,
16625,
17025.13155731321,
-0.04813612719557409,
16804,
16625,
16755.132423635474,
450.2882648698444,
-2779
],
[
16790,
17260,
16650,
16850,
2963,
54.70931415423127,
-164.84634217220082,
-268.43537187392394,
103.58902970172312,
16225.939708039556,
16638,
17050.060291960443,
-0.049532430816257175,
16802,
16638,
16774.105938908382,
461.6962459505698,
184
],
[
16850,
17000,
16800,
16860,
657,
54.93913998217196,
-144.94319266696039,
-243.73693603253125,
98.79374336557086,
16227.734499149145,
16651,
17074.265500850855,
-0.05083964937251282,
16804,
16651,
16791.284751126706,
443.0036569541005,
841
],
[
16970,
17200,
16860,
16900,
1064,
55.9030644852149,
-124.506899548418,
-219.89092873570863,
95.38402918729062,
16232.975499782515,
16668,
17103.024500217485,
-0.052198764124968225,
16836,
16668,
16813.027800901364,
435.6462528859505,
1905
]
] |
no news data
|
0
|
[
[
38950,
40100,
38150,
38550,
250292,
48.77248379345503,
98.1187649192434,
735.2501267951408,
-637.1313618758974,
30738.635202452235,
42145,
53551.364797547765,
-0.5412914840454509,
42030,
42145,
42475.65334251732,
3761.4215560083003,
-51116
],
[
39450,
41600,
39400,
40000,
294700,
50.94030610171231,
-130.05511643449427,
562.1890781492137,
-692.244194583708,
30827.198269885426,
42190,
53552.801730114574,
-0.5386490509653744,
39170,
42190,
41980.52267401385,
3710.605730579136,
243584
],
[
41800,
41800,
40100,
40600,
174643,
51.84833490117192,
-259.47846944457706,
397.85556863045565,
-657.3340380750327,
30990.66059578702,
42275,
53559.33940421298,
-0.5338540226712232,
39050,
42275,
41704.418139211084,
3574.133892680626,
418227
],
[
39850,
43750,
39450,
43550,
338734,
56.146062011887686,
-122.59387742177205,
293.76567942001014,
-416.3595568417822,
31313.10299823275,
42502.5,
53691.897001767255,
-0.526528886619246,
39940,
42502.5,
42073.53451136887,
3625.981471774867,
756961
],
[
43650,
44000,
42250,
42800,
132437,
54.80673873353402,
-73.7800930458252,
220.2565249268431,
-294.0366179726683,
32025.771337176477,
42827.5,
53629.22866282352,
-0.5044295680496654,
41100,
42827.5,
42218.8276090951,
3491.982795219519,
624524
],
[
42000,
42750,
40800,
41500,
100717,
52.47034100566876,
-138.39858001001267,
148.52550393947195,
-286.9240839494846,
32605.406449039278,
43060,
53514.59355096072,
-0.48558260803347525,
41690,
43060,
42075.06208727608,
3385.412595560982,
523807
],
[
42400,
42650,
41350,
42300,
89546,
53.77623945964847,
-123.6307440986493,
94.09425433184771,
-217.724998430497,
33008.392395927796,
43250,
53491.607604072204,
-0.4736003516333967,
42150,
43250,
42120.049669820866,
3236.4545530209116,
613353
],
[
41800,
42700,
40650,
41000,
93135,
51.309189673217304,
-214.35530862281303,
32.404341740915555,
-246.75965036372858,
33455.76927951932,
43417.5,
53379.23072048068,
-0.4588808991987415,
42230,
43417.5,
41896.03973585669,
3151.707799233704,
520218
],
[
40900,
42950,
40550,
42100,
127984,
53.26299970819145,
-195.2437246047266,
-13.125271528212878,
-182.11845307651373,
33506.49110277348,
43447.5,
53388.50889722652,
-0.4576101684666101,
41940,
43447.5,
41936.831788685355,
3098.0143850027252,
648202
],
[
42350,
44750,
41700,
44100,
166005,
56.66762862918324,
-18.501102087939216,
-14.200437640158146,
-4.30066444778107,
33695.085308881724,
43587.5,
53479.914691118276,
-0.4539106253452607,
42200,
43587.5,
42369.46543094829,
3094.584786073959,
814207
]
] |
no news data
|
0
|
[
[
863,
863,
851,
858,
29111,
36.73546320068294,
-13.876377998209819,
-16.029087994204225,
2.1527099959944067,
836.4749272262742,
870.1500000000001,
903.825072773726,
-0.0774006154656689,
860.8000000000001,
870.1500000000001,
862.6333100869592,
18.02760291557269,
18950970
],
[
867,
867,
851,
861,
20664,
39.63701136305295,
-13.15116820377898,
-15.453504036119176,
2.302335832340196,
848.0610481433175,
866.6999999999999,
885.3389518566823,
-0.04301131154190011,
861.0000000000001,
866.6999999999999,
862.3066480695675,
17.882774135888926,
18971634
],
[
869,
869,
854,
861,
25197,
39.63701136305295,
-12.433113029181868,
-14.849425834731715,
2.416312805549847,
852.7621947704946,
864.8999999999999,
877.0378052295051,
-0.028067534349647965,
859.6000000000001,
864.8999999999999,
862.0453184556541,
17.676861697611148,
18971634
],
[
860,
864,
852,
864,
48455,
42.68562493853269,
-11.48953005160081,
-14.177446678105534,
2.687916626504725,
852.6457367227264,
864.6999999999999,
876.7542632772735,
-0.02788079860592934,
860.4000000000001,
864.6999999999999,
862.4362547645233,
17.27137157635321,
19020089
],
[
872,
872,
853,
862,
27107,
41.192011974200845,
-10.778864983107383,
-13.497730339105903,
2.7188653559985205,
852.5996370292752,
864.1999999999999,
875.8003629707247,
-0.02684647759945556,
861.2000000000002,
864.1999999999999,
862.3490038116187,
17.394845035185124,
18992982
],
[
862,
862,
852,
859,
26560,
38.9882431317856,
-10.33855628291326,
-12.865895527867377,
2.527339244954117,
853.716496317015,
863.2,
872.6835036829851,
-0.021972900099594735,
861.4000000000001,
863.2,
861.679203049295,
16.86664181838619,
18966422
],
[
853,
858,
802,
855,
129853,
36.20682134244963,
-10.194855092927469,
-12.331687440879396,
2.136832347951927,
854.8104885305903,
862.05,
869.2895114694096,
-0.016796036121825068,
860.2,
862.05,
860.3433624394361,
19.733310259930033,
18836569
],
[
850,
854,
831,
852,
95205,
34.23421894119616,
-10.20540424501337,
-11.906430801706192,
1.7010265566928222,
853.0800543614332,
861.6,
870.1199456385668,
-0.019777032587202436,
858.4,
861.6,
858.6746899515489,
20.038073812792174,
18741364
],
[
852,
853,
811,
841,
86868,
28.173248130633468,
-10.97486122462476,
-11.720116886289905,
0.7452556616651442,
848.0965353912104,
860.65,
873.2034646087895,
-0.029172055095078298,
853.8000000000001,
860.65,
855.1397519612392,
21.606782826164164,
18654496
],
[
839,
848,
835,
844,
37780,
31.7235552263508,
-11.213326251674971,
-11.618758759366917,
0.4054325076919465,
845.1843591031235,
859.75,
874.3156408968765,
-0.03388343331637456,
850.2,
859.75,
852.9118015689915,
20.992012624295295,
18692276
]
] |
no news data
|
0
|
[
[
5870,
5880,
5740,
5800,
249280,
49.627925488259194,
180.27562332501384,
254.91775461116492,
-74.64213128615108,
5070.991941615267,
5907,
6743.008058384733,
-0.2830567321431295,
5988,
5907,
6012.147666974135,
381.2046894975745,
7444944
],
[
5830,
6140,
5810,
5950,
381036,
53.32640813594055,
162.71832931405424,
236.4778695517428,
-73.75954023768855,
5193.482689016255,
5947.5,
6701.517310983745,
-0.2535577338322808,
5950,
5947.5,
5999.718133579308,
378.2614973906049,
7825980
],
[
6050,
6100,
5840,
5970,
253066,
53.81334613621786,
148.70371629334295,
218.92303890006286,
-70.21932260671991,
5316.125586638421,
5985.5,
6654.874413361579,
-0.2236653289989405,
5898,
5985.5,
5993.774506863447,
369.8142475769903,
8079046
],
[
6040,
6070,
5690,
5760,
336827,
48.134818255045,
119.27684037918425,
198.99379919588716,
-79.71695881670291,
5442.913044589862,
6013.5,
6584.086955410138,
-0.18976867229072528,
5856,
6013.5,
5947.019605490757,
370.541801321491,
7742219
],
[
5790,
7230,
5760,
6570,
8047853,
63.94056680139588,
159.4777001002376,
191.09057937675726,
-31.612879276519664,
5543.067972361469,
6074.5,
6605.932027638531,
-0.17497144707828813,
6010,
6074.5,
6071.615684392606,
449.07452979852735,
15790072
],
[
6570,
7120,
6320,
6650,
4908882,
65.07269066906704,
195.53845686060504,
191.98015487352683,
3.5583019870782095,
5562.428735548367,
6122,
6681.571264451633,
-0.1828066855444735,
6180,
6122,
6187.2925475140855,
474.1406348129183,
20698954
],
[
6610,
8640,
6560,
8640,
16894113,
81.02861285922059,
380.309266779861,
229.64597725479368,
150.6632895250673,
5016.344757089555,
6261.5,
7506.655242910445,
-0.39771787683796056,
6718,
6261.5,
6677.834038011269,
588.8448751834242,
37593067
],
[
9020,
9940,
8920,
9230,
15498045,
83.44355868135655,
567.8042401720995,
297.2776298382548,
270.5266103338447,
4633.864535102309,
6433,
8232.135464897692,
-0.5593457064814835,
7370,
6433,
7188.267230409016,
639.6416698131796,
53091112
],
[
9220,
9760,
8900,
9200,
6134671,
82.86594388003964,
705.8381453634875,
378.9897329433014,
326.84841242018604,
4434.812831342988,
6597.5,
8760.187168657012,
-0.6556080844735164,
8058,
6597.5,
7590.613784327213,
655.3815505408097,
46956441
],
[
9100,
9740,
8900,
9200,
3594862,
82.86594388003964,
805.9406278312299,
464.37991192088714,
341.56071591034276,
4299.282942023165,
6745.5,
9191.717057976835,
-0.7252885799353155,
8584,
6745.5,
7912.4910274617705,
668.5685826450376,
46956441
]
] |
no news data
|
0
|
[
[
13470,
14330,
13130,
14080,
4022025,
64.73851585571069,
1773.4894040872896,
1784.3774900312055,
-10.88808594391594,
6312.559095151423,
11743,
17173.440904848576,
-0.9248813599333349,
13918,
11743,
13569.215483396903,
1206.1477764490176,
70344346
],
[
14130,
14560,
13870,
13990,
2593923,
64.04293493054274,
1705.4709458071356,
1768.5961811863917,
-63.12523537925608,
6828.968583397273,
12043.5,
17258.031416602727,
-0.8659495024872715,
13710,
12043.5,
13653.372386717523,
1169.2800781312305,
67750423
],
[
14290,
14460,
13410,
14150,
2524916,
64.76768499366855,
1645.5080973448257,
1743.9785644180788,
-98.47046707325308,
7324.143831921051,
12329,
17333.85616807895,
-0.8118835539101225,
13670,
12329,
13752.69790937402,
1160.7600725504285,
70275339
],
[
14560,
14690,
13790,
13800,
2448704,
61.83173790630123,
1551.8562007165783,
1705.5540916777788,
-153.69789096120053,
7810.101840874284,
12576,
17341.898159125718,
-0.7579354578762273,
13898,
12576,
13762.158327499215,
1142.1343530825407,
67826635
],
[
13950,
14040,
13500,
13900,
2322736,
62.35677896493705,
1468.7744446606412,
1658.1981622743515,
-189.42371761371032,
8363.751869961628,
12827.5,
17291.248130038373,
-0.6959654071390953,
13984,
12827.5,
13789.726661999373,
1099.124756433788,
70149371
],
[
14000,
15520,
13750,
15500,
10028444,
69.5695738420896,
1514.5790580679768,
1629.4743414330767,
-114.89528336509989,
8987.816360525343,
13165,
17342.183639474657,
-0.6345892350132407,
14268,
13165,
14131.7813295995,
1147.0444166885175,
80177815
],
[
16000,
19470,
15810,
18880,
17386504,
78.80758755116976,
1802.8353328678222,
1664.1465397200259,
138.68879314779633,
9251.3575439327,
13663.5,
18075.6424560673,
-0.6458290271258902,
15246,
13663.5,
15081.4250636796,
1348.6841012107661,
97564319
],
[
19500,
22200,
19130,
21250,
21941226,
82.75971793640655,
2197.191840669775,
1770.755599909976,
426.43624075979915,
9311.414278183645,
14290,
19268.585721816355,
-0.69679296316534,
16666,
14290,
16315.14005094368,
1489.4923796957114,
119505545
],
[
21650,
25100,
20250,
20800,
32716314,
79.71977263767683,
2445.223955435751,
1905.649271015131,
539.5746844206201,
9434.463814994833,
14820,
20205.536185005167,
-0.7267930074230994,
18066,
14820,
17212.112040754946,
1729.5286382888748,
86789231
],
[
20850,
24025,
20400,
23400,
32441362,
83.4926284724395,
2819.0927182246432,
2088.3379604570337,
730.7547577676096,
9247.441216502542,
15468,
21688.558783497458,
-0.8043132639639847,
19966,
15468,
18449.689632603957,
1864.9194498396694,
119230593
]
] |
4거래일 동안 주가 70% 넘게 올라…HJ중공업, 마스가 훈풍에 '폭등' [줍줍리포트]: 최근 한 달여새 주가 172% 폭등해실적도 탄탄···수주액 300% 늘어나"의심 없는 美 MASGR 대표 수혜주"코프로스키(왼쪽 네 번째) 주한미해군사령관이 HJ중공업 영도조선소를 방문해 유상철(〃 다섯 번째) HJ중공업 대표이사와 기념촬영을 하고 있다. 사진 제공=HJ중공업[서울경제] 국내 대표 조선 기자재 기업 HJ중공업(097230) 주가가 최근 4거래일 동안 70% 넘게 폭등 중이다.2일 한국거래소에 따르면 이날 오전 9시 31분 현재 HJ중공업 주가는 전 거래일 대비 3000원(14.12%) 오른 2만 4250원에 거래 중이다. 전날 12.55% 상승에 이어 이날도 두 자릿수의 상승률을 보이고 있다. HJ중공업 주가는 최근 4거래일 동안 무려 74.46% 폭등했다.조선업 분야에서 한미 협력에 대한 기대감이 나날로 커지며 관련 업종 주가 연일 강세를 보이고 있다. 이날 한화오션(042660)(5.50%)과 대한조선(1.49%) 등도 일제히 상승 중이다.HJ중공업 주가 상승 폭이 유달리 큰 건 조선 기자재 업종 주가가 상대적으로 많이 오르지 못했기 때문이다. 실제 HJ중공업 주가는 올 7월 말까지만 하더라도 9000원을 밑돌았다. 지난달부터 주가는 상승 가도를 달리며 한 달여 동안 무려 172% 폭등했다.탄탄한 실적도 주가를 밀어 올리는 데 한몫했다. 지난해 HJ중공업의 조선 부문 수주액은 1조 7500억 원으로 2023년 대비 300%나 증가했다. 영도조선소 단일 기준으로 역대 최대치를 기록했다. 유지·보수·정비(MRO) 사업 역량이 수주 낭보로 이어지면서 전통적으로 강세를 보이는 특수선 사업이 실적을 견인했다. 아울러 HJ중공업은 해군의 유도탄고속함 18척 성능개량사업과 대형 수송함인 독도함과 고속상륙정 정비 사업도 따냈다. 한미 정상회담 이후로는 미국 해군 함정 MRO 사업 진출 가능성도 점쳐지는 상황이다.오준호 스터닝밸류리서치 연구원은 HJ중공업은 MRO 특화 조선소 유력 후보로 거론되고 있음을 강조하며 앞으로 당분간 주가가 상승 곡선을 그릴 것으로 전망했다. 오 연구원은 “올해 초부터 미국 진출을 준비해 온 점은 미 해군 입장에서는 빠른 전력 투입이 가능한 파트너라는 인상을 심어줄 것으로 보인다”고 강조했다. 4거래일 동안 주가 70% 넘게 올라 …HJ중공업, 마스가 훈풍에 '폭등' 한화오션, 박스피에도 최고가…HJ중공업은 공매도에 무너져[이런국장 저런주식]: 한화오션 전 거래일 대비 6% 상승장중 12.3만까지 오르며 사상 최고미국 군함 수주 소식에 투자금 몰려HJ중공업 장 초반 17% 급등했지만이후 내림세 보이며 -2% 하락 마감한화오션 거제 사업장 전경. 사진제공=한화오션[서울경제] 한미 협력 기대가 커지며 주가가 연일 고공 행진 중인 조선 업종 간 희비가 엇갈렸다. 한화오션 주가는 사상 최고치를 경신한 반면 HJ중공업은 최근 급격한 상승세로 차익실현 매물이 쏟아지며 하락 마감했다.3일 한국거래소에 따르면 전날 한화오션 주가는 전 거래일 대비 7100원(6.10%) 오른 12만 3500원에 거래를 마감했다. 거래소 기준 사상 최고가다. 전날 상승으로 한화오션은 3거래일 연속 상승 마감에 성공했는데 해당 기간 주가는 무려 12.68% 상승했다. 코스피 지수는 지난 3거래일 동안 -0.75% 하락했다.한화오션 주가를 밀어 올린 주체는 외국인과 기관투자가다. 전날 하루 동안에만 외국인과 기관은 한화오션 주식 총 1265억 원어치를 순매수했다.미국 군함 수주 소식이 투자 심리에 불을 붙였다. 업계에 따르면 최근 러셀 보트 미국 백악관 예산관리국(OBM) 국장의 보좌관인 제리 핸드릭스는 자신의 SNS에 “도널드 트럼프 미국 대통령의 ‘미국 해양 주도권 회복’ 캠페인이 해군과 상업 양쪽 분야에서 빠른 속도로 진행되고 있다”며 “러셀 보트 국장의 강력한 예산 지원에 힘입어, 조만간 군사 부문에서도 큰 움직임이 있을 것으로 예상된다”고 적었다. 앞서 한화그룹의 미국 해운 계열사 한화해운(한화쉬핑)은 한화오션 필리조선소에 대규모 선박 건조 주문을 발주한 바 있다.업계 관계자는 “헨드릭스 보좌관은 백악관에 설치된 ‘조선업 사무소’의 실무를 총괄하는 인물”이라며 “그의 게시물 내용이 미국이 조만간 한화에 군함을 발주한다는 사실을 예고하는 것 아니냐는 추측이 나오고 있다”고 설명했다.한화오션과 달리 국내 대표 조선 기자재 기업 HJ중공업 주가는 이날 전 거래일 대비 450원(-2.12%) 하락한 2만 800원에 거래를 마치며 5거래일 연속 상승 마감에 실패했다. HJ중공업 주가는 장 초반 강한 상승세를 보이며 장 중 한때 주가가 18% 급등했지만 오후 들어 상승 폭을 전부 반납했다.외국인과 기관이 쌍끌이 매도에 나서며 주가를 끌어내렸다. 이날 하루 동안에만 외국인과 기관은 HJ중공업 주식 218억 원어치를 팔아치웠다. 최근 주가 단기 급등으로 인해 차익 실현 매물이 쏟아진 탓이다. HJ중공업 주가는 지난달 27일부터 이달 1일까지 4거래일 동안 50% 폭등했다. 단기 급등 부담에 공매도 거래량도 폭증했다. 전날 HJ중공업의 공매도 수량은 41만 7612주로 직전 거래일 기록한 8만 6789주 대비 5배 가까이 증가했다.
|
0
|
[
[
1941,
1941,
1879,
1898,
99388,
38.27444649969899,
-28.476724788050205,
-32.03787994275805,
3.5611551547078477,
1844.6511887706965,
1954.4500000000003,
2064.248811229304,
-0.11235775919496914,
1951.4,
1954.4500000000003,
1957.2362674227984,
58.87447147865354,
365783
],
[
1906,
1950,
1879,
1889,
27108,
37.23533163335226,
-32.18554251982437,
-32.06741245817132,
-0.11813006165304785,
1837.8438154870603,
1948.65,
2059.45618451294,
-0.11372610218658037,
1928.2,
1948.65,
1943.5890139382388,
59.740580658749714,
338675
],
[
1905,
1925,
1890,
1903,
19827,
39.96571837907681,
-33.607715471843676,
-32.37547306090579,
-1.2322424109378858,
1833.2320362903597,
1944.8000000000002,
2056.3679637096407,
-0.11473463976721562,
1918.6,
1944.8000000000002,
1935.471211150591,
58.04482489741045,
358502
],
[
1943,
1944,
1875,
1926,
48389,
44.25605265559587,
-32.504201796396046,
-32.40121880800385,
-0.1029829883921991,
1834.4018492330433,
1945.4,
2056.398150766957,
-0.11411344789447596,
1912.2,
1945.4,
1933.5769689204728,
58.82733740473828,
406891
],
[
1926,
1926,
1881,
1882,
53918,
38.57638568033215,
-34.77917881082999,
-32.876810808569076,
-1.9023680022609142,
1831.6750307590985,
1944.5000000000002,
2057.3249692409017,
-0.11604522421280701,
1899.6000000000001,
1944.5000000000002,
1923.2615751363785,
57.83967044725698,
352973
],
[
1885,
1915,
1865,
1914,
39616,
44.186496809348974,
-33.61251773882441,
-33.02395219462014,
-0.5885655442042648,
1831.1652623262685,
1944.2500000000002,
2057.334737673732,
-0.116327362914987,
1902.8000000000002,
1944.2500000000002,
1921.409260109103,
57.27969398673862,
392589
],
[
1953,
1958,
1894,
1920,
88420,
45.197202657983354,
-31.83678592755132,
-32.78651894120638,
0.949733013655063,
1836.7649058880895,
1946.3000000000002,
2055.835094111911,
-0.11255725644752687,
1909,
1946.3000000000002,
1921.1274080872824,
57.75971584482872,
481009
],
[
1945,
1945,
1856,
1911,
18899,
43.912652376149275,
-30.800679398176953,
-32.3893510326005,
1.588671634423548,
1843.5966252050016,
1948.4,
2053.2033747949986,
-0.10757891069082169,
1910.6000000000001,
1948.4,
1919.1019264698261,
59.99116471305524,
462110
],
[
1911,
1940,
1890,
1921,
27450,
45.75733947012389,
-28.840189332163845,
-31.679518692513174,
2.8393293603493284,
1848.986664296032,
1950.2500000000002,
2051.5133357039686,
-0.10384651783511684,
1909.6000000000001,
1950.2500000000002,
1919.4815411758611,
59.27751009069415,
489560
],
[
1939,
1939,
1895,
1904,
32020,
43.158622478976426,
-28.331655071530577,
-31.009945968316657,
2.6782908967860806,
1846.8259702510072,
1949.3999999999999,
2051.9740297489925,
-0.10523651354159501,
1914,
1949.3999999999999,
1916.3852329406889,
58.18625936993029,
457540
]
] |
no news data
|
0
|
[
[
2480,
2505,
2415,
2425,
35818,
33.561992323733854,
-84.7502184219843,
-107.59541518398854,
22.845196762004235,
2321.351059584599,
2478.5,
2635.648940415401,
-0.12680971588896578,
2456,
2478.5,
2452.7952564329953,
108.8325761654839,
717991
],
[
2405,
2455,
2405,
2435,
51173,
34.530431819937164,
-80.60577457314184,
-102.1974870618192,
21.59171248867736,
2338.597899280661,
2466.5,
2594.402100719339,
-0.10371141351659369,
2468,
2466.5,
2449.236205146396,
104.63024929652076,
769164
],
[
2435,
2510,
2395,
2400,
51108,
32.73205030343995,
-79.23214164800129,
-97.60441797905563,
18.372276331054337,
2332.1679950188204,
2460.25,
2588.3320049811796,
-0.10412112995116722,
2452,
2460.25,
2439.388964117117,
105.3709457753407,
718056
],
[
2400,
2425,
2370,
2420,
79707,
34.82102874048754,
-75.65756153117582,
-93.21504668947968,
17.557485158303862,
2330.7367362758623,
2454.25,
2577.7632637241377,
-0.10065255269360308,
2432,
2454.25,
2435.511171293694,
101.77302107710209,
797763
],
[
2400,
2435,
2380,
2405,
44972,
33.968999558656684,
-73.19135133672671,
-89.2103076189291,
16.01895628220238,
2329.6657636773625,
2447.25,
2564.8342363226375,
-0.09609499341925629,
2417,
2447.25,
2429.4089370349557,
98.43209100016622,
752791
],
[
2410,
2430,
2300,
2325,
138724,
29.783291152813003,
-76.80681228025833,
-86.72960855119494,
9.922796270936615,
2320.246259090911,
2435,
2549.753740909089,
-0.0942535859622909,
2397,
2435,
2408.5271496279647,
100.6869416430115,
614067
],
[
2345,
2510,
2325,
2475,
267402,
43.77321681801151,
-66.79833510176877,
-82.74335386130971,
15.945018759540943,
2330.0537396816344,
2430.75,
2531.4462603183656,
-0.08285200890125731,
2405,
2430.75,
2421.821719702372,
106.70930295422495,
881469
],
[
2480,
2490,
2380,
2390,
66016,
39.02792671528497,
-64.97632779552441,
-79.18994864815265,
14.213620852628239,
2328.0104594004333,
2425.5,
2522.9895405995667,
-0.08038717015012713,
2403,
2425.5,
2415.4573757618973,
106.9443527432089,
815453
],
[
2410,
2525,
2405,
2475,
91848,
45.401982519874174,
-56.02773144111097,
-74.55750520674431,
18.529773765633337,
2328.7000300595837,
2425,
2521.2999699404163,
-0.0794226556209619,
2414,
2425,
2427.3659006095177,
108.94832754726541,
907301
],
[
2475,
2525,
2420,
2525,
109274,
48.793146210013326,
-44.38962624672831,
-68.52392941474112,
24.134303168012806,
2322.9637752388267,
2428.5,
2534.0362247611733,
-0.0869147414133608,
2438,
2428.5,
2446.8927204876145,
108.66630415103216,
1016575
]
] |
no news data
|
0
|
[
[
38050,
38650,
37500,
37550,
114960,
20.549993137043277,
-2558.0402106260226,
-1840.1896528738516,
-717.850557752171,
37751.07916615209,
44020,
50288.92083384791,
-0.28482148268277635,
39390,
44020,
40842.40403096143,
2011.6812452553474,
-1879765
],
[
37550,
39150,
37550,
38900,
122010,
29.194693460621725,
-2591.3492194683204,
-1990.4215661927456,
-600.9276532755748,
37187.49216301424,
43567.5,
49947.50783698576,
-0.29287922589020526,
38440,
43567.5,
40453.92322476914,
1982.2754420228225,
-1757755
],
[
39600,
40000,
39100,
39600,
92725,
33.25028646010574,
-2532.0745201912796,
-2098.7521569924525,
-433.32236319882713,
36834.94354997738,
43175,
49515.05645002262,
-0.2936910920682162,
38660,
43175,
40283.13857981531,
1919.2557675926212,
-1665030
],
[
39450,
39650,
39100,
39200,
109483,
32.11818289275466,
-2488.6875105560757,
-2176.739227705177,
-311.9482828508985,
36396.50777308308,
42842.5,
49288.49222691692,
-0.3009157834821459,
38700,
42842.5,
40066.51086385225,
1821.4517841931481,
-1774513
],
[
39450,
39550,
38300,
38950,
71199,
31.39862442159967,
-2446.27674790108,
-2230.6467317443576,
-215.63001615672238,
35990.94662343381,
42497.5,
49004.05337656619,
-0.306208759412492,
38840,
42497.5,
39843.2086910818,
1780.6337996079233,
-1845712
],
[
39000,
39300,
38450,
38800,
95810,
30.950581245999903,
-2397.1369566710855,
-2263.9447767297033,
-133.19217994138216,
35626.044252110885,
42155,
48683.955747889115,
-0.30975949462171104,
39090,
42155,
39634.56695286544,
1714.159956778786,
-1941522
],
[
38800,
39250,
37800,
38100,
121097,
28.87953006715278,
-2387.159776001761,
-2288.587776584115,
-98.57199941764611,
35360.7273520588,
41710,
48059.2726479412,
-0.3044484607020475,
38930,
41710,
39327.653562292355,
1695.2913884374443,
-2062619
],
[
37700,
37900,
37100,
37600,
86584,
27.46578629124482,
-2392.0248364346116,
-2309.2751885542148,
-82.74964788039688,
34935.7579847828,
41340,
47744.2420152172,
-0.309832705138713,
38530,
41340,
38982.12284983389,
1645.6277178347698,
-2149203
],
[
37600,
40600,
35900,
40300,
400652,
43.53914040833355,
-2153.192335788728,
-2278.0586180011173,
124.86628221238925,
34981.90641187223,
41075,
47168.09358812777,
-0.2966813676507739,
38750,
41075,
39245.69827986711,
1863.7971665608577,
-1748551
],
[
42300,
42300,
39400,
39600,
280966,
41.002313000364246,
-1997.3755066697195,
-2221.9219957348378,
224.5464890651183,
34976.291067399376,
40802.5,
46628.708932600624,
-0.28558097825381407,
38880,
40802.5,
39316.55862389369,
1937.8116546636536,
-2029517
]
] |
no news data
|
0
|
[
[
58200,
63300,
57200,
61500,
18858670,
46.512575457594764,
-482.65710820686945,
357.64481056258694,
-840.3019187694564,
59019.98974710476,
64410,
69800.01025289524,
-0.16736563430818946,
61800,
64410,
62755.381228616374,
3758.8358378101448,
1660856
],
[
62800,
63000,
61500,
62200,
6049757,
47.82652329577723,
-528.3702505689362,
180.44179833628232,
-708.8120489052185,
58794.14848172408,
64250,
69705.85151827591,
-0.16983195387629318,
61140,
64250,
62644.3049828931,
3597.4904208237062,
7710613
],
[
63800,
66200,
62700,
65900,
9091500,
54.22715336665527,
-263.007382042706,
91.75196226048465,
-354.7593443031907,
58794.14848172408,
64250,
69705.85151827591,
-0.16983195387629318,
61300,
64250,
63295.44398631449,
3626.2411050505843,
16802113
],
[
64400,
64500,
62500,
63300,
8035078,
49.62045284208885,
-259.512173003146,
21.499135207758513,
-281.01130821090453,
58777.63112887728,
64240,
69702.36887112272,
-0.17006129735749437,
62060,
64240,
63296.355189051596,
3610.0810261183997,
8767035
],
[
64000,
64800,
62700,
63100,
5128958,
49.27369234888273,
-269.7707736359298,
-36.75484656097915,
-233.01592707495064,
58670.69811055426,
64140,
69609.30188944573,
-0.17054262205942433,
63200,
64140,
63257.08415124128,
3502.2180956813713,
3638077
],
[
63100,
63600,
62500,
62900,
3239392,
48.90563753972625,
-290.6882439478213,
-87.5415260383476,
-203.14671790947372,
58605.505147494405,
64100,
69594.4948525056,
-0.17143509680204666,
63480,
64100,
63185.66732099303,
3330.6310888469875,
398685
],
[
63100,
63300,
61500,
61700,
4054284,
46.653882644558294,
-399.4903845745357,
-149.93129774558523,
-249.55908682895048,
58358.08051352161,
63905,
69451.9194864784,
-0.17359891984910078,
63380,
63905,
62888.53385679443,
3221.300296786488,
-3655599
],
[
60800,
62700,
59100,
59600,
5716620,
42.92881768637045,
-647.7029974920661,
-249.4856376948814,
-398.21735979718466,
58043.0989175781,
63815,
69586.9010824219,
-0.18089480787971168,
62120,
63815,
62230.82708543554,
3248.3502755874533,
-9372219
],
[
60500,
61300,
59600,
60400,
2966108,
44.73899134623182,
-770.9726743078718,
-353.7830450174795,
-417.1896292903923,
57656.744089624226,
63620,
69583.25591037577,
-0.18746481956541247,
61540,
63620,
61864.66166834844,
3137.753827331207,
-6406111
],
[
61300,
63100,
61200,
62400,
5684184,
49.086689642064826,
-699.2213080033544,
-422.87069761465443,
-276.3506103886999,
57540.13422969946,
63500,
69459.86577030053,
-0.18771230772600106,
61400,
63500,
61971.729334678756,
3106.485696807549,
-721927
]
] |
no news data
|
0
|
[
[
7450,
7680,
7340,
7600,
692571,
59.993745805118316,
264.1464351518034,
249.06508372292828,
15.081351428875138,
6282.415309773502,
7353,
8423.584690226498,
-0.29119670616795823,
7758,
7353,
7640.666136117331,
381.89314796460604,
14189607
],
[
7630,
7690,
7300,
7400,
511698,
56.270533542000635,
229.77647914082718,
245.2073628065081,
-15.43088366568091,
6347.92644032741,
7384,
8420.07355967259,
-0.2806266412981013,
7556,
7384,
7592.532908893865,
382.472208824277,
13677909
],
[
7530,
7660,
7470,
7620,
313537,
59.26524057170808,
217.77977310213373,
239.72184486563322,
-21.942071763499484,
6414.79993631172,
7423,
8431.20006368828,
-0.2716422103430636,
7508,
7423,
7598.0263271150925,
373.72419390825723,
13991446
],
[
7550,
7800,
7520,
7740,
306839,
60.840529507835896,
215.47147323589707,
234.871770539686,
-19.400297303788932,
6450.596757734463,
7455.5,
8460.403242265536,
-0.269573668369804,
7540,
7455.5,
7626.4210616920745,
367.029608629096,
14298285
],
[
7790,
7960,
7630,
7940,
560088,
63.38220821615993,
227.16187677960443,
233.3297917876697,
-6.167915008065279,
6482.36256511156,
7496.5,
8510.63743488844,
-0.27056291199584875,
7660,
7496.5,
7689.13684935366,
364.38463658416055,
14858373
],
[
7810,
7930,
7680,
7730,
378735,
59.04843469241174,
216.98014876650086,
230.05986318343597,
-13.079714416935104,
6522.565110100314,
7526.5,
8530.434889899687,
-0.2667733713943231,
7686,
7526.5,
7697.3094794829285,
356.9285911138634,
14479638
],
[
7760,
8040,
7740,
7780,
398537,
59.75403152385279,
210.51890717485094,
226.15167198171898,
-15.632764806868039,
6561.640239595965,
7557,
8552.359760404035,
-0.2634272225496983,
7762,
7557,
7713.847583586343,
353.5765488914446,
14878175
],
[
7570,
7600,
7360,
7420,
371173,
52.711787945009974,
174.33965627341695,
215.78926884005858,
-41.44961256664163,
6650.756666807519,
7587,
8523.243333192482,
-0.24680198581586443,
7722,
7587,
7655.078066869075,
358.3210811134843,
14507002
],
[
7440,
7560,
7400,
7420,
178621,
52.711787945009974,
144.00731261818055,
201.43287759568298,
-57.42556497750243,
6745.80094630506,
7616.5,
8487.19905369494,
-0.22863495140679832,
7658,
7616.5,
7608.06245349526,
344.1552896053783,
14507002
],
[
7390,
7550,
7380,
7550,
151160,
54.936037077180345,
128.9719173029025,
186.9406855371269,
-57.9687682342244,
6855.039144046313,
7651,
8446.960855953686,
-0.20806714310644017,
7580,
7651,
7596.449962796209,
331.715626062137,
14658162
]
] |
no news data
|
0
|
[
[
12840,
12990,
12570,
12580,
86689,
20.679233396118565,
-376.2457919397748,
-350.3666803328573,
-25.87911160691749,
12689.468277545791,
13419.5,
14149.531722454209,
-0.10880162784816255,
13022,
13419.5,
13086.060526259156,
319.106396166695,
-1450849
],
[
12450,
12720,
12450,
12650,
75636,
23.644076895825282,
-390.6557375337252,
-358.42449177303087,
-32.23124576069432,
12571.221431487169,
13372,
14172.778568512831,
-0.11976945386072854,
12870,
13372,
12998.848421007326,
315.5987964405025,
-1375213
],
[
12820,
13260,
12820,
13260,
119088,
43.472599734458505,
-348.8326950499704,
-356.5061324284188,
7.673437378448398,
12570.48036121962,
13344,
14117.51963878038,
-0.11593519765892997,
12880,
13344,
13051.07873680586,
336.62745383760944,
-1256125
],
[
13200,
13260,
13100,
13200,
78764,
42.30878387566383,
-316.8763774909039,
-348.58018144091585,
31.703803950011945,
12588.592166240844,
13305.5,
14022.407833759156,
-0.10776112641526532,
12898,
13305.5,
13080.86298944469,
324.0112071349231,
-1334889
],
[
13200,
13300,
12990,
13080,
67485,
40.00221023143472,
-297.8008993179483,
-338.42432501632237,
40.62342569837409,
12587.934445711368,
13268.5,
13949.065554288632,
-0.10258364612256585,
12954,
13268.5,
13080.690391555752,
323.0104066252858,
-1402374
],
[
13170,
13170,
12930,
12960,
56662,
37.78387120953936,
-289.03463124149675,
-328.54638626135727,
39.511755019860516,
12591.874022084354,
13223,
13854.125977915646,
-0.09545881840968709,
13030,
13223,
13056.552313244603,
317.0810918663368,
-1459036
],
[
12960,
13030,
12860,
12900,
56825,
36.688335281500834,
-283.65895532699506,
-319.5689000744849,
35.90994474748982,
12638.428176930216,
13168,
13697.571823069784,
-0.08043314445166827,
13080,
13168,
13025.241850595683,
306.57529959016995,
-1515861
],
[
12900,
13000,
12600,
12670,
94599,
32.76632138411158,
-294.5622410882588,
-314.5675682772397,
20.005327188980857,
12567.067461382047,
13135,
13702.932538617953,
-0.08647621448312957,
12962,
13135,
12954.193480476548,
313.24849247658636,
-1610460
],
[
12650,
13080,
12650,
13080,
90835,
44.21464783921168,
-267.04131407969726,
-305.06231743773117,
38.02100335803391,
12569.645768446151,
13115.5,
13661.354231553849,
-0.083238036148656,
12938,
13115.5,
12979.35478438124,
321.58788587111593,
-1519625
],
[
13070,
13080,
12860,
12900,
60693,
40.92031531117355,
-256.7951027302006,
-295.40887449622505,
38.613771766024456,
12558.87218345888,
13087.5,
13616.12781654112,
-0.08078362048383884,
12902,
13087.5,
12963.483827504991,
314.3316083088934,
-1580318
]
] |
no news data
|
0
|
[
[
756,
809,
749,
771,
485851,
46.51111807976365,
-11.323332991321308,
-13.77888455621955,
2.455551564898242,
749.719072525238,
772.6,
795.4809274747621,
-0.059230979743106586,
769.2,
772.6,
768.4747997679384,
25.778863081957255,
-985173
],
[
764,
775,
762,
772,
194503,
46.925422516232985,
-10.324414864930645,
-13.08799061796177,
2.763575753031125,
749.9961794259157,
771.85,
793.7038205740844,
-0.05662711815530051,
767.6,
771.85,
769.1798398143508,
24.866087147531736,
-790670
],
[
775,
785,
770,
775,
247559,
48.22115213033769,
-9.184813314454232,
-12.307355157260263,
3.122541842806031,
752.0316055140828,
770.8000000000001,
789.5683944859173,
-0.048698480762629136,
769.4,
770.8000000000001,
770.3438718514807,
24.16136663699376,
-543111
],
[
773,
773,
757,
764,
363570,
43.98128838177576,
-9.064785737135708,
-11.658841273235353,
2.5940555360996456,
751.46336076923,
770.0500000000001,
788.6366392307701,
-0.04827385034938007,
766.8,
770.0500000000001,
769.0750974811847,
23.721269020065634,
-906681
],
[
764,
768,
751,
752,
262451,
39.863508894003104,
-9.824709592659588,
-11.2920149371202,
1.4673053444606126,
748.9098493214535,
768.7500000000001,
788.5901506785467,
-0.05161665217182852,
766.8000000000001,
768.7500000000001,
765.6600779849477,
23.241178375775235,
-1169132
],
[
752,
754,
746,
747,
161182,
38.25630277878126,
-10.70698942712795,
-11.17500983512175,
0.46802040799379974,
747.8181088340148,
766.4500000000002,
785.0818911659856,
-0.04861867353639609,
762,
766.4500000000002,
761.9280623879582,
22.152522777505578,
-1330314
],
[
750,
750,
742,
745,
133951,
37.603223649904216,
-11.43576149769865,
-11.227160167637132,
-0.2086013300615175,
745.4432979050174,
764.5000000000001,
783.5567020949828,
-0.049854027717417156,
756.6,
764.5000000000001,
758.5424499103666,
21.14162829339804,
-1464265
],
[
740,
745,
725,
725,
472515,
31.763686869457146,
-13.471856293755991,
-11.676099392860905,
-1.7957569008950856,
736.524302856221,
762.5000000000002,
788.4756971437795,
-0.06813297611483082,
746.6,
762.5000000000002,
751.8339599282933,
21.060083415298177,
-1936780
],
[
721,
730,
721,
728,
150220,
33.43356419191082,
-14.674245592162606,
-12.275728632721247,
-2.398516959441359,
730.5139104884373,
760.7000000000002,
790.886089511563,
-0.07936397926005741,
739.4,
760.7000000000002,
747.0671679426347,
20.19864888563402,
-1786560
],
[
733,
740,
724,
740,
288719,
39.78164670874912,
-14.49179566251371,
-12.71894203867974,
-1.772853623833969,
728.0786939069488,
759.6500000000002,
791.2213060930516,
-0.08312066370842192,
737,
759.6500000000002,
745.6537343541078,
19.89874539380302,
-1497841
]
] |
no news data
|
0
|
[
[
1811,
1859,
1780,
1818,
28730,
43.60852178046929,
-14.214563547948956,
-16.372458719046385,
2.1578951710974295,
1803.6119472593732,
1873.1000000000001,
1942.588052740627,
-0.07419577464163891,
1874,
1873.1000000000001,
1867.2464974246127,
53.54859943105073,
304483
],
[
1818,
1833,
1818,
1818,
9143,
43.60852178046928,
-17.315140263613785,
-16.560995027959866,
-0.7541452356539189,
1797.5456489092944,
1868.2500000000005,
1938.9543510907065,
-0.075690460153305,
1860.6,
1868.2500000000005,
1857.3971979396902,
50.79512804311854,
304483
],
[
1821,
1826,
1800,
1819,
10705,
43.77710194920486,
-19.467271419606504,
-17.142250306289192,
-2.3250211133173124,
1791.5595641910747,
1864.6000000000004,
1937.640435808926,
-0.07834434818076329,
1840.3999999999999,
1864.6000000000004,
1849.717758351752,
49.02404746861007,
315188
],
[
1819,
1825,
1805,
1819,
11207,
43.77710194920486,
-20.93156481624328,
-17.90011320828001,
-3.0314516079632696,
1789.8580167164466,
1859.1500000000003,
1928.441983283554,
-0.074541573604662,
1826.6,
1859.1500000000003,
1843.5742066814016,
46.95090122085221,
315188
],
[
1819,
1823,
1800,
1823,
17675,
44.546151031753936,
-21.521178562140904,
-18.62432627905219,
-2.8968522830887125,
1788.600318980039,
1854.6000000000006,
1920.5996810199622,
-0.07117403323623593,
1819.4,
1854.6000000000006,
1839.4593653451216,
45.240122562219916,
332863
],
[
1801,
1818,
1790,
1814,
12216,
43.1170686684952,
-22.45581977545544,
-19.39062497833284,
-3.0651947971225972,
1784.0211917448976,
1851.3500000000008,
1918.678808255104,
-0.07273482405282979,
1818.6000000000001,
1851.3500000000008,
1834.3674922760972,
44.365828093489924,
320647
],
[
1814,
1841,
1805,
1820,
26651,
44.39772632307014,
-22.45354927562562,
-20.0032098377914,
-2.45033943783422,
1780.728514093533,
1848.8500000000008,
1916.9714859064686,
-0.07369065733452446,
1819,
1848.8500000000008,
1831.493993820878,
43.76826894395493,
347298
],
[
1825,
1825,
1809,
1816,
8290,
43.69150390567384,
-22.514977809654738,
-20.505563432164067,
-2.009414377490671,
1783.3933061104149,
1849.6000000000006,
1915.8066938895863,
-0.07159028318510564,
1818.4,
1849.6000000000006,
1828.3951950567025,
41.784821162243865,
339008
],
[
1816,
1816,
1795,
1810,
10527,
42.59695476467437,
-22.785157113414016,
-20.961482168414058,
-1.8236749449999579,
1780.9053632418754,
1848.7500000000005,
1916.5946367581255,
-0.07339514456592294,
1816.6000000000001,
1848.7500000000005,
1824.7161560453621,
40.30019107922645,
328481
],
[
1801,
1801,
1789,
1796,
15400,
40.07425702201976,
-23.853985261790285,
-21.539982787089308,
-2.3140024747009775,
1776.2762058806054,
1847.3500000000004,
1918.4237941193953,
-0.07694675521086415,
1811.2,
1847.3500000000004,
1818.9729248362898,
38.92160600213885,
313081
]
] |
no news data
|
0
|
[
[
18240,
18700,
18130,
18280,
45765,
38.409547454642485,
-328.58075830062444,
-341.69167491816233,
13.110916617537896,
17700.932820181933,
18712,
19723.067179818067,
-0.10806617997200368,
18532,
18712,
18657.112400471193,
757.732808491041,
-344061
],
[
18220,
18740,
18190,
18600,
35153,
42.654987574111345,
-313.8146028563715,
-336.1162605058042,
22.301657649432684,
17701.676989827232,
18712.5,
19723.323010172768,
-0.10803719547604732,
18494,
18712.5,
18645.689920376957,
742.894750741681,
-308908
],
[
18700,
19080,
18700,
18940,
23884,
46.84725201139366,
-271.5469357378679,
-323.20239555221696,
51.65545981434906,
17703.038774054243,
18717.5,
19731.961225945757,
-0.10839708571612204,
18548,
18717.5,
18704.551936301566,
724.1165542601325,
-285024
],
[
18700,
19160,
18700,
19080,
27827,
48.516254389794206,
-224.16859898419352,
-303.39563623861227,
79.22703725441875,
17716.892046763136,
18742,
19767.107953236864,
-0.109391522061345,
18628,
18742,
18779.641549041255,
705.2510860986945,
-257197
],
[
19160,
19170,
18890,
19020,
16542,
47.82318356910132,
-189.28051635400698,
-280.57261226169123,
91.29209590768426,
17753.958138352762,
18773,
19792.041861647238,
-0.10856462596785149,
18784,
18773,
18827.713239233002,
674.8760085202164,
-273739
],
[
18980,
19150,
18890,
18950,
14647,
46.97997577597706,
-165.3735511439845,
-257.5328000381499,
92.15924889416539,
17761.56633236172,
18783.5,
19805.43366763828,
-0.108811847380763,
18918,
18783.5,
18852.170591386403,
645.2420079116295,
-288386
],
[
18950,
19340,
18950,
19100,
23828,
49.05294619605662,
-132.7926120062839,
-232.5847624317767,
99.79215042549282,
17788.042764050846,
18812,
19835.957235949154,
-0.10886213437690347,
19018,
18812,
18901.736473109122,
627.0104359179417,
-264558
],
[
19000,
19000,
18260,
18400,
57969,
40.99730744596443,
-161.59338490972368,
-218.38648692736612,
56.79310201764244,
18004.737161005705,
18856,
19707.262838994295,
-0.09029092479786749,
18910,
18856,
18801.389178487298,
642.2239762095173,
-322527
],
[
18400,
18690,
18230,
18330,
41661,
40.284846147330974,
-187.90061855304884,
-212.28931325250267,
24.388694699453822,
18053.856472726733,
18867.5,
19681.143527273267,
-0.08624815447444197,
18760,
18867.5,
18707.111342789838,
629.2079779088376,
-364188
],
[
18390,
18460,
18240,
18340,
24456,
40.444073462509934,
-205.57266065476506,
-210.94598273295517,
5.373322078190114,
18027.698530771602,
18859.5,
19691.301469228398,
-0.08821034165575946,
18624,
18859.5,
18633.689074231872,
599.9788366296349,
-339732
]
] |
no news data
|
0
|
[
[
1515,
1596,
1515,
1523,
41280,
34.12837532830357,
-121.53322295735074,
-141.93948121411813,
20.406258256767387,
1416.5742835491822,
1613.7500000000002,
1810.9257164508183,
-0.24436959436197433,
1569.4,
1613.7500000000002,
1583.415733262514,
74.22730214065487,
-625207
],
[
1521,
1598,
1521,
1577,
102300,
41.52223489509126,
-114.48953160475526,
-136.44949129224557,
21.95995968749031,
1510.8557126508604,
1592.8500000000001,
1674.84428734914,
-0.1029529300927768,
1557.2000000000003,
1592.8500000000001,
1582.1325866100115,
74.42535198775096,
-522907
],
[
1577,
1593,
1558,
1575,
44570,
41.33716557214254,
-107.82579015637111,
-130.72475106507068,
22.898960908699564,
1510.5804465877334,
1592.7000000000003,
1674.8195534122672,
-0.10311992642966897,
1551.6000000000001,
1592.7000000000003,
1580.7060692880093,
71.60925541719732,
-567477
],
[
1575,
1583,
1545,
1558,
39556,
39.71673343993109,
-102.73225152693794,
-125.12625115744414,
22.3939996305062,
1507.9591243560828,
1591.45,
1674.9408756439173,
-0.10492428369589646,
1550,
1591.45,
1576.1648554304074,
69.20859431596894,
-607033
],
[
1558,
1558,
1519,
1532,
63348,
37.307934936519764,
-99.64492352351363,
-120.02998563065805,
20.38506210714442,
1500.719420561774,
1588.3,
1675.8805794382258,
-0.11028216261188173,
1553,
1588.3,
1567.3318843443262,
67.05083757911402,
-670381
],
[
1519,
1548,
1514,
1538,
57966,
38.238839130229444,
-95.61188963452287,
-115.14636643143102,
19.53447679690815,
1495.0128262124376,
1585.2,
1675.3871737875625,
-0.1137864922881181,
1556,
1585.2,
1561.465507475461,
64.69006346632015,
-612415
],
[
1530,
1563,
1523,
1529,
46423,
37.34310569112029,
-92.08045978264113,
-110.53318510167304,
18.452725319031913,
1488.3706021688076,
1581.35,
1674.3293978311922,
-0.11759496358325769,
1546.3999999999999,
1581.35,
1554.9724059803689,
62.92648750444014,
-658838
],
[
1529,
1537,
1512,
1517,
43334,
36.12792590242049,
-89.22158500088017,
-106.27086508151447,
17.049280080634304,
1481.0641192354585,
1578.3999999999999,
1675.7358807645412,
-0.12333487172395001,
1534.8000000000002,
1578.3999999999999,
1547.3779247842954,
60.217452682694415,
-702172
],
[
1517,
1530,
1517,
1522,
25797,
37.04714486972022,
-85.5660952430801,
-102.1299111138276,
16.563815870747504,
1478.616960517159,
1577.6,
1676.5830394828408,
-0.12548559772165432,
1527.6000000000001,
1577.6,
1542.3023398274365,
56.84477749107339,
-676375
],
[
1524,
1562,
1524,
1538,
57689,
40.021796248432814,
-80.4506420682444,
-97.79405730471098,
17.34341523646657,
1477.5016181767185,
1577.1499999999999,
1676.7983818232813,
-0.1263651292816554,
1528.8000000000002,
1577.1499999999999,
1541.4418718619495,
55.64157909885386,
-618686
]
] |
no news data
|
0
|
[
[
3300,
3400,
3280,
3395,
44602,
71.2437321509617,
41.94177309953966,
-9.46197027870841,
51.403743378248066,
2791.7622621631663,
3113,
3434.2377378368337,
-0.2063846693458617,
3311,
3113,
3262.8640273603414,
123.40982495675343,
-954559
],
[
3445,
3445,
3360,
3360,
20793,
66.96561261907483,
48.929475221705616,
2.2163188213743963,
46.71315640033122,
2799.1431475686186,
3132,
3464.8568524313814,
-0.21255226847470077,
3319,
3132,
3282.2912218882734,
120.66626603127104,
-975352
],
[
3360,
3390,
3330,
3350,
30187,
65.75075979579977,
53.04884896161684,
12.382824849422887,
40.66602411219395,
2818.019146909064,
3152.25,
3486.480853090936,
-0.21205859502954136,
3336,
3152.25,
3295.832977510619,
116.33296131475169,
-1005539
],
[
3315,
3410,
3315,
3360,
24905,
66.40706293381979,
56.469454040332494,
21.20015068760481,
35.26930335272768,
2831.794141103965,
3170.25,
3508.705858896035,
-0.21351998037759476,
3354,
3170.25,
3308.6663820084955,
114.80917836369801,
-980634
],
[
3360,
3420,
3325,
3365,
20293,
66.75014497332307,
58.904749141430784,
28.741070378370008,
30.163678763060776,
2844.633621916367,
3187,
3529.366378083633,
-0.21485182182844884,
3366,
3187,
3319.9331056067967,
113.39423705200531,
-960341
],
[
3360,
3425,
3350,
3380,
11766,
67.81220052148589,
61.33804588284465,
35.26046547926494,
26.077580403579717,
2867.893175709237,
3206.75,
3545.606824290763,
-0.211339720458884,
3363,
3206.75,
3331.9464844854374,
110.65179154829065,
-948575
],
[
3365,
3430,
3350,
3390,
19267,
68.53379835673594,
63.343186681583575,
40.87700971972867,
22.466176961854906,
2889.8325580593983,
3225.5,
3561.1674419406017,
-0.208133586693909,
3369,
3225.5,
3343.55718758835,
108.46237786626989,
-929308
],
[
3400,
3400,
3290,
3380,
31744,
66.91820194065133,
63.39458546485139,
45.38052486875322,
18.01406059609817,
2934.9447806331264,
3247.75,
3560.5552193668736,
-0.19262887806442838,
3375,
3247.75,
3350.8457500706804,
108.57220801867919,
-961052
],
[
3360,
3390,
3310,
3355,
22351,
62.924526851637424,
60.71810775413678,
48.44804144582993,
12.270066308306852,
2986.8199114578506,
3268.25,
3549.6800885421494,
-0.17222066154189514,
3374,
3268.25,
3351.6766000565444,
106.53133601734496,
-983403
],
[
3315,
3380,
3270,
3355,
32929,
62.924526851637424,
57.92920803486868,
50.344274763637685,
7.5849332712309945,
3041.532522475023,
3287.5,
3533.467477524977,
-0.14963800914067032,
3372,
3287.5,
3352.3412800452356,
106.77909773039175,
-983403
]
] |
no news data
|
0
|
[
[
13990,
14080,
13550,
13640,
564506,
42.572156765672666,
-242.19317171490184,
-174.63519080331568,
-67.55798091158616,
13630.435685573519,
14684.5,
15738.564314426481,
-0.14356148516142617,
14388,
14684.5,
14477.639095261857,
487.7436339201007,
-962196
],
[
13580,
13940,
13580,
13870,
319090,
45.82611604723852,
-279.702634675401,
-195.64867957773276,
-84.05395509766822,
13534.691071363159,
14649.5,
15764.308928636841,
-0.15219753966167326,
14068,
14649.5,
14356.111276209485,
478.61908864009354,
-643106
],
[
14040,
14680,
14040,
14610,
702144,
54.71645968594686,
-246.8715571125431,
-205.89325508469483,
-40.97830202784826,
13532.551334672404,
14647.5,
15762.448665327596,
-0.15223740096638966,
14080,
14647.5,
14406.889020967588,
502.2891537372297,
59038
],
[
14450,
14840,
14390,
14750,
535907,
56.1815571432064,
-207.16776065033082,
-206.14815619782206,
-1.0196044525087586,
13544.829401119536,
14621,
15697.170598880464,
-0.1472088911675623,
14170,
14621,
14475.511216774072,
498.55421418457047,
594945
],
[
14800,
14840,
14500,
14640,
281575,
54.684495496943775,
-182.4748402238074,
-201.41349300301914,
18.938652779211736,
13539.658835396398,
14609,
15678.341164603602,
-0.14639484764235772,
14302,
14609,
14508.408973419258,
487.22891317138686,
313370
],
[
14790,
14810,
14510,
14550,
206349,
53.43000991417836,
-168.22853686714188,
-194.7765017758437,
26.54796490870183,
13532.446624735352,
14601,
15669.553375264648,
-0.14636714954655816,
14484,
14601,
14516.727178735408,
473.85541937343066,
107021
],
[
14460,
14890,
14430,
14600,
447285,
54.06053099889946,
-151.16116487126965,
-186.0534343949289,
34.89226952365925,
13537.802526584968,
14605.5,
15673.197473415032,
-0.14620485069529038,
14630,
14605.5,
14533.381742988327,
472.8657465610427,
554306
],
[
14670,
14670,
14170,
14270,
322592,
49.31483742002383,
-162.39144419220975,
-181.3210363543851,
18.92959216217534,
13570.198354887361,
14617,
15663.801645112639,
-0.14323071014745004,
14562,
14617,
14480.705394390663,
474.80390752096827,
231714
],
[
14250,
14310,
13800,
14200,
474973,
48.34534846785806,
-174.92352691725137,
-180.04153446695835,
5.118007549706988,
13570.198354887361,
14617,
15663.801645112639,
-0.14323071014745004,
14452,
14617,
14424.56431551253,
477.3179141266134,
-243259
],
[
14200,
14520,
14170,
14450,
348639,
51.976510467144585,
-162.8056597996365,
-176.59435953349399,
13.788699733857499,
13574.643424599388,
14619.5,
15664.356575400612,
-0.14294012454606686,
14414,
14619.5,
14429.651452410026,
468.22377740328386,
105380
]
] |
no news data
|
0
|
[
[
1813,
1825,
1705,
1767,
556472,
59.059007855471584,
-66.31667020643522,
-99.9720962881241,
33.65542608168889,
1512.7904190675695,
1673.95,
1835.1095809324306,
-0.1925500533856215,
1679.2000000000003,
1673.95,
1678.9303353373068,
103.0471419688516,
4009372
],
[
1727,
1810,
1650,
1715,
520084,
53.80803676939415,
-58.46696984233063,
-91.67107099896542,
33.20410115663479,
1517.1226545689685,
1670.2000000000003,
1823.277345431032,
-0.1833042095929011,
1702.6000000000001,
1670.2000000000003,
1686.1442682698455,
107.11520325679078,
3489288
],
[
1705,
1715,
1665,
1673,
290089,
49.945435206268726,
-55.00105679532771,
-84.33706815823788,
29.33601136291017,
1521.198889677938,
1664.6500000000003,
1808.1011103220626,
-0.1723498757361154,
1717.8000000000002,
1664.6500000000003,
1683.5154146158766,
103.03554588130572,
3199199
],
[
1657,
1695,
1650,
1679,
183770,
50.492190653255506,
-51.18017270670339,
-77.70568906793099,
26.525516361227602,
1523.2194785920774,
1661.0500000000002,
1798.880521407923,
-0.16595589706260833,
1729.3999999999999,
1661.0500000000002,
1682.6123316927012,
98.89014974692674,
3382969
],
[
1661,
1735,
1651,
1653,
357700,
48.04319458825909,
-49.67742679445678,
-72.10003661323614,
22.422609818779364,
1522.8230246211335,
1657.5500000000002,
1792.2769753788668,
-0.162561582309875,
1697.4,
1657.5500000000002,
1676.6898653541612,
97.82656762214626,
3025269
],
[
1640,
1651,
1567,
1595,
490936,
43.029379775365086,
-52.56071786840084,
-68.19217286426908,
15.63145499586824,
1517.267450616956,
1654.8500000000001,
1792.4325493830443,
-0.16627797006743103,
1663,
1654.8500000000001,
1660.351892283329,
96.98181279199295,
2534333
],
[
1595,
1614,
1563,
1600,
203761,
43.57605146061077,
-53.821863662876694,
-65.31811102399061,
11.496247361113916,
1512.2603925340502,
1652.0000000000002,
1791.7396074659503,
-0.16917628022512107,
1640,
1652.0000000000002,
1648.2815138266633,
93.69739759256488,
2738094
],
[
1561,
1630,
1561,
1609,
142467,
44.60641922039359,
-53.47863756267566,
-62.95021633172762,
9.471578769051959,
1508.6554838324,
1647.0500000000002,
1785.4445161676003,
-0.16805138419307264,
1627.2,
1647.0500000000002,
1640.4252110613306,
91.93329776452454,
2880561
],
[
1579,
1628,
1561,
1617,
178066,
45.55810629425021,
-51.96210842362734,
-60.75259475010757,
8.790486326480227,
1506.223817190524,
1642.9000000000003,
1779.5761828094767,
-0.16638405601007528,
1614.8000000000002,
1642.9000000000003,
1635.7401688490647,
90.15234792420137,
3058627
],
[
1609,
1733,
1582,
1635,
365182,
47.7339207355067,
-48.745886352593516,
-58.351253070604756,
9.60536671801124,
1505.581278044606,
1639.7000000000003,
1773.8187219553945,
-0.16358934189838897,
1611.2,
1639.7000000000003,
1635.5921350792519,
94.49860878675841,
3423809
]
] |
no news data
|
0
|
[
[
7910,
8150,
7840,
8070,
80127,
37.262439929935105,
-211.82064019000063,
-178.12330938164325,
-33.69733080835738,
8007.186642456503,
8447,
8886.813357543497,
-0.10413480704238114,
8158,
8447,
8259.49365868439,
235.2391192382903,
-281526
],
[
8200,
8200,
8070,
8070,
53884,
37.262439929935105,
-215.93208188688368,
-185.68506388269134,
-30.24701800419234,
7961.953739375667,
8415.5,
8869.046260624333,
-0.10778830981506332,
8116,
8415.5,
8221.594926947513,
227.72203929269813,
-281526
],
[
8350,
8490,
8290,
8310,
100334,
46.56242223267294,
-197.5472332803165,
-188.05749776221637,
-9.489735518100133,
7954.767949326009,
8400,
8845.23205067399,
-0.10600763111285492,
8106,
8400,
8239.275941558011,
241.4561793432197,
-181192
],
[
8290,
8290,
8140,
8180,
33052,
42.856565264756696,
-191.2622694628608,
-188.69845210234527,
-2.5638173605155146,
7931.145342417558,
8383,
8834.854657582442,
-0.10780261423892212,
8108,
8383,
8227.42075324641,
236.3521665329897,
-214244
],
[
8200,
8210,
8120,
8140,
29025,
41.75536404130313,
-187.34940870032005,
-188.42864342194022,
1.0792347216201676,
7906.6919663117515,
8361,
8815.308033688249,
-0.10867313328268115,
8154,
8361,
8209.936602597129,
225.89844035206187,
-243269
],
[
8140,
8170,
8050,
8120,
27997,
41.185529637038314,
-183.74418264761334,
-187.49175126707485,
3.7475686194615037,
7881.71946077585,
8340,
8798.28053922415,
-0.10989940988588726,
8164,
8340,
8191.949282077703,
218.33426604120032,
-271266
],
[
8120,
9140,
8000,
8430,
1989308,
52.097659120344304,
-154.09627981261474,
-180.81265697618284,
26.716377163568097,
7885.358225927544,
8333,
8780.641774072456,
-0.10743832331032184,
8236,
8333,
8239.559425662163,
284.16753275254314,
1718042
],
[
8400,
8500,
8020,
8080,
1148116,
42.508290850900536,
-157.03201086995068,
-176.0565277549364,
19.02451688498573,
7866.691595410758,
8326,
8785.308404589243,
-0.11033110847687783,
8190,
8326,
8207.647540529731,
298.1555661273615,
569926
],
[
8060,
8100,
7830,
7840,
381989,
37.42173737081319,
-176.6878456200575,
-176.18279132796064,
-0.5050542920968439,
7791.802618069114,
8298,
8804.197381930886,
-0.12200467147044733,
8122,
8298,
8134.118032423786,
296.1444542611214,
187937
],
[
7860,
8100,
7860,
7930,
272325,
40.30639154458129,
-182.8946922690584,
-177.5251715161802,
-5.369520752878202,
7746.168197369261,
8271,
8795.831802630739,
-0.12690891128781015,
8080,
8271,
8093.294425939029,
293.56270752818415,
460262
]
] |
no news data
|
0
|
[
[
3340,
3345,
3300,
3310,
3158,
52.40936569714729,
-12.594325900659896,
-9.584453548915684,
-3.009872351744212,
3290.1581448347297,
3340,
3389.8418551652703,
-0.029845422254652886,
3323,
3340,
3327.07697384715,
62.61059537503154,
-37312
],
[
3330,
3330,
3285,
3315,
12999,
53.03516412774479,
-12.937279295796088,
-10.255018698291765,
-2.6822605975043228,
3287.9228405730814,
3337.5,
3387.0771594269186,
-0.029709159207142215,
3309,
3337.5,
3324.66157907772,
61.35269570538643,
-24313
],
[
3310,
3330,
3290,
3330,
3952,
54.949078878486844,
-11.861960396876384,
-10.576407038008691,
-1.285553358867693,
3287.2736362055502,
3336.25,
3385.2263637944498,
-0.029360128164525892,
3314,
3336.25,
3325.729263262176,
59.827503155001686,
-20361
],
[
3330,
3330,
3270,
3290,
11708,
49.192053444016814,
-14.07517823508033,
-11.276161277423018,
-2.7990169576573116,
3281.1091741838627,
3334.25,
3387.3908258161373,
-0.03187572966402477,
3316,
3334.25,
3318.583410609741,
59.83982435821585,
-32069
],
[
3290,
3290,
3230,
3280,
12638,
47.84254170210276,
-16.446500721022858,
-12.310229166142985,
-4.1362715548798725,
3273.091276787038,
3331.5,
3389.908723212962,
-0.0350645194134545,
3305,
3331.5,
3310.866728487793,
59.851265475486144,
-44707
],
[
3250,
3290,
3220,
3285,
3477,
48.60179098366353,
-17.718089555068673,
-13.391801243928123,
-4.32628831114055,
3267.445945846333,
3327.75,
3388.054054153667,
-0.036243139751283626,
3300,
3327.75,
3305.6933827902344,
60.57617508437999,
-41230
],
[
3300,
3300,
3240,
3250,
1828,
43.795797949200974,
-21.304455854619846,
-14.974332166066468,
-6.330123688553378,
3256.118528296579,
3321.5,
3386.881471703421,
-0.03936864170008796,
3287,
3321.5,
3294.5547062321875,
60.53501972120999,
-43058
],
[
3270,
3320,
3215,
3285,
5582,
49.205037232631135,
-21.079478387263862,
-16.19536141030595,
-4.8841169769579125,
3252.6439156032425,
3320,
3387.3560843967575,
-0.04057595445587803,
3278,
3320,
3292.6437649857503,
63.711089741123565,
-37476
],
[
3310,
3320,
3265,
3320,
3717,
53.975307505245105,
-17.870969221816722,
-16.530482972608105,
-1.3404862492086167,
3252.308208521388,
3319.5,
3386.691791478612,
-0.040483079667788385,
3284,
3319.5,
3298.1150119886006,
63.08886904532903,
-33759
],
[
3300,
3320,
3265,
3285,
3428,
49.01782635136165,
-17.94554501274206,
-16.813495380634897,
-1.1320496321071616,
3248.595763154445,
3316.75,
3384.904236845555,
-0.04109699968074459,
3285,
3316.75,
3295.4920095908806,
62.51109268494839,
-37187
]
] |
no news data
|
0
|
[
[
2740,
2815,
2740,
2780,
46788,
37.33158808282515,
-49.78794558699519,
-26.425022014454182,
-23.36292357254101,
2761.5372984230344,
2924.5,
3087.4627015769656,
-0.11144653894817276,
2822,
2924.5,
2855.221193717439,
95.56040132937227,
-44455
],
[
2785,
2810,
2740,
2740,
37661,
34.65821322640705,
-56.90581391594924,
-32.521180394753195,
-24.384633521196044,
2732.149845222527,
2914.5,
3096.850154777473,
-0.12513306212212943,
2788,
2914.5,
2832.176954973951,
93.73465837727426,
-82116
],
[
2770,
2800,
2735,
2770,
28705,
38.23094410974397,
-59.44082968460589,
-37.90511025272374,
-21.53571943188215,
2713.297079677732,
2906.5,
3099.702920322268,
-0.13294541222932585,
2752,
2906.5,
2819.741563979161,
91.68218277889753,
-53411
],
[
2770,
2780,
2715,
2715,
34544,
34.505920470307245,
-65.13702916506827,
-43.351494035192644,
-21.785535129875626,
2685.140774092751,
2896.25,
3107.359225907249,
-0.1457810796079405,
2752,
2896.25,
2798.793251183329,
89.77631258040485,
-87955
],
[
2715,
2735,
2615,
2655,
82679,
30.961763537294246,
-73.64388597551442,
-49.409972423257,
-24.23391355225742,
2646.3131872302865,
2882.5,
3118.6868127697135,
-0.1638763661888732,
2732,
2882.5,
2770.0346009466634,
91.93514739609022,
-170634
],
[
2655,
2695,
2620,
2685,
46219,
34.57990217451872,
-77.07639332300914,
-54.94325660320743,
-22.133136719801712,
2619.5190540404938,
2869.75,
3119.9809459595062,
-0.17439215677986322,
2713,
2869.75,
2753.027680757331,
90.72549401065521,
-124415
],
[
2685,
2715,
2640,
2655,
30000,
32.73250835832942,
-81.28047864286418,
-60.21070101113879,
-21.069777631725394,
2594.7169406756398,
2851.25,
3107.7830593243602,
-0.1799442765975346,
2696,
2851.25,
2733.422144605865,
89.60224443846556,
-154415
],
[
2650,
2655,
2575,
2605,
66714,
29.86845011382882,
-87.63660841035335,
-65.6958824909817,
-21.940725919371644,
2561.5301992348623,
2832.25,
3102.9698007651377,
-0.19116942414344618,
2663,
2832.25,
2707.737715684692,
88.91636983571802,
-221129
],
[
2605,
2670,
2605,
2665,
22442,
36.992997901669646,
-86.83144958533376,
-69.92299590985212,
-16.90845367548164,
2543.6682795703364,
2817.75,
3091.8317204296636,
-0.19453941650583878,
2653,
2817.75,
2699.1901725477537,
87.2080577045953,
-198687
],
[
2635,
2695,
2625,
2690,
21336,
39.73992404967726,
-83.21679296077036,
-72.58175532003577,
-10.635037640734595,
2533.4527962190623,
2804,
3074.5472037809377,
-0.19297232794646055,
2660,
2804,
2697.352138038203,
85.97891072569564,
-177351
]
] |
no news data
|
0
|
[
[
6990,
7000,
6800,
6910,
26548,
56.51239335188161,
38.099970094888704,
42.97522569524173,
-4.875255600353029,
6511.786052611641,
6913,
7314.213947388359,
-0.11607520537779806,
6926,
6913,
6920.62609559534,
314.315397851888,
4442284
],
[
6990,
7030,
6850,
6910,
19908,
56.51239335188161,
34.77249089102861,
41.33467873439911,
-6.562187843370502,
6579.306704377334,
6933,
7286.693295622666,
-0.10203181757469078,
6894,
6933,
6918.500876476272,
304.72144086246743,
4442284
],
[
6910,
7120,
6910,
6910,
24333,
56.512393351881606,
31.769223812322707,
39.42158774998383,
-7.652363937661121,
6671.413355562374,
6903.5,
7135.586644437626,
-0.0672373852213011,
6892,
6903.5,
6916.800701181019,
297.9556236580055,
4442284
],
[
6960,
7770,
6860,
7450,
540525,
68.84715874069809,
72.1311174251623,
45.96349368501952,
26.16762374014278,
6591.02760304524,
6923.5,
7255.97239695476,
-0.09604171212674525,
7012,
6923.5,
7023.440560944815,
341.6730791110051,
4982809
],
[
7520,
7610,
7120,
7330,
127132,
64.47091606044961,
93.35902703721422,
55.44260035545847,
37.91642668175575,
6570.985514362676,
6947.5,
7324.014485637324,
-0.10838848093193913,
7102,
6947.5,
7084.752448755852,
352.26785917450474,
4855677
],
[
7360,
7820,
7340,
7800,
178277,
71.98269813337957,
146.41953710891175,
73.63798770614912,
72.78154940276264,
6462.775275006188,
6995,
7527.224724993812,
-0.1521729020711399,
7280,
6995,
7227.801959004682,
362.1058692334687,
5033954
],
[
7910,
9230,
7720,
8790,
3052166,
81.0642985252756,
265.296922069826,
111.96977457888451,
153.32714749094148,
6119.298801494985,
7083,
8046.701198505015,
-0.2721166733036891,
7656,
7083,
7540.241567203746,
444.0983071453638,
8086120
],
[
8680,
9180,
8520,
9090,
580842,
82.87571860675183,
379.34277157402084,
165.44437397791177,
213.89839759610908,
5904.146792035548,
7202.5,
8500.853207964452,
-0.3605284853771474,
8092,
7202.5,
7850.193253762997,
459.51985663498067,
8666962
],
[
9190,
9190,
8640,
9050,
267489,
81.75276031828871,
461.1810551277458,
224.59171020787858,
236.58934491986724,
5799.109231351891,
7317.5,
8835.890768648109,
-0.4150026016120557,
8412,
7317.5,
8090.154603010398,
465.98272401819634,
8399473
],
[
9100,
9100,
8710,
8740,
132589,
73.44670153658231,
495.3143991641091,
278.7362479991247,
216.57815116498438,
5793.694962719817,
7415.5,
9037.305037280183,
-0.43740949019760844,
8694,
7415.5,
8220.123682408319,
460.5553865883252,
8266884
]
] |
no news data
|
0
|
[
[
505,
510,
500,
509,
12667,
40.618510788129555,
-6.535227955433186,
-6.274181778887921,
-0.26104617654526496,
502.19455968408516,
514,
525.8054403159148,
-0.04593556543157513,
506,
514,
508.806639041879,
12.604389323876891,
-492381
],
[
509,
509,
504,
506,
8850,
38.14829086722072,
-6.393754923606764,
-6.29809640783169,
-0.09565851577507356,
501.27523292150136,
513.35,
525.4247670784987,
-0.04704301968831661,
505.8,
513.35,
508.24531123350323,
12.061218657885686,
-501231
],
[
506,
510,
502,
508,
28972,
40.73588895659941,
-6.0505067656390565,
-6.248578479393164,
0.19807171375410704,
500.72755484495303,
512.9,
525.0724451550469,
-0.047465179001937786,
505.8,
512.9,
508.19624898680263,
11.771131610893852,
-472259
],
[
508,
509,
502,
503,
6739,
36.61211691813189,
-6.111488900956147,
-6.2211605637057605,
0.10967166274961393,
499.40201974195827,
512.3000000000001,
525.1979802580419,
-0.050353231536372424,
505.20000000000005,
512.3000000000001,
507.15699918944216,
11.430336495830005,
-478998
],
[
501,
509,
498,
502,
39064,
35.830867946206276,
-6.1693924098119055,
-6.21080693292699,
0.0414145231150842,
498.1759651951642,
511.45000000000005,
524.7240348048359,
-0.05190745842149125,
505.6,
511.45000000000005,
506.1255993515538,
11.39959817469929,
-518062
],
[
502,
506,
499,
504,
18676,
38.65048687717892,
-5.984907781025925,
-6.165627102546777,
0.18071932152085246,
497.61926709659076,
510.65,
523.6807329034092,
-0.051035867633052845,
504.6000000000001,
510.65,
505.70047948124306,
11.08534116222077,
-499386
],
[
509,
509,
490,
502,
94481,
36.904164905189134,
-5.931708624216071,
-6.118843406880637,
0.1871347826645655,
497.81104885169935,
509.5,
521.1889511483007,
-0.04588400843297615,
503.80000000000007,
509.5,
504.9603835849945,
11.650673936347859,
-593867
],
[
507,
507,
491,
502,
35988,
36.90416490518913,
-5.822430554074799,
-6.05956083631947,
0.2371302822446708,
497.2733460255147,
508.70000000000005,
520.1266539744854,
-0.044924922250777904,
502.6,
508.70000000000005,
504.36830686799556,
11.961340083751583,
-593867
],
[
507,
507,
493,
500,
22366,
35.066641460549064,
-5.830005507051624,
-6.013649770465902,
0.18364426341427809,
496.49403704053105,
507.85,
519.205962959469,
-0.044721720820986494,
502,
507.85,
503.4946454943965,
12.1069586491979,
-616233
],
[
507,
507,
491,
497,
13284,
32.45610452417771,
-6.008817729388966,
-6.012683362250515,
0.003865632861549173,
495.0527475080984,
507.00000000000006,
518.9472524919017,
-0.04712920115148591,
501,
507.00000000000006,
502.19571639551725,
12.38503303139805,
-629517
]
] |
no news data
|
0
|
[
[
6160,
6290,
6130,
6200,
72345,
34.80845679181909,
-168.40735008181764,
-135.62553267334692,
-32.781817408470715,
6255.774012347852,
6610.5,
6965.225987652148,
-0.10732198401093668,
6374,
6610.5,
6450.2221674420525,
183.2729481275358,
-438385
],
[
6200,
6240,
6130,
6180,
15860,
34.14356974548374,
-181.5504022587038,
-144.8105065904183,
-36.7398956682855,
6187.383942736603,
6580,
6972.616057263397,
-0.11933618761805384,
6286,
6580,
6396.177733953642,
178.03916611842612,
-454245
],
[
6200,
6410,
6200,
6330,
61145,
42.945869258245786,
-177.81290294134942,
-151.41098586060454,
-26.40191708074488,
6158.896259645564,
6560,
6961.103740354436,
-0.12228772571781586,
6260,
6560,
6382.942187162914,
181.75065425282426,
-393100
],
[
6370,
6370,
6190,
6240,
29589,
39.531741008158626,
-180.03779204665443,
-157.13634709781454,
-22.901444948839895,
6117.716046152669,
6536.5,
6955.283953847331,
-0.12813706229551927,
6234,
6536.5,
6354.353749730331,
181.6256075204797,
-422689
],
[
6270,
6270,
6160,
6160,
28607,
36.736086596263185,
-186.11099243347144,
-162.93127616494593,
-23.17971626852551,
6064.606375931518,
6513,
6961.393624068482,
-0.13769188517380057,
6222,
6513,
6315.482999784265,
176.50949269758829,
-451296
],
[
6160,
6230,
6130,
6150,
24907,
36.389660781782,
-189.5459956717632,
-168.2542200663094,
-21.291775605453807,
6023.666428767645,
6481.5,
6939.333571232355,
-0.14127395548325392,
6212,
6481.5,
6282.386399827413,
171.04452893347485,
-476203
],
[
6240,
6270,
6010,
6080,
28475,
33.974463104710615,
-195.66121478242803,
-173.73561900953314,
-21.925595772894894,
5979.951087990007,
6445.5,
6911.048912009993,
-0.14445703576448463,
6192,
6445.5,
6241.909119861931,
177.39849115251235,
-504678
],
[
6100,
6100,
5830,
5920,
56903,
29.203404179821682,
-210.98611619639723,
-181.18571844690598,
-29.800397749491253,
5896.883789099627,
6418,
6939.116210900373,
-0.16239208815842088,
6110,
6418,
6177.527295889545,
184.0128846416186,
-561581
],
[
5930,
6050,
5930,
5960,
33902,
31.78258693368808,
-217.3975219629383,
-188.42807915011247,
-28.969442812825832,
5833.690340815044,
6387,
6940.309659184956,
-0.17326120531860223,
6054,
6387,
6134.021836711636,
180.15482145293154,
-527679
],
[
5990,
6070,
5980,
6020,
19468,
35.57404739812451,
-215.15691369498018,
-193.773846059086,
-21.38306763589418,
5792.985556883396,
6356,
6919.014443116604,
-0.1771599883941484,
6026,
6356,
6111.217469369309,
175.14376277772215,
-508211
]
] |
no news data
|
0
|
[
[
1963,
1979,
1947,
1955,
40029,
49.05334987858368,
-30.75307635411741,
-33.24626588204544,
2.493189527928031,
1945.0937043489105,
1987.9,
2030.7062956510897,
-0.043066850094159274,
1977.2,
1987.9,
1978.7252748741453,
48.54954458772196,
-548642
],
[
1956,
1990,
1945,
1969,
46239,
51.61072375303625,
-29.682954526356752,
-32.533603610907704,
2.850649084550952,
1943.1227264695897,
1986.4500000000003,
2029.7772735304109,
-0.04362281812319523,
1968,
1986.4500000000003,
1976.7802198993163,
48.29600568859897,
-502403
],
[
1970,
2015,
1964,
2000,
64176,
56.78374286960748,
-26.03333822795321,
-31.233550534316805,
5.200212306363596,
1943.1007538285069,
1986.6500000000003,
2030.1992461714938,
-0.0438418907925336,
1971.3999999999999,
1986.6500000000003,
1981.424175919453,
48.48914813941333,
-438227
],
[
2000,
2015,
1990,
1998,
67893,
56.36508610121355,
-23.036820179597726,
-29.59420446337299,
6.557384283775264,
1943.751917335246,
1987.5000000000002,
2031.2480826647545,
-0.04402322783874645,
1974.4,
1987.5000000000002,
1984.7393407355626,
46.81135184374095,
-506120
],
[
2000,
2005,
1977,
1989,
47624,
54.42064417525243,
-21.144541706617247,
-27.904271912021844,
6.759730205404598,
1945.2136189693538,
1988.3500000000004,
2031.486381030647,
-0.0433891226702005,
1982.2,
1988.3500000000004,
1985.5914725884502,
45.46768385490231,
-553744
],
[
1989,
1998,
1959,
1965,
87673,
49.51521626369543,
-21.335553823722194,
-26.590528294361917,
5.2549744706397234,
1942.6710858290103,
1987.0000000000005,
2031.3289141709906,
-0.04461893726320097,
1984.2,
1987.0000000000005,
1981.4731780707602,
45.00570643669501,
-641417
],
[
1975,
1975,
1959,
1963,
57223,
49.117881754216135,
-21.40161113685349,
-25.55274486286023,
4.151133726006741,
1940.4720107197925,
1984.6500000000005,
2028.8279892802086,
-0.04451967780737969,
1983,
1984.6500000000005,
1977.7785424566082,
42.93387026264537,
-698640
],
[
1951,
1990,
1951,
1976,
47580,
51.8239977269173,
-20.172435400567792,
-24.476682970401747,
4.304247569833954,
1946.415429708113,
1986.3000000000002,
2026.1845702918874,
-0.040159663990220265,
1978.2,
1986.3000000000002,
1977.4228339652866,
42.652879529599275,
-651060
],
[
1972,
2020,
1972,
2010,
58300,
58.10040723756453,
-16.267269961590955,
-22.83480036863959,
6.567530407048636,
1946.1286259522471,
1987.4,
2028.671374047753,
-0.04153303215029983,
1980.6000000000001,
1987.4,
1983.9382671722294,
43.034816706056475,
-592760
],
[
2030,
2030,
1996,
2030,
30188,
61.294781504232844,
-11.4268438203801,
-20.553209058987694,
9.126365238607594,
1943.889664483605,
1989.3500000000001,
2034.8103355163953,
-0.04570370776021832,
1988.8000000000002,
1989.3500000000001,
1993.1506137377837,
42.38947265562387,
-562572
]
] |
no news data
|
0
|
[
[
2635,
2640,
2620,
2630,
5214,
30.23123048566638,
-32.63910753118125,
-35.22983315642481,
2.5907256252435573,
2613.106630743781,
2659.25,
2705.393369256219,
-0.034704047574480854,
2632,
2659.25,
2642.709241903317,
32.3193860070212,
-366340
],
[
2640,
2640,
2600,
2615,
42032,
27.062167235374574,
-32.90398077600412,
-34.76466268034067,
1.860681904336552,
2610.862739243672,
2654.5,
2698.137260756328,
-0.03287795121968584,
2626,
2654.5,
2637.1673935226536,
32.86800129223397,
-408372
],
[
2610,
2635,
2605,
2625,
22826,
32.167306234059986,
-31.938807611395532,
-34.199491666551644,
2.260684055156112,
2611.988210964215,
2650.5,
2689.011789035785,
-0.029060018136793143,
2626,
2650.5,
2634.733914818123,
32.663144057074405,
-385546
],
[
2635,
2650,
2615,
2635,
12314,
36.92194669312844,
-30.020921996828747,
-33.36377773260707,
3.342855735778322,
2610.792267274188,
2648.75,
2686.707732725812,
-0.028660864729258776,
2628,
2648.75,
2634.7871318544985,
32.83006233871195,
-373232
],
[
2635,
2635,
2620,
2630,
10972,
35.5790945494097,
-28.575046692004435,
-32.406031524486544,
3.830984832482109,
2609.2947635591217,
2646.75,
2684.2052364408783,
-0.028302813972515918,
2627,
2646.75,
2633.829705483599,
31.55648645737538,
-384204
],
[
2635,
2635,
2602,
2610,
64342,
30.75991207999153,
-28.712038442447465,
-31.66723290807873,
2.9551944656312656,
2604.5642077304865,
2643.75,
2682.9357922695135,
-0.029644098170790365,
2623,
2643.75,
2629.063764386879,
31.659594567562856,
-448546
],
[
2620,
2630,
2610,
2620,
5546,
35.46662333651325,
-27.694444646441752,
-30.872675255751336,
3.1782306093095833,
2602.7416277045877,
2641.25,
2679.7583722954123,
-0.029159202873951576,
2624,
2641.25,
2627.2510115095033,
30.82676638416551,
-443000
],
[
2610,
2615,
2600,
2610,
21643,
33.04736904876045,
-27.37929914077995,
-30.17400003275706,
2.7947008919771115,
2598.5618405947203,
2639.25,
2679.9381594052797,
-0.0308331225956463,
2621,
2639.25,
2623.800809207603,
30.053425928153686,
-464643
],
[
2610,
2630,
2600,
2620,
90561,
37.629088089734545,
-26.022654666078324,
-29.343730959421315,
3.3210762933429905,
2596.9383780266867,
2638.5,
2680.0616219733133,
-0.031503977239578033,
2618,
2638.5,
2623.0406473660823,
30.049609790428423,
-374082
],
[
2635,
2645,
2630,
2640,
15905,
45.641173302396176,
-23.067760508792617,
-28.088536869295574,
5.020776360502957,
2598.1480543059874,
2637,
2675.8519456940126,
-0.02946677716648658,
2620,
2637,
2626.432517892866,
29.68892337682639,
-358177
]
] |
no news data
|
0
|
[
[
5820,
5920,
5770,
5840,
19575,
40.45968918562312,
-119.75746579648239,
-131.04332731297535,
11.285861516492957,
5713.840043346158,
5912,
6110.159956653842,
-0.06703652119548092,
5812,
5912,
5858.570701648043,
151.48672762104434,
-141533
],
[
5810,
5940,
5810,
5840,
5369,
40.45968918562312,
-113.95725096186743,
-127.62611204275377,
13.668861080886344,
5719.538818154249,
5899,
6078.461181845751,
-0.060844611576792884,
5816,
5899,
5854.856561318435,
149.95196136239832,
-141533
],
[
5840,
5920,
5830,
5830,
3936,
39.85691011042336,
-108.91198576709121,
-123.88328678762127,
14.971301020530063,
5730.788043533526,
5885.5,
6040.211956466474,
-0.052573938141695205,
5832,
5885.5,
5849.885249054748,
145.6696784079413,
-145469
],
[
5920,
5920,
5770,
5780,
4433,
36.89698203439142,
-107.70658442341028,
-120.64794631477909,
12.941361891368814,
5717.833201799796,
5879,
6040.166798200204,
-0.05482796332716572,
5822,
5879,
5835.908199243799,
145.97898709308836,
-149902
],
[
5780,
5780,
5750,
5780,
2846,
36.896982034391414,
-105.53475619775236,
-117.62530829137374,
12.090552093621383,
5706.235423757541,
5872,
6037.764576242459,
-0.05645932433326262,
5814,
5872,
5824.726559395039,
137.69477372929634,
-149902
],
[
5780,
5880,
5710,
5750,
23679,
35.08394541987823,
-105.02366848593829,
-115.10498033028666,
10.081311844348377,
5691.972138506037,
5862,
6032.027861493963,
-0.05801018815897763,
5796,
5862,
5809.781247516031,
140.00228989148948,
-173581
],
[
5790,
5830,
5740,
5780,
10949,
38.3465025944386,
-101.0332303244204,
-112.29063032911343,
11.257400004693025,
5683.172127004322,
5856,
6028.827872995678,
-0.05902591290836006,
5784,
5856,
5803.824998012825,
136.4306977563831,
-162632
],
[
5800,
5820,
5730,
5800,
3407,
40.49365424951744,
-95.1600012198196,
-108.86450450725467,
13.70450328743506,
5690.756461415523,
5858.5,
6026.243538584477,
-0.05726501274540493,
5778,
5858.5,
5803.05999841026,
133.1142193452129,
-159225
],
[
5870,
5870,
5720,
5740,
5457,
36.398295200173685,
-94.26034877353868,
-105.94367336051148,
11.683324586972802,
5677.069391669987,
5853,
6028.930608330013,
-0.060116387606360004,
5770,
5853,
5790.447998728208,
134.32034653484055,
-164682
],
[
5750,
5770,
5720,
5730,
2899,
35.74935209695215,
-93.27902165723754,
-103.41074301985671,
10.131721362619174,
5668.32098494421,
5840,
6011.67901505579,
-0.058794183238284226,
5760,
5840,
5778.3583989825665,
128.29746463949482,
-167581
]
] |
no news data
|
0
|
[
[
2185,
2280,
2185,
2240,
96198,
49.06701995705806,
19.878143583063775,
32.653166894373534,
-12.77502331130976,
1995.407385575916,
2245.5,
2495.5926144240843,
-0.222750046247236,
2258,
2245.5,
2271.8654473417846,
136.96706645462726,
13736267
],
[
2225,
2280,
2190,
2200,
76052,
46.11871811087964,
12.657245934010461,
28.653982702300922,
-15.99673676829046,
2013.6373552728724,
2251.75,
2489.8626447271276,
-0.21149119105329423,
2236,
2251.75,
2257.492357873428,
133.61227599358244,
13660215
],
[
2200,
2305,
2200,
2220,
97618,
47.80739260321579,
8.451046967555612,
24.61339555535186,
-16.16234858779625,
2030.9039155358523,
2258,
2485.0960844641477,
-0.20114799332519723,
2225,
2258,
2249.9938862987424,
131.56854199404086,
13757833
],
[
2220,
2255,
2180,
2180,
74150,
44.784319284282276,
1.8684005184236412,
20.06439654796622,
-18.195996029542577,
2041.976592783846,
2261.5,
2481.0234072161543,
-0.19413964821238486,
2208,
2261.5,
2235.995109038994,
127.52793185160938,
13683683
],
[
2185,
2220,
2165,
2170,
57949,
44.03464466048922,
-4.107956676975391,
15.229925902977898,
-19.337882579953288,
2050.197336435281,
2264,
2477.802663564719,
-0.1888716109228965,
2202,
2264,
2222.796087231195,
122.34736529078015,
13625734
],
[
2170,
2185,
2150,
2165,
68202,
43.641276714572264,
-9.142333890727059,
10.355473944236907,
-19.497807834963965,
2061.0516160730917,
2267,
2472.9483839269083,
-0.1816924428115644,
2187,
2267,
2211.236869784956,
116.10826777001014,
13557532
],
[
2175,
2210,
2160,
2175,
50101,
44.70518348387969,
-12.184739583658484,
5.84743123865783,
-18.032170822316314,
2065.882912343193,
2268.5,
2471.117087656807,
-0.17863529879374665,
2182,
2268.5,
2203.9894958279647,
111.38624864358086,
13607633
],
[
2155,
2200,
2075,
2090,
89787,
38.11830546444313,
-21.21016011705251,
0.4359129675157618,
-21.646073084568272,
2073.531172956115,
2270,
2466.468827043885,
-0.17310028814439216,
2156,
2270,
2181.191596662372,
112.35865945475366,
13517846
],
[
2175,
2305,
2100,
2190,
273190,
47.85289605876576,
-20.06243933703854,
-3.663757493395099,
-16.39868184364344,
2071.6987826964582,
2258.75,
2445.8012173035418,
-0.16562365671591966,
2158,
2258.75,
2182.953277329898,
119.69018377941413,
13791036
],
[
2190,
2195,
2140,
2145,
67316,
44.46325331935889,
-22.524339702132693,
-7.4358739351426175,
-15.088465766990076,
2071.141676509345,
2244,
2416.858323490655,
-0.1540626769078922,
2153,
2244,
2175.3626218639183,
115.06945636659884,
13723720
]
] |
no news data
|
0
|
[
[
3225,
3320,
3190,
3275,
221388,
63.2215613679194,
5.621153220814449,
8.702230316756905,
-3.0810770959424563,
3071.7870436626044,
3184.5,
3297.2129563373956,
-0.07078847940800474,
3166,
3184.5,
3180.996302207096,
177.45360999668884,
7403398
],
[
3300,
3425,
3295,
3395,
235176,
68.82266063625987,
22.361955216182196,
11.434175296641964,
10.927779919540232,
3048.5252060918456,
3190.5,
3332.4747939081544,
-0.08899846037182538,
3222,
3190.5,
3223.797041765677,
175.49263785406822,
7638574
],
[
3395,
3425,
3325,
3385,
137754,
67.89472162950807,
34.425410281313816,
16.032422293576335,
18.39298798773748,
3033.7543860226824,
3200.25,
3366.7456139773176,
-0.104051629702253,
3270,
3200.25,
3256.0376334125417,
170.10030657877763,
7500820
],
[
3380,
3380,
3250,
3305,
98024,
60.828755160923855,
37.10275644024841,
20.246489122910752,
16.85626731733766,
3041.2301665713517,
3209.5,
3377.7698334286483,
-0.10485735063321286,
3308,
3209.5,
3265.8301067300335,
167.59314182315066,
7402796
],
[
3275,
3365,
3240,
3305,
100913,
60.828755160923855,
38.77756888453905,
23.952705075236413,
14.824863809302638,
3046.2629275431377,
3217.25,
3388.2370724568623,
-0.10629392957144286,
3333,
3217.25,
3273.664085384027,
164.55077455006847,
7402796
],
[
3265,
3435,
3265,
3420,
128635,
66.62030893542678,
48.82162343337586,
28.926488746864305,
19.895134686511557,
3036.9159977511713,
3229.25,
3421.5840022488287,
-0.11911992087873575,
3362,
3229.25,
3302.931268307222,
164.94000493934928,
7531431
],
[
3420,
3500,
3345,
3490,
195290,
69.56961627486012,
61.71857074732634,
35.48490514695671,
26.233665600369626,
3017.637468895468,
3242.5,
3467.362531104532,
-0.1386970122464346,
3381,
3242.5,
3340.345014645778,
164.23000458653863,
7726721
],
[
3505,
3925,
3440,
3665,
2196120,
75.4173882847827,
85.07978507310145,
45.40388113218566,
39.67590394091579,
2977.877523501146,
3267.75,
3557.622476498854,
-0.1774141084837299,
3437,
3267.75,
3405.2760117166226,
187.14214711607158,
9922841
],
[
3610,
3695,
3535,
3695,
376291,
76.2596330497669,
104.80632296283284,
57.2843694983151,
47.521953464517736,
2947.6659437993553,
3292.5,
3637.3340562006447,
-0.20946639708467407,
3515,
3292.5,
3463.2208093732984,
185.20342232206647,
10299132
],
[
3695,
3720,
3620,
3670,
181007,
73.98476589608936,
117.07291164609478,
69.24207792787104,
47.830833718223744,
2933.84711865963,
3315.25,
3696.65288134037,
-0.23008996687451636,
3588,
3315.25,
3504.576647498639,
179.117463584776,
10118125
]
] |
no news data
|
0
|
[
[
10350,
10450,
10310,
10400,
31849,
51.799546145853384,
31.702834034140324,
53.239468983446585,
-21.53663494930626,
10276.534161292377,
10425,
10573.465838707623,
-0.02848265490793733,
10398,
10425,
10414.832950569533,
154.8956318356756,
386174
],
[
10400,
10510,
10360,
10510,
39249,
58.202533763079416,
36.770647106783144,
49.9457046081139,
-13.175057501330755,
10279.977898086052,
10431.5,
10583.022101913948,
-0.02905087512130529,
10398,
10431.5,
10433.866360455626,
154.54594384741307,
425423
],
[
10580,
10580,
10390,
10490,
23655,
56.727019228007826,
38.72667561547496,
47.70189880958611,
-8.975223194111152,
10281.377085042628,
10435,
10588.622914957372,
-0.02944377862144167,
10420,
10435,
10445.093088364501,
157.07837642974073,
401768
],
[
10490,
10550,
10410,
10450,
20838,
53.789929241684824,
36.62696375629457,
45.48691179892781,
-8.859948042633235,
10282.253797650666,
10436,
10589.746202349334,
-0.029464584582087686,
10440,
10436,
10446.074470691601,
155.85849239904496,
380930
],
[
10450,
10450,
10350,
10420,
19522,
51.63078353308591,
32.171326672818395,
42.82379477370593,
-10.652468100887532,
10289.207160595568,
10439,
10588.792839404432,
-0.028698695163221002,
10454,
10439,
10440.859576553281,
151.86860008482748,
361408
],
[
10440,
10530,
10350,
10500,
33399,
56.63022577487753,
34.6955844943368,
41.1981527178321,
-6.502568223495302,
10298.687228552379,
10446,
10593.312771447621,
-0.02820462788581684,
10474,
10446,
10452.687661242626,
153.8779857930541,
394807
],
[
10500,
10510,
10400,
10450,
15658,
52.94676036415893,
32.28928410385379,
39.41637899503644,
-7.127094891182651,
10300.043742838267,
10442,
10583.956257161733,
-0.02718947656803935,
10462,
10442,
10452.1501289941,
150.7438439506931,
379149
],
[
10450,
10450,
10310,
10380,
28679,
48.21816947578727,
24.451991386476948,
36.42350147332454,
-11.971510086847594,
10316.971239436196,
10446,
10575.028760563804,
-0.02470395568903008,
10440,
10446,
10437.72010319528,
149.9764265256436,
350470
],
[
10380,
10450,
10340,
10400,
13842,
49.60305289874452,
19.62844875734845,
33.064490930129324,
-13.436042172780873,
10319.82833814506,
10447,
10574.17166185494,
-0.024346063339703242,
10430,
10447,
10430.176082556225,
147.12096748809765,
364312
],
[
10390,
10430,
10340,
10350,
19403,
46.2713041016092,
11.637029902536597,
28.77899872461078,
-17.141968822074183,
10314.355242695634,
10445.5,
10576.644757304366,
-0.025110288124908536,
10416,
10445.5,
10414.14086604498,
143.04089838180496,
344909
]
] |
no news data
|
0
|
[
[
5130,
5190,
4950,
4960,
810242,
36.9395519436732,
40.976048325861484,
64.41189644309087,
-23.435848117229384,
4528.4728997175425,
5157,
5785.5271002824575,
-0.24375687426118187,
5242,
5157,
5244.344243247146,
220.12693750083997,
2365048
],
[
4980,
5110,
4980,
5010,
439687,
39.019499431948184,
19.10032595499524,
55.349582345471745,
-36.2492563904765,
4542.971138192999,
5163,
5783.028861807001,
-0.24018162378733326,
5148,
5163,
5197.475394597716,
215.11787053649428,
2804735
],
[
5080,
5250,
5040,
5210,
472267,
46.60586166446115,
17.697975653548383,
47.81926100708708,
-30.121285353538696,
4578.578570311971,
5181,
5783.421429688029,
-0.23255025272651192,
5110,
5181,
5199.980315678174,
216.89516549817327,
3277002
],
[
5550,
5560,
4900,
4910,
2881703,
38.80703907713127,
-7.534042111443341,
36.748600383380996,
-44.28264249482434,
4644.450739015331,
5196.75,
5749.049260984669,
-0.21255563996138693,
5044,
5196.75,
5141.984252542539,
248.54551081973233,
395299
],
[
4990,
5020,
4855,
4900,
624163,
38.575320172375555,
-28.01457976650545,
23.795964353403708,
-51.81054411990915,
4695.212351087311,
5208.5,
5721.787648912689,
-0.1970961501056693,
4998,
5208.5,
5093.587402034032,
242.5779743326086,
-228864
],
[
4890,
4950,
4820,
4910,
542300,
38.96777964185334,
-42.94360978381701,
10.448049525959563,
-53.39165930977657,
4726.471763085271,
5216,
5705.528236914729,
-0.18770254482926724,
4988,
5216,
5056.869921627225,
234.53669045170798,
313436
],
[
4900,
4925,
4790,
4800,
456056,
36.225899551041394,
-62.92568618161022,
-4.226697615554393,
-58.698988566055824,
4678.2991916795545,
5200.5,
5722.7008083204455,
-0.2008271544353218,
4946,
5200.5,
5005.495937301781,
227.42692684801455,
-142620
],
[
4750,
4760,
4640,
4660,
936551,
33.03952632842815,
-89.03214847410709,
-21.18778778726493,
-67.84436068684215,
4602.517162727534,
5177.5,
5752.482837272466,
-0.22210829059293713,
4836,
5177.5,
4936.396749841425,
222.61071778744207,
-1079171
],
[
4645,
4725,
4595,
4640,
793134,
32.59840259181629,
-110.06675968932086,
-38.96358216767612,
-71.10317752164474,
4533.094648920311,
5155.5,
5777.905351079689,
-0.24145295357567234,
4782,
5155.5,
4877.11739987314,
215.9956665169105,
-1872305
],
[
4640,
4735,
4620,
4675,
543755,
34.25275083294889,
-122.50052335150576,
-55.67097040444206,
-66.8295529470637,
4472.831839797678,
5131.25,
5789.668160202322,
-0.2566307079960329,
4737,
5131.25,
4836.693919898513,
208.78169033713118,
-1328550
]
] |
no news data
|
0
|
[
[
1168,
1208,
1161,
1191,
49199,
50.987219401050076,
-10.367301054599011,
-6.331971712686904,
-4.035329341912107,
1178.8282409939607,
1214,
1249.1717590060393,
-0.057943589795781444,
1191.4,
1214,
1200.9044039167427,
36.48361582095289,
229402
],
[
1190,
1191,
1177,
1185,
33954,
49.53427356929312,
-11.181400724461355,
-7.301857515041794,
-3.8795432094195608,
1175.0223930448733,
1211.8999999999999,
1248.7776069551264,
-0.06085915827234355,
1184.8000000000002,
1211.8999999999999,
1197.7235231333943,
34.8776432623134,
195448
],
[
1185,
1191,
1171,
1184,
71021,
49.282209063736886,
-11.7715768108269,
-8.195801374198815,
-3.575775436628085,
1171.587604621138,
1209.75,
1247.912395378862,
-0.06309137487722571,
1184.4,
1209.75,
1194.9788185067155,
33.81495445786244,
124427
],
[
1171,
1199,
1171,
1185,
32536,
49.558634127171324,
-12.020044379223464,
-8.960649975203745,
-3.0593944040197183,
1168.6655870450513,
1208.35,
1248.0344129549485,
-0.06568363959936871,
1182.6000000000001,
1208.35,
1192.9830548053724,
33.399600568015124,
156963
],
[
1180,
1185,
1167,
1178,
29051,
47.602798741058336,
-12.636136697719849,
-9.695747319706967,
-2.940389378012881,
1164.721680700286,
1206.45,
1248.178319299714,
-0.06917538115912641,
1184.6,
1206.45,
1189.9864438442978,
32.299629098871186,
127912
],
[
1169,
1187,
1163,
1175,
66141,
46.751241170579284,
-13.214144791154467,
-10.399426813996467,
-2.8147179771580007,
1160.701345748405,
1204.65,
1248.5986542515952,
-0.07296501764262672,
1181.4,
1204.65,
1186.9891550754382,
31.70679844895182,
61771
],
[
1176,
1177,
1124,
1141,
109903,
38.373051163101536,
-16.228662302635712,
-11.565273911724315,
-4.663388390911397,
1149.2353844873833,
1200.45,
1251.6646155126168,
-0.08532569538525848,
1172.6000000000001,
1200.45,
1177.7913240603507,
33.22774141688383,
-48132
],
[
1140,
1140,
1094,
1096,
114346,
30.565614471565457,
-21.995265340945707,
-13.651272197568595,
-8.343993143377112,
1125.7352706361262,
1194.8,
1263.8647293638737,
-0.11560885397367554,
1155,
1194.8,
1161.4330592482806,
34.2114741728207,
-162478
],
[
1096,
1129,
1090,
1111,
52552,
35.291740370920536,
-25.066019683314607,
-15.934221694717799,
-9.131797988596809,
1111.7667804323933,
1189.8999999999999,
1268.0332195676065,
-0.13132737132129862,
1140.2,
1189.8999999999999,
1151.3464473986246,
34.55351173190494,
-109926
],
[
1111,
1140,
1100,
1122,
52385,
38.59267539744292,
-26.30873582410709,
-18.00912452059566,
-8.29961130351143,
1102.6375149271935,
1184.9999999999998,
1267.362485072806,
-0.13900841362498956,
1129.0000000000002,
1184.9999999999998,
1145.4771579188998,
34.942546608197446,
-57541
]
] |
no news data
|
0
|
[
[
19500,
19710,
19000,
19190,
199625,
57.55893725598442,
747.863657661881,
814.1629250737327,
-66.2992674118517,
17121.701431117617,
18415.5,
19709.298568882383,
-0.14051191321249848,
18860,
18415.5,
18636.74712759655,
949.9929037819975,
2128649
],
[
19190,
20200,
19020,
19750,
282340,
60.614664471345286,
791.8726648423908,
809.7048730274644,
-17.83220818507357,
17069.5693828156,
18436,
19802.4306171844,
-0.14823504200308094,
19060,
18436,
18859.397702077244,
966.4219820832834,
2410989
],
[
19750,
19890,
19310,
19310,
120152,
57.13392343667797,
782.228751210685,
804.2096486641086,
-21.98089745342361,
17048.23905839778,
18462,
19875.76094160222,
-0.15315360650007806,
19270,
18462,
18949.518161661796,
938.8204119344775,
2290837
],
[
19500,
19500,
18740,
18870,
128420,
53.80646130423777,
730.6589755595087,
789.4995140431887,
-58.84053848368001,
17131.281869627845,
18517,
19902.718130372155,
-0.1496698310063353,
19324,
18517,
18933.61452932944,
926.0475253677292,
2162417
],
[
18900,
18950,
18380,
18650,
139696,
52.170406009899295,
664.3788496156048,
764.475381157672,
-100.09653154206717,
17132.28526211905,
18497,
19861.71473788095,
-0.14756065717477965,
19154,
18497,
18876.891623463554,
900.6155592700343,
2022721
],
[
18640,
18900,
18460,
18670,
107164,
52.312364487929436,
606.4741486667808,
732.8751346594938,
-126.400985992713,
17130.941186832846,
18493,
19855.058813167154,
-0.14730533857861394,
19050,
18493,
18835.513298770842,
867.7144478936033,
2129885
],
[
18720,
19200,
18530,
19080,
101649,
55.24491544063487,
586.902384120931,
703.6805845517813,
-116.77820043085035,
17134.846913923873,
18522,
19909.153086076127,
-0.14978437383394091,
18916,
18522,
18884.410639016674,
853.5919873297745,
2231534
],
[
19380,
19600,
18590,
18730,
177489,
52.288826198400045,
536.9598063813501,
670.336428917695,
-133.37662253634494,
17324.34966854955,
18592.5,
19860.65033145045,
-0.1364152568455508,
18800,
18592.5,
18853.528511213342,
864.7639882347906,
2054045
],
[
18940,
18940,
18230,
18430,
120698,
49.82769957291948,
467.78018215368866,
629.8251795648938,
-162.04499741120514,
17390.241105402438,
18619,
19847.758894597562,
-0.13198978404829068,
18712,
18619,
18768.822808970675,
853.7094176465913,
1933347
],
[
18450,
19200,
17930,
19160,
120680,
55.336579820433094,
466.482411808327,
597.1566260135804,
-130.6742142052534,
17501.318599121758,
18687.5,
19873.681400878242,
-0.12694918002710284,
18814,
18687.5,
18847.05824717654,
883.4444592432633,
2054027
]
] |
no news data
|
0
|
[
[
581,
594,
578,
589,
95928,
47.49464020550448,
-17.56313740251312,
-6.036233107120145,
-11.526904295392976,
500.06330382080273,
658,
815.9366961791973,
-0.4800507482650373,
591.2,
658,
607.2032670810909,
64.23823455416102,
13472592
],
[
587,
645,
585,
598,
656179,
49.00251005753884,
-17.702497303350697,
-8.369485946366256,
-9.333011356984441,
495.8527701287094,
655.9,
815.9472298712906,
-0.4880232653492624,
588.6,
655.9,
605.3626136648727,
63.935503514578095,
14128771
],
[
610,
618,
600,
613,
95098,
51.502361737723966,
-16.4133633532565,
-9.978261427744306,
-6.435101925512194,
491.7522835635614,
652.0500000000001,
812.3477164364388,
-0.4916730816239205,
593.2,
652.0500000000001,
606.8900909318982,
60.7972532635368,
14223869
],
[
613,
641,
604,
609,
224377,
50.78741292787411,
-15.535399564968884,
-11.089689055189222,
-4.445710509779662,
488.03095302941233,
647.0000000000001,
805.9690469705879,
-0.49140354550413523,
597.4000000000001,
647.0000000000001,
607.3120727455185,
59.09744945899846,
13999492
],
[
609,
619,
600,
600,
109880,
49.134678319866175,
-15.388443325541743,
-11.949439909259727,
-3.4390034162820164,
536.3004751859855,
631,
725.6995248140145,
-0.3001569724691425,
601.8000000000001,
631,
605.8496581964148,
56.233345926212856,
13889612
],
[
613,
613,
591,
599,
80141,
48.94409298081038,
-15.17771187498704,
-12.59509430240519,
-2.5826175725818494,
543.4947819885912,
623.95,
704.4052180114089,
-0.2578899527571404,
603.8,
623.95,
604.4797265571319,
53.78810693148336,
13809471
],
[
614,
633,
590,
591,
410437,
47.3613862549531,
-15.4778201473448,
-13.171639471393114,
-2.306180675951687,
565.4579124504583,
615.5,
665.5420875495417,
-0.16260629585553776,
602.4000000000001,
615.5,
601.7837812457055,
53.01752786494884,
13399034
],
[
594,
595,
576,
576,
186291,
44.45843157331395,
-16.733143492954355,
-13.883940275705363,
-2.8492032172489914,
566.8018349009932,
610.3999999999999,
653.9981650990065,
-0.14285113073069033,
595,
610.3999999999999,
596.6270249965645,
50.58770444602392,
13212743
],
[
579,
595,
570,
586,
141837,
46.799556182442615,
-16.728247043013766,
-14.452801629167045,
-2.2754454138467217,
565.1442780147665,
607.6999999999998,
650.2557219852331,
-0.14005503368515151,
590.4,
607.6999999999998,
594.5016199972516,
48.760011271307924,
13354580
],
[
586,
595,
577,
586,
106476,
46.79955618244262,
-16.533775499122726,
-14.868996403158182,
-1.664779095964544,
564.6804907462825,
604.8499999999998,
645.019509253717,
-0.13282469787126483,
587.6,
604.8499999999998,
592.8012959978014,
46.562867609071645,
13354580
]
] |
no news data
|
0
|
[
[
9720,
9750,
9660,
9680,
9944,
37.12167287488724,
-70.1018826279942,
-49.89186438061535,
-20.210018247378848,
9705.708457713718,
9889,
10072.291542286282,
-0.03706978304910152,
9772,
9889,
9799.991473785714,
101.83190101714344,
-143385
],
[
9710,
9730,
9670,
9700,
7358,
39.56898099598228,
-74.8275913109228,
-54.879009766676845,
-19.948581544245954,
9683.332850298166,
9872.5,
10061.667149701834,
-0.038322035898067194,
9734,
9872.5,
9779.993179028572,
98.84390808734749,
-136027
],
[
9710,
9730,
9680,
9700,
9035,
39.56898099598227,
-77.67733354044321,
-59.43867452143012,
-18.23865901901309,
9663.389342465642,
9857.5,
10051.610657534358,
-0.039383344161168315,
9708,
9857.5,
9763.994543222858,
95.35505750967981,
-136027
],
[
9700,
9700,
9630,
9630,
24259,
34.17044804001328,
-84.60887137222926,
-64.47271389158996,
-20.136157480639298,
9626.812604374805,
9842.5,
10058.187395625195,
-0.04382776644657247,
9678,
9842.5,
9737.195634578286,
93.54398197327411,
-160286
],
[
9640,
9680,
9630,
9660,
13166,
38.07012803795437,
-86.68219735015555,
-68.91461058330307,
-17.767586766852475,
9602.43868205865,
9829.5,
10056.56131794135,
-0.04619997313013894,
9674,
9829.5,
9721.756507662629,
90.43369754661168,
-147120
],
[
9650,
9750,
9630,
9750,
9406,
48.01870770235133,
-80.13927955679173,
-71.1595443780008,
-8.979735178790932,
9601.033155571478,
9817.5,
10033.966844428522,
-0.04409816031138715,
9688,
9817.5,
9727.405206130104,
92.54557629328228,
-137714
],
[
9750,
9770,
9650,
9710,
8124,
44.59021938313192,
-77.2906769602032,
-72.3857708944413,
-4.904906065761907,
9598.071052109059,
9803.5,
10008.928947890941,
-0.04190930746997324,
9690,
9803.5,
9723.924164904085,
94.50660655804784,
-145838
],
[
9710,
9730,
9600,
9630,
22141,
38.64698919911873,
-80.55982675535415,
-74.02058206662387,
-6.539244688730278,
9575.96606270082,
9790,
10004.03393729918,
-0.04372501272710526,
9676,
9790,
9705.139331923268,
97.0418489467587,
-167979
],
[
9650,
9660,
9600,
9660,
9615,
41.780747641993926,
-79.80990335547904,
-75.17844632439491,
-4.631457031084125,
9563.023869134024,
9778,
9992.976130865976,
-0.043971391054607546,
9682,
9778,
9696.111465538615,
94.39600259341881,
-158364
],
[
9670,
9750,
9610,
9700,
4845,
45.75890113902241,
-75.12195877318118,
-75.16714881415217,
0.04519004097099355,
9556.952339021824,
9769,
9981.047660978176,
-0.04341235765752406,
9690,
9769,
9696.889172430892,
97.65343097960319,
-153519
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.