Add files using upload-large-folder tool
Browse files- daily/us/nyse stocks/1/ablg.us.txt +0 -0
- daily/us/nyse stocks/1/acre.us.txt +0 -0
- daily/us/nyse stocks/1/aizn.us.txt +1312 -0
- daily/us/nyse stocks/1/amtm.us.txt +346 -0
- daily/us/nyse stocks/1/ath_d.us.txt +1292 -0
- daily/us/nyse stocks/1/atkr.us.txt +0 -0
- daily/us/nyse stocks/1/bac.us.txt +0 -0
- daily/us/nyse stocks/1/baly.us.txt +258 -0
- daily/us/nyse stocks/1/bbw.us.txt +0 -0
- daily/us/nyse stocks/1/begs.us.txt +233 -0
- daily/us/nyse stocks/1/bgsi.us.txt +0 -0
- daily/us/nyse stocks/1/bgy.us.txt +0 -0
- daily/us/nyse stocks/1/blui.us.txt +165 -0
- daily/us/nyse stocks/1/bml_h.us.txt +0 -0
- daily/us/nyse stocks/1/buyo.us.txt +127 -0
- daily/us/nyse stocks/1/cabo.us.txt +0 -0
- daily/us/nyse stocks/1/capl.us.txt +0 -0
- daily/us/nyse stocks/1/cboe.us.txt +0 -0
- daily/us/nyse stocks/1/cci.us.txt +0 -0
- daily/us/nyse stocks/1/che.us.txt +0 -0
- daily/us/nyse stocks/1/cmi.us.txt +0 -0
- daily/us/nyse stocks/1/corx.us.txt +203 -0
- daily/us/nyse stocks/1/crco.us.txt +97 -0
- daily/us/nyse stocks/1/cto.us.txt +0 -0
- daily/us/nyse stocks/1/cyd.us.txt +0 -0
- daily/us/nyse stocks/1/din.us.txt +0 -0
- daily/us/nyse stocks/1/dukz.us.txt +400 -0
- daily/us/nyse stocks/1/enj.us.txt +0 -0
- daily/us/nyse stocks/1/epem.us.txt +23 -0
- daily/us/nyse stocks/1/epr_e.us.txt +0 -0
- daily/us/nyse stocks/1/eqs.us.txt +0 -0
- daily/us/nyse stocks/1/euad.us.txt +315 -0
- daily/us/nyse stocks/1/evlu.us.txt +278 -0
- daily/us/nyse stocks/1/fhi.us.txt +0 -0
- daily/us/nyse stocks/1/flg_a.us.txt +326 -0
- daily/us/nyse stocks/1/ftca.us.txt +79 -0
- daily/us/nyse stocks/1/gam.us.txt +0 -0
- daily/us/nyse stocks/1/gnl_d.us.txt +609 -0
- daily/us/nyse stocks/1/gpk.us.txt +0 -0
- daily/us/nyse stocks/1/ire.us.txt +83 -0
- daily/us/nyse stocks/1/key.us.txt +0 -0
- daily/us/nyse stocks/1/ldri.us.txt +293 -0
- daily/us/nyse stocks/1/leo.us.txt +0 -0
- daily/us/nyse stocks/1/litb.us.txt +0 -0
- daily/us/nyse stocks/1/lxu.us.txt +0 -0
daily/us/nyse stocks/1/ablg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/acre.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/aizn.us.txt
ADDED
|
@@ -0,0 +1,1312 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AIZN.US,D,20201127,000000,27.95,27.95,26.88,27.24,375170,0
|
| 3 |
+
AIZN.US,D,20201130,000000,27.2,27.59,27.13,27.25,1229838,0
|
| 4 |
+
AIZN.US,D,20201201,000000,27.25,27.25,26.94,26.99,54192,0
|
| 5 |
+
AIZN.US,D,20201202,000000,26.96,26.97,26.92,26.95,93439,0
|
| 6 |
+
AIZN.US,D,20201203,000000,26.95,27.04,26.93,26.95,61374,0
|
| 7 |
+
AIZN.US,D,20201204,000000,27.03,27.03,26.94,26.99,63180,0
|
| 8 |
+
AIZN.US,D,20201207,000000,26.97,27.02,26.93,27,11583,0
|
| 9 |
+
AIZN.US,D,20201208,000000,26.96,26.98,26.93,26.98,13644,0
|
| 10 |
+
AIZN.US,D,20201209,000000,26.97,26.975,26.92,26.96,153867,0
|
| 11 |
+
AIZN.US,D,20201210,000000,27.04,27.04,26.87,26.95,14656,0
|
| 12 |
+
AIZN.US,D,20201211,000000,26.95,26.97,26.95,26.96,11241,0
|
| 13 |
+
AIZN.US,D,20201214,000000,26.97,27.05,26.94,26.95,24040,0
|
| 14 |
+
AIZN.US,D,20201215,000000,27.03,27.04,26.92,26.96,112380,0
|
| 15 |
+
AIZN.US,D,20201216,000000,26.96,26.97,26.95,26.97,81115,0
|
| 16 |
+
AIZN.US,D,20201217,000000,26.97,27.11,26.97,27.06,351364,0
|
| 17 |
+
AIZN.US,D,20201218,000000,27.0258,27.04,26.94,26.94,10673,0
|
| 18 |
+
AIZN.US,D,20201221,000000,26.83,26.98,26.83,26.84,11236,0
|
| 19 |
+
AIZN.US,D,20201222,000000,26.9,27.01,26.55,26.7,24395,0
|
| 20 |
+
AIZN.US,D,20201223,000000,26.89,26.98,26.6636,26.78,12164,0
|
| 21 |
+
AIZN.US,D,20201224,000000,26.85,26.97,26.74,26.875,7274,0
|
| 22 |
+
AIZN.US,D,20201228,000000,26.94,26.94,26.82,26.86,9697,0
|
| 23 |
+
AIZN.US,D,20201229,000000,26.84,26.86,26.725,26.8,35856,0
|
| 24 |
+
AIZN.US,D,20201230,000000,26.84,27.02,26.73,26.94,28070,0
|
| 25 |
+
AIZN.US,D,20201231,000000,26.8549,27.36,26.8549,27.36,62193,0
|
| 26 |
+
AIZN.US,D,20210104,000000,27.3,27.3,27.02,27.04,10537,0
|
| 27 |
+
AIZN.US,D,20210105,000000,26.97,27,26.93,26.95,3572,0
|
| 28 |
+
AIZN.US,D,20210106,000000,26.89,26.89,26.1,26.52,10971,0
|
| 29 |
+
AIZN.US,D,20210107,000000,26.47,26.63,26.26,26.5,13709,0
|
| 30 |
+
AIZN.US,D,20210108,000000,26.5,26.51,26.3464,26.5,6615,0
|
| 31 |
+
AIZN.US,D,20210111,000000,26.14,26.25,26.125,26.17,6125,0
|
| 32 |
+
AIZN.US,D,20210112,000000,25.97,26.22,25.9,26.05,12006,0
|
| 33 |
+
AIZN.US,D,20210113,000000,26,26.655,26,26.6,98274,0
|
| 34 |
+
AIZN.US,D,20210114,000000,26.54,26.7,26.47,26.6,15472,0
|
| 35 |
+
AIZN.US,D,20210115,000000,26.21,26.65,26.21,26.58,8748,0
|
| 36 |
+
AIZN.US,D,20210119,000000,26.66,26.66,26.46,26.5174,3854,0
|
| 37 |
+
AIZN.US,D,20210120,000000,26.5842,26.64,26.5842,26.64,1771,0
|
| 38 |
+
AIZN.US,D,20210121,000000,26.53,26.64,26.53,26.6,5000,0
|
| 39 |
+
AIZN.US,D,20210122,000000,26.45,26.56,26.45,26.56,1246,0
|
| 40 |
+
AIZN.US,D,20210125,000000,26.51,26.73,26.51,26.6,2858,0
|
| 41 |
+
AIZN.US,D,20210126,000000,26.65,26.65,26.45,26.54,7255,0
|
| 42 |
+
AIZN.US,D,20210127,000000,26.43,26.57,26.02,26.02,8802,0
|
| 43 |
+
AIZN.US,D,20210128,000000,26.1,26.39,26.1,26.39,5817,0
|
| 44 |
+
AIZN.US,D,20210129,000000,26.33,26.44,26.11,26.44,29068,0
|
| 45 |
+
AIZN.US,D,20210201,000000,26.38,26.4444,26.17,26.4,3673,0
|
| 46 |
+
AIZN.US,D,20210202,000000,26.44,26.56,26.41,26.43,5273,0
|
| 47 |
+
AIZN.US,D,20210203,000000,26.33,26.5282,26.2,26.2,2762,0
|
| 48 |
+
AIZN.US,D,20210204,000000,26.41,26.49,26.12,26.44,8534,0
|
| 49 |
+
AIZN.US,D,20210205,000000,26.4,26.45,26.22,26.33,5067,0
|
| 50 |
+
AIZN.US,D,20210208,000000,26.39,26.3999,26.34,26.34,3580,0
|
| 51 |
+
AIZN.US,D,20210209,000000,26.45,26.45,26.385,26.41,1762,0
|
| 52 |
+
AIZN.US,D,20210210,000000,26.55,26.55,26.22,26.36,7027,0
|
| 53 |
+
AIZN.US,D,20210211,000000,26.32,26.355,26.07,26.19,17466,0
|
| 54 |
+
AIZN.US,D,20210212,000000,26.16,26.16,26.03,26.12,7129,0
|
| 55 |
+
AIZN.US,D,20210216,000000,26.07,26.07,25.68,25.68,25008,0
|
| 56 |
+
AIZN.US,D,20210217,000000,25.71,25.8271,25.64,25.64,5905,0
|
| 57 |
+
AIZN.US,D,20210218,000000,25.68,25.83,25.56,25.83,107576,0
|
| 58 |
+
AIZN.US,D,20210219,000000,25.78,25.78,25.55,25.55,11600,0
|
| 59 |
+
AIZN.US,D,20210222,000000,25.59,25.59,25.35,25.35,6605,0
|
| 60 |
+
AIZN.US,D,20210223,000000,25.36,25.37,25.2104,25.34,11755,0
|
| 61 |
+
AIZN.US,D,20210224,000000,25.34,25.34,25.05,25.23,10848,0
|
| 62 |
+
AIZN.US,D,20210225,000000,25.18,25.197,24.56,24.59,31159,0
|
| 63 |
+
AIZN.US,D,20210226,000000,25,25.1,24.7977,25.1,10330,0
|
| 64 |
+
AIZN.US,D,20210301,000000,25.13,25.19,25.06,25.18,14704,0
|
| 65 |
+
AIZN.US,D,20210302,000000,25.14,25.26,25.11,25.11,7621,0
|
| 66 |
+
AIZN.US,D,20210303,000000,25.17,25.35,25,25.1,11441,0
|
| 67 |
+
AIZN.US,D,20210304,000000,25.32,25.365,24.95,25.07,32955,0
|
| 68 |
+
AIZN.US,D,20210305,000000,25.29,25.29,24.978,25.09,21130,0
|
| 69 |
+
AIZN.US,D,20210308,000000,25.09,25.09,24.95,24.95,19788,0
|
| 70 |
+
AIZN.US,D,20210309,000000,25.05,25.1675,25.05,25.06,15206,0
|
| 71 |
+
AIZN.US,D,20210310,000000,25.16,25.2,25.12,25.12,38509,0
|
| 72 |
+
AIZN.US,D,20210311,000000,25.2,25.3,25.1,25.17,42989,0
|
| 73 |
+
AIZN.US,D,20210312,000000,25.17,25.17,24.88,24.99,47530,0
|
| 74 |
+
AIZN.US,D,20210315,000000,25.02,25.02,24.93,24.94,79418,0
|
| 75 |
+
AIZN.US,D,20210316,000000,25.04,25.16,25.01,25.09,26539,0
|
| 76 |
+
AIZN.US,D,20210317,000000,25.1,25.2,25,25.14,48689,0
|
| 77 |
+
AIZN.US,D,20210318,000000,25.1,25.1,24.98,25,32076,0
|
| 78 |
+
AIZN.US,D,20210319,000000,25.05,25.19,25.03,25.07,21842,0
|
| 79 |
+
AIZN.US,D,20210322,000000,25.16,25.3589,25.16,25.3,13273,0
|
| 80 |
+
AIZN.US,D,20210323,000000,25.29,25.43,25.29,25.43,5346,0
|
| 81 |
+
AIZN.US,D,20210324,000000,25.4,25.46,25.34,25.4,11263,0
|
| 82 |
+
AIZN.US,D,20210325,000000,25.42,25.53,25.42,25.53,6982,0
|
| 83 |
+
AIZN.US,D,20210326,000000,25.46,25.68,25.46,25.68,16251,0
|
| 84 |
+
AIZN.US,D,20210329,000000,25.69,25.7644,25.57,25.72,19680,0
|
| 85 |
+
AIZN.US,D,20210330,000000,25.72,25.78,25.68,25.7,72808,0
|
| 86 |
+
AIZN.US,D,20210331,000000,25.32,25.73,25.24,25.72,68130,0
|
| 87 |
+
AIZN.US,D,20210401,000000,25.7,26.06,25.54,25.77,344269,0
|
| 88 |
+
AIZN.US,D,20210405,000000,25.83,25.93,25.83,25.91,13375,0
|
| 89 |
+
AIZN.US,D,20210406,000000,25.95,25.95,25.83,25.94,17745,0
|
| 90 |
+
AIZN.US,D,20210407,000000,25.99,26.17,25.75,26.13,1186286,0
|
| 91 |
+
AIZN.US,D,20210408,000000,26.09,26.26,26.02,26.13,23174,0
|
| 92 |
+
AIZN.US,D,20210409,000000,26.2,26.2,25.9071,26.04,18824,0
|
| 93 |
+
AIZN.US,D,20210412,000000,26.08,26.1549,26.03,26.05,7810,0
|
| 94 |
+
AIZN.US,D,20210413,000000,26.11,26.1959,26.06,26.1,7898,0
|
| 95 |
+
AIZN.US,D,20210414,000000,26.17,26.17,26.13,26.16,1788,0
|
| 96 |
+
AIZN.US,D,20210415,000000,26.17,26.3,26.14,26.24,12108,0
|
| 97 |
+
AIZN.US,D,20210416,000000,26.31,26.35,26.23,26.35,14508,0
|
| 98 |
+
AIZN.US,D,20210419,000000,26.29,26.3182,26.12,26.31,5028,0
|
| 99 |
+
AIZN.US,D,20210420,000000,26.31,26.31,26.04,26.16,17998,0
|
| 100 |
+
AIZN.US,D,20210421,000000,26.21,26.24,26.06,26.12,13455,0
|
| 101 |
+
AIZN.US,D,20210422,000000,26.16,26.24,26.13,26.16,9491,0
|
| 102 |
+
AIZN.US,D,20210423,000000,26.1,26.16,26.1,26.15,14684,0
|
| 103 |
+
AIZN.US,D,20210426,000000,26.17,26.245,26.155,26.16,8349,0
|
| 104 |
+
AIZN.US,D,20210427,000000,26.22,26.22,26.12,26.14,8193,0
|
| 105 |
+
AIZN.US,D,20210428,000000,26.21,26.21,26.1052,26.1052,5853,0
|
| 106 |
+
AIZN.US,D,20210429,000000,26.11,26.17,26.11,26.17,4003,0
|
| 107 |
+
AIZN.US,D,20210430,000000,26.26,26.29,26.135,26.29,19697,0
|
| 108 |
+
AIZN.US,D,20210503,000000,26.28,26.42,26.08,26.41,21311,0
|
| 109 |
+
AIZN.US,D,20210504,000000,26.27,26.49,26.18,26.22,14853,0
|
| 110 |
+
AIZN.US,D,20210505,000000,26.29,26.49,26.29,26.38,4260,0
|
| 111 |
+
AIZN.US,D,20210506,000000,26.25,26.39,26.2,26.39,9055,0
|
| 112 |
+
AIZN.US,D,20210507,000000,26.44,26.47,26.3,26.47,6010,0
|
| 113 |
+
AIZN.US,D,20210510,000000,26.39,26.39,26.29,26.35,6322,0
|
| 114 |
+
AIZN.US,D,20210511,000000,26.35,26.35,26.05,26.11,6537,0
|
| 115 |
+
AIZN.US,D,20210512,000000,26.1,26.2861,25.97,26.02,32503,0
|
| 116 |
+
AIZN.US,D,20210513,000000,26.13,26.18,25.9696,26.18,9794,0
|
| 117 |
+
AIZN.US,D,20210514,000000,26.19,26.29,26.18,26.25,15630,0
|
| 118 |
+
AIZN.US,D,20210517,000000,26.23,26.2699,26.025,26.065,8631,0
|
| 119 |
+
AIZN.US,D,20210518,000000,26.1,26.23,26.1,26.12,2136,0
|
| 120 |
+
AIZN.US,D,20210519,000000,26,26.11,25.97,25.98,5319,0
|
| 121 |
+
AIZN.US,D,20210520,000000,26.25,26.3,26.05,26.26,4949,0
|
| 122 |
+
AIZN.US,D,20210521,000000,26.29,26.29,26.16,26.23,3446,0
|
| 123 |
+
AIZN.US,D,20210524,000000,26.29,26.2909,26.0527,26.2909,5202,0
|
| 124 |
+
AIZN.US,D,20210525,000000,26.25,26.33,26.2225,26.33,8989,0
|
| 125 |
+
AIZN.US,D,20210526,000000,26.33,26.33,26.19,26.2654,3131,0
|
| 126 |
+
AIZN.US,D,20210527,000000,26.36,26.5301,26.27,26.49,18446,0
|
| 127 |
+
AIZN.US,D,20210528,000000,26.53,26.57,26.25,26.57,14459,0
|
| 128 |
+
AIZN.US,D,20210601,000000,26.62,26.62,26.48,26.51,8362,0
|
| 129 |
+
AIZN.US,D,20210602,000000,26.58,26.6,26.49,26.54,10257,0
|
| 130 |
+
AIZN.US,D,20210603,000000,26.58,26.61,26.49,26.5,14326,0
|
| 131 |
+
AIZN.US,D,20210604,000000,26.67,26.73,26.52,26.73,4202,0
|
| 132 |
+
AIZN.US,D,20210607,000000,26.73,26.73,26.59,26.59,2569,0
|
| 133 |
+
AIZN.US,D,20210608,000000,26.7,26.7,26.6,26.6497,1760,0
|
| 134 |
+
AIZN.US,D,20210609,000000,26.72,26.81,26.57,26.5701,12295,0
|
| 135 |
+
AIZN.US,D,20210610,000000,26.61,26.7611,26.61,26.695,1691,0
|
| 136 |
+
AIZN.US,D,20210611,000000,26.77,26.77,26.68,26.73,5798,0
|
| 137 |
+
AIZN.US,D,20210614,000000,26.76,26.97,26.65,26.97,5302,0
|
| 138 |
+
AIZN.US,D,20210615,000000,26.97,26.97,26.69,26.71,9119,0
|
| 139 |
+
AIZN.US,D,20210616,000000,26.82,26.87,26.7479,26.8099,9693,0
|
| 140 |
+
AIZN.US,D,20210617,000000,26.88,26.95,26.7,26.95,9334,0
|
| 141 |
+
AIZN.US,D,20210618,000000,26.95,26.99,26.95,26.99,7639,0
|
| 142 |
+
AIZN.US,D,20210621,000000,26.99,27.12,26.9543,27.12,20770,0
|
| 143 |
+
AIZN.US,D,20210622,000000,27.19,27.23,27.1005,27.23,5622,0
|
| 144 |
+
AIZN.US,D,20210623,000000,27.25,27.33,27.05,27.21,8631,0
|
| 145 |
+
AIZN.US,D,20210624,000000,27.31,27.31,27.06,27.2338,5035,0
|
| 146 |
+
AIZN.US,D,20210625,000000,27.3,27.3,27.071,27.235,2223,0
|
| 147 |
+
AIZN.US,D,20210628,000000,27.28,27.36,27.15,27.36,9854,0
|
| 148 |
+
AIZN.US,D,20210629,000000,27.36,27.36,27.19,27.29,8165,0
|
| 149 |
+
AIZN.US,D,20210630,000000,27.08,27.19,26.8952,27.04,22467,0
|
| 150 |
+
AIZN.US,D,20210701,000000,27.04,27.11,27.0214,27.09,12319,0
|
| 151 |
+
AIZN.US,D,20210702,000000,27.09,27.15,27.06,27.12,8952,0
|
| 152 |
+
AIZN.US,D,20210706,000000,27.15,27.2,27.121,27.2,22520,0
|
| 153 |
+
AIZN.US,D,20210707,000000,27.25,27.43,27.24,27.39,11993,0
|
| 154 |
+
AIZN.US,D,20210708,000000,27.4,27.49,27.3419,27.45,10178,0
|
| 155 |
+
AIZN.US,D,20210709,000000,27.48,27.48,27.33,27.33,5929,0
|
| 156 |
+
AIZN.US,D,20210712,000000,27.27,27.36,27.27,27.34,6530,0
|
| 157 |
+
AIZN.US,D,20210713,000000,27.35,27.35,27.2,27.34,10569,0
|
| 158 |
+
AIZN.US,D,20210714,000000,27.35,27.36,27.28,27.34,8686,0
|
| 159 |
+
AIZN.US,D,20210715,000000,27.42,27.4299,27.3,27.342,3488,0
|
| 160 |
+
AIZN.US,D,20210716,000000,27.43,27.449,27.35,27.38,4398,0
|
| 161 |
+
AIZN.US,D,20210719,000000,27.38,27.38,27.12,27.31,4671,0
|
| 162 |
+
AIZN.US,D,20210720,000000,27.36,27.4041,27.301,27.35,14180,0
|
| 163 |
+
AIZN.US,D,20210721,000000,27.4,27.4,27.325,27.35,7225,0
|
| 164 |
+
AIZN.US,D,20210722,000000,27.41,27.41,27.2014,27.35,29212,0
|
| 165 |
+
AIZN.US,D,20210723,000000,27.36,27.36,27.21,27.29,8279,0
|
| 166 |
+
AIZN.US,D,20210726,000000,27.3,27.348,27.27,27.3,7284,0
|
| 167 |
+
AIZN.US,D,20210727,000000,27.3,27.3,27.181,27.3,3626,0
|
| 168 |
+
AIZN.US,D,20210728,000000,27.37,27.37,27.19,27.3,5775,0
|
| 169 |
+
AIZN.US,D,20210729,000000,27.36,27.36,27.27,27.3,14193,0
|
| 170 |
+
AIZN.US,D,20210730,000000,27.33,27.37,27.22,27.35,161218,0
|
| 171 |
+
AIZN.US,D,20210802,000000,27.42,27.42,27.34,27.4,6429,0
|
| 172 |
+
AIZN.US,D,20210803,000000,27.46,27.49,27.39,27.39,44134,0
|
| 173 |
+
AIZN.US,D,20210804,000000,27.45,27.45,27.39,27.4,281593,0
|
| 174 |
+
AIZN.US,D,20210805,000000,27.48,27.49,27.39,27.45,10175,0
|
| 175 |
+
AIZN.US,D,20210806,000000,27.54,27.55,27.4,27.51,9225,0
|
| 176 |
+
AIZN.US,D,20210809,000000,27.54,27.54,27.39,27.4,10595,0
|
| 177 |
+
AIZN.US,D,20210810,000000,27.49,27.49,27.0178,27.185,4912,0
|
| 178 |
+
AIZN.US,D,20210811,000000,27.26,27.42,27.07,27.36,3725,0
|
| 179 |
+
AIZN.US,D,20210812,000000,27.36,27.5,27.2121,27.49,5331,0
|
| 180 |
+
AIZN.US,D,20210813,000000,27.49,27.53,27.44,27.47,19726,0
|
| 181 |
+
AIZN.US,D,20210816,000000,27.49,27.499,27.38,27.44,14633,0
|
| 182 |
+
AIZN.US,D,20210817,000000,27.49,27.49,27.33,27.4,3798,0
|
| 183 |
+
AIZN.US,D,20210818,000000,27.35,27.4195,27.18,27.22,6492,0
|
| 184 |
+
AIZN.US,D,20210819,000000,27.29,27.29,26.99,27.09,13155,0
|
| 185 |
+
AIZN.US,D,20210820,000000,27.18,27.31,27.11,27.13,10033,0
|
| 186 |
+
AIZN.US,D,20210823,000000,27.24,27.25,27.1658,27.23,2271,0
|
| 187 |
+
AIZN.US,D,20210824,000000,27.3,27.3,27.21,27.3,4702,0
|
| 188 |
+
AIZN.US,D,20210825,000000,27.34,27.38,27.21,27.33,9384,0
|
| 189 |
+
AIZN.US,D,20210826,000000,27.36,27.36,27.2017,27.31,17973,0
|
| 190 |
+
AIZN.US,D,20210827,000000,27.35,27.48,27.24,27.44,39846,0
|
| 191 |
+
AIZN.US,D,20210830,000000,27.46,27.47,27.29,27.34,6495,0
|
| 192 |
+
AIZN.US,D,20210831,000000,27.43,27.43,27.04,27.1,48046,0
|
| 193 |
+
AIZN.US,D,20210901,000000,27.17,27.2999,27.17,27.26,12332,0
|
| 194 |
+
AIZN.US,D,20210902,000000,27.36,27.4799,27.34,27.44,12991,0
|
| 195 |
+
AIZN.US,D,20210903,000000,27.44,27.48,27.39,27.48,5104,0
|
| 196 |
+
AIZN.US,D,20210907,000000,27.44,27.44,27.25,27.35,6128,0
|
| 197 |
+
AIZN.US,D,20210908,000000,27.42,27.42,27.07,27.07,3448,0
|
| 198 |
+
AIZN.US,D,20210909,000000,27.19,27.35,27.19,27.32,7325,0
|
| 199 |
+
AIZN.US,D,20210910,000000,27.35,27.38,27.17,27.36,12003,0
|
| 200 |
+
AIZN.US,D,20210913,000000,27.39,27.39,27.25,27.2786,4874,0
|
| 201 |
+
AIZN.US,D,20210914,000000,27.33,27.3301,27.02,27.07,4186,0
|
| 202 |
+
AIZN.US,D,20210915,000000,27,27.34,26.98,27.34,12210,0
|
| 203 |
+
AIZN.US,D,20210916,000000,27.33,27.44,27.17,27.44,7158,0
|
| 204 |
+
AIZN.US,D,20210917,000000,27.42,27.49,27.3,27.49,16800,0
|
| 205 |
+
AIZN.US,D,20210920,000000,27.33,27.38,27.0508,27.2,16027,0
|
| 206 |
+
AIZN.US,D,20210921,000000,27.28,27.3704,27.0596,27.23,9590,0
|
| 207 |
+
AIZN.US,D,20210922,000000,27.3,27.46,27.2015,27.44,10834,0
|
| 208 |
+
AIZN.US,D,20210923,000000,27.53,27.58,27.3,27.38,4671,0
|
| 209 |
+
AIZN.US,D,20210924,000000,27.3,27.34,27.12,27.23,6844,0
|
| 210 |
+
AIZN.US,D,20210927,000000,27.29,27.3,27.08,27.14,7783,0
|
| 211 |
+
AIZN.US,D,20210928,000000,27.14,27.14,26.74,26.77,9225,0
|
| 212 |
+
AIZN.US,D,20210929,000000,26.97,27.2452,26.97,27.14,6791,0
|
| 213 |
+
AIZN.US,D,20210930,000000,26.86,27.02,26.68,27.02,10209,0
|
| 214 |
+
AIZN.US,D,20211001,000000,26.97,26.9799,26.88,26.94,4273,0
|
| 215 |
+
AIZN.US,D,20211004,000000,26.99,26.99,26.45,26.6,11089,0
|
| 216 |
+
AIZN.US,D,20211005,000000,26.76,26.8,26.57,26.64,7146,0
|
| 217 |
+
AIZN.US,D,20211006,000000,26.7,26.76,26.4,26.5,12740,0
|
| 218 |
+
AIZN.US,D,20211007,000000,26.6,26.74,26.43,26.47,11051,0
|
| 219 |
+
AIZN.US,D,20211008,000000,26.58,26.6,26.26,26.6,3879,0
|
| 220 |
+
AIZN.US,D,20211011,000000,26.66,26.66,26.37,26.37,5911,0
|
| 221 |
+
AIZN.US,D,20211012,000000,26.53,26.77,26.45,26.76,7157,0
|
| 222 |
+
AIZN.US,D,20211013,000000,26.77,27.085,26.7291,26.84,10022,0
|
| 223 |
+
AIZN.US,D,20211014,000000,27,27.24,26.93,27.24,6079,0
|
| 224 |
+
AIZN.US,D,20211015,000000,27.22,27.23,27.04,27.21,3525,0
|
| 225 |
+
AIZN.US,D,20211018,000000,27.14,27.14,26.84,27.1,5000,0
|
| 226 |
+
AIZN.US,D,20211019,000000,27.08,27.09,26.995,27.09,4958,0
|
| 227 |
+
AIZN.US,D,20211020,000000,27.05,27.26,26.9193,27.26,10317,0
|
| 228 |
+
AIZN.US,D,20211021,000000,27.17,27.17,27.05,27.17,3313,0
|
| 229 |
+
AIZN.US,D,20211022,000000,27.15,27.15,26.9839,27,5015,0
|
| 230 |
+
AIZN.US,D,20211025,000000,27.08,27.08,26.92,26.95,1360,0
|
| 231 |
+
AIZN.US,D,20211026,000000,27.08,27.2,26.92,27,20129,0
|
| 232 |
+
AIZN.US,D,20211027,000000,27.05,27.08,26.96,27,4761,0
|
| 233 |
+
AIZN.US,D,20211028,000000,27,27.1122,26.9,26.96,10833,0
|
| 234 |
+
AIZN.US,D,20211029,000000,27.06,27.22,26.98,27.01,35790,0
|
| 235 |
+
AIZN.US,D,20211101,000000,27.04,27.2473,26.87,27.02,22863,0
|
| 236 |
+
AIZN.US,D,20211102,000000,27.12,27.22,26.96,27.2,4240,0
|
| 237 |
+
AIZN.US,D,20211103,000000,27.19,27.35,27.12,27.34,5940,0
|
| 238 |
+
AIZN.US,D,20211104,000000,27.25,27.36,27.22,27.36,9394,0
|
| 239 |
+
AIZN.US,D,20211105,000000,27.29,27.51,27.29,27.51,7980,0
|
| 240 |
+
AIZN.US,D,20211108,000000,27.42,27.42,27.27,27.35,6332,0
|
| 241 |
+
AIZN.US,D,20211109,000000,27.33,27.33,27.04,27.26,7470,0
|
| 242 |
+
AIZN.US,D,20211110,000000,27.19,27.19,26.82,26.91,7412,0
|
| 243 |
+
AIZN.US,D,20211111,000000,26.96,26.96,26.59,26.65,4959,0
|
| 244 |
+
AIZN.US,D,20211112,000000,26.77,26.85,26.66,26.68,4500,0
|
| 245 |
+
AIZN.US,D,20211115,000000,26.65,26.65,26.45,26.532,6132,0
|
| 246 |
+
AIZN.US,D,20211116,000000,26.41,26.57,26.41,26.52,9826,0
|
| 247 |
+
AIZN.US,D,20211117,000000,26.46,26.58,26.46,26.54,8844,0
|
| 248 |
+
AIZN.US,D,20211118,000000,26.65,26.65,26.39,26.51,6205,0
|
| 249 |
+
AIZN.US,D,20211119,000000,26.6,26.6104,26.3614,26.525,10609,0
|
| 250 |
+
AIZN.US,D,20211122,000000,26.57,26.76,26.57,26.65,10630,0
|
| 251 |
+
AIZN.US,D,20211123,000000,26.62,26.69,26.42,26.69,10697,0
|
| 252 |
+
AIZN.US,D,20211124,000000,26.68,26.7,26.44,26.5724,10055,0
|
| 253 |
+
AIZN.US,D,20211126,000000,26.6,26.6,26.305,26.34,2532,0
|
| 254 |
+
AIZN.US,D,20211129,000000,26.56,26.58,26.34,26.47,3037,0
|
| 255 |
+
AIZN.US,D,20211130,000000,26.55,26.55,26.24,26.34,72562,0
|
| 256 |
+
AIZN.US,D,20211201,000000,26.39,26.6,26.23,26.23,15033,0
|
| 257 |
+
AIZN.US,D,20211202,000000,26.27,26.41,26.27,26.38,6330,0
|
| 258 |
+
AIZN.US,D,20211203,000000,26.46,26.46,26.26,26.3,7476,0
|
| 259 |
+
AIZN.US,D,20211206,000000,26.43,26.5114,26.37,26.41,5323,0
|
| 260 |
+
AIZN.US,D,20211207,000000,26.48,26.69,26.48,26.69,8494,0
|
| 261 |
+
AIZN.US,D,20211208,000000,26.7,26.7,26.54,26.54,3365,0
|
| 262 |
+
AIZN.US,D,20211209,000000,26.46,26.7,26.45,26.45,7005,0
|
| 263 |
+
AIZN.US,D,20211210,000000,26.51,26.56,26.37,26.47,6225,0
|
| 264 |
+
AIZN.US,D,20211213,000000,26.57,26.69,26.37,26.56,5890,0
|
| 265 |
+
AIZN.US,D,20211214,000000,26.58,26.75,26.34,26.71,15464,0
|
| 266 |
+
AIZN.US,D,20211215,000000,26.65,26.91,26.6,26.74,7798,0
|
| 267 |
+
AIZN.US,D,20211216,000000,26.79,27.01,26.79,26.9,11629,0
|
| 268 |
+
AIZN.US,D,20211217,000000,26.86,26.86,26.7919,26.82,8200,0
|
| 269 |
+
AIZN.US,D,20211220,000000,26.72,26.85,26.72,26.8,6295,0
|
| 270 |
+
AIZN.US,D,20211221,000000,26.77,26.85,26.76,26.85,7744,0
|
| 271 |
+
AIZN.US,D,20211222,000000,26.79,27.02,26.79,26.96,4909,0
|
| 272 |
+
AIZN.US,D,20211223,000000,27.09,27.09,26.83,26.99,13525,0
|
| 273 |
+
AIZN.US,D,20211227,000000,26.99,26.99,26.8,26.8,5551,0
|
| 274 |
+
AIZN.US,D,20211228,000000,26.8,26.9594,26.8,26.86,8855,0
|
| 275 |
+
AIZN.US,D,20211229,000000,26.92,26.92,26.77,26.81,5280,0
|
| 276 |
+
AIZN.US,D,20211230,000000,26.64,26.68,26.4915,26.68,5099,0
|
| 277 |
+
AIZN.US,D,20211231,000000,26.55,26.97,26.55,26.97,16577,0
|
| 278 |
+
AIZN.US,D,20220103,000000,26.94,26.94,26.69,26.8117,12276,0
|
| 279 |
+
AIZN.US,D,20220104,000000,26.8,26.8,26.3,26.48,3884,0
|
| 280 |
+
AIZN.US,D,20220105,000000,26.48,26.57,26.04,26.05,9712,0
|
| 281 |
+
AIZN.US,D,20220106,000000,26.1,26.5199,26.01,26.4,8785,0
|
| 282 |
+
AIZN.US,D,20220107,000000,26.21,26.5529,26.1933,26.3802,4336,0
|
| 283 |
+
AIZN.US,D,20220110,000000,26.39,26.9,26.215,26.9,33612,0
|
| 284 |
+
AIZN.US,D,20220111,000000,26.81,27.31,26.8,27.11,21768,0
|
| 285 |
+
AIZN.US,D,20220112,000000,27.11,27.1217,27,27.08,6923,0
|
| 286 |
+
AIZN.US,D,20220113,000000,27.09,27.09,26.9,26.95,25812,0
|
| 287 |
+
AIZN.US,D,20220114,000000,27.02,27.02,26.8399,26.9309,5943,0
|
| 288 |
+
AIZN.US,D,20220118,000000,26.89,26.89,26.66,26.725,7009,0
|
| 289 |
+
AIZN.US,D,20220119,000000,26.84,26.84,26.72,26.7424,3803,0
|
| 290 |
+
AIZN.US,D,20220120,000000,26.81,26.99,26.72,26.72,11936,0
|
| 291 |
+
AIZN.US,D,20220121,000000,26.72,26.91,26.63,26.91,7607,0
|
| 292 |
+
AIZN.US,D,20220124,000000,26.86,26.86,26.34,26.53,5500,0
|
| 293 |
+
AIZN.US,D,20220125,000000,26.53,26.82,26.375,26.82,8920,0
|
| 294 |
+
AIZN.US,D,20220126,000000,26.72,26.72,26.41,26.41,6462,0
|
| 295 |
+
AIZN.US,D,20220127,000000,26.61,26.61,25.58,25.58,16393,0
|
| 296 |
+
AIZN.US,D,20220128,000000,25.69,26.04,25.23,25.36,13795,0
|
| 297 |
+
AIZN.US,D,20220131,000000,25.41,25.8862,25.3065,25.44,6849,0
|
| 298 |
+
AIZN.US,D,20220201,000000,25.59,25.7,25.4,25.7,10785,0
|
| 299 |
+
AIZN.US,D,20220202,000000,25.65,25.74,25.07,25.48,20363,0
|
| 300 |
+
AIZN.US,D,20220203,000000,25.45,25.45,24.99,25.13,13270,0
|
| 301 |
+
AIZN.US,D,20220204,000000,25.13,25.7019,24.93,25,10355,0
|
| 302 |
+
AIZN.US,D,20220207,000000,25.11,25.11,24.78,24.91,5580,0
|
| 303 |
+
AIZN.US,D,20220208,000000,24.75,24.9438,24.49,24.5,8353,0
|
| 304 |
+
AIZN.US,D,20220209,000000,24.66,24.893,24.5,24.53,10982,0
|
| 305 |
+
AIZN.US,D,20220210,000000,24.15,24.28,23.62,23.84,20328,0
|
| 306 |
+
AIZN.US,D,20220211,000000,23.86,23.86,23.22,23.3,10982,0
|
| 307 |
+
AIZN.US,D,20220214,000000,23.36,23.51,22.65,22.7399,15751,0
|
| 308 |
+
AIZN.US,D,20220215,000000,22.86,23.195,22.86,22.91,16374,0
|
| 309 |
+
AIZN.US,D,20220216,000000,22.91,23.33,22.91,23.18,26506,0
|
| 310 |
+
AIZN.US,D,20220217,000000,23.18,23.85,22.95,23.59,50863,0
|
| 311 |
+
AIZN.US,D,20220218,000000,23.5,23.7433,23.332,23.7,15238,0
|
| 312 |
+
AIZN.US,D,20220222,000000,23.6,23.75,23.39,23.69,14412,0
|
| 313 |
+
AIZN.US,D,20220223,000000,23.75,23.76,23.61,23.76,11719,0
|
| 314 |
+
AIZN.US,D,20220224,000000,23.62,23.8,23.3528,23.73,15681,0
|
| 315 |
+
AIZN.US,D,20220225,000000,23.72,24.14,23.72,24.06,5588,0
|
| 316 |
+
AIZN.US,D,20220228,000000,24.13,24.39,24.02,24.38,10415,0
|
| 317 |
+
AIZN.US,D,20220301,000000,24.4,24.7,24.38,24.57,28207,0
|
| 318 |
+
AIZN.US,D,20220302,000000,24.57,24.72,24.37,24.72,19645,0
|
| 319 |
+
AIZN.US,D,20220303,000000,24.77,24.77,24.47,24.55,15049,0
|
| 320 |
+
AIZN.US,D,20220304,000000,24.44,24.4956,24.21,24.34,23756,0
|
| 321 |
+
AIZN.US,D,20220307,000000,24.35,24.47,23.95,23.95,16777,0
|
| 322 |
+
AIZN.US,D,20220308,000000,23.98,23.98,23.72,23.77,11081,0
|
| 323 |
+
AIZN.US,D,20220309,000000,24.2,24.24,23.76,23.86,7885,0
|
| 324 |
+
AIZN.US,D,20220310,000000,23.7501,23.7946,23.41,23.43,10374,0
|
| 325 |
+
AIZN.US,D,20220311,000000,23.41,23.8098,23.25,23.338,18725,0
|
| 326 |
+
AIZN.US,D,20220314,000000,23.46,23.46,22.58,22.8737,20260,0
|
| 327 |
+
AIZN.US,D,20220315,000000,22.97,22.97,22.64,22.86,30607,0
|
| 328 |
+
AIZN.US,D,20220316,000000,22.92,23.3,22.87,23.16,23799,0
|
| 329 |
+
AIZN.US,D,20220317,000000,23.22,23.595,23.22,23.57,7956,0
|
| 330 |
+
AIZN.US,D,20220318,000000,23.6,23.8,23.32,23.545,12542,0
|
| 331 |
+
AIZN.US,D,20220321,000000,23.66,23.8298,23.4295,23.63,16202,0
|
| 332 |
+
AIZN.US,D,20220322,000000,23.61,23.67,23.35,23.58,29689,0
|
| 333 |
+
AIZN.US,D,20220323,000000,23.6,23.67,23.42,23.56,13668,0
|
| 334 |
+
AIZN.US,D,20220324,000000,23.65,23.65,23.48,23.52,16329,0
|
| 335 |
+
AIZN.US,D,20220325,000000,23.57,23.57,23.22,23.22,28947,0
|
| 336 |
+
AIZN.US,D,20220328,000000,23.4,23.566,23.19,23.3,45448,0
|
| 337 |
+
AIZN.US,D,20220329,000000,23.36,23.87,23.35,23.74,14962,0
|
| 338 |
+
AIZN.US,D,20220330,000000,23.58,23.93,23.58,23.73,8465,0
|
| 339 |
+
AIZN.US,D,20220331,000000,23.58,23.6876,23.2,23.22,187149,0
|
| 340 |
+
AIZN.US,D,20220401,000000,23.25,23.29,22.93,23.26,11694,0
|
| 341 |
+
AIZN.US,D,20220404,000000,23.21,23.47,23.03,23.32,16356,0
|
| 342 |
+
AIZN.US,D,20220405,000000,23.2,23.305,22.82,22.93,22485,0
|
| 343 |
+
AIZN.US,D,20220406,000000,22.85,23.0006,22.69,22.79,20862,0
|
| 344 |
+
AIZN.US,D,20220407,000000,22.85,23.13,22.74,22.83,9446,0
|
| 345 |
+
AIZN.US,D,20220408,000000,22.95,22.95,22.7293,22.79,18463,0
|
| 346 |
+
AIZN.US,D,20220411,000000,22.79,22.81,22.5096,22.5155,23581,0
|
| 347 |
+
AIZN.US,D,20220412,000000,22.72,22.9,22.5,22.83,26433,0
|
| 348 |
+
AIZN.US,D,20220413,000000,22.78,23.11,22.7638,23.11,45848,0
|
| 349 |
+
AIZN.US,D,20220414,000000,22.97,23,22.78,22.925,22387,0
|
| 350 |
+
AIZN.US,D,20220418,000000,23,23,22.6407,22.65,17312,0
|
| 351 |
+
AIZN.US,D,20220419,000000,22.65,22.7,22.43,22.69,29870,0
|
| 352 |
+
AIZN.US,D,20220420,000000,22.73,22.96,22.4626,22.52,6959,0
|
| 353 |
+
AIZN.US,D,20220421,000000,22.61,22.6721,22.2401,22.31,8356,0
|
| 354 |
+
AIZN.US,D,20220422,000000,22.29,22.29,21.9798,22,10324,0
|
| 355 |
+
AIZN.US,D,20220425,000000,22,22.24,22,22.13,12968,0
|
| 356 |
+
AIZN.US,D,20220426,000000,22.09,22.1766,21.9871,22.02,5173,0
|
| 357 |
+
AIZN.US,D,20220427,000000,22.13,22.13,21.694,21.87,40076,0
|
| 358 |
+
AIZN.US,D,20220428,000000,21.72,22.39,21.69,22.236,18272,0
|
| 359 |
+
AIZN.US,D,20220429,000000,22.27,22.27,21.6416,21.86,36912,0
|
| 360 |
+
AIZN.US,D,20220502,000000,21.95,21.95,21.18,21.25,32199,0
|
| 361 |
+
AIZN.US,D,20220503,000000,21.4,21.798,21.26,21.62,15659,0
|
| 362 |
+
AIZN.US,D,20220504,000000,21.72,22.19,21.4044,22.04,9152,0
|
| 363 |
+
AIZN.US,D,20220505,000000,21.99,22.1859,21.41,21.64,20827,0
|
| 364 |
+
AIZN.US,D,20220506,000000,21.55,21.55,21.17,21.17,20118,0
|
| 365 |
+
AIZN.US,D,20220509,000000,21.01,21.4,20.81,20.81,17652,0
|
| 366 |
+
AIZN.US,D,20220510,000000,21.4,21.45,20.87,21.1,19494,0
|
| 367 |
+
AIZN.US,D,20220511,000000,21.13,21.46,21.13,21.44,23174,0
|
| 368 |
+
AIZN.US,D,20220512,000000,21.4,21.5,21.0612,21.45,10923,0
|
| 369 |
+
AIZN.US,D,20220513,000000,21.54,21.54,21.22,21.26,16839,0
|
| 370 |
+
AIZN.US,D,20220516,000000,21.25,21.45,21.16,21.37,16036,0
|
| 371 |
+
AIZN.US,D,20220517,000000,21.53,21.53,21.26,21.26,8729,0
|
| 372 |
+
AIZN.US,D,20220518,000000,21.39,21.39,20.91,21.225,6615,0
|
| 373 |
+
AIZN.US,D,20220519,000000,21.22,21.43,21.1418,21.2718,12533,0
|
| 374 |
+
AIZN.US,D,20220520,000000,21.44,21.57,20.99,21.06,14666,0
|
| 375 |
+
AIZN.US,D,20220523,000000,21.2,21.4087,20.9796,21.0403,4612,0
|
| 376 |
+
AIZN.US,D,20220524,000000,21.16,21.415,21.0775,21.41,8483,0
|
| 377 |
+
AIZN.US,D,20220525,000000,21.44,21.87,21.1301,21.75,35773,0
|
| 378 |
+
AIZN.US,D,20220526,000000,21.75,22.3598,21.75,21.94,18421,0
|
| 379 |
+
AIZN.US,D,20220527,000000,22.15,22.75,22.15,22.4,11943,0
|
| 380 |
+
AIZN.US,D,20220531,000000,22.52,22.52,21.93,22.36,9209,0
|
| 381 |
+
AIZN.US,D,20220601,000000,22.45,22.555,22.21,22.28,6187,0
|
| 382 |
+
AIZN.US,D,20220602,000000,22.28,22.56,22.09,22.48,25548,0
|
| 383 |
+
AIZN.US,D,20220603,000000,22.45,22.77,22.45,22.71,15113,0
|
| 384 |
+
AIZN.US,D,20220606,000000,22.8022,22.8299,22.49,22.72,5882,0
|
| 385 |
+
AIZN.US,D,20220607,000000,22.72,23.09,22.5701,23.09,41719,0
|
| 386 |
+
AIZN.US,D,20220608,000000,23.06,23.08,22.8124,22.97,26258,0
|
| 387 |
+
AIZN.US,D,20220609,000000,23.09,23.17,22.57,23,25230,0
|
| 388 |
+
AIZN.US,D,20220610,000000,22.94,22.94,22.59,22.7,26505,0
|
| 389 |
+
AIZN.US,D,20220613,000000,22.7,22.7,21.44,21.6,83531,0
|
| 390 |
+
AIZN.US,D,20220614,000000,21.6,21.94,21.45,21.77,47138,0
|
| 391 |
+
AIZN.US,D,20220615,000000,21.96,22.62,21.76,22.4,22716,0
|
| 392 |
+
AIZN.US,D,20220616,000000,22.23,22.4599,21.79,21.79,11275,0
|
| 393 |
+
AIZN.US,D,20220617,000000,21.94,22.2899,21.82,21.96,25493,0
|
| 394 |
+
AIZN.US,D,20220621,000000,22.05,22.5,21.98,22.42,14305,0
|
| 395 |
+
AIZN.US,D,20220622,000000,22.3,22.53,22.3,22.51,10169,0
|
| 396 |
+
AIZN.US,D,20220623,000000,22.43,22.5698,22.31,22.5,27536,0
|
| 397 |
+
AIZN.US,D,20220624,000000,22.6,22.7904,22.21,22.38,22000,0
|
| 398 |
+
AIZN.US,D,20220627,000000,22.25,22.77,22.25,22.42,28735,0
|
| 399 |
+
AIZN.US,D,20220628,000000,22.54,22.75,22.28,22.55,28001,0
|
| 400 |
+
AIZN.US,D,20220629,000000,22.63,22.7125,22.41,22.55,28405,0
|
| 401 |
+
AIZN.US,D,20220630,000000,22.33,22.75,22.02,22.25,533359,0
|
| 402 |
+
AIZN.US,D,20220701,000000,22.21,22.4667,22.158,22.25,17278,0
|
| 403 |
+
AIZN.US,D,20220705,000000,22.16,22.4,22.14,22.25,11766,0
|
| 404 |
+
AIZN.US,D,20220706,000000,22.32,22.36,22.15,22.3,12269,0
|
| 405 |
+
AIZN.US,D,20220707,000000,22.36,22.4,21.7,22.24,14949,0
|
| 406 |
+
AIZN.US,D,20220708,000000,22.21,22.4,22.21,22.3,10749,0
|
| 407 |
+
AIZN.US,D,20220711,000000,22.16,22.4,22.15,22.3,6568,0
|
| 408 |
+
AIZN.US,D,20220712,000000,22.21,22.44,22.21,22.4,7348,0
|
| 409 |
+
AIZN.US,D,20220713,000000,22.4,22.6,22.3,22.4,11427,0
|
| 410 |
+
AIZN.US,D,20220714,000000,22.41,22.46,22.3,22.4,9461,0
|
| 411 |
+
AIZN.US,D,20220715,000000,22.59,22.59,22.3273,22.55,17352,0
|
| 412 |
+
AIZN.US,D,20220718,000000,22.55,22.8439,22.55,22.73,9080,0
|
| 413 |
+
AIZN.US,D,20220719,000000,22.66,22.9983,22.5861,22.8,5817,0
|
| 414 |
+
AIZN.US,D,20220720,000000,22.8,22.9443,22.72,22.72,16629,0
|
| 415 |
+
AIZN.US,D,20220721,000000,22.87,22.975,22.72,22.74,4822,0
|
| 416 |
+
AIZN.US,D,20220722,000000,22.89,22.94,22.71,22.8,21588,0
|
| 417 |
+
AIZN.US,D,20220725,000000,22.86,22.87,22.66,22.67,4114,0
|
| 418 |
+
AIZN.US,D,20220726,000000,22.81,22.85,22.6606,22.7,4068,0
|
| 419 |
+
AIZN.US,D,20220727,000000,22.85,22.85,22.66,22.73,4583,0
|
| 420 |
+
AIZN.US,D,20220728,000000,22.87,22.91,22.83,22.89,5792,0
|
| 421 |
+
AIZN.US,D,20220729,000000,22.98,23.34,22.88,23.34,33161,0
|
| 422 |
+
AIZN.US,D,20220801,000000,23.25,23.79,23.2061,23.55,16386,0
|
| 423 |
+
AIZN.US,D,20220802,000000,23.66,24.51,23.4261,24.35,46273,0
|
| 424 |
+
AIZN.US,D,20220803,000000,24.47,24.47,23.952,24.21,21760,0
|
| 425 |
+
AIZN.US,D,20220804,000000,24.25,24.25,23.96,24,14528,0
|
| 426 |
+
AIZN.US,D,20220805,000000,23.98,23.99,23.63,23.85,5295,0
|
| 427 |
+
AIZN.US,D,20220808,000000,23.96,24.04,23.48,23.895,6016,0
|
| 428 |
+
AIZN.US,D,20220809,000000,23.94,23.95,23.564,23.81,8450,0
|
| 429 |
+
AIZN.US,D,20220810,000000,24,24.03,23.43,23.67,20013,0
|
| 430 |
+
AIZN.US,D,20220811,000000,23.74,23.835,23.53,23.56,4216,0
|
| 431 |
+
AIZN.US,D,20220812,000000,23.73,23.8,23.53,23.8,6692,0
|
| 432 |
+
AIZN.US,D,20220815,000000,23.77,24,23.57,23.91,10392,0
|
| 433 |
+
AIZN.US,D,20220816,000000,23.91,24,23.6,23.775,7235,0
|
| 434 |
+
AIZN.US,D,20220817,000000,23.73,23.73,23.32,23.39,7120,0
|
| 435 |
+
AIZN.US,D,20220818,000000,23.5,23.5,23.4109,23.45,1148,0
|
| 436 |
+
AIZN.US,D,20220819,000000,23.3,23.35,23,23.15,5574,0
|
| 437 |
+
AIZN.US,D,20220822,000000,23.15,23.15,22.73,22.73,4003,0
|
| 438 |
+
AIZN.US,D,20220823,000000,22.87,22.87,21.5,22.02,30567,0
|
| 439 |
+
AIZN.US,D,20220824,000000,22.04,22.3175,21.8,22,7616,0
|
| 440 |
+
AIZN.US,D,20220825,000000,22.17,22.6592,22.17,22.3307,2815,0
|
| 441 |
+
AIZN.US,D,20220826,000000,22.47,22.47,21.8513,22.13,6927,0
|
| 442 |
+
AIZN.US,D,20220829,000000,22.22,22.37,22.11,22.14,7243,0
|
| 443 |
+
AIZN.US,D,20220830,000000,22.31,22.31,21.82,21.82,8218,0
|
| 444 |
+
AIZN.US,D,20220831,000000,22.02,22.0499,21.37,21.37,22600,0
|
| 445 |
+
AIZN.US,D,20220901,000000,21.43,21.93,21.234,21.27,7447,0
|
| 446 |
+
AIZN.US,D,20220902,000000,21.42,21.4885,20.9314,21,19416,0
|
| 447 |
+
AIZN.US,D,20220906,000000,21,21.05,20.67,20.72,8742,0
|
| 448 |
+
AIZN.US,D,20220907,000000,21.1952,21.1952,20.76,20.89,9856,0
|
| 449 |
+
AIZN.US,D,20220908,000000,21.02,21.138,20.69,20.69,21512,0
|
| 450 |
+
AIZN.US,D,20220909,000000,20.89,21.25,20.82,21.05,14723,0
|
| 451 |
+
AIZN.US,D,20220912,000000,21.24,21.5,21.24,21.37,4927,0
|
| 452 |
+
AIZN.US,D,20220913,000000,21.18,21.25,20.81,21.23,4447,0
|
| 453 |
+
AIZN.US,D,20220914,000000,21.26,21.31,21.1,21.22,8794,0
|
| 454 |
+
AIZN.US,D,20220915,000000,21.27,21.27,21,21.19,15262,0
|
| 455 |
+
AIZN.US,D,20220916,000000,21.15,21.15,20.82,20.9216,10266,0
|
| 456 |
+
AIZN.US,D,20220919,000000,21.03,21.03,20.8536,20.89,11410,0
|
| 457 |
+
AIZN.US,D,20220920,000000,20.93,21.035,20.7271,20.86,15520,0
|
| 458 |
+
AIZN.US,D,20220921,000000,20.96,21.24,20.73,21.11,15297,0
|
| 459 |
+
AIZN.US,D,20220922,000000,21.11,21.11,20.89,20.9037,8315,0
|
| 460 |
+
AIZN.US,D,20220923,000000,20.96,20.96,20.276,20.37,14197,0
|
| 461 |
+
AIZN.US,D,20220926,000000,20.31,20.5,20.31,20.45,10043,0
|
| 462 |
+
AIZN.US,D,20220927,000000,20.49,20.72,20.365,20.72,15240,0
|
| 463 |
+
AIZN.US,D,20220928,000000,20.62,21.34,20.5101,21.31,9585,0
|
| 464 |
+
AIZN.US,D,20220929,000000,20.92,21.05,20.4545,21.05,9675,0
|
| 465 |
+
AIZN.US,D,20220930,000000,20.93,21.28,20.93,21.28,52496,0
|
| 466 |
+
AIZN.US,D,20221003,000000,21.29,21.5854,21.29,21.45,15412,0
|
| 467 |
+
AIZN.US,D,20221004,000000,21.43,21.78,21.36,21.65,8919,0
|
| 468 |
+
AIZN.US,D,20221005,000000,21.42,21.545,21.23,21.29,5734,0
|
| 469 |
+
AIZN.US,D,20221006,000000,21.24,21.6349,21.09,21.23,5114,0
|
| 470 |
+
AIZN.US,D,20221007,000000,21.18,21.18,20.53,20.84,11133,0
|
| 471 |
+
AIZN.US,D,20221010,000000,20.94,20.94,20.0624,20.36,13351,0
|
| 472 |
+
AIZN.US,D,20221011,000000,20.46,20.5285,19.92,20.15,14692,0
|
| 473 |
+
AIZN.US,D,20221012,000000,20.3925,20.4598,19.92,20.1,6650,0
|
| 474 |
+
AIZN.US,D,20221013,000000,19.81,20.2926,19.27,19.7,17915,0
|
| 475 |
+
AIZN.US,D,20221014,000000,19.73,20.05,19.56,19.56,12986,0
|
| 476 |
+
AIZN.US,D,20221017,000000,19.83,20,19.51,19.64,16033,0
|
| 477 |
+
AIZN.US,D,20221018,000000,19.65,20.0299,19.6175,19.8,24496,0
|
| 478 |
+
AIZN.US,D,20221019,000000,19.79,19.9,19.51,19.65,10751,0
|
| 479 |
+
AIZN.US,D,20221020,000000,19.72,19.7299,19.14,19.14,6529,0
|
| 480 |
+
AIZN.US,D,20221021,000000,19.24,19.6121,18.93,19.19,9785,0
|
| 481 |
+
AIZN.US,D,20221024,000000,19.24,19.4899,18.99,19.02,5470,0
|
| 482 |
+
AIZN.US,D,20221025,000000,19.03,19.6199,19,19.19,9865,0
|
| 483 |
+
AIZN.US,D,20221026,000000,19.2,19.6938,18.91,19.05,18421,0
|
| 484 |
+
AIZN.US,D,20221027,000000,18.85,19.29,18.46,18.5,18473,0
|
| 485 |
+
AIZN.US,D,20221028,000000,18.5,18.7898,18.5,18.57,7112,0
|
| 486 |
+
AIZN.US,D,20221031,000000,18.8085,18.96,18.6,18.83,18030,0
|
| 487 |
+
AIZN.US,D,20221101,000000,19.01,19.01,18.63,18.63,16017,0
|
| 488 |
+
AIZN.US,D,20221102,000000,18.77,19.02,18.5082,18.6,11302,0
|
| 489 |
+
AIZN.US,D,20221103,000000,18.6,19.04,18.3431,18.96,35490,0
|
| 490 |
+
AIZN.US,D,20221104,000000,18.97,19.31,18.7406,19.24,43962,0
|
| 491 |
+
AIZN.US,D,20221107,000000,19.22,19.48,19.1201,19.48,23861,0
|
| 492 |
+
AIZN.US,D,20221108,000000,19.61,19.87,19.61,19.87,25655,0
|
| 493 |
+
AIZN.US,D,20221109,000000,19.97,19.97,19.69,19.86,19315,0
|
| 494 |
+
AIZN.US,D,20221110,000000,20.07,21.08,20.07,20.96,22333,0
|
| 495 |
+
AIZN.US,D,20221111,000000,21.05,21.4,21.05,21.4,7687,0
|
| 496 |
+
AIZN.US,D,20221114,000000,21.25,21.4,20.95,21.19,15407,0
|
| 497 |
+
AIZN.US,D,20221115,000000,21.18,21.6199,21.09,21.43,20597,0
|
| 498 |
+
AIZN.US,D,20221116,000000,21.45,21.45,21.1,21.2,11855,0
|
| 499 |
+
AIZN.US,D,20221117,000000,21.13,21.6299,20.93,21.07,15553,0
|
| 500 |
+
AIZN.US,D,20221118,000000,21.17,21.3132,21.01,21.01,12797,0
|
| 501 |
+
AIZN.US,D,20221121,000000,21.12,21.1476,21.01,21.09,10016,0
|
| 502 |
+
AIZN.US,D,20221122,000000,21.13,21.21,21,21.05,16282,0
|
| 503 |
+
AIZN.US,D,20221123,000000,21.15,21.29,21.05,21.16,9900,0
|
| 504 |
+
AIZN.US,D,20221125,000000,21.05,21.25,21.03,21.16,5498,0
|
| 505 |
+
AIZN.US,D,20221128,000000,21.22,21.595,21.0395,21.37,22081,0
|
| 506 |
+
AIZN.US,D,20221129,000000,21.36,21.36,21.0501,21.18,12273,0
|
| 507 |
+
AIZN.US,D,20221130,000000,21.22,21.5,20.91,21.45,18381,0
|
| 508 |
+
AIZN.US,D,20221201,000000,21.64,22.01,21.3501,21.98,8942,0
|
| 509 |
+
AIZN.US,D,20221202,000000,21.86,22.14,21.38,21.9,9333,0
|
| 510 |
+
AIZN.US,D,20221205,000000,21.88,22.185,21.3982,21.84,16859,0
|
| 511 |
+
AIZN.US,D,20221206,000000,21.97,22.1744,21.47,21.7,28913,0
|
| 512 |
+
AIZN.US,D,20221207,000000,21.62,21.89,21.62,21.89,8942,0
|
| 513 |
+
AIZN.US,D,20221208,000000,21.89,21.97,21.52,21.64,12457,0
|
| 514 |
+
AIZN.US,D,20221209,000000,21.6,21.71,21.29,21.6,7464,0
|
| 515 |
+
AIZN.US,D,20221212,000000,21.5,21.56,21.22,21.31,12368,0
|
| 516 |
+
AIZN.US,D,20221213,000000,21.71,22.14,21.35,21.41,19782,0
|
| 517 |
+
AIZN.US,D,20221214,000000,21.57,22.04,21.32,21.33,13686,0
|
| 518 |
+
AIZN.US,D,20221215,000000,21.38,21.7035,21.02,21.05,28766,0
|
| 519 |
+
AIZN.US,D,20221216,000000,21.02,21.38,20.85,21.38,20208,0
|
| 520 |
+
AIZN.US,D,20221219,000000,21.43,21.5,21.2225,21.39,17404,0
|
| 521 |
+
AIZN.US,D,20221220,000000,21.34,21.4399,21.01,21.43,14818,0
|
| 522 |
+
AIZN.US,D,20221221,000000,21.45,21.5245,21.1801,21.4,11698,0
|
| 523 |
+
AIZN.US,D,20221222,000000,21.24,21.55,21.07,21.26,19780,0
|
| 524 |
+
AIZN.US,D,20221223,000000,21.32,21.32,20.99,21.13,13683,0
|
| 525 |
+
AIZN.US,D,20221227,000000,21.05,21.25,20.91,21.07,12645,0
|
| 526 |
+
AIZN.US,D,20221228,000000,21.07,21.13,20.92,20.95,9565,0
|
| 527 |
+
AIZN.US,D,20221229,000000,20.68,20.68,20.4,20.528,12481,0
|
| 528 |
+
AIZN.US,D,20221230,000000,20.55,20.7248,20.18,20.19,16131,0
|
| 529 |
+
AIZN.US,D,20230103,000000,20.29,20.675,20.29,20.43,8893,0
|
| 530 |
+
AIZN.US,D,20230104,000000,20.59,21.0706,20.57,20.7519,4529,0
|
| 531 |
+
AIZN.US,D,20230105,000000,20.89,21.26,20.66,20.83,11985,0
|
| 532 |
+
AIZN.US,D,20230106,000000,20.94,21.58,20.79,21,15085,0
|
| 533 |
+
AIZN.US,D,20230109,000000,21.21,21.39,20.7,21.2685,19094,0
|
| 534 |
+
AIZN.US,D,20230110,000000,21.32,21.32,20.9725,21.19,6677,0
|
| 535 |
+
AIZN.US,D,20230111,000000,21.28,21.57,21.2,21.4,5121,0
|
| 536 |
+
AIZN.US,D,20230112,000000,21.41,21.66,21.2912,21.52,18555,0
|
| 537 |
+
AIZN.US,D,20230113,000000,21.62,21.9066,21.34,21.53,10929,0
|
| 538 |
+
AIZN.US,D,20230117,000000,21.79,22.14,21.63,21.99,14782,0
|
| 539 |
+
AIZN.US,D,20230118,000000,22.18,22.435,21.9225,22.33,7608,0
|
| 540 |
+
AIZN.US,D,20230119,000000,22.33,22.46,21.645,22.2,8876,0
|
| 541 |
+
AIZN.US,D,20230120,000000,22.31,22.67,22.2434,22.63,17490,0
|
| 542 |
+
AIZN.US,D,20230123,000000,22.63,22.89,22.45,22.89,14435,0
|
| 543 |
+
AIZN.US,D,20230124,000000,22.89,22.98,22.3288,22.96,5327,0
|
| 544 |
+
AIZN.US,D,20230125,000000,22.86,23.01,22.639,22.97,7183,0
|
| 545 |
+
AIZN.US,D,20230126,000000,23.01,23.15,22.9,23.025,10891,0
|
| 546 |
+
AIZN.US,D,20230127,000000,23.03,23.1694,22.9,23.03,8763,0
|
| 547 |
+
AIZN.US,D,20230130,000000,23,23.17,22.7364,23,36172,0
|
| 548 |
+
AIZN.US,D,20230131,000000,23.1,23.11,22.84,22.92,74518,0
|
| 549 |
+
AIZN.US,D,20230201,000000,22.92,23.2234,22.9,23.22,15411,0
|
| 550 |
+
AIZN.US,D,20230202,000000,23.34,23.6048,22.98,23.18,10972,0
|
| 551 |
+
AIZN.US,D,20230203,000000,23.02,23.2906,22.54,22.58,10297,0
|
| 552 |
+
AIZN.US,D,20230206,000000,22.47,22.47,22.18,22.22,8360,0
|
| 553 |
+
AIZN.US,D,20230207,000000,22.5,22.7702,22.04,22.06,11446,0
|
| 554 |
+
AIZN.US,D,20230208,000000,22.25,22.45,22.23,22.28,9844,0
|
| 555 |
+
AIZN.US,D,20230209,000000,22.51,22.56,22.1018,22.15,7824,0
|
| 556 |
+
AIZN.US,D,20230210,000000,22.24,22.4884,22.15,22.16,7496,0
|
| 557 |
+
AIZN.US,D,20230213,000000,22.3,22.47,22.1028,22.47,7295,0
|
| 558 |
+
AIZN.US,D,20230214,000000,22.45,22.63,22.285,22.56,6002,0
|
| 559 |
+
AIZN.US,D,20230215,000000,22.62,22.66,22.16,22.53,4897,0
|
| 560 |
+
AIZN.US,D,20230216,000000,22.5,22.6599,22.16,22.31,6090,0
|
| 561 |
+
AIZN.US,D,20230217,000000,22.36,22.4399,22.15,22.42,2707,0
|
| 562 |
+
AIZN.US,D,20230221,000000,22.39,22.39,21.62,21.62,9930,0
|
| 563 |
+
AIZN.US,D,20230222,000000,21.76,21.98,21.63,21.63,5241,0
|
| 564 |
+
AIZN.US,D,20230223,000000,21.82,22.0659,21.75,21.9,5561,0
|
| 565 |
+
AIZN.US,D,20230224,000000,21.88,21.91,21.6301,21.8257,6067,0
|
| 566 |
+
AIZN.US,D,20230227,000000,22,22.0852,21.77,22.06,3305,0
|
| 567 |
+
AIZN.US,D,20230228,000000,22.05,22.24,21.9,21.9,20343,0
|
| 568 |
+
AIZN.US,D,20230301,000000,22.12,22.12,21.65,21.7772,4686,0
|
| 569 |
+
AIZN.US,D,20230302,000000,21.92,21.92,21.54,21.59,4412,0
|
| 570 |
+
AIZN.US,D,20230303,000000,21.77,21.91,21.4313,21.55,33166,0
|
| 571 |
+
AIZN.US,D,20230306,000000,21.57,21.7942,21.41,21.538,3786,0
|
| 572 |
+
AIZN.US,D,20230307,000000,21.55,21.8216,21.2112,21.22,4981,0
|
| 573 |
+
AIZN.US,D,20230308,000000,21.33,21.53,21.2803,21.5,7457,0
|
| 574 |
+
AIZN.US,D,20230309,000000,21.55,21.55,21.3,21.47,13063,0
|
| 575 |
+
AIZN.US,D,20230310,000000,21.53,21.6722,21.25,21.3111,3600,0
|
| 576 |
+
AIZN.US,D,20230313,000000,21.4,21.4,20.28,20.42,18674,0
|
| 577 |
+
AIZN.US,D,20230314,000000,20.85,21.617,20.34,21.4831,10391,0
|
| 578 |
+
AIZN.US,D,20230315,000000,21.08,21.08,18.6386,19.31,34934,0
|
| 579 |
+
AIZN.US,D,20230316,000000,18.78,19.4362,18.61,18.89,46238,0
|
| 580 |
+
AIZN.US,D,20230317,000000,18.85,19.27,17.59,18.2,36623,0
|
| 581 |
+
AIZN.US,D,20230320,000000,18.7,19.526,18.14,18.55,24168,0
|
| 582 |
+
AIZN.US,D,20230321,000000,18.59,18.85,18.32,18.7,18292,0
|
| 583 |
+
AIZN.US,D,20230322,000000,18.78,19.12,18.48,18.94,12860,0
|
| 584 |
+
AIZN.US,D,20230323,000000,19.02,19.53,18.38,18.38,14502,0
|
| 585 |
+
AIZN.US,D,20230324,000000,18.25,19.39,18.25,19.24,24147,0
|
| 586 |
+
AIZN.US,D,20230327,000000,19.38,19.97,19.38,19.65,17638,0
|
| 587 |
+
AIZN.US,D,20230328,000000,19.84,20.47,19.84,20.47,12581,0
|
| 588 |
+
AIZN.US,D,20230329,000000,20.52,21.42,20.01,20.01,29475,0
|
| 589 |
+
AIZN.US,D,20230330,000000,19.87,20.87,19.34,19.85,27235,0
|
| 590 |
+
AIZN.US,D,20230331,000000,19.85,20.45,19.38,19.52,106065,0
|
| 591 |
+
AIZN.US,D,20230403,000000,19.66,20.32,19.31,19.45,19183,0
|
| 592 |
+
AIZN.US,D,20230404,000000,19.82,19.82,19.02,19.32,13945,0
|
| 593 |
+
AIZN.US,D,20230405,000000,19.07,19.2765,18.695,18.81,28541,0
|
| 594 |
+
AIZN.US,D,20230406,000000,18.9,19.31,18.58,19.27,34875,0
|
| 595 |
+
AIZN.US,D,20230410,000000,19.31,19.37,19.01,19.19,8273,0
|
| 596 |
+
AIZN.US,D,20230411,000000,19.25,19.47,19.2,19.45,18370,0
|
| 597 |
+
AIZN.US,D,20230412,000000,19.53,20.64,19.53,20.64,45769,0
|
| 598 |
+
AIZN.US,D,20230413,000000,20.44,21.66,20.32,21.63,37312,0
|
| 599 |
+
AIZN.US,D,20230414,000000,21.28,22.19,21.28,21.71,19194,0
|
| 600 |
+
AIZN.US,D,20230417,000000,21.89,22.37,21.6,21.82,27787,0
|
| 601 |
+
AIZN.US,D,20230418,000000,21.94,22.0572,21.58,21.62,45364,0
|
| 602 |
+
AIZN.US,D,20230419,000000,21.75,21.94,21.48,21.64,12814,0
|
| 603 |
+
AIZN.US,D,20230420,000000,21.66,21.95,21.46,21.58,6082,0
|
| 604 |
+
AIZN.US,D,20230421,000000,21.52,21.95,21.17,21.535,6739,0
|
| 605 |
+
AIZN.US,D,20230424,000000,21.5,21.84,21.4,21.54,10352,0
|
| 606 |
+
AIZN.US,D,20230425,000000,21.54,21.86,21.15,21.53,13316,0
|
| 607 |
+
AIZN.US,D,20230426,000000,21.5,21.73,20.96,21.34,7871,0
|
| 608 |
+
AIZN.US,D,20230427,000000,21.34,21.42,21.11,21.16,14411,0
|
| 609 |
+
AIZN.US,D,20230428,000000,21.13,21.465,20.97,21.27,66252,0
|
| 610 |
+
AIZN.US,D,20230501,000000,21.44,21.76,20.9555,21.3,7554,0
|
| 611 |
+
AIZN.US,D,20230502,000000,21.13,21.25,19.57,19.65,17378,0
|
| 612 |
+
AIZN.US,D,20230503,000000,19.65,20.51,19.27,19.27,14616,0
|
| 613 |
+
AIZN.US,D,20230504,000000,18.99,19.125,18.15,19.07,23464,0
|
| 614 |
+
AIZN.US,D,20230505,000000,19,19.45,19,19.35,11144,0
|
| 615 |
+
AIZN.US,D,20230508,000000,19.4,19.5899,19.18,19.4765,9843,0
|
| 616 |
+
AIZN.US,D,20230509,000000,19.49,19.91,18.93,19.445,23082,0
|
| 617 |
+
AIZN.US,D,20230510,000000,19.68,20.17,19.68,20.04,10895,0
|
| 618 |
+
AIZN.US,D,20230511,000000,20.07,20.14,19.5,19.54,13558,0
|
| 619 |
+
AIZN.US,D,20230512,000000,19.58,19.725,19.205,19.44,7166,0
|
| 620 |
+
AIZN.US,D,20230515,000000,19.6,19.71,19.2,19.48,7815,0
|
| 621 |
+
AIZN.US,D,20230516,000000,19.28,19.8686,19.28,19.8686,10255,0
|
| 622 |
+
AIZN.US,D,20230517,000000,19.61,20.45,19.4933,19.98,12855,0
|
| 623 |
+
AIZN.US,D,20230518,000000,19.98,20,19.65,19.72,15489,0
|
| 624 |
+
AIZN.US,D,20230519,000000,19.74,20.02,19.65,19.68,5912,0
|
| 625 |
+
AIZN.US,D,20230522,000000,19.68,20.005,19.62,19.62,7724,0
|
| 626 |
+
AIZN.US,D,20230523,000000,19.62,20.0613,19.47,19.52,4793,0
|
| 627 |
+
AIZN.US,D,20230524,000000,19.5,19.5746,18.54,18.72,27264,0
|
| 628 |
+
AIZN.US,D,20230525,000000,18.75,19.275,18.68,18.77,5605,0
|
| 629 |
+
AIZN.US,D,20230526,000000,18.77,18.9194,18.71,18.82,3877,0
|
| 630 |
+
AIZN.US,D,20230530,000000,18.94,19,18.75,18.77,8262,0
|
| 631 |
+
AIZN.US,D,20230531,000000,18.79,19.97,18.72,19.62,51999,0
|
| 632 |
+
AIZN.US,D,20230601,000000,19.58,19.9399,18.85,19.505,9191,0
|
| 633 |
+
AIZN.US,D,20230602,000000,19.82,20.35,19.5619,20.11,10470,0
|
| 634 |
+
AIZN.US,D,20230605,000000,20.26,20.32,19.53,20.225,8053,0
|
| 635 |
+
AIZN.US,D,20230606,000000,20.34,21.11,20.195,20.77,28752,0
|
| 636 |
+
AIZN.US,D,20230607,000000,20.97,21.24,20.12,20.22,15691,0
|
| 637 |
+
AIZN.US,D,20230608,000000,20.33,20.6154,20.15,20.15,5814,0
|
| 638 |
+
AIZN.US,D,20230609,000000,20.2,20.65,20.15,20.17,6722,0
|
| 639 |
+
AIZN.US,D,20230612,000000,20.24,21.0999,20.01,20.15,11392,0
|
| 640 |
+
AIZN.US,D,20230613,000000,20.31,20.35,19.93,20.1775,10369,0
|
| 641 |
+
AIZN.US,D,20230614,000000,20.15,20.185,19.4516,19.46,13966,0
|
| 642 |
+
AIZN.US,D,20230615,000000,19.44,20.22,19.32,20.22,17329,0
|
| 643 |
+
AIZN.US,D,20230616,000000,20.02,20.14,19.6201,19.9356,19260,0
|
| 644 |
+
AIZN.US,D,20230620,000000,19.84,20,19.43,19.45,9495,0
|
| 645 |
+
AIZN.US,D,20230621,000000,19.39,19.465,19.2,19.21,14773,0
|
| 646 |
+
AIZN.US,D,20230622,000000,19.34,19.54,18.795,18.97,14249,0
|
| 647 |
+
AIZN.US,D,20230623,000000,19.1,19.38,18.82,18.84,14080,0
|
| 648 |
+
AIZN.US,D,20230626,000000,19,19.19,19,19.18,12885,0
|
| 649 |
+
AIZN.US,D,20230627,000000,19.25,19.32,19.18,19.23,11233,0
|
| 650 |
+
AIZN.US,D,20230628,000000,19.23,20.02,19.15,19.95,57130,0
|
| 651 |
+
AIZN.US,D,20230629,000000,19.83,19.83,18.8,18.94,89778,0
|
| 652 |
+
AIZN.US,D,20230630,000000,18.95,19.16,18.41,18.86,218560,0
|
| 653 |
+
AIZN.US,D,20230703,000000,18.85,19.2,18.7662,19.12,18307,0
|
| 654 |
+
AIZN.US,D,20230705,000000,19.1,19.45,18.86,18.98,28900,0
|
| 655 |
+
AIZN.US,D,20230706,000000,18.82,18.82,18.54,18.79,20793,0
|
| 656 |
+
AIZN.US,D,20230707,000000,18.73,18.9799,18.73,18.9,24629,0
|
| 657 |
+
AIZN.US,D,20230710,000000,18.94,19.07,18.8594,19.02,9889,0
|
| 658 |
+
AIZN.US,D,20230711,000000,19.07,19.24,18.85,19.15,14029,0
|
| 659 |
+
AIZN.US,D,20230712,000000,19.26,19.35,19.07,19.26,11509,0
|
| 660 |
+
AIZN.US,D,20230713,000000,19.29,19.32,19.07,19.23,8383,0
|
| 661 |
+
AIZN.US,D,20230714,000000,19.25,19.3,18.8201,19.02,17873,0
|
| 662 |
+
AIZN.US,D,20230717,000000,19.07,19.07,18.72,18.72,8040,0
|
| 663 |
+
AIZN.US,D,20230718,000000,18.72,18.834,18.66,18.7385,32995,0
|
| 664 |
+
AIZN.US,D,20230719,000000,18.85,18.98,18.73,18.85,19988,0
|
| 665 |
+
AIZN.US,D,20230720,000000,18.83,18.9237,18.6,18.83,7357,0
|
| 666 |
+
AIZN.US,D,20230721,000000,18.77,18.922,18.74,18.87,10873,0
|
| 667 |
+
AIZN.US,D,20230724,000000,18.96,19.05,18.9114,18.99,9893,0
|
| 668 |
+
AIZN.US,D,20230725,000000,18.99,18.99,18.86,18.98,9345,0
|
| 669 |
+
AIZN.US,D,20230726,000000,18.97,19.28,18.9061,19.13,11528,0
|
| 670 |
+
AIZN.US,D,20230727,000000,19.26,19.26,18.84,18.97,13220,0
|
| 671 |
+
AIZN.US,D,20230728,000000,18.97,19.01,18.8,18.97,17214,0
|
| 672 |
+
AIZN.US,D,20230731,000000,18.99,19.14,18.89,19.14,19393,0
|
| 673 |
+
AIZN.US,D,20230801,000000,19.04,19.04,18.8,18.95,10935,0
|
| 674 |
+
AIZN.US,D,20230802,000000,18.74,18.9371,18.65,18.79,15818,0
|
| 675 |
+
AIZN.US,D,20230803,000000,18.66,18.75,18.45,18.75,10562,0
|
| 676 |
+
AIZN.US,D,20230804,000000,18.77,18.98,18.66,18.93,13057,0
|
| 677 |
+
AIZN.US,D,20230807,000000,18.98,18.98,18.68,18.93,10195,0
|
| 678 |
+
AIZN.US,D,20230808,000000,18.82,19.16,18.7706,19.13,15384,0
|
| 679 |
+
AIZN.US,D,20230809,000000,19.13,19.2,18.95,19.08,4904,0
|
| 680 |
+
AIZN.US,D,20230810,000000,19.1,19.19,18.9413,19.19,14183,0
|
| 681 |
+
AIZN.US,D,20230811,000000,19.05,19.2,18.9,19.18,8262,0
|
| 682 |
+
AIZN.US,D,20230814,000000,19.19,19.19,18.9294,19.18,17889,0
|
| 683 |
+
AIZN.US,D,20230815,000000,19.15,19.15,18.79,19.04,8915,0
|
| 684 |
+
AIZN.US,D,20230816,000000,18.97,19.0993,18.8,19.09,8006,0
|
| 685 |
+
AIZN.US,D,20230817,000000,18.98,18.98,18.758,18.94,6893,0
|
| 686 |
+
AIZN.US,D,20230818,000000,18.88,18.9,18.59,18.61,9022,0
|
| 687 |
+
AIZN.US,D,20230821,000000,18.7,18.7676,18.52,18.76,9276,0
|
| 688 |
+
AIZN.US,D,20230822,000000,18.73,18.91,18.73,18.91,9183,0
|
| 689 |
+
AIZN.US,D,20230823,000000,18.91,19.05,18.8,19.04,14956,0
|
| 690 |
+
AIZN.US,D,20230824,000000,19.1,19.1732,18.71,19.02,10223,0
|
| 691 |
+
AIZN.US,D,20230825,000000,19,19.125,18.76,18.8501,6098,0
|
| 692 |
+
AIZN.US,D,20230828,000000,18.89,19.31,18.87,18.94,5497,0
|
| 693 |
+
AIZN.US,D,20230829,000000,18.95,19.05,18.95,19.05,3953,0
|
| 694 |
+
AIZN.US,D,20230830,000000,19.05,19.0986,18.86,18.96,8675,0
|
| 695 |
+
AIZN.US,D,20230831,000000,19.07,20.04,18.9153,19.96,66092,0
|
| 696 |
+
AIZN.US,D,20230901,000000,19.86,19.94,19.6,19.78,19548,0
|
| 697 |
+
AIZN.US,D,20230905,000000,19.68,19.7,19.41,19.68,15557,0
|
| 698 |
+
AIZN.US,D,20230906,000000,19.65,19.76,19.4755,19.75,9418,0
|
| 699 |
+
AIZN.US,D,20230907,000000,19.75,19.8,19.68,19.68,4915,0
|
| 700 |
+
AIZN.US,D,20230908,000000,19.78,19.78,19.5,19.63,5745,0
|
| 701 |
+
AIZN.US,D,20230911,000000,19.71,19.7299,19.52,19.67,9125,0
|
| 702 |
+
AIZN.US,D,20230912,000000,19.56,19.72,19.4,19.67,11603,0
|
| 703 |
+
AIZN.US,D,20230913,000000,19.71,19.71,19.35,19.35,8195,0
|
| 704 |
+
AIZN.US,D,20230914,000000,19.37,19.55,19.37,19.44,4262,0
|
| 705 |
+
AIZN.US,D,20230915,000000,19.51,19.8199,19.4,19.59,35575,0
|
| 706 |
+
AIZN.US,D,20230918,000000,19.6,19.76,19.3199,19.52,10688,0
|
| 707 |
+
AIZN.US,D,20230919,000000,19.41,20.08,19.28,19.97,16539,0
|
| 708 |
+
AIZN.US,D,20230920,000000,19.87,20.27,19.65,19.65,13078,0
|
| 709 |
+
AIZN.US,D,20230921,000000,19.53,20.09,19.33,19.49,10415,0
|
| 710 |
+
AIZN.US,D,20230922,000000,19.5,20.04,19.5,19.5591,4962,0
|
| 711 |
+
AIZN.US,D,20230925,000000,19.38,19.86,19.31,19.45,10481,0
|
| 712 |
+
AIZN.US,D,20230926,000000,19.33,19.4437,18.72,18.8,20066,0
|
| 713 |
+
AIZN.US,D,20230927,000000,18.91,19.085,18.75,18.86,9640,0
|
| 714 |
+
AIZN.US,D,20230928,000000,18.41,18.745,18.41,18.74,6815,0
|
| 715 |
+
AIZN.US,D,20230929,000000,18.82,19.58,18.82,19.5,33651,0
|
| 716 |
+
AIZN.US,D,20231002,000000,19.47,19.47,18.79,19.2,13656,0
|
| 717 |
+
AIZN.US,D,20231003,000000,19.25,19.25,18.81,18.84,14885,0
|
| 718 |
+
AIZN.US,D,20231004,000000,18.96,19.1,18.27,18.81,11370,0
|
| 719 |
+
AIZN.US,D,20231005,000000,18.69,18.92,18.46,18.56,12672,0
|
| 720 |
+
AIZN.US,D,20231006,000000,18.25,18.505,18.23,18.47,8833,0
|
| 721 |
+
AIZN.US,D,20231009,000000,18.32,19.04,18.32,18.98,8453,0
|
| 722 |
+
AIZN.US,D,20231010,000000,18.96,19.16,18.84,19.01,11198,0
|
| 723 |
+
AIZN.US,D,20231011,000000,19.02,19.25,18.92,18.92,10757,0
|
| 724 |
+
AIZN.US,D,20231012,000000,19.1,19.1,18.46,18.46,10728,0
|
| 725 |
+
AIZN.US,D,20231013,000000,18.48,18.65,17.8,17.86,24162,0
|
| 726 |
+
AIZN.US,D,20231016,000000,18.14,18.61,17.93,18.05,23520,0
|
| 727 |
+
AIZN.US,D,20231017,000000,18.11,18.2714,17.95,17.98,14996,0
|
| 728 |
+
AIZN.US,D,20231018,000000,17.94,18.2014,17.71,17.77,9539,0
|
| 729 |
+
AIZN.US,D,20231019,000000,17.87,18.13,17.7,17.74,13136,0
|
| 730 |
+
AIZN.US,D,20231020,000000,17.78,18.04,17.73,17.89,7388,0
|
| 731 |
+
AIZN.US,D,20231023,000000,17.9,18.1199,17.82,17.97,9543,0
|
| 732 |
+
AIZN.US,D,20231024,000000,18.12,18.4399,18.0001,18.3,9359,0
|
| 733 |
+
AIZN.US,D,20231025,000000,18.31,18.4199,18.0401,18.22,9244,0
|
| 734 |
+
AIZN.US,D,20231026,000000,18.36,18.75,17.7945,18.47,12758,0
|
| 735 |
+
AIZN.US,D,20231027,000000,18.61,18.77,18.49,18.64,17375,0
|
| 736 |
+
AIZN.US,D,20231030,000000,18.68,18.68,18.11,18.23,12007,0
|
| 737 |
+
AIZN.US,D,20231031,000000,18.23,18.72,18.23,18.72,13558,0
|
| 738 |
+
AIZN.US,D,20231101,000000,18.72,18.77,18.42,18.57,25602,0
|
| 739 |
+
AIZN.US,D,20231102,000000,18.8,18.95,18.62,18.67,24921,0
|
| 740 |
+
AIZN.US,D,20231103,000000,18.82,19.1,18.67,18.75,22796,0
|
| 741 |
+
AIZN.US,D,20231106,000000,18.77,18.85,18.5601,18.75,9597,0
|
| 742 |
+
AIZN.US,D,20231107,000000,18.8,19.1994,18.79,18.95,11361,0
|
| 743 |
+
AIZN.US,D,20231108,000000,18.96,19.4199,18.82,19.35,47739,0
|
| 744 |
+
AIZN.US,D,20231109,000000,19.49,19.9999,19.24,19.84,30656,0
|
| 745 |
+
AIZN.US,D,20231110,000000,19.9,19.9,19.461,19.89,15004,0
|
| 746 |
+
AIZN.US,D,20231113,000000,19.93,19.95,19.72,19.85,17213,0
|
| 747 |
+
AIZN.US,D,20231114,000000,20,20.61,20,20.61,16085,0
|
| 748 |
+
AIZN.US,D,20231115,000000,20.47,20.6,19.85,20.4886,5857,0
|
| 749 |
+
AIZN.US,D,20231116,000000,20.62,20.77,20.52,20.74,11726,0
|
| 750 |
+
AIZN.US,D,20231117,000000,20.8,20.8,20.1793,20.26,9467,0
|
| 751 |
+
AIZN.US,D,20231120,000000,20.25,20.45,19.99,20.1967,8491,0
|
| 752 |
+
AIZN.US,D,20231121,000000,20.05,20.35,19.74,19.97,13132,0
|
| 753 |
+
AIZN.US,D,20231122,000000,20.02,20.05,19.495,19.74,12301,0
|
| 754 |
+
AIZN.US,D,20231124,000000,19.87,20.2652,19.6841,20.2652,4353,0
|
| 755 |
+
AIZN.US,D,20231127,000000,20.19,20.19,19.77,19.96,23450,0
|
| 756 |
+
AIZN.US,D,20231128,000000,19.99,20.03,19.81,19.89,9985,0
|
| 757 |
+
AIZN.US,D,20231129,000000,19.93,20.0922,19.76,19.76,14224,0
|
| 758 |
+
AIZN.US,D,20231130,000000,19.86,19.975,19.5,19.57,37217,0
|
| 759 |
+
AIZN.US,D,20231201,000000,19.69,20.18,19.61,20.05,33313,0
|
| 760 |
+
AIZN.US,D,20231204,000000,20.08,20.44,19.65,19.95,26166,0
|
| 761 |
+
AIZN.US,D,20231205,000000,20.04,20.45,19.62,19.65,38113,0
|
| 762 |
+
AIZN.US,D,20231206,000000,19.87,20.44,19.85,20.06,22103,0
|
| 763 |
+
AIZN.US,D,20231207,000000,20.2,20.4,19.89,20.01,27893,0
|
| 764 |
+
AIZN.US,D,20231208,000000,20.13,20.3768,20.05,20.05,20990,0
|
| 765 |
+
AIZN.US,D,20231211,000000,20.13,20.31,19.66,19.97,30058,0
|
| 766 |
+
AIZN.US,D,20231212,000000,20.05,20.28,19.72,19.75,25562,0
|
| 767 |
+
AIZN.US,D,20231213,000000,19.9,20.08,19.76,19.82,22076,0
|
| 768 |
+
AIZN.US,D,20231214,000000,19.95,20.5,19.915,20.15,33485,0
|
| 769 |
+
AIZN.US,D,20231215,000000,20.19,20.49,19.9,20.04,23393,0
|
| 770 |
+
AIZN.US,D,20231218,000000,20,20.13,19.73,19.97,25797,0
|
| 771 |
+
AIZN.US,D,20231219,000000,20.05,20.334,19.8921,20.1,23956,0
|
| 772 |
+
AIZN.US,D,20231220,000000,20.18,20.52,19.96,20.01,22761,0
|
| 773 |
+
AIZN.US,D,20231221,000000,20.18,20.46,19.81,20.01,52692,0
|
| 774 |
+
AIZN.US,D,20231222,000000,20.08,20.27,19.91,20.11,21828,0
|
| 775 |
+
AIZN.US,D,20231226,000000,20.16,20.35,19.9601,20.11,11628,0
|
| 776 |
+
AIZN.US,D,20231227,000000,20.24,20.3,20.01,20.22,10114,0
|
| 777 |
+
AIZN.US,D,20231228,000000,19.99,20.26,19.93,19.95,8377,0
|
| 778 |
+
AIZN.US,D,20231229,000000,20.05,20.26,19.8,19.94,15645,0
|
| 779 |
+
AIZN.US,D,20240102,000000,19.94,20.18,19.94,20.07,13906,0
|
| 780 |
+
AIZN.US,D,20240103,000000,20.04,20.07,19.9,19.91,27714,0
|
| 781 |
+
AIZN.US,D,20240104,000000,19.94,20.15,19.9,20.01,20346,0
|
| 782 |
+
AIZN.US,D,20240105,000000,20.01,20.24,20,20.05,114756,0
|
| 783 |
+
AIZN.US,D,20240108,000000,20.15,20.21,20.07,20.14,24184,0
|
| 784 |
+
AIZN.US,D,20240109,000000,20.16,20.6,20.1,20.47,20371,0
|
| 785 |
+
AIZN.US,D,20240110,000000,20.44,20.6673,20.34,20.38,18714,0
|
| 786 |
+
AIZN.US,D,20240111,000000,20.5,20.65,20.1701,20.32,12871,0
|
| 787 |
+
AIZN.US,D,20240112,000000,20.47,20.7363,20.3737,20.73,12333,0
|
| 788 |
+
AIZN.US,D,20240116,000000,20.74,20.97,20.63,20.63,42813,0
|
| 789 |
+
AIZN.US,D,20240117,000000,20.69,20.7899,20.41,20.49,129859,0
|
| 790 |
+
AIZN.US,D,20240118,000000,20.58,20.69,20.23,20.25,24154,0
|
| 791 |
+
AIZN.US,D,20240119,000000,20.3,20.64,20.27,20.35,63407,0
|
| 792 |
+
AIZN.US,D,20240122,000000,20.66,20.79,20.5,20.55,44623,0
|
| 793 |
+
AIZN.US,D,20240123,000000,20.65,20.6899,20.51,20.58,24133,0
|
| 794 |
+
AIZN.US,D,20240124,000000,20.76,20.92,20.56,20.56,24412,0
|
| 795 |
+
AIZN.US,D,20240125,000000,20.72,20.75,20.58,20.58,61347,0
|
| 796 |
+
AIZN.US,D,20240126,000000,20.63,20.7108,20.5,20.56,14956,0
|
| 797 |
+
AIZN.US,D,20240129,000000,20.62,20.85,20.62,20.7,43993,0
|
| 798 |
+
AIZN.US,D,20240130,000000,20.72,20.89,20.66,20.7,656040,0
|
| 799 |
+
AIZN.US,D,20240131,000000,20.69,20.9,20.55,20.65,29324,0
|
| 800 |
+
AIZN.US,D,20240201,000000,20.7,21.03,20.15,20.74,17285,0
|
| 801 |
+
AIZN.US,D,20240202,000000,20.61,20.9105,20.55,20.6,423497,0
|
| 802 |
+
AIZN.US,D,20240205,000000,20.57,20.64,20.34,20.43,15565,0
|
| 803 |
+
AIZN.US,D,20240206,000000,20.5,20.61,20.35,20.51,24108,0
|
| 804 |
+
AIZN.US,D,20240207,000000,20.6,20.726,20.47,20.59,106699,0
|
| 805 |
+
AIZN.US,D,20240208,000000,20.59,20.705,20.55,20.59,21635,0
|
| 806 |
+
AIZN.US,D,20240209,000000,20.69,20.835,20.57,20.68,66187,0
|
| 807 |
+
AIZN.US,D,20240212,000000,20.78,20.94,20.7403,20.78,72082,0
|
| 808 |
+
AIZN.US,D,20240213,000000,20.59,20.9425,20.32,20.42,26316,0
|
| 809 |
+
AIZN.US,D,20240214,000000,20.57,20.9259,20.51,20.59,9571,0
|
| 810 |
+
AIZN.US,D,20240215,000000,20.63,20.77,20.51,20.7,20669,0
|
| 811 |
+
AIZN.US,D,20240216,000000,20.69,20.7,20.6,20.64,5950,0
|
| 812 |
+
AIZN.US,D,20240220,000000,20.66,20.8681,20.66,20.68,13706,0
|
| 813 |
+
AIZN.US,D,20240221,000000,20.76,20.8,20.5972,20.6,22330,0
|
| 814 |
+
AIZN.US,D,20240222,000000,20.75,20.8502,20.71,20.74,32461,0
|
| 815 |
+
AIZN.US,D,20240223,000000,20.79,21.115,20.79,20.93,79537,0
|
| 816 |
+
AIZN.US,D,20240226,000000,21.01,21.2,21.01,21.05,40122,0
|
| 817 |
+
AIZN.US,D,20240227,000000,21.1,21.2,21.05,21.05,21461,0
|
| 818 |
+
AIZN.US,D,20240228,000000,21.18,21.3192,21.18,21.19,8832,0
|
| 819 |
+
AIZN.US,D,20240229,000000,21.3,21.6799,21.2,21.37,155056,0
|
| 820 |
+
AIZN.US,D,20240301,000000,21.44,21.55,21.1744,21.33,64736,0
|
| 821 |
+
AIZN.US,D,20240304,000000,21.35,21.83,21.22,21.36,34806,0
|
| 822 |
+
AIZN.US,D,20240305,000000,21.4,21.84,21.3098,21.55,7524,0
|
| 823 |
+
AIZN.US,D,20240306,000000,21.63,21.8,21.57,21.57,44826,0
|
| 824 |
+
AIZN.US,D,20240307,000000,21.68,21.84,21.68,21.75,34481,0
|
| 825 |
+
AIZN.US,D,20240308,000000,21.88,22.4,21.88,22.2,60278,0
|
| 826 |
+
AIZN.US,D,20240311,000000,22.31,22.31,21.96,22.15,29189,0
|
| 827 |
+
AIZN.US,D,20240312,000000,22.15,22.2499,22.0025,22.2,20144,0
|
| 828 |
+
AIZN.US,D,20240313,000000,22.29,22.4556,22.2126,22.4,33890,0
|
| 829 |
+
AIZN.US,D,20240314,000000,22.48,22.49,22.3423,22.41,35565,0
|
| 830 |
+
AIZN.US,D,20240315,000000,22.41,22.46,22.2397,22.42,34864,0
|
| 831 |
+
AIZN.US,D,20240318,000000,22.4,22.4699,22.3249,22.42,38195,0
|
| 832 |
+
AIZN.US,D,20240319,000000,22.42,22.55,22.4049,22.5,19468,0
|
| 833 |
+
AIZN.US,D,20240320,000000,22.5,22.5797,22.41,22.53,24742,0
|
| 834 |
+
AIZN.US,D,20240321,000000,22.64,22.83,22.64,22.7,85249,0
|
| 835 |
+
AIZN.US,D,20240322,000000,22.75,22.9699,22.5,22.75,13503,0
|
| 836 |
+
AIZN.US,D,20240325,000000,22.72,22.75,22.33,22.59,12506,0
|
| 837 |
+
AIZN.US,D,20240326,000000,22.74,22.74,22.4,22.54,9576,0
|
| 838 |
+
AIZN.US,D,20240327,000000,22.6,22.78,22.46,22.7,64398,0
|
| 839 |
+
AIZN.US,D,20240328,000000,22.52,22.99,22.4001,22.8,225241,0
|
| 840 |
+
AIZN.US,D,20240401,000000,22.67,22.98,22.585,22.75,21644,0
|
| 841 |
+
AIZN.US,D,20240402,000000,22.62,22.74,22.435,22.58,13294,0
|
| 842 |
+
AIZN.US,D,20240403,000000,22.58,22.7,22.34,22.53,17308,0
|
| 843 |
+
AIZN.US,D,20240404,000000,22.48,22.72,22.48,22.7,17057,0
|
| 844 |
+
AIZN.US,D,20240405,000000,22.7,22.74,22.41,22.68,4685,0
|
| 845 |
+
AIZN.US,D,20240408,000000,22.73,22.73,22.44,22.49,10190,0
|
| 846 |
+
AIZN.US,D,20240409,000000,22.61,22.61,22.36,22.36,7703,0
|
| 847 |
+
AIZN.US,D,20240410,000000,22.2,22.25,21.45,21.59,43018,0
|
| 848 |
+
AIZN.US,D,20240411,000000,21.74,21.74,21.23,21.31,9777,0
|
| 849 |
+
AIZN.US,D,20240412,000000,21.18,21.51,21.09,21.09,21272,0
|
| 850 |
+
AIZN.US,D,20240415,000000,21.22,21.28,20.67,20.75,19777,0
|
| 851 |
+
AIZN.US,D,20240416,000000,20.8,21.1,20.69,20.92,9765,0
|
| 852 |
+
AIZN.US,D,20240417,000000,21.05,21.1,20.82,21.08,5398,0
|
| 853 |
+
AIZN.US,D,20240418,000000,21.21,21.21,20.8,20.88,9840,0
|
| 854 |
+
AIZN.US,D,20240419,000000,20.88,21.1298,20.88,21,5444,0
|
| 855 |
+
AIZN.US,D,20240422,000000,21.02,21.1427,20.8968,21.04,12637,0
|
| 856 |
+
AIZN.US,D,20240423,000000,21.05,21.32,21.04,21.1,32276,0
|
| 857 |
+
AIZN.US,D,20240424,000000,21.12,21.12,20.9504,21.03,9094,0
|
| 858 |
+
AIZN.US,D,20240425,000000,20.85,21.0599,20.68,20.7781,10996,0
|
| 859 |
+
AIZN.US,D,20240426,000000,20.74,21.1299,20.74,20.77,7561,0
|
| 860 |
+
AIZN.US,D,20240429,000000,20.72,20.98,20.6619,20.98,12309,0
|
| 861 |
+
AIZN.US,D,20240430,000000,21.06,21.14,20.65,20.65,10230,0
|
| 862 |
+
AIZN.US,D,20240501,000000,20.77,20.94,20.65,20.84,6120,0
|
| 863 |
+
AIZN.US,D,20240502,000000,20.825,21.11,20.7721,20.97,394450,0
|
| 864 |
+
AIZN.US,D,20240503,000000,21.11,21.2846,21.11,21.11,13137,0
|
| 865 |
+
AIZN.US,D,20240506,000000,21.1291,21.2999,21.1,21.15,17734,0
|
| 866 |
+
AIZN.US,D,20240507,000000,21.25,21.35,21.1,21.18,36066,0
|
| 867 |
+
AIZN.US,D,20240508,000000,21.2,21.2,20.67,20.87,18898,0
|
| 868 |
+
AIZN.US,D,20240509,000000,20.87,20.94,20.72,20.94,8861,0
|
| 869 |
+
AIZN.US,D,20240510,000000,20.91,20.9868,20.7,20.84,14174,0
|
| 870 |
+
AIZN.US,D,20240513,000000,20.83,20.98,20.6706,20.86,7225,0
|
| 871 |
+
AIZN.US,D,20240514,000000,20.91,20.95,20.855,20.855,17347,0
|
| 872 |
+
AIZN.US,D,20240515,000000,21.01,21.08,20.9,20.91,42801,0
|
| 873 |
+
AIZN.US,D,20240516,000000,20.92,21.0581,20.87,20.92,10271,0
|
| 874 |
+
AIZN.US,D,20240517,000000,20.97,20.97,20.67,20.76,13351,0
|
| 875 |
+
AIZN.US,D,20240520,000000,20.8,20.8987,20.73,20.8987,4461,0
|
| 876 |
+
AIZN.US,D,20240521,000000,20.83,20.955,20.7201,20.85,14232,0
|
| 877 |
+
AIZN.US,D,20240522,000000,20.83,20.83,20.7,20.72,7426,0
|
| 878 |
+
AIZN.US,D,20240523,000000,20.74,20.74,20.405,20.55,16099,0
|
| 879 |
+
AIZN.US,D,20240524,000000,20.67,21,20.64,21,18268,0
|
| 880 |
+
AIZN.US,D,20240528,000000,21.03,21.1154,20.8,21.0122,20872,0
|
| 881 |
+
AIZN.US,D,20240529,000000,20.98,20.98,20.8,20.86,10442,0
|
| 882 |
+
AIZN.US,D,20240530,000000,20.96,20.96,20.9,20.9,7802,0
|
| 883 |
+
AIZN.US,D,20240531,000000,20.93,21.1792,20.9,21.03,31592,0
|
| 884 |
+
AIZN.US,D,20240603,000000,21.03,21.263,20.88,21.26,11563,0
|
| 885 |
+
AIZN.US,D,20240604,000000,21.24,21.28,21.03,21.12,17054,0
|
| 886 |
+
AIZN.US,D,20240605,000000,21.19,21.24,21.05,21.22,4963,0
|
| 887 |
+
AIZN.US,D,20240606,000000,21.1,21.284,21,21.19,8901,0
|
| 888 |
+
AIZN.US,D,20240607,000000,21.25,21.25,21.1,21.24,7785,0
|
| 889 |
+
AIZN.US,D,20240610,000000,21.2,21.2,20.9,21,5977,0
|
| 890 |
+
AIZN.US,D,20240611,000000,21,21.1,20.76,20.85,14684,0
|
| 891 |
+
AIZN.US,D,20240612,000000,21.01,21.49,20.94,21.06,18194,0
|
| 892 |
+
AIZN.US,D,20240613,000000,21.07,21.25,21.03,21.03,6025,0
|
| 893 |
+
AIZN.US,D,20240614,000000,21.09,21.17,21.05,21.05,3721,0
|
| 894 |
+
AIZN.US,D,20240617,000000,20.91,21.2,20.8835,21.05,12548,0
|
| 895 |
+
AIZN.US,D,20240618,000000,21.05,21.1497,20.92,20.93,7935,0
|
| 896 |
+
AIZN.US,D,20240620,000000,20.88,21.05,20.85,20.9898,5986,0
|
| 897 |
+
AIZN.US,D,20240621,000000,20.99,21.1,20.99,21.09,8469,0
|
| 898 |
+
AIZN.US,D,20240624,000000,21.09,21.278,21.04,21.15,17717,0
|
| 899 |
+
AIZN.US,D,20240625,000000,21.18,21.29,21.01,21.01,28135,0
|
| 900 |
+
AIZN.US,D,20240626,000000,20.92,21.1799,20.92,21.045,5820,0
|
| 901 |
+
AIZN.US,D,20240627,000000,21.15,21.2363,21.01,21.12,2569,0
|
| 902 |
+
AIZN.US,D,20240628,000000,21.13,21.22,20.92,20.92,36915,0
|
| 903 |
+
AIZN.US,D,20240701,000000,20.53,20.76,20.36,20.57,15709,0
|
| 904 |
+
AIZN.US,D,20240702,000000,20.52,20.71,20.47,20.61,6659,0
|
| 905 |
+
AIZN.US,D,20240703,000000,20.61,20.9,20.5,20.81,8067,0
|
| 906 |
+
AIZN.US,D,20240705,000000,20.76,20.8912,20.62,20.85,10898,0
|
| 907 |
+
AIZN.US,D,20240708,000000,20.8,20.865,20.73,20.85,10053,0
|
| 908 |
+
AIZN.US,D,20240709,000000,20.87,20.87,20.75,20.82,7508,0
|
| 909 |
+
AIZN.US,D,20240710,000000,20.86,20.98,20.54,20.98,8298,0
|
| 910 |
+
AIZN.US,D,20240711,000000,21,21.19,21,21.18,15341,0
|
| 911 |
+
AIZN.US,D,20240712,000000,21.25,21.31,21.2,21.28,55745,0
|
| 912 |
+
AIZN.US,D,20240715,000000,21.3,21.37,21.13,21.32,7934,0
|
| 913 |
+
AIZN.US,D,20240716,000000,21.42,21.43,21.2799,21.2799,2495,0
|
| 914 |
+
AIZN.US,D,20240717,000000,21.31,21.43,21.31,21.33,6797,0
|
| 915 |
+
AIZN.US,D,20240718,000000,21.32,21.37,21.25,21.37,5137,0
|
| 916 |
+
AIZN.US,D,20240719,000000,21.24,21.43,21.24,21.43,9334,0
|
| 917 |
+
AIZN.US,D,20240722,000000,21.5,21.7836,21.5,21.62,12466,0
|
| 918 |
+
AIZN.US,D,20240723,000000,21.69,21.69,21.51,21.55,5161,0
|
| 919 |
+
AIZN.US,D,20240724,000000,21.66,21.66,21.06,21.1,12736,0
|
| 920 |
+
AIZN.US,D,20240725,000000,21.28,21.35,21.11,21.14,6561,0
|
| 921 |
+
AIZN.US,D,20240726,000000,21.17,21.43,21.17,21.31,9262,0
|
| 922 |
+
AIZN.US,D,20240729,000000,21.42,21.42,21.14,21.33,6900,0
|
| 923 |
+
AIZN.US,D,20240730,000000,21.41,21.41,21.21,21.39,8726,0
|
| 924 |
+
AIZN.US,D,20240731,000000,21.3,21.5,21.13,21.13,8694,0
|
| 925 |
+
AIZN.US,D,20240801,000000,21.16,21.5,21.16,21.3,6805,0
|
| 926 |
+
AIZN.US,D,20240802,000000,21.16,21.43,21.16,21.43,6116,0
|
| 927 |
+
AIZN.US,D,20240805,000000,21.16,21.35,21.03,21.26,8924,0
|
| 928 |
+
AIZN.US,D,20240806,000000,21.16,21.65,21.01,21.65,14467,0
|
| 929 |
+
AIZN.US,D,20240807,000000,21.6,22,21.54,22,12490,0
|
| 930 |
+
AIZN.US,D,20240808,000000,21.93,22.24,21.8,21.99,21212,0
|
| 931 |
+
AIZN.US,D,20240809,000000,21.83,22.1,21.83,21.9,5312,0
|
| 932 |
+
AIZN.US,D,20240812,000000,21.78,21.81,21.37,21.4,13499,0
|
| 933 |
+
AIZN.US,D,20240813,000000,21.51,21.68,21.27,21.68,3278,0
|
| 934 |
+
AIZN.US,D,20240814,000000,21.73,21.7976,21.6701,21.6701,8219,0
|
| 935 |
+
AIZN.US,D,20240815,000000,21.83,21.83,21.565,21.69,5372,0
|
| 936 |
+
AIZN.US,D,20240816,000000,21.7,21.81,21.5971,21.79,4332,0
|
| 937 |
+
AIZN.US,D,20240819,000000,21.84,21.92,21.74,21.92,5287,0
|
| 938 |
+
AIZN.US,D,20240820,000000,21.97,22.07,21.945,22.07,6686,0
|
| 939 |
+
AIZN.US,D,20240821,000000,22.16,22.2788,22.1414,22.22,3274,0
|
| 940 |
+
AIZN.US,D,20240822,000000,22.08,22.22,21.95,22.07,15735,0
|
| 941 |
+
AIZN.US,D,20240823,000000,22.16,22.1786,22.03,22.14,6042,0
|
| 942 |
+
AIZN.US,D,20240826,000000,22.14,22.19,22,22.14,4160,0
|
| 943 |
+
AIZN.US,D,20240827,000000,22.17,22.22,22.1,22.185,3631,0
|
| 944 |
+
AIZN.US,D,20240828,000000,22.24,22.43,22.16,22.42,10742,0
|
| 945 |
+
AIZN.US,D,20240829,000000,22.45,22.4786,22.38,22.425,2354,0
|
| 946 |
+
AIZN.US,D,20240830,000000,22.4,22.4,21.89,21.95,36495,0
|
| 947 |
+
AIZN.US,D,20240903,000000,21.95,22.17,21.95,21.98,6356,0
|
| 948 |
+
AIZN.US,D,20240904,000000,22.07,22.095,21.41,21.98,15328,0
|
| 949 |
+
AIZN.US,D,20240905,000000,21.95,22.21,21.95,22.18,7791,0
|
| 950 |
+
AIZN.US,D,20240906,000000,22.08,22.32,21.97,22,9748,0
|
| 951 |
+
AIZN.US,D,20240909,000000,22.13,22.27,22.0784,22.27,3185,0
|
| 952 |
+
AIZN.US,D,20240910,000000,22.15,22.32,22.15,22.275,3869,0
|
| 953 |
+
AIZN.US,D,20240911,000000,22.18,22.44,22.18,22.3,5069,0
|
| 954 |
+
AIZN.US,D,20240912,000000,22.41,22.47,22.2501,22.2601,3690,0
|
| 955 |
+
AIZN.US,D,20240913,000000,22.25,22.54,22.25,22.54,10999,0
|
| 956 |
+
AIZN.US,D,20240916,000000,22.47,22.65,22.47,22.55,17133,0
|
| 957 |
+
AIZN.US,D,20240917,000000,22.65,22.65,22.45,22.65,8996,0
|
| 958 |
+
AIZN.US,D,20240918,000000,22.54,22.86,22.54,22.6162,13123,0
|
| 959 |
+
AIZN.US,D,20240919,000000,22.7,22.8099,22.63,22.8,15728,0
|
| 960 |
+
AIZN.US,D,20240920,000000,22.82,22.9,22.68,22.805,6723,0
|
| 961 |
+
AIZN.US,D,20240923,000000,22.91,22.95,22.7191,22.85,26984,0
|
| 962 |
+
AIZN.US,D,20240924,000000,22.74,22.93,22.72,22.7511,5674,0
|
| 963 |
+
AIZN.US,D,20240925,000000,22.86,22.9766,22.73,22.73,12843,0
|
| 964 |
+
AIZN.US,D,20240926,000000,22.83,22.99,22.82,22.85,11338,0
|
| 965 |
+
AIZN.US,D,20240927,000000,22.82,22.95,22.66,22.68,13301,0
|
| 966 |
+
AIZN.US,D,20240930,000000,22.75,22.84,22.39,22.47,15777,0
|
| 967 |
+
AIZN.US,D,20241001,000000,22.25,22.36,22.07,22.21,9769,0
|
| 968 |
+
AIZN.US,D,20241002,000000,22.26,22.2999,22.11,22.22,10155,0
|
| 969 |
+
AIZN.US,D,20241003,000000,22.2,22.3779,22.2,22.28,12345,0
|
| 970 |
+
AIZN.US,D,20241004,000000,22.21,22.34,21.92,22.2,28669,0
|
| 971 |
+
AIZN.US,D,20241007,000000,22.19,22.19,21.96,21.98,7828,0
|
| 972 |
+
AIZN.US,D,20241008,000000,22.04,22.17,21.96,22.03,7945,0
|
| 973 |
+
AIZN.US,D,20241009,000000,22.09,22.23,21.96,22.12,9918,0
|
| 974 |
+
AIZN.US,D,20241010,000000,22.18,22.18,21.96,22.15,6072,0
|
| 975 |
+
AIZN.US,D,20241011,000000,22.15,22.5,22.0092,22.49,12402,0
|
| 976 |
+
AIZN.US,D,20241014,000000,22.52,22.79,22.4794,22.64,6123,0
|
| 977 |
+
AIZN.US,D,20241015,000000,22.76,22.92,22.7,22.7869,6260,0
|
| 978 |
+
AIZN.US,D,20241016,000000,22.78,22.99,22.78,22.99,4959,0
|
| 979 |
+
AIZN.US,D,20241017,000000,22.99,23,22.3401,22.95,9272,0
|
| 980 |
+
AIZN.US,D,20241018,000000,22.97,23,22.69,22.86,6217,0
|
| 981 |
+
AIZN.US,D,20241021,000000,22.96,22.98,22.5,22.75,3871,0
|
| 982 |
+
AIZN.US,D,20241022,000000,22.75,22.97,22.4001,22.77,7266,0
|
| 983 |
+
AIZN.US,D,20241023,000000,22.86,22.86,22.3601,22.58,5012,0
|
| 984 |
+
AIZN.US,D,20241024,000000,22.52,22.7858,22.38,22.4157,5664,0
|
| 985 |
+
AIZN.US,D,20241025,000000,22.5,22.68,22.41,22.41,7255,0
|
| 986 |
+
AIZN.US,D,20241028,000000,22.52,22.62,22.27,22.62,7724,0
|
| 987 |
+
AIZN.US,D,20241029,000000,22.56,22.56,22.09,22.28,3654,0
|
| 988 |
+
AIZN.US,D,20241030,000000,22.4,22.65,22.2941,22.2941,5056,0
|
| 989 |
+
AIZN.US,D,20241031,000000,22.46,22.47,22.12,22.47,5742,0
|
| 990 |
+
AIZN.US,D,20241101,000000,22.49,22.58,22.05,22.19,8985,0
|
| 991 |
+
AIZN.US,D,20241104,000000,22.56,22.56,22.33,22.47,5313,0
|
| 992 |
+
AIZN.US,D,20241105,000000,22.38,22.83,22.38,22.8,4414,0
|
| 993 |
+
AIZN.US,D,20241106,000000,22.63,22.77,22.52,22.6904,5000,0
|
| 994 |
+
AIZN.US,D,20241107,000000,22.81,22.85,22.563,22.6001,5248,0
|
| 995 |
+
AIZN.US,D,20241108,000000,22.7,23.1,22.7,23.045,10620,0
|
| 996 |
+
AIZN.US,D,20241111,000000,23.1,23.14,22.7,22.8,7487,0
|
| 997 |
+
AIZN.US,D,20241112,000000,22.776666,22.94,22.2962,22.32,6253,0
|
| 998 |
+
AIZN.US,D,20241113,000000,22.44,22.5799,22.15,22.27,9837,0
|
| 999 |
+
AIZN.US,D,20241114,000000,22.1495,22.56,22.12,22.17,5790,0
|
| 1000 |
+
AIZN.US,D,20241115,000000,22.23,22.23,22.02,22.12,4841,0
|
| 1001 |
+
AIZN.US,D,20241118,000000,22.15,22.46,22.0274,22.04,5803,0
|
| 1002 |
+
AIZN.US,D,20241119,000000,22.04,22.04,21.53,21.53,12961,0
|
| 1003 |
+
AIZN.US,D,20241120,000000,21.505,21.505,21.3,21.365,8308,0
|
| 1004 |
+
AIZN.US,D,20241121,000000,21.48,21.74,21.37,21.38,13411,0
|
| 1005 |
+
AIZN.US,D,20241122,000000,21.54,21.6835,21.39,21.39,9608,0
|
| 1006 |
+
AIZN.US,D,20241125,000000,21.43,22.0613,21.43,21.59,10778,0
|
| 1007 |
+
AIZN.US,D,20241126,000000,21.765,21.765,21.18,21.22,15436,0
|
| 1008 |
+
AIZN.US,D,20241127,000000,21.82,21.82,21.19,21.34,9297,0
|
| 1009 |
+
AIZN.US,D,20241129,000000,21.47,21.95,21.3195,21.95,30762,0
|
| 1010 |
+
AIZN.US,D,20241202,000000,21.9,21.95,21.3001,21.79,10095,0
|
| 1011 |
+
AIZN.US,D,20241203,000000,21.64,21.9899,21.45,21.75,7927,0
|
| 1012 |
+
AIZN.US,D,20241204,000000,21.87,21.94,21.67,21.89,8588,0
|
| 1013 |
+
AIZN.US,D,20241205,000000,21.98,22.22,21.81,22.11,6245,0
|
| 1014 |
+
AIZN.US,D,20241206,000000,22.2271,22.2799,21.81,22.08,7413,0
|
| 1015 |
+
AIZN.US,D,20241209,000000,21.763,22.2564,21.763,21.99,5631,0
|
| 1016 |
+
AIZN.US,D,20241210,000000,21.74,21.925,21.7,21.7101,8149,0
|
| 1017 |
+
AIZN.US,D,20241211,000000,21.71,21.9699,21.65,21.66,15544,0
|
| 1018 |
+
AIZN.US,D,20241212,000000,21.52,21.7,21.3119,21.44,10420,0
|
| 1019 |
+
AIZN.US,D,20241213,000000,21.45,21.6131,21.22,21.22,8410,0
|
| 1020 |
+
AIZN.US,D,20241216,000000,21.24,21.4864,20.96,21.02,16098,0
|
| 1021 |
+
AIZN.US,D,20241217,000000,20.92,21.05,20.81,20.95,11036,0
|
| 1022 |
+
AIZN.US,D,20241218,000000,20.86,21.04,20.75,21,269530,0
|
| 1023 |
+
AIZN.US,D,20241219,000000,20.6146,21,20.6146,20.93,11914,0
|
| 1024 |
+
AIZN.US,D,20241220,000000,20.82,21.0658,20.8,20.99,9245,0
|
| 1025 |
+
AIZN.US,D,20241223,000000,21.05,21.21,20.89,21.03,9846,0
|
| 1026 |
+
AIZN.US,D,20241224,000000,20.9228,21.1,20.59,21,7834,0
|
| 1027 |
+
AIZN.US,D,20241226,000000,20.62,21.08,20.5,21.01,13910,0
|
| 1028 |
+
AIZN.US,D,20241227,000000,20.6851,20.9,20.68,20.82,16724,0
|
| 1029 |
+
AIZN.US,D,20241230,000000,20.812878,20.9858,20.64,20.85,12590,0
|
| 1030 |
+
AIZN.US,D,20241231,000000,20.32,20.499,19.9,20.07,102536,0
|
| 1031 |
+
AIZN.US,D,20250102,000000,20.17,20.61,20.17,20.44,19295,0
|
| 1032 |
+
AIZN.US,D,20250103,000000,20.7374,20.94,20.45,20.79,10949,0
|
| 1033 |
+
AIZN.US,D,20250106,000000,20.53,20.79,20.3736,20.49,15713,0
|
| 1034 |
+
AIZN.US,D,20250107,000000,20.3699,20.39,19.93,20.02,10160,0
|
| 1035 |
+
AIZN.US,D,20250108,000000,19.94,20.041,19.64,19.7,23358,0
|
| 1036 |
+
AIZN.US,D,20250110,000000,19.33,19.4,18.91,19.07,29114,0
|
| 1037 |
+
AIZN.US,D,20250113,000000,18.98,19.35,18.7,19.35,55288,0
|
| 1038 |
+
AIZN.US,D,20250114,000000,18.9909,19.53,18.9909,19.33,25035,0
|
| 1039 |
+
AIZN.US,D,20250115,000000,19.7755,20.2,19.2201,20.1,33506,0
|
| 1040 |
+
AIZN.US,D,20250116,000000,20.035,20.48,19.9135,20.325,22804,0
|
| 1041 |
+
AIZN.US,D,20250117,000000,20.22,20.52,19.9251,20.4,9570,0
|
| 1042 |
+
AIZN.US,D,20250121,000000,20.48,20.74,20.44,20.74,16680,0
|
| 1043 |
+
AIZN.US,D,20250122,000000,20.62,20.81,20.38,20.59,7472,0
|
| 1044 |
+
AIZN.US,D,20250123,000000,20.68,20.83,20.37,20.8,16936,0
|
| 1045 |
+
AIZN.US,D,20250124,000000,20.4479,20.84,20.4479,20.7,5507,0
|
| 1046 |
+
AIZN.US,D,20250127,000000,20.8524,21.16,20.77,21.11,14860,0
|
| 1047 |
+
AIZN.US,D,20250128,000000,20.87,21.14,20.6313,20.85,4177,0
|
| 1048 |
+
AIZN.US,D,20250129,000000,20.94,21.17,20.76,20.92,8034,0
|
| 1049 |
+
AIZN.US,D,20250130,000000,21.1007,21.1499,20.74,20.88,7840,0
|
| 1050 |
+
AIZN.US,D,20250131,000000,21.17,21.17,20.7,20.79,11238,0
|
| 1051 |
+
AIZN.US,D,20250203,000000,20.65,20.9117,20.447,20.52,7330,0
|
| 1052 |
+
AIZN.US,D,20250204,000000,20.55,20.81,20.3501,20.6,8695,0
|
| 1053 |
+
AIZN.US,D,20250205,000000,20.7521,21,20.63,20.88,4799,0
|
| 1054 |
+
AIZN.US,D,20250206,000000,20.82,21,20.6338,20.7001,5977,0
|
| 1055 |
+
AIZN.US,D,20250207,000000,20.4969,20.977,20.4409,20.5,4422,0
|
| 1056 |
+
AIZN.US,D,20250210,000000,20.8699,20.8699,20.5,20.71,5416,0
|
| 1057 |
+
AIZN.US,D,20250211,000000,20.5417,20.84,20.5417,20.84,6931,0
|
| 1058 |
+
AIZN.US,D,20250212,000000,20.53,20.77,20.5,20.6134,7826,0
|
| 1059 |
+
AIZN.US,D,20250213,000000,20.7017,20.7017,20.29,20.37,11402,0
|
| 1060 |
+
AIZN.US,D,20250214,000000,20.57,20.9,20.45,20.45,7974,0
|
| 1061 |
+
AIZN.US,D,20250218,000000,20.4,20.7461,20.15,20.2,9047,0
|
| 1062 |
+
AIZN.US,D,20250219,000000,20.21,20.32,20.02,20.02,8366,0
|
| 1063 |
+
AIZN.US,D,20250220,000000,20.02,20.136,19.95,19.95,8892,0
|
| 1064 |
+
AIZN.US,D,20250221,000000,20.01,20.09,19.96,20.07,13977,0
|
| 1065 |
+
AIZN.US,D,20250224,000000,19.975,20.29,19.975,20.16,12193,0
|
| 1066 |
+
AIZN.US,D,20250225,000000,20.32,20.39,20.22,20.33,17991,0
|
| 1067 |
+
AIZN.US,D,20250226,000000,20.37,20.37,20.2,20.25,4098,0
|
| 1068 |
+
AIZN.US,D,20250227,000000,20.21,20.31,20.17,20.23,4850,0
|
| 1069 |
+
AIZN.US,D,20250228,000000,20.26,20.4,20.17,20.18,12136,0
|
| 1070 |
+
AIZN.US,D,20250303,000000,20.2,20.35,20.0881,20.25,18325,0
|
| 1071 |
+
AIZN.US,D,20250304,000000,20.1,20.2566,19.81,19.96,14873,0
|
| 1072 |
+
AIZN.US,D,20250305,000000,19.9796,20.05,19.81,19.91,14510,0
|
| 1073 |
+
AIZN.US,D,20250306,000000,19.81,19.992,19.68,19.7,14593,0
|
| 1074 |
+
AIZN.US,D,20250307,000000,19.52,19.74,19.36,19.37,15845,0
|
| 1075 |
+
AIZN.US,D,20250310,000000,19.37,19.55,19.31,19.317,6515,0
|
| 1076 |
+
AIZN.US,D,20250311,000000,19.35,19.45,19.2128,19.33,10259,0
|
| 1077 |
+
AIZN.US,D,20250312,000000,19.3626,19.54,19.22,19.46,14868,0
|
| 1078 |
+
AIZN.US,D,20250313,000000,19.5299,19.74,19.31,19.53,21097,0
|
| 1079 |
+
AIZN.US,D,20250314,000000,19.71,19.91,19.53,19.66,11183,0
|
| 1080 |
+
AIZN.US,D,20250317,000000,19.73,20.02,19.63,19.9,13018,0
|
| 1081 |
+
AIZN.US,D,20250318,000000,19.7601,19.94,19.72,19.81,26069,0
|
| 1082 |
+
AIZN.US,D,20250319,000000,19.9,19.92,19.57,19.71,26760,0
|
| 1083 |
+
AIZN.US,D,20250320,000000,19.88,19.88,19.58,19.66,14085,0
|
| 1084 |
+
AIZN.US,D,20250321,000000,19.5324,19.71,19.5324,19.63,16139,0
|
| 1085 |
+
AIZN.US,D,20250324,000000,19.64,19.76,19.5623,19.66,9126,0
|
| 1086 |
+
AIZN.US,D,20250325,000000,19.67,19.77,19.6,19.74,18482,0
|
| 1087 |
+
AIZN.US,D,20250326,000000,19.61,19.66,19.21,19.47,40158,0
|
| 1088 |
+
AIZN.US,D,20250327,000000,19.42,19.525,19.29,19.44,29349,0
|
| 1089 |
+
AIZN.US,D,20250328,000000,19.5699,19.5699,19.16,19.2,110154,0
|
| 1090 |
+
AIZN.US,D,20250331,000000,19.26,19.37,19.06,19.21,286848,0
|
| 1091 |
+
AIZN.US,D,20250401,000000,19.1,19.4199,19.07,19.23,42791,0
|
| 1092 |
+
AIZN.US,D,20250402,000000,19.2,19.5,19.13,19.4492,13928,0
|
| 1093 |
+
AIZN.US,D,20250403,000000,19.18,19.29,19.05,19.22,10495,0
|
| 1094 |
+
AIZN.US,D,20250404,000000,19.06,19.41,18.9033,19.1,17202,0
|
| 1095 |
+
AIZN.US,D,20250407,000000,18.4313,19.69,18.01,18.77,24020,0
|
| 1096 |
+
AIZN.US,D,20250408,000000,19.115,19.13,18.19,18.44,23466,0
|
| 1097 |
+
AIZN.US,D,20250409,000000,18.63,19,18.09,18.89,29271,0
|
| 1098 |
+
AIZN.US,D,20250410,000000,18.635,19.09,18.3341,19.07,50807,0
|
| 1099 |
+
AIZN.US,D,20250411,000000,18.865,19.115,18.615,19.09,24646,0
|
| 1100 |
+
AIZN.US,D,20250414,000000,19.3628,19.86,18.99,19.45,18801,0
|
| 1101 |
+
AIZN.US,D,20250415,000000,19.7499,19.7499,19.25,19.35,36189,0
|
| 1102 |
+
AIZN.US,D,20250416,000000,19.22,19.4347,19.165,19.345,5594,0
|
| 1103 |
+
AIZN.US,D,20250417,000000,19.33,19.33,19.19,19.27,7902,0
|
| 1104 |
+
AIZN.US,D,20250421,000000,19.15,19.55,19.1,19.27,29268,0
|
| 1105 |
+
AIZN.US,D,20250422,000000,19.36,19.41,19.15,19.24,15425,0
|
| 1106 |
+
AIZN.US,D,20250423,000000,19.525,19.525,19.2801,19.4,8994,0
|
| 1107 |
+
AIZN.US,D,20250424,000000,19.51,19.53,19.29,19.44,7104,0
|
| 1108 |
+
AIZN.US,D,20250425,000000,19.33,19.49,19.2875,19.4281,4411,0
|
| 1109 |
+
AIZN.US,D,20250428,000000,19.42,19.4259,19.3101,19.3455,7644,0
|
| 1110 |
+
AIZN.US,D,20250429,000000,19.29,19.56,19.28,19.515,21877,0
|
| 1111 |
+
AIZN.US,D,20250430,000000,19.31,19.7,19.2952,19.5,12999,0
|
| 1112 |
+
AIZN.US,D,20250501,000000,19.605,19.9037,19.51,19.765,6426,0
|
| 1113 |
+
AIZN.US,D,20250502,000000,19.6443,19.85,19.33,19.8,4604,0
|
| 1114 |
+
AIZN.US,D,20250505,000000,19.84,19.91,19.27,19.75,7967,0
|
| 1115 |
+
AIZN.US,D,20250506,000000,19.39,19.75,19.39,19.62,17579,0
|
| 1116 |
+
AIZN.US,D,20250507,000000,19.63,19.7276,19.47,19.635,45916,0
|
| 1117 |
+
AIZN.US,D,20250508,000000,19.92,19.92,19.5001,19.8,10975,0
|
| 1118 |
+
AIZN.US,D,20250509,000000,19.88,19.88,19.61,19.705,12999,0
|
| 1119 |
+
AIZN.US,D,20250512,000000,19.72,19.9631,19.625,19.625,9611,0
|
| 1120 |
+
AIZN.US,D,20250513,000000,19.755,20.42,19.46,20.075,35490,0
|
| 1121 |
+
AIZN.US,D,20250514,000000,19.6528,20.23,19.5767,19.7944,20974,0
|
| 1122 |
+
AIZN.US,D,20250515,000000,19.78,19.78,19.56,19.69,12866,0
|
| 1123 |
+
AIZN.US,D,20250516,000000,19.71,20.4,19.69,20.4,35490,0
|
| 1124 |
+
AIZN.US,D,20250519,000000,20.27,20.63,20,20.58,25462,0
|
| 1125 |
+
AIZN.US,D,20250520,000000,20.46,20.49,20.13,20.13,11619,0
|
| 1126 |
+
AIZN.US,D,20250521,000000,19.78,20.1933,19.67,19.725,6032,0
|
| 1127 |
+
AIZN.US,D,20250522,000000,20.4281,20.4281,19.5722,19.72,5441,0
|
| 1128 |
+
AIZN.US,D,20250523,000000,19.975,19.975,19.5,19.71,6343,0
|
| 1129 |
+
AIZN.US,D,20250527,000000,20.16,20.16,19.5801,19.95,9704,0
|
| 1130 |
+
AIZN.US,D,20250528,000000,20.1946,20.1946,19.82,19.8201,4854,0
|
| 1131 |
+
AIZN.US,D,20250529,000000,19.82,19.895,19.72,19.77,11029,0
|
| 1132 |
+
AIZN.US,D,20250530,000000,19.9464,19.9464,19.66,19.76,7592,0
|
| 1133 |
+
AIZN.US,D,20250602,000000,19.638,19.75,19.6,19.68,10711,0
|
| 1134 |
+
AIZN.US,D,20250603,000000,20.005,20.005,19.65,19.6559,11357,0
|
| 1135 |
+
AIZN.US,D,20250604,000000,19.67,19.8725,19.67,19.798,8588,0
|
| 1136 |
+
AIZN.US,D,20250605,000000,19.7732,19.98,19.61,19.63,13047,0
|
| 1137 |
+
AIZN.US,D,20250606,000000,19.6,19.77,19.56,19.61,12089,0
|
| 1138 |
+
AIZN.US,D,20250609,000000,19.6344,19.68,19.56,19.645,38901,0
|
| 1139 |
+
AIZN.US,D,20250610,000000,19.57,19.65,19.5101,19.6,20949,0
|
| 1140 |
+
AIZN.US,D,20250611,000000,19.53,19.76,19.5,19.57,10198,0
|
| 1141 |
+
AIZN.US,D,20250612,000000,19.5782,19.72,19.5782,19.71,14222,0
|
| 1142 |
+
AIZN.US,D,20250613,000000,19.71,19.72,19.4001,19.52,15888,0
|
| 1143 |
+
AIZN.US,D,20250616,000000,19.5599,19.76,19.54,19.59,18858,0
|
| 1144 |
+
AIZN.US,D,20250617,000000,19.55,19.76,19.53,19.76,12887,0
|
| 1145 |
+
AIZN.US,D,20250618,000000,19.5601,19.885,19.5601,19.81,23771,0
|
| 1146 |
+
AIZN.US,D,20250620,000000,19.785,20.07,19.69,20.06,14011,0
|
| 1147 |
+
AIZN.US,D,20250623,000000,20.06,20.23,20.06,20.155,16183,0
|
| 1148 |
+
AIZN.US,D,20250624,000000,20.27,20.37,20.25,20.31,11792,0
|
| 1149 |
+
AIZN.US,D,20250625,000000,20.355,20.43,20.14,20.26,12563,0
|
| 1150 |
+
AIZN.US,D,20250626,000000,20.22,20.34,20.1859,20.34,17969,0
|
| 1151 |
+
AIZN.US,D,20250627,000000,20.44,20.83,20.34,20.72,96579,0
|
| 1152 |
+
AIZN.US,D,20250630,000000,20.83,22,20.45,21.45,208760,0
|
| 1153 |
+
AIZN.US,D,20250701,000000,21.08,21.12,20.7701,20.88,15755,0
|
| 1154 |
+
AIZN.US,D,20250702,000000,20.4546,20.85,20.4546,20.79,9294,0
|
| 1155 |
+
AIZN.US,D,20250703,000000,20.56,20.76,20.56,20.64,3750,0
|
| 1156 |
+
AIZN.US,D,20250707,000000,20.485,20.66,20.39,20.51,10657,0
|
| 1157 |
+
AIZN.US,D,20250708,000000,20.49,20.85,20.47,20.6,9890,0
|
| 1158 |
+
AIZN.US,D,20250709,000000,20.5,20.6,20.45,20.5,11128,0
|
| 1159 |
+
AIZN.US,D,20250710,000000,20.47,20.5,20.45,20.5,4558,0
|
| 1160 |
+
AIZN.US,D,20250711,000000,20.3501,20.5899,20.23,20.305,8514,0
|
| 1161 |
+
AIZN.US,D,20250714,000000,20.2001,20.36,20.04,20.2481,7390,0
|
| 1162 |
+
AIZN.US,D,20250715,000000,20.2666,20.32,19.98,19.98,9144,0
|
| 1163 |
+
AIZN.US,D,20250716,000000,20.09,20.09,19.85,19.9,10527,0
|
| 1164 |
+
AIZN.US,D,20250717,000000,20.1365,20.24,19.893,20,13264,0
|
| 1165 |
+
AIZN.US,D,20250718,000000,20.05,20.1174,19.9,19.98,13490,0
|
| 1166 |
+
AIZN.US,D,20250721,000000,20.135,20.135,19.8203,19.91,11248,0
|
| 1167 |
+
AIZN.US,D,20250722,000000,19.85,19.971,19.85,19.9,8545,0
|
| 1168 |
+
AIZN.US,D,20250723,000000,19.86,19.98,19.68,19.68,14448,0
|
| 1169 |
+
AIZN.US,D,20250724,000000,19.67,19.74,19.52,19.57,12066,0
|
| 1170 |
+
AIZN.US,D,20250725,000000,19.698,19.7,19.49,19.53,23551,0
|
| 1171 |
+
AIZN.US,D,20250728,000000,19.5,19.6786,19.45,19.45,13969,0
|
| 1172 |
+
AIZN.US,D,20250729,000000,19.5,19.69,19.43,19.6,20057,0
|
| 1173 |
+
AIZN.US,D,20250730,000000,19.63,19.7,19.56,19.64,7708,0
|
| 1174 |
+
AIZN.US,D,20250731,000000,19.64,19.9,19.6,19.73,32930,0
|
| 1175 |
+
AIZN.US,D,20250801,000000,19.73,19.8637,19.5801,19.8,14421,0
|
| 1176 |
+
AIZN.US,D,20250804,000000,19.84,20.04,19.72,20.03,19985,0
|
| 1177 |
+
AIZN.US,D,20250805,000000,20.05,20.1,19.76,19.9,1211438,0
|
| 1178 |
+
AIZN.US,D,20250806,000000,19.93,19.95,19.73,19.88,10572,0
|
| 1179 |
+
AIZN.US,D,20250807,000000,19.74,19.91,19.7,19.8,27870,0
|
| 1180 |
+
AIZN.US,D,20250808,000000,19.83,19.91,19.795,19.91,5753,0
|
| 1181 |
+
AIZN.US,D,20250811,000000,19.98,20.06,19.94,19.974,7826,0
|
| 1182 |
+
AIZN.US,D,20250812,000000,20.01,20.35,19.9678,20.31,11666,0
|
| 1183 |
+
AIZN.US,D,20250813,000000,20.41,20.55,20.3638,20.5253,11540,0
|
| 1184 |
+
AIZN.US,D,20250814,000000,20.44,20.51,20.2501,20.45,25891,0
|
| 1185 |
+
AIZN.US,D,20250815,000000,20.5,20.53,20.35,20.47,55616,0
|
| 1186 |
+
AIZN.US,D,20250818,000000,20.5,20.55,20.475,20.55,7720,0
|
| 1187 |
+
AIZN.US,D,20250819,000000,20.55,20.69,20.4601,20.53,15368,0
|
| 1188 |
+
AIZN.US,D,20250820,000000,20.62,20.69,20.5,20.69,17466,0
|
| 1189 |
+
AIZN.US,D,20250821,000000,20.7321,20.7321,20.54,20.63,14201,0
|
| 1190 |
+
AIZN.US,D,20250822,000000,20.7156,20.78,20.6735,20.78,9204,0
|
| 1191 |
+
AIZN.US,D,20250825,000000,20.85,21.1499,20.7,20.7884,5998,0
|
| 1192 |
+
AIZN.US,D,20250826,000000,20.9123,20.9123,20.5,20.81,44105,0
|
| 1193 |
+
AIZN.US,D,20250827,000000,20.82,20.9,20.625,20.9,11223,0
|
| 1194 |
+
AIZN.US,D,20250828,000000,20.836,20.88,20.81,20.8101,5161,0
|
| 1195 |
+
AIZN.US,D,20250829,000000,20.76,20.8028,20.41,20.41,24739,0
|
| 1196 |
+
AIZN.US,D,20250902,000000,20.2968,20.7103,20.17,20.43,15213,0
|
| 1197 |
+
AIZN.US,D,20250903,000000,20.3545,20.51,20.34,20.4,10182,0
|
| 1198 |
+
AIZN.US,D,20250904,000000,20.46,20.57,20.45,20.57,9790,0
|
| 1199 |
+
AIZN.US,D,20250905,000000,20.655,20.77,20.56,20.77,5547,0
|
| 1200 |
+
AIZN.US,D,20250908,000000,20.8343,20.88,20.69,20.85,12762,0
|
| 1201 |
+
AIZN.US,D,20250909,000000,20.7675,20.88,20.67,20.73,4280,0
|
| 1202 |
+
AIZN.US,D,20250910,000000,20.8,20.88,20.64,20.74,5571,0
|
| 1203 |
+
AIZN.US,D,20250911,000000,20.72,20.88,20.72,20.78,21758,0
|
| 1204 |
+
AIZN.US,D,20250912,000000,20.85,20.88,20.819,20.85,9865,0
|
| 1205 |
+
AIZN.US,D,20250915,000000,20.84,20.94,20.75,20.87,18378,0
|
| 1206 |
+
AIZN.US,D,20250916,000000,20.8,21.02,20.6742,20.9,17852,0
|
| 1207 |
+
AIZN.US,D,20250917,000000,20.99,21.05,20.6717,20.76,13609,0
|
| 1208 |
+
AIZN.US,D,20250918,000000,20.79,21.0214,20.79,20.86,15897,0
|
| 1209 |
+
AIZN.US,D,20250919,000000,20.86,20.9,20.7,20.87,9766,0
|
| 1210 |
+
AIZN.US,D,20250922,000000,20.76,20.9,20.67,20.67,5840,0
|
| 1211 |
+
AIZN.US,D,20250923,000000,20.66,20.8499,20.63,20.72,55476,0
|
| 1212 |
+
AIZN.US,D,20250924,000000,20.765,20.765,20.53,20.61,33587,0
|
| 1213 |
+
AIZN.US,D,20250925,000000,20.6661,20.72,20.48,20.58,21544,0
|
| 1214 |
+
AIZN.US,D,20250926,000000,20.5,20.57,20.34,20.43,16398,0
|
| 1215 |
+
AIZN.US,D,20250929,000000,20.375,20.6,20.105,20.25,23475,0
|
| 1216 |
+
AIZN.US,D,20250930,000000,20.1316,20.25,19.84,20.07,253345,0
|
| 1217 |
+
AIZN.US,D,20251001,000000,19.87,20.13,19.7111,20.06,54189,0
|
| 1218 |
+
AIZN.US,D,20251002,000000,20.06,20.23,19.99,20.17,44855,0
|
| 1219 |
+
AIZN.US,D,20251003,000000,20.1164,20.29,20.08,20.21,23131,0
|
| 1220 |
+
AIZN.US,D,20251006,000000,20.115,20.23,20.0701,20.19,12397,0
|
| 1221 |
+
AIZN.US,D,20251007,000000,20.19,20.2887,20.0572,20.18,24373,0
|
| 1222 |
+
AIZN.US,D,20251008,000000,20.1,20.28,20.08,20.25,24622,0
|
| 1223 |
+
AIZN.US,D,20251009,000000,20.23,20.25,19.96,20.04,17842,0
|
| 1224 |
+
AIZN.US,D,20251010,000000,20.05,20.13,19.97,20.01,74359,0
|
| 1225 |
+
AIZN.US,D,20251013,000000,20.08,20.2106,20.08,20.21,7982,0
|
| 1226 |
+
AIZN.US,D,20251014,000000,20.2,20.2432,20.1104,20.2,5287,0
|
| 1227 |
+
AIZN.US,D,20251015,000000,20.4899,20.49,20.29,20.36,10195,0
|
| 1228 |
+
AIZN.US,D,20251016,000000,20.5026,20.56,20.2584,20.33,15778,0
|
| 1229 |
+
AIZN.US,D,20251017,000000,20.56,20.6,20.13,20.58,49114,0
|
| 1230 |
+
AIZN.US,D,20251020,000000,20.55,20.6,20.47,20.59,4947,0
|
| 1231 |
+
AIZN.US,D,20251021,000000,20.56,20.77,20.54,20.76,8978,0
|
| 1232 |
+
AIZN.US,D,20251022,000000,20.645,20.74,20.5315,20.6,5456,0
|
| 1233 |
+
AIZN.US,D,20251023,000000,20.633,20.68,20.39,20.525,9431,0
|
| 1234 |
+
AIZN.US,D,20251024,000000,20.508,20.6999,20.39,20.5999,5611,0
|
| 1235 |
+
AIZN.US,D,20251027,000000,20.6999,20.6999,20.4851,20.59,9187,0
|
| 1236 |
+
AIZN.US,D,20251028,000000,20.6,20.6,20.39,20.4756,5382,0
|
| 1237 |
+
AIZN.US,D,20251029,000000,20.54,20.7699,20.4358,20.52,7039,0
|
| 1238 |
+
AIZN.US,D,20251030,000000,20.6283,20.6283,20.2399,20.43,6773,0
|
| 1239 |
+
AIZN.US,D,20251031,000000,20.405,20.52,20.12,20.15,25031,0
|
| 1240 |
+
AIZN.US,D,20251103,000000,20.27,20.5,20.05,20.17,13013,0
|
| 1241 |
+
AIZN.US,D,20251104,000000,20.16,20.25,19.91,20.0016,14619,0
|
| 1242 |
+
AIZN.US,D,20251105,000000,20.04,20.374,20.04,20.19,12084,0
|
| 1243 |
+
AIZN.US,D,20251106,000000,20.19,20.5499,20.17,20.54,10647,0
|
| 1244 |
+
AIZN.US,D,20251107,000000,20.32,20.54,20.24,20.41,13330,0
|
| 1245 |
+
AIZN.US,D,20251110,000000,20.41,20.47,20.25,20.27,12718,0
|
| 1246 |
+
AIZN.US,D,20251111,000000,20.28,20.33,20.14,20.14,9409,0
|
| 1247 |
+
AIZN.US,D,20251112,000000,20.1501,20.3099,20.08,20.12,10736,0
|
| 1248 |
+
AIZN.US,D,20251113,000000,19.97,20.11,19.81,19.81,15213,0
|
| 1249 |
+
AIZN.US,D,20251114,000000,19.722,19.86,19.7,19.76,25415,0
|
| 1250 |
+
AIZN.US,D,20251117,000000,19.815,19.86,19.43,19.83,20492,0
|
| 1251 |
+
AIZN.US,D,20251118,000000,19.625,20.03,19.61,20,17231,0
|
| 1252 |
+
AIZN.US,D,20251119,000000,20.1278,20.2899,20.09,20.25,12488,0
|
| 1253 |
+
AIZN.US,D,20251120,000000,20.03,20.28,19.78,20.045,11719,0
|
| 1254 |
+
AIZN.US,D,20251121,000000,20.2699,20.2699,19.79,19.82,7896,0
|
| 1255 |
+
AIZN.US,D,20251124,000000,20.1,20.1,19.67,19.68,11024,0
|
| 1256 |
+
AIZN.US,D,20251125,000000,19.68,20.09,19.66,19.79,14238,0
|
| 1257 |
+
AIZN.US,D,20251126,000000,19.82,19.82,19.56,19.8,19995,0
|
| 1258 |
+
AIZN.US,D,20251128,000000,19.8469,19.8469,19.65,19.76,7822,0
|
| 1259 |
+
AIZN.US,D,20251201,000000,19.6555,19.69,19.61,19.69,16042,0
|
| 1260 |
+
AIZN.US,D,20251202,000000,19.61,19.76,19.55,19.71,25044,0
|
| 1261 |
+
AIZN.US,D,20251203,000000,19.625,19.76,19.5709,19.66,11753,0
|
| 1262 |
+
AIZN.US,D,20251204,000000,19.63,19.7398,19.56,19.65,21207,0
|
| 1263 |
+
AIZN.US,D,20251205,000000,19.65,19.69,19.49,19.6,38351,0
|
| 1264 |
+
AIZN.US,D,20251208,000000,19.5969,19.75,19.4401,19.58,16449,0
|
| 1265 |
+
AIZN.US,D,20251209,000000,19.6008,19.99,19.55,19.7482,17707,0
|
| 1266 |
+
AIZN.US,D,20251210,000000,19.74,19.8,19.71,19.73,9391,0
|
| 1267 |
+
AIZN.US,D,20251211,000000,19.845,19.878,19.56,19.82,47261,0
|
| 1268 |
+
AIZN.US,D,20251212,000000,19.72,19.8899,19.67,19.67,30173,0
|
| 1269 |
+
AIZN.US,D,20251215,000000,19.74,19.9099,19.61,19.75,13865,0
|
| 1270 |
+
AIZN.US,D,20251216,000000,19.62,19.86,19.62,19.75,17761,0
|
| 1271 |
+
AIZN.US,D,20251217,000000,19.7454,19.75,19.66,19.7,25825,0
|
| 1272 |
+
AIZN.US,D,20251218,000000,19.725,19.9,19.66,19.8,17601,0
|
| 1273 |
+
AIZN.US,D,20251219,000000,19.81,19.89,19.72,19.77,17293,0
|
| 1274 |
+
AIZN.US,D,20251222,000000,19.795,19.86,19.6708,19.75,12522,0
|
| 1275 |
+
AIZN.US,D,20251223,000000,19.66,19.7584,19.64,19.65,13499,0
|
| 1276 |
+
AIZN.US,D,20251224,000000,19.74,19.7995,19.59,19.69,6860,0
|
| 1277 |
+
AIZN.US,D,20251226,000000,19.675,19.77,19.65,19.732,12387,0
|
| 1278 |
+
AIZN.US,D,20251229,000000,19.715,19.79,19.6,19.72,10301,0
|
| 1279 |
+
AIZN.US,D,20251230,000000,19.7,19.86,19.685,19.81,8863,0
|
| 1280 |
+
AIZN.US,D,20251231,000000,19.55,19.55,19.3561,19.45,23792,0
|
| 1281 |
+
AIZN.US,D,20260102,000000,19.515,19.72,19.4715,19.63,14174,0
|
| 1282 |
+
AIZN.US,D,20260105,000000,19.62,20.08,19.56,19.8,47868,0
|
| 1283 |
+
AIZN.US,D,20260106,000000,19.8,19.92,19.6922,19.8,8106,0
|
| 1284 |
+
AIZN.US,D,20260107,000000,19.72,19.99,19.72,19.89,5472,0
|
| 1285 |
+
AIZN.US,D,20260108,000000,19.8019,20.04,19.78,19.89,6422,0
|
| 1286 |
+
AIZN.US,D,20260109,000000,19.8975,20.41,19.7201,20.4,60741,0
|
| 1287 |
+
AIZN.US,D,20260112,000000,20.31,20.4,20.2,20.38,21352,0
|
| 1288 |
+
AIZN.US,D,20260113,000000,20.375,20.39,20.0889,20.22,19638,0
|
| 1289 |
+
AIZN.US,D,20260114,000000,20.21,20.32,20.0901,20.31,10462,0
|
| 1290 |
+
AIZN.US,D,20260115,000000,20.41,20.43,20.14,20.17,30830,0
|
| 1291 |
+
AIZN.US,D,20260116,000000,20.076,20.2499,20.076,20.16,15101,0
|
| 1292 |
+
AIZN.US,D,20260120,000000,20.05,20.2479,19.95,20.18,24552,0
|
| 1293 |
+
AIZN.US,D,20260121,000000,20.2116,20.3,20.03,20.25,13213,0
|
| 1294 |
+
AIZN.US,D,20260122,000000,20.28,20.6,20.1799,20.57,21397,0
|
| 1295 |
+
AIZN.US,D,20260123,000000,20.58,20.83,20.413,20.69,18828,0
|
| 1296 |
+
AIZN.US,D,20260126,000000,20.55,20.97,20.55,20.88,20758,0
|
| 1297 |
+
AIZN.US,D,20260127,000000,20.95,20.99,20.7388,20.76,16986,0
|
| 1298 |
+
AIZN.US,D,20260128,000000,20.87,20.96,20.4501,20.66,11077,0
|
| 1299 |
+
AIZN.US,D,20260129,000000,20.68,20.77,20.56,20.56,10741,0
|
| 1300 |
+
AIZN.US,D,20260130,000000,20.7699,20.77,20.492,20.6,14950,0
|
| 1301 |
+
AIZN.US,D,20260202,000000,20.66,20.8143,20.58,20.8143,14415,0
|
| 1302 |
+
AIZN.US,D,20260203,000000,20.76,20.77,20.4147,20.7599,25133,0
|
| 1303 |
+
AIZN.US,D,20260204,000000,20.5908,20.9599,20.5908,20.93,17524,0
|
| 1304 |
+
AIZN.US,D,20260205,000000,20.84,21.17,20.65,21.01,55015,0
|
| 1305 |
+
AIZN.US,D,20260206,000000,20.85,21.25,20.85,21.25,23993,0
|
| 1306 |
+
AIZN.US,D,20260209,000000,21.0001,21.36,21.0001,21.33,17422,0
|
| 1307 |
+
AIZN.US,D,20260210,000000,21.0868,21.97,21.0868,21.56,12773,0
|
| 1308 |
+
AIZN.US,D,20260211,000000,21.8,21.82,21.36,21.39,19691,0
|
| 1309 |
+
AIZN.US,D,20260212,000000,21.6,21.6,21.03,21.03,17907,0
|
| 1310 |
+
AIZN.US,D,20260213,000000,21.18,21.6105,21.04,21.265,9925,0
|
| 1311 |
+
AIZN.US,D,20260217,000000,21.4426,21.5,21.04,21.4,14096,0
|
| 1312 |
+
AIZN.US,D,20260218,000000,21.65,21.665,21.26,21.34,6472,0
|
daily/us/nyse stocks/1/amtm.us.txt
ADDED
|
@@ -0,0 +1,346 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AMTM.US,D,20241002,000000,25.48,25.94,24.68,25.27,11160566,0
|
| 3 |
+
AMTM.US,D,20241003,000000,25.1,26,24.9501,25.4,4698385,0
|
| 4 |
+
AMTM.US,D,20241004,000000,25.5,27.79,25.46,26.47,3640724,0
|
| 5 |
+
AMTM.US,D,20241007,000000,26.2,26.375,25.4,25.55,3579826,0
|
| 6 |
+
AMTM.US,D,20241008,000000,25.44,25.87,24.69,24.75,3114128,0
|
| 7 |
+
AMTM.US,D,20241009,000000,24.44,26.34,24.02,25.5,3793019,0
|
| 8 |
+
AMTM.US,D,20241010,000000,25.04,26.79,24.81,25.99,2715545,0
|
| 9 |
+
AMTM.US,D,20241011,000000,26,27.19,25.9,26.9,2139551,0
|
| 10 |
+
AMTM.US,D,20241014,000000,26.81,28.64,26.68,28.38,3154155,0
|
| 11 |
+
AMTM.US,D,20241015,000000,28.47,28.87,28.02,28.7,2743425,0
|
| 12 |
+
AMTM.US,D,20241016,000000,28.47,30.29,27.94,28.93,2112278,0
|
| 13 |
+
AMTM.US,D,20241017,000000,29.13,30.03,28.85,29.69,1674703,0
|
| 14 |
+
AMTM.US,D,20241018,000000,29.7,29.82,28.72,29.3,1828737,0
|
| 15 |
+
AMTM.US,D,20241021,000000,29.09,29.77,28.55,28.96,2767451,0
|
| 16 |
+
AMTM.US,D,20241022,000000,28.61,29.22,28.37,28.97,1081142,0
|
| 17 |
+
AMTM.US,D,20241023,000000,28.82,29.24,28.3,28.87,3347248,0
|
| 18 |
+
AMTM.US,D,20241024,000000,29.45,30.22,28.9697,29.97,1485219,0
|
| 19 |
+
AMTM.US,D,20241025,000000,30.21,31.025,29.51,29.65,1282149,0
|
| 20 |
+
AMTM.US,D,20241028,000000,29.69,30.91,29.69,30.88,964423,0
|
| 21 |
+
AMTM.US,D,20241029,000000,30.91,31.14,30.13,30.81,1493496,0
|
| 22 |
+
AMTM.US,D,20241030,000000,30.72,30.99,30.05,30.12,1004673,0
|
| 23 |
+
AMTM.US,D,20241031,000000,30,30.53,29.401,29.74,1101697,0
|
| 24 |
+
AMTM.US,D,20241101,000000,30.28,31.14,29.83,30.79,957085,0
|
| 25 |
+
AMTM.US,D,20241104,000000,30.78,31.06,29.63,29.63,787604,0
|
| 26 |
+
AMTM.US,D,20241105,000000,29.54,30.2,29.52,30,710428,0
|
| 27 |
+
AMTM.US,D,20241106,000000,31.29,31.75,30.3,31,1331079,0
|
| 28 |
+
AMTM.US,D,20241107,000000,31.19,31.975,31.1,31.84,1338813,0
|
| 29 |
+
AMTM.US,D,20241108,000000,32.03,33.5,31.51,33.4,1403806,0
|
| 30 |
+
AMTM.US,D,20241111,000000,33.91,34.47,32.12,32.28,1007075,0
|
| 31 |
+
AMTM.US,D,20241112,000000,32.26,32.59,30.53,31.24,1252670,0
|
| 32 |
+
AMTM.US,D,20241113,000000,31.34,31.49,29.4,29.63,1693809,0
|
| 33 |
+
AMTM.US,D,20241114,000000,29.19,29.58,26.02,26.41,2505675,0
|
| 34 |
+
AMTM.US,D,20241115,000000,26.19,26.35,24.88,25.2,2632124,0
|
| 35 |
+
AMTM.US,D,20241118,000000,24.87,25.06,22.24,22.77,3096661,0
|
| 36 |
+
AMTM.US,D,20241119,000000,22.22,22.94,21.24,21.94,4280056,0
|
| 37 |
+
AMTM.US,D,20241120,000000,21.96,22.99,21.5,22.41,2440595,0
|
| 38 |
+
AMTM.US,D,20241121,000000,23.44,25.29,23.35,24.76,2891963,0
|
| 39 |
+
AMTM.US,D,20241122,000000,24.9,25.44,24.4,24.43,1467043,0
|
| 40 |
+
AMTM.US,D,20241125,000000,24.76,25.45,24.47,24.81,1451103,0
|
| 41 |
+
AMTM.US,D,20241126,000000,24.74,25.955,24.36,24.61,1098076,0
|
| 42 |
+
AMTM.US,D,20241127,000000,24.735,24.8,23.485,23.9,1020440,0
|
| 43 |
+
AMTM.US,D,20241129,000000,24.195,24.66,24.01,24.35,642615,0
|
| 44 |
+
AMTM.US,D,20241202,000000,24.37,25.046,23.7564,23.86,1309802,0
|
| 45 |
+
AMTM.US,D,20241203,000000,23.91,24.53,23.6151,24.27,1420019,0
|
| 46 |
+
AMTM.US,D,20241204,000000,24.345,24.64,23.69,23.91,1173355,0
|
| 47 |
+
AMTM.US,D,20241205,000000,24,24.04,22.71,23,1340779,0
|
| 48 |
+
AMTM.US,D,20241206,000000,23.3573,23.95,23,23.17,1015913,0
|
| 49 |
+
AMTM.US,D,20241209,000000,23.39,24.24,23,23.75,2612375,0
|
| 50 |
+
AMTM.US,D,20241210,000000,23.87,25.0699,23.7384,24.02,2895045,0
|
| 51 |
+
AMTM.US,D,20241211,000000,24.44,24.99,23.46,23.85,2266763,0
|
| 52 |
+
AMTM.US,D,20241212,000000,23.75,24.34,23.05,23.61,1724905,0
|
| 53 |
+
AMTM.US,D,20241213,000000,23.65,23.75,22.65,23.05,1598968,0
|
| 54 |
+
AMTM.US,D,20241216,000000,23.08,24.225,22.84,23.78,3791307,0
|
| 55 |
+
AMTM.US,D,20241217,000000,24.2,24.89,20.58,21.51,5609491,0
|
| 56 |
+
AMTM.US,D,20241218,000000,21.59,21.99,20.09,20.33,4606286,0
|
| 57 |
+
AMTM.US,D,20241219,000000,20.53,20.5664,18.89,18.93,4027348,0
|
| 58 |
+
AMTM.US,D,20241220,000000,18.79,19.83,18.3796,19.17,37788846,0
|
| 59 |
+
AMTM.US,D,20241223,000000,19.2,20.08,18.83,19.97,2858020,0
|
| 60 |
+
AMTM.US,D,20241224,000000,19.91,20.2,19.47,19.81,1162694,0
|
| 61 |
+
AMTM.US,D,20241226,000000,19.74,20.72,19.51,20.59,2404440,0
|
| 62 |
+
AMTM.US,D,20241227,000000,20.51,20.79,19.78,20.48,2451249,0
|
| 63 |
+
AMTM.US,D,20241230,000000,20.24,22.49,19.59,22.3,4790524,0
|
| 64 |
+
AMTM.US,D,20241231,000000,22.35,22.7353,20.88,21.03,2489685,0
|
| 65 |
+
AMTM.US,D,20250102,000000,21.52,21.86,20.75,21.66,2020245,0
|
| 66 |
+
AMTM.US,D,20250103,000000,21.8,22.64,21.3501,22.57,1816969,0
|
| 67 |
+
AMTM.US,D,20250106,000000,23.1,23.61,22.48,22.48,2431378,0
|
| 68 |
+
AMTM.US,D,20250107,000000,22.8,22.99,21.65,22.1,3519799,0
|
| 69 |
+
AMTM.US,D,20250108,000000,22.09,22.09,21.21,21.49,3516211,0
|
| 70 |
+
AMTM.US,D,20250110,000000,21.245,22.84,20.81,22.51,2801238,0
|
| 71 |
+
AMTM.US,D,20250113,000000,22.49,23.44,22.08,22.82,3186208,0
|
| 72 |
+
AMTM.US,D,20250114,000000,22.975,23.41,22.58,23.2,2068864,0
|
| 73 |
+
AMTM.US,D,20250115,000000,23.72,23.99,23.2735,23.46,2476259,0
|
| 74 |
+
AMTM.US,D,20250116,000000,23.58,23.65,23.04,23.05,2162933,0
|
| 75 |
+
AMTM.US,D,20250117,000000,22.92,23.32,22.66,22.79,1856086,0
|
| 76 |
+
AMTM.US,D,20250121,000000,22.79,23.6,22.165,23.59,2233829,0
|
| 77 |
+
AMTM.US,D,20250122,000000,23.8,23.88,23.12,23.12,1402095,0
|
| 78 |
+
AMTM.US,D,20250123,000000,23.03,23.065,21.64,21.7,2236900,0
|
| 79 |
+
AMTM.US,D,20250124,000000,21.7,21.87,21.25,21.59,1693628,0
|
| 80 |
+
AMTM.US,D,20250127,000000,21.33,21.6,21.01,21.53,2124239,0
|
| 81 |
+
AMTM.US,D,20250128,000000,21.625,21.742,19.76,19.89,2212771,0
|
| 82 |
+
AMTM.US,D,20250129,000000,20.01,20.1283,19.38,19.53,1896918,0
|
| 83 |
+
AMTM.US,D,20250130,000000,19.63,20.035,18.99,20.01,1899219,0
|
| 84 |
+
AMTM.US,D,20250131,000000,19.955,21.35,19.6423,20.97,2993557,0
|
| 85 |
+
AMTM.US,D,20250203,000000,20,20.66,19.62,20.4,1622405,0
|
| 86 |
+
AMTM.US,D,20250204,000000,20.37,21.05,20.2,20.5,1706143,0
|
| 87 |
+
AMTM.US,D,20250205,000000,21.8,23.04,20.9,22.68,4632778,0
|
| 88 |
+
AMTM.US,D,20250206,000000,23.36,24.3,22.35,22.84,2796851,0
|
| 89 |
+
AMTM.US,D,20250207,000000,22.59,22.71,21.7101,22.16,1815938,0
|
| 90 |
+
AMTM.US,D,20250210,000000,21.845,22.4,21.2,22.1,1991237,0
|
| 91 |
+
AMTM.US,D,20250211,000000,22.2,22.3,20.67,20.73,2519085,0
|
| 92 |
+
AMTM.US,D,20250212,000000,20.62,21.15,20.48,20.49,1803724,0
|
| 93 |
+
AMTM.US,D,20250213,000000,20.52,20.7563,19.63,19.81,1804823,0
|
| 94 |
+
AMTM.US,D,20250214,000000,19.96,20.1,19.35,19.8,1479073,0
|
| 95 |
+
AMTM.US,D,20250218,000000,20.99,21.95,20.5,21.73,2715156,0
|
| 96 |
+
AMTM.US,D,20250219,000000,21.18,21.6,20.82,21.22,2395895,0
|
| 97 |
+
AMTM.US,D,20250220,000000,21.2,21.2,20.07,20.75,1941084,0
|
| 98 |
+
AMTM.US,D,20250221,000000,21.11,21.2,19.78,20,1991722,0
|
| 99 |
+
AMTM.US,D,20250224,000000,20.07,20.29,19.67,19.81,1366431,0
|
| 100 |
+
AMTM.US,D,20250225,000000,19.7,20.23,19.35,20.12,1847173,0
|
| 101 |
+
AMTM.US,D,20250226,000000,20.4067,20.9,19.84,19.95,1202445,0
|
| 102 |
+
AMTM.US,D,20250227,000000,20.01,20.15,19.17,19.24,1592551,0
|
| 103 |
+
AMTM.US,D,20250228,000000,19.125,19.7891,18.81,19.64,2080985,0
|
| 104 |
+
AMTM.US,D,20250303,000000,19.77,19.8555,18.44,18.44,1986206,0
|
| 105 |
+
AMTM.US,D,20250304,000000,18.15,19.26,17.82,18.71,2193201,0
|
| 106 |
+
AMTM.US,D,20250305,000000,18.91,19.47,18.42,19.25,2289392,0
|
| 107 |
+
AMTM.US,D,20250306,000000,18.96,18.96,18.13,18.33,1896724,0
|
| 108 |
+
AMTM.US,D,20250307,000000,18.29,20.01,18.29,19.99,3629019,0
|
| 109 |
+
AMTM.US,D,20250310,000000,18.6,19.6946,18.44,18.56,1846696,0
|
| 110 |
+
AMTM.US,D,20250311,000000,18.5,18.77,16.95,17.04,2979904,0
|
| 111 |
+
AMTM.US,D,20250312,000000,17.95,18.5375,17.73,18.42,10618714,0
|
| 112 |
+
AMTM.US,D,20250313,000000,18.49,18.5,17.3,17.87,3222817,0
|
| 113 |
+
AMTM.US,D,20250314,000000,18.05,18.52,17.8,17.9,3728129,0
|
| 114 |
+
AMTM.US,D,20250317,000000,18.18,19.01,17.98,18.83,2963124,0
|
| 115 |
+
AMTM.US,D,20250318,000000,18.74,18.75,18.02,18.47,2075244,0
|
| 116 |
+
AMTM.US,D,20250319,000000,18.41,19.365,18.41,19.03,2751478,0
|
| 117 |
+
AMTM.US,D,20250320,000000,18.755,19,18.26,18.32,2463857,0
|
| 118 |
+
AMTM.US,D,20250321,000000,18.05,18.38,17.69,18.32,3774139,0
|
| 119 |
+
AMTM.US,D,20250324,000000,18.55,18.825,18.28,18.67,1770255,0
|
| 120 |
+
AMTM.US,D,20250325,000000,18.73,18.995,18.39,18.74,1620856,0
|
| 121 |
+
AMTM.US,D,20250326,000000,18.785,19.17,18.43,18.45,1468067,0
|
| 122 |
+
AMTM.US,D,20250327,000000,18.4,18.74,18.23,18.4,1531471,0
|
| 123 |
+
AMTM.US,D,20250328,000000,18.44,18.54,17.66,18.07,6245322,0
|
| 124 |
+
AMTM.US,D,20250331,000000,17.62,18.28,17.6,18.2,2370468,0
|
| 125 |
+
AMTM.US,D,20250401,000000,18.07,18.38,17.585,17.87,1904495,0
|
| 126 |
+
AMTM.US,D,20250402,000000,17.615,19.93,17.56,19.71,5899576,0
|
| 127 |
+
AMTM.US,D,20250403,000000,18.93,19.62,18.2,18.3,3350999,0
|
| 128 |
+
AMTM.US,D,20250404,000000,17.59,17.865,16.9,17.47,3119338,0
|
| 129 |
+
AMTM.US,D,20250407,000000,17,17.79,16.14,16.96,2702700,0
|
| 130 |
+
AMTM.US,D,20250408,000000,17.71,17.91,16.14,16.43,2337555,0
|
| 131 |
+
AMTM.US,D,20250409,000000,16.09,18.32,16.01,18.01,3676945,0
|
| 132 |
+
AMTM.US,D,20250410,000000,17.39,17.72,16.96,17.26,1589188,0
|
| 133 |
+
AMTM.US,D,20250411,000000,17.3,18.34,16.87,18.15,2282880,0
|
| 134 |
+
AMTM.US,D,20250414,000000,18.88,19.215,18.1,18.5,1817226,0
|
| 135 |
+
AMTM.US,D,20250415,000000,18.64,18.93,18.42,18.76,2628758,0
|
| 136 |
+
AMTM.US,D,20250416,000000,18.67,18.77,18.25,18.7,2241801,0
|
| 137 |
+
AMTM.US,D,20250417,000000,18.85,18.93,18.42,18.79,1572004,0
|
| 138 |
+
AMTM.US,D,20250421,000000,18.8266,18.87,18.075,18.42,1514513,0
|
| 139 |
+
AMTM.US,D,20250422,000000,18.69,19.24,18.69,19.15,2017852,0
|
| 140 |
+
AMTM.US,D,20250423,000000,19.9,20.6979,19.58,19.75,3025286,0
|
| 141 |
+
AMTM.US,D,20250424,000000,19.94,21.75,19.705,21.68,3458077,0
|
| 142 |
+
AMTM.US,D,20250425,000000,21.67,22.09,21.37,21.92,2411475,0
|
| 143 |
+
AMTM.US,D,20250428,000000,21.82,22.07,21.4,21.84,1426707,0
|
| 144 |
+
AMTM.US,D,20250429,000000,21.31,22.23,21.31,22.19,1320901,0
|
| 145 |
+
AMTM.US,D,20250430,000000,21.94,21.94,21.2506,21.82,1791393,0
|
| 146 |
+
AMTM.US,D,20250501,000000,22,22.15,21.65,21.69,2069576,0
|
| 147 |
+
AMTM.US,D,20250502,000000,22.24,22.48,21.77,21.86,1199039,0
|
| 148 |
+
AMTM.US,D,20250505,000000,21.62,22.25,21.62,21.83,1400818,0
|
| 149 |
+
AMTM.US,D,20250506,000000,21.635,22.42,21.635,22.11,2595464,0
|
| 150 |
+
AMTM.US,D,20250507,000000,20.364,21.94,20.05,21.11,3277674,0
|
| 151 |
+
AMTM.US,D,20250508,000000,21.28,21.38,20.5,21.31,1839848,0
|
| 152 |
+
AMTM.US,D,20250509,000000,21.35,21.49,20.83,21.21,1761728,0
|
| 153 |
+
AMTM.US,D,20250512,000000,22.11,22.28,20.95,21.37,2112147,0
|
| 154 |
+
AMTM.US,D,20250513,000000,21.6599,21.6599,21.14,21.15,2175290,0
|
| 155 |
+
AMTM.US,D,20250514,000000,21.315,21.32,20.77,20.98,1549582,0
|
| 156 |
+
AMTM.US,D,20250515,000000,20.82,22.04,20.82,21.6,2844661,0
|
| 157 |
+
AMTM.US,D,20250516,000000,21.6562,21.91,20.7,21.84,2525552,0
|
| 158 |
+
AMTM.US,D,20250519,000000,21.43,22.23,21.25,22.04,1722732,0
|
| 159 |
+
AMTM.US,D,20250520,000000,21.93,22.91,21.7,21.9,2239893,0
|
| 160 |
+
AMTM.US,D,20250521,000000,21.765,21.765,20.22,20.65,2494125,0
|
| 161 |
+
AMTM.US,D,20250522,000000,20.58,21.21,20.535,21.21,1441858,0
|
| 162 |
+
AMTM.US,D,20250523,000000,20.85,20.99,20.3734,20.54,1351462,0
|
| 163 |
+
AMTM.US,D,20250527,000000,20.94,21.32,20.5711,21.25,1552457,0
|
| 164 |
+
AMTM.US,D,20250528,000000,21.305,21.44,20.63,20.68,1233342,0
|
| 165 |
+
AMTM.US,D,20250529,000000,20.98,20.985,20.1,20.36,1898580,0
|
| 166 |
+
AMTM.US,D,20250530,000000,20.43,20.74,20.07,20.66,5625656,0
|
| 167 |
+
AMTM.US,D,20250602,000000,20.3,20.553,19.11,19.32,4415412,0
|
| 168 |
+
AMTM.US,D,20250603,000000,19.5,21.48,19.34,21.31,4946057,0
|
| 169 |
+
AMTM.US,D,20250604,000000,21.42,21.68,20.81,21.28,3023171,0
|
| 170 |
+
AMTM.US,D,20250605,000000,21.56,21.95,21.22,21.83,2496395,0
|
| 171 |
+
AMTM.US,D,20250606,000000,22.65,23.2189,22.4,22.41,3685132,0
|
| 172 |
+
AMTM.US,D,20250609,000000,23.13,23.7,22.81,23.13,3509226,0
|
| 173 |
+
AMTM.US,D,20250610,000000,23.14,23.2752,21.89,22.31,2394544,0
|
| 174 |
+
AMTM.US,D,20250611,000000,22.51,22.5805,21.66,22.39,2350436,0
|
| 175 |
+
AMTM.US,D,20250612,000000,22.4465,23.22,22,22.96,2778282,0
|
| 176 |
+
AMTM.US,D,20250613,000000,22.71,23.18,22.46,22.69,1855197,0
|
| 177 |
+
AMTM.US,D,20250616,000000,22.915,23.16,22.435,22.57,2605375,0
|
| 178 |
+
AMTM.US,D,20250617,000000,22.3,22.655,22.17,22.32,1389933,0
|
| 179 |
+
AMTM.US,D,20250618,000000,22.36,22.49,21.6401,21.88,2977320,0
|
| 180 |
+
AMTM.US,D,20250620,000000,22,22.1199,21.56,21.84,1881516,0
|
| 181 |
+
AMTM.US,D,20250623,000000,21.7,22.14,21.31,21.91,1313559,0
|
| 182 |
+
AMTM.US,D,20250624,000000,22.1,22.449,21.82,22.29,1159351,0
|
| 183 |
+
AMTM.US,D,20250625,000000,22.645,23.6599,22.465,23.16,2911208,0
|
| 184 |
+
AMTM.US,D,20250626,000000,23.66,24.33,23.41,24.04,2755173,0
|
| 185 |
+
AMTM.US,D,20250627,000000,24.2,24.2,23.08,23.45,2825785,0
|
| 186 |
+
AMTM.US,D,20250630,000000,23.76,23.82,23.42,23.61,1343547,0
|
| 187 |
+
AMTM.US,D,20250701,000000,23.74,23.99,23.11,23.9,1406911,0
|
| 188 |
+
AMTM.US,D,20250702,000000,24,24.325,23.64,24.3,1333989,0
|
| 189 |
+
AMTM.US,D,20250703,000000,24.33,24.57,24.04,24.21,814090,0
|
| 190 |
+
AMTM.US,D,20250707,000000,24.1,24.63,23.93,24.2,1448787,0
|
| 191 |
+
AMTM.US,D,20250708,000000,24.24,24.67,24.03,24.2,2005943,0
|
| 192 |
+
AMTM.US,D,20250709,000000,24.4,24.42,23.7845,24.09,1016163,0
|
| 193 |
+
AMTM.US,D,20250710,000000,24.04,24.32,23.8201,24.02,1254876,0
|
| 194 |
+
AMTM.US,D,20250711,000000,23.8,23.995,23.21,23.68,1426669,0
|
| 195 |
+
AMTM.US,D,20250714,000000,23.5,24.27,23.2,24.16,1356438,0
|
| 196 |
+
AMTM.US,D,20250715,000000,24.29,24.49,23.7,23.74,1846996,0
|
| 197 |
+
AMTM.US,D,20250716,000000,23.93,24.37,23.48,24.29,1051192,0
|
| 198 |
+
AMTM.US,D,20250717,000000,24.42,25.69,24.395,25.54,2748902,0
|
| 199 |
+
AMTM.US,D,20250718,000000,25.66,25.86,25.06,25.24,2351496,0
|
| 200 |
+
AMTM.US,D,20250721,000000,25.48,25.515,24.6812,24.74,1719752,0
|
| 201 |
+
AMTM.US,D,20250722,000000,24.58,25.03,24.25,24.91,1506660,0
|
| 202 |
+
AMTM.US,D,20250723,000000,25.14,25.48,25.04,25.41,1113492,0
|
| 203 |
+
AMTM.US,D,20250724,000000,25.41,25.67,25.16,25.31,1199605,0
|
| 204 |
+
AMTM.US,D,20250725,000000,25.595,25.69,24.85,25.59,818450,0
|
| 205 |
+
AMTM.US,D,20250728,000000,25.67,25.73,24.98,25.24,1162014,0
|
| 206 |
+
AMTM.US,D,20250729,000000,25.49,25.59,24.61,24.97,1874291,0
|
| 207 |
+
AMTM.US,D,20250730,000000,24.85,25.03,23.942,24.34,2204130,0
|
| 208 |
+
AMTM.US,D,20250731,000000,24.3,25.03,24.1401,24.97,1727158,0
|
| 209 |
+
AMTM.US,D,20250801,000000,24.78,24.78,23.52,24.16,1537002,0
|
| 210 |
+
AMTM.US,D,20250804,000000,24.4,24.48,24.1,24.48,1467302,0
|
| 211 |
+
AMTM.US,D,20250805,000000,24.095,25.36,24.0701,25.31,1961223,0
|
| 212 |
+
AMTM.US,D,20250806,000000,23.91,25.86,23.68,25.74,2612236,0
|
| 213 |
+
AMTM.US,D,20250807,000000,25.98,26.15,25.1219,25.88,1713596,0
|
| 214 |
+
AMTM.US,D,20250808,000000,25.83,25.91,25.07,25.13,1299783,0
|
| 215 |
+
AMTM.US,D,20250811,000000,25.01,25.38,24.945,25.35,1169884,0
|
| 216 |
+
AMTM.US,D,20250812,000000,25.74,26,25.495,25.65,1452656,0
|
| 217 |
+
AMTM.US,D,20250813,000000,25.87,26.625,25.81,26.53,2746260,0
|
| 218 |
+
AMTM.US,D,20250814,000000,26.4,26.4,25.32,25.44,1409283,0
|
| 219 |
+
AMTM.US,D,20250815,000000,25.34,25.4,24.95,25.18,1235588,0
|
| 220 |
+
AMTM.US,D,20250818,000000,25.665,26.08,25.1,25.13,1443599,0
|
| 221 |
+
AMTM.US,D,20250819,000000,25.21,25.3,24.35,24.37,1630382,0
|
| 222 |
+
AMTM.US,D,20250820,000000,24.22,24.405,23.77,24.15,1461115,0
|
| 223 |
+
AMTM.US,D,20250821,000000,24.005,24.44,23.965,24.27,654954,0
|
| 224 |
+
AMTM.US,D,20250822,000000,24.5,25.225,24.2,24.94,813695,0
|
| 225 |
+
AMTM.US,D,20250825,000000,24.885,25.64,24.81,25.21,1800117,0
|
| 226 |
+
AMTM.US,D,20250826,000000,25.24,25.355,25,25.14,1172905,0
|
| 227 |
+
AMTM.US,D,20250827,000000,25.05,25.38,24.76,25.17,1039711,0
|
| 228 |
+
AMTM.US,D,20250828,000000,25.27,25.29,24.36,25.25,1302155,0
|
| 229 |
+
AMTM.US,D,20250829,000000,25.11,25.34,24.715,24.95,1138796,0
|
| 230 |
+
AMTM.US,D,20250902,000000,24.625,25.02,24.48,24.98,926323,0
|
| 231 |
+
AMTM.US,D,20250903,000000,25,25.11,24.61,24.85,1097132,0
|
| 232 |
+
AMTM.US,D,20250904,000000,25,25,23.5405,24.17,1744528,0
|
| 233 |
+
AMTM.US,D,20250905,000000,24.42,24.435,23.805,24.24,1251107,0
|
| 234 |
+
AMTM.US,D,20250908,000000,24.165,24.2565,23.86,24.09,1894881,0
|
| 235 |
+
AMTM.US,D,20250909,000000,23.86,24.03,23.69,23.71,1247465,0
|
| 236 |
+
AMTM.US,D,20250910,000000,23.675,24.13,23.675,23.77,1227534,0
|
| 237 |
+
AMTM.US,D,20250911,000000,23.715,24.15,23.6,23.95,1248082,0
|
| 238 |
+
AMTM.US,D,20250912,000000,23.71,24.14,23.64,23.85,991485,0
|
| 239 |
+
AMTM.US,D,20250915,000000,23.62,23.7,22.61,22.95,2377786,0
|
| 240 |
+
AMTM.US,D,20250916,000000,22.94,23.025,22.62,22.65,2115485,0
|
| 241 |
+
AMTM.US,D,20250917,000000,22.715,23.2,22.04,22.24,2493817,0
|
| 242 |
+
AMTM.US,D,20250918,000000,22.24,22.44,21.71,22.27,2891764,0
|
| 243 |
+
AMTM.US,D,20250919,000000,22.455,22.56,22.05,22.35,3112154,0
|
| 244 |
+
AMTM.US,D,20250922,000000,22.3931,22.93,21.95,22.81,1933535,0
|
| 245 |
+
AMTM.US,D,20250923,000000,22.95,23.29,22.455,22.56,1895807,0
|
| 246 |
+
AMTM.US,D,20250924,000000,22.74,22.87,22.515,22.59,1314340,0
|
| 247 |
+
AMTM.US,D,20250925,000000,23.2,23.52,22.05,22.36,1480572,0
|
| 248 |
+
AMTM.US,D,20250926,000000,22.4,22.635,22.13,22.57,877547,0
|
| 249 |
+
AMTM.US,D,20250929,000000,22.82,22.88,22.5001,22.82,1363882,0
|
| 250 |
+
AMTM.US,D,20250930,000000,22.72,23.96,22.68,23.95,2751118,0
|
| 251 |
+
AMTM.US,D,20251001,000000,23.62,25.235,23.555,25.16,1894913,0
|
| 252 |
+
AMTM.US,D,20251002,000000,25.01,25.28,24,25.15,2401941,0
|
| 253 |
+
AMTM.US,D,20251003,000000,25.36,26.35,25.265,25.95,3006900,0
|
| 254 |
+
AMTM.US,D,20251006,000000,26.005,26.58,25.845,26.27,3511791,0
|
| 255 |
+
AMTM.US,D,20251007,000000,26.36,26.5,25.175,25.25,1904828,0
|
| 256 |
+
AMTM.US,D,20251008,000000,25.332,25.51,24.99,25.25,1418667,0
|
| 257 |
+
AMTM.US,D,20251009,000000,25.155,25.17,23.87,23.9,1316956,0
|
| 258 |
+
AMTM.US,D,20251010,000000,23.985,23.985,23.32,23.39,1370649,0
|
| 259 |
+
AMTM.US,D,20251013,000000,23.69,23.98,23.365,23.69,1143674,0
|
| 260 |
+
AMTM.US,D,20251014,000000,23.57,23.83,23.08,23.45,996211,0
|
| 261 |
+
AMTM.US,D,20251015,000000,23.56,24.09,22.79,23.05,1375092,0
|
| 262 |
+
AMTM.US,D,20251016,000000,23.255,23.4044,22.59,22.67,902673,0
|
| 263 |
+
AMTM.US,D,20251017,000000,22.319,22.6,22.1748,22.4,995860,0
|
| 264 |
+
AMTM.US,D,20251020,000000,22.63,23.08,22.24,22.88,766961,0
|
| 265 |
+
AMTM.US,D,20251021,000000,22.8,23.34,22.77,22.85,810998,0
|
| 266 |
+
AMTM.US,D,20251022,000000,22.8,23.03,22.28,22.34,877473,0
|
| 267 |
+
AMTM.US,D,20251023,000000,22.44,23.2397,22.44,23.16,994228,0
|
| 268 |
+
AMTM.US,D,20251024,000000,23.305,23.4,22.43,22.55,1329602,0
|
| 269 |
+
AMTM.US,D,20251027,000000,22.705,22.97,22.26,22.46,1814653,0
|
| 270 |
+
AMTM.US,D,20251028,000000,22.41,22.5,21.77,21.88,1317346,0
|
| 271 |
+
AMTM.US,D,20251029,000000,21.75,22.08,21.4,21.48,1683289,0
|
| 272 |
+
AMTM.US,D,20251030,000000,21.36,22.18,21.2832,21.9,1561609,0
|
| 273 |
+
AMTM.US,D,20251031,000000,22.205,22.42,21.88,22.41,1550870,0
|
| 274 |
+
AMTM.US,D,20251103,000000,22.35,22.35,21.5,22.2,1234787,0
|
| 275 |
+
AMTM.US,D,20251104,000000,21.99,22.31,21.665,21.95,1024850,0
|
| 276 |
+
AMTM.US,D,20251105,000000,21.81,22.535,21.78,22.24,695266,0
|
| 277 |
+
AMTM.US,D,20251106,000000,22.2,22.42,21.78,21.79,1234009,0
|
| 278 |
+
AMTM.US,D,20251107,000000,21.57,22.47,21.47,22.41,1153121,0
|
| 279 |
+
AMTM.US,D,20251110,000000,23.15,23.3129,22.15,22.81,1854215,0
|
| 280 |
+
AMTM.US,D,20251111,000000,22.8,23.09,22.62,22.96,767597,0
|
| 281 |
+
AMTM.US,D,20251112,000000,23.4,24.08,22.94,22.96,2221598,0
|
| 282 |
+
AMTM.US,D,20251113,000000,22.89,23.19,22.07,22.16,1525041,0
|
| 283 |
+
AMTM.US,D,20251114,000000,21.552,22.28,21.55,22.07,890565,0
|
| 284 |
+
AMTM.US,D,20251117,000000,22.0092,22.03,21.33,21.49,1533827,0
|
| 285 |
+
AMTM.US,D,20251118,000000,21.2748,22.14,21.11,21.79,1640025,0
|
| 286 |
+
AMTM.US,D,20251119,000000,21.79,25.89,21.5152,25.52,10203165,0
|
| 287 |
+
AMTM.US,D,20251120,000000,25.955,26.2,24.02,24.38,4207472,0
|
| 288 |
+
AMTM.US,D,20251121,000000,24.44,25.03,23.13,24.26,3225362,0
|
| 289 |
+
AMTM.US,D,20251124,000000,24.55,25.45,24.042,25.37,2982692,0
|
| 290 |
+
AMTM.US,D,20251125,000000,28.35,31.871,27.56,30,10550014,0
|
| 291 |
+
AMTM.US,D,20251126,000000,30.5148,30.97,29.11,29.33,4045732,0
|
| 292 |
+
AMTM.US,D,20251128,000000,29.315,29.4,28.62,28.63,1370754,0
|
| 293 |
+
AMTM.US,D,20251201,000000,28.55,29.05,28.17,28.21,1966965,0
|
| 294 |
+
AMTM.US,D,20251202,000000,28.8,28.89,28.3,28.72,2218619,0
|
| 295 |
+
AMTM.US,D,20251203,000000,28.7,28.96,28.27,28.56,2451841,0
|
| 296 |
+
AMTM.US,D,20251204,000000,28.59,29.6838,28.45,29.25,3924380,0
|
| 297 |
+
AMTM.US,D,20251205,000000,28.78,28.91,28.19,28.88,2885945,0
|
| 298 |
+
AMTM.US,D,20251208,000000,28.75,28.9999,28.33,28.82,2244981,0
|
| 299 |
+
AMTM.US,D,20251209,000000,28.425,29.32,28.01,28.84,2576918,0
|
| 300 |
+
AMTM.US,D,20251210,000000,28.7,29.61,28.5,29.6,2459958,0
|
| 301 |
+
AMTM.US,D,20251211,000000,29.725,30.18,28.9,30.13,2777536,0
|
| 302 |
+
AMTM.US,D,20251212,000000,29.7,29.99,29.2,29.72,2644569,0
|
| 303 |
+
AMTM.US,D,20251215,000000,29.63,29.92,28.8,29.35,1957292,0
|
| 304 |
+
AMTM.US,D,20251216,000000,28.79,29.17,28.14,29.13,2299556,0
|
| 305 |
+
AMTM.US,D,20251217,000000,28.775,29.4397,28.53,28.67,2845101,0
|
| 306 |
+
AMTM.US,D,20251218,000000,28.93,29.1772,28.63,28.69,1431528,0
|
| 307 |
+
AMTM.US,D,20251219,000000,28.635,29.5315,28.4,29.21,2308320,0
|
| 308 |
+
AMTM.US,D,20251222,000000,29.5,30.2126,29.26,29.87,1726000,0
|
| 309 |
+
AMTM.US,D,20251223,000000,29.69,29.72,29.15,29.46,1020880,0
|
| 310 |
+
AMTM.US,D,20251224,000000,29.71,30,29.37,29.91,854101,0
|
| 311 |
+
AMTM.US,D,20251226,000000,30.04,30.08,29.53,29.73,843948,0
|
| 312 |
+
AMTM.US,D,20251229,000000,29.6,29.83,29.16,29.2,1067488,0
|
| 313 |
+
AMTM.US,D,20251230,000000,29.36,29.65,28.89,29.3,1242582,0
|
| 314 |
+
AMTM.US,D,20251231,000000,29.23,29.2437,28.78,29,1444310,0
|
| 315 |
+
AMTM.US,D,20260102,000000,29.09,30.7,28.93,30.48,2351604,0
|
| 316 |
+
AMTM.US,D,20260105,000000,30.85,31.73,30.8,31.44,2318098,0
|
| 317 |
+
AMTM.US,D,20260106,000000,31.475,31.68,31.0503,31.53,2328904,0
|
| 318 |
+
AMTM.US,D,20260107,000000,31.7,31.94,30.96,31.19,1312053,0
|
| 319 |
+
AMTM.US,D,20260108,000000,31.475,32.85,31.3517,32.47,2636975,0
|
| 320 |
+
AMTM.US,D,20260109,000000,32.635,33.78,32.59,33.63,2434605,0
|
| 321 |
+
AMTM.US,D,20260112,000000,33.86,34.64,33.52,34.4,1914989,0
|
| 322 |
+
AMTM.US,D,20260113,000000,34.4,34.5,33.9906,34.3,1466676,0
|
| 323 |
+
AMTM.US,D,20260114,000000,34.5,34.93,34.07,34.6,1586236,0
|
| 324 |
+
AMTM.US,D,20260115,000000,34.8,34.94,34.37,34.58,1489460,0
|
| 325 |
+
AMTM.US,D,20260116,000000,34.59,35,34.41,34.8,2347624,0
|
| 326 |
+
AMTM.US,D,20260120,000000,34.49,35,34.19,34.39,1844990,0
|
| 327 |
+
AMTM.US,D,20260121,000000,34.76,35.17,34,34.67,1529395,0
|
| 328 |
+
AMTM.US,D,20260122,000000,35.07,35.87,34.79,35.56,1405814,0
|
| 329 |
+
AMTM.US,D,20260123,000000,35.66,36,35.07,35.38,1184773,0
|
| 330 |
+
AMTM.US,D,20260126,000000,35.5,35.7289,34.3801,34.89,1700945,0
|
| 331 |
+
AMTM.US,D,20260127,000000,34.85,35.66,34.7,35.37,1452466,0
|
| 332 |
+
AMTM.US,D,20260128,000000,35.375,35.98,34.93,35.71,1492298,0
|
| 333 |
+
AMTM.US,D,20260129,000000,37.51,37.94,35.84,37.12,2936546,0
|
| 334 |
+
AMTM.US,D,20260130,000000,36.75,37.4154,35.17,35.78,2292281,0
|
| 335 |
+
AMTM.US,D,20260202,000000,35.83,36.525,35.04,35.89,2528222,0
|
| 336 |
+
AMTM.US,D,20260203,000000,36.91,36.97,35.19,36.21,1959178,0
|
| 337 |
+
AMTM.US,D,20260204,000000,36.73,37,35.42,36.45,2178331,0
|
| 338 |
+
AMTM.US,D,20260205,000000,35.604,37.28,35.604,36.4,2253141,0
|
| 339 |
+
AMTM.US,D,20260206,000000,36.215,38.11,36.215,37.53,4578752,0
|
| 340 |
+
AMTM.US,D,20260209,000000,37.6,37.8974,36.52,36.59,3519182,0
|
| 341 |
+
AMTM.US,D,20260210,000000,33.64,33.75,31.15,32.06,6815219,0
|
| 342 |
+
AMTM.US,D,20260211,000000,32.12,32.24,30.2,30.39,3600178,0
|
| 343 |
+
AMTM.US,D,20260212,000000,30.32,30.995,29.35,30.07,3311775,0
|
| 344 |
+
AMTM.US,D,20260213,000000,30.2,31.41,29.6824,31,3400227,0
|
| 345 |
+
AMTM.US,D,20260217,000000,30.72,30.95,30,30.05,1814251,0
|
| 346 |
+
AMTM.US,D,20260218,000000,30.14,31.06,30.05,30.87,1486828,0
|
daily/us/nyse stocks/1/ath_d.us.txt
ADDED
|
@@ -0,0 +1,1292 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ATH_D.US,D,20201228,000000,25.06,25.17,25.06,25.08,309814,0
|
| 3 |
+
ATH_D.US,D,20201229,000000,25.1,25.13,24.96,25.09,383300,0
|
| 4 |
+
ATH_D.US,D,20201230,000000,25.08,25.2,25.07,25.18,1117283,0
|
| 5 |
+
ATH_D.US,D,20201231,000000,25.18,25.34,25.05,25.24,2940039,0
|
| 6 |
+
ATH_D.US,D,20210104,000000,25.19,25.21,24.96,25.1,324225,0
|
| 7 |
+
ATH_D.US,D,20210105,000000,25.08,25.3,25.0101,25.22,316073,0
|
| 8 |
+
ATH_D.US,D,20210106,000000,25.15,25.15,24.77,24.94,541256,0
|
| 9 |
+
ATH_D.US,D,20210107,000000,24.9,25.01,24.84,24.9,295096,0
|
| 10 |
+
ATH_D.US,D,20210108,000000,24.97,24.97,24.85,24.94,163519,0
|
| 11 |
+
ATH_D.US,D,20210111,000000,24.92,24.92,24.65,24.8,137141,0
|
| 12 |
+
ATH_D.US,D,20210112,000000,24.84,24.84,24.45,24.69,173507,0
|
| 13 |
+
ATH_D.US,D,20210113,000000,24.74,25.01,24.7337,25.01,141156,0
|
| 14 |
+
ATH_D.US,D,20210114,000000,25.01,25.1,24.864,24.99,129482,0
|
| 15 |
+
ATH_D.US,D,20210115,000000,25.03,25.09,24.95,24.99,150521,0
|
| 16 |
+
ATH_D.US,D,20210119,000000,25.06,25.19,25.0001,25.17,114394,0
|
| 17 |
+
ATH_D.US,D,20210120,000000,25.24,25.24,25.11,25.2001,117650,0
|
| 18 |
+
ATH_D.US,D,20210121,000000,25.13,25.15,24.9,25.1,132424,0
|
| 19 |
+
ATH_D.US,D,20210122,000000,25.08,25.31,25.055,25.3,170648,0
|
| 20 |
+
ATH_D.US,D,20210125,000000,25.27,25.3,25.14,25.2,101139,0
|
| 21 |
+
ATH_D.US,D,20210126,000000,25.14,25.3,25.14,25.3,113811,0
|
| 22 |
+
ATH_D.US,D,20210127,000000,25.21,25.23,25.02,25.06,105334,0
|
| 23 |
+
ATH_D.US,D,20210128,000000,25.1,25.18,25.0262,25.18,64037,0
|
| 24 |
+
ATH_D.US,D,20210129,000000,25.18,25.18,24.95,25,120414,0
|
| 25 |
+
ATH_D.US,D,20210201,000000,25.07,25.19,25.07,25.07,46778,0
|
| 26 |
+
ATH_D.US,D,20210202,000000,25.14,25.23,25.11,25.13,65943,0
|
| 27 |
+
ATH_D.US,D,20210203,000000,25.13,25.13,25.06,25.06,46365,0
|
| 28 |
+
ATH_D.US,D,20210204,000000,25.12,25.13,24.93,25.11,82121,0
|
| 29 |
+
ATH_D.US,D,20210205,000000,25.12,25.2,25.06,25.06,91691,0
|
| 30 |
+
ATH_D.US,D,20210208,000000,25.14,25.16,24.95,25.11,55627,0
|
| 31 |
+
ATH_D.US,D,20210209,000000,25.16,25.2,25.07,25.13,63591,0
|
| 32 |
+
ATH_D.US,D,20210210,000000,25.168,25.19,25.01,25.09,49181,0
|
| 33 |
+
ATH_D.US,D,20210211,000000,25.16,25.17,24.98,25.05,78070,0
|
| 34 |
+
ATH_D.US,D,20210212,000000,25.035,25.05,24.825,25.03,48418,0
|
| 35 |
+
ATH_D.US,D,20210216,000000,24.97,25.0234,24.7,24.7,69476,0
|
| 36 |
+
ATH_D.US,D,20210217,000000,24.96,24.96,24.84,24.86,57481,0
|
| 37 |
+
ATH_D.US,D,20210218,000000,24.82,24.85,24.65,24.85,62939,0
|
| 38 |
+
ATH_D.US,D,20210219,000000,24.81,24.85,24.7696,24.82,101818,0
|
| 39 |
+
ATH_D.US,D,20210222,000000,24.8,24.81,24.6,24.61,55970,0
|
| 40 |
+
ATH_D.US,D,20210223,000000,24.65,24.7186,24.53,24.54,66819,0
|
| 41 |
+
ATH_D.US,D,20210224,000000,24.55,24.62,24.3,24.51,112065,0
|
| 42 |
+
ATH_D.US,D,20210225,000000,24.45,24.45,23.9116,24.09,132169,0
|
| 43 |
+
ATH_D.US,D,20210226,000000,24.16,24.24,23.91,24.08,111344,0
|
| 44 |
+
ATH_D.US,D,20210301,000000,24.23,24.4177,24.18,24.29,51356,0
|
| 45 |
+
ATH_D.US,D,20210302,000000,24.41,24.51,24.36,24.49,120608,0
|
| 46 |
+
ATH_D.US,D,20210303,000000,24.49,24.79,24.37,24.69,93057,0
|
| 47 |
+
ATH_D.US,D,20210304,000000,24.8,25,24.5,24.62,91930,0
|
| 48 |
+
ATH_D.US,D,20210305,000000,24.67,24.81,24.495,24.55,144667,0
|
| 49 |
+
ATH_D.US,D,20210308,000000,24.64,24.72,24.59,24.64,112336,0
|
| 50 |
+
ATH_D.US,D,20210309,000000,24.7762,24.9572,24.73,24.85,65454,0
|
| 51 |
+
ATH_D.US,D,20210310,000000,24.85,24.98,24.77,24.97,64516,0
|
| 52 |
+
ATH_D.US,D,20210311,000000,24.905,24.99,24.89,24.89,108193,0
|
| 53 |
+
ATH_D.US,D,20210312,000000,24.61,24.625,24.26,24.6,79264,0
|
| 54 |
+
ATH_D.US,D,20210315,000000,24.45,24.87,24.45,24.73,61452,0
|
| 55 |
+
ATH_D.US,D,20210316,000000,24.7,24.97,24.7,24.81,79506,0
|
| 56 |
+
ATH_D.US,D,20210317,000000,24.8,24.8,24.6,24.776,93967,0
|
| 57 |
+
ATH_D.US,D,20210318,000000,24.65,24.6962,24.27,24.27,99667,0
|
| 58 |
+
ATH_D.US,D,20210319,000000,24.47,24.73,24.32,24.73,71304,0
|
| 59 |
+
ATH_D.US,D,20210322,000000,24.85,24.88,24.68,24.78,98182,0
|
| 60 |
+
ATH_D.US,D,20210323,000000,24.82,24.98,24.7001,24.7001,59074,0
|
| 61 |
+
ATH_D.US,D,20210324,000000,24.75,24.803,24.68,24.7999,90400,0
|
| 62 |
+
ATH_D.US,D,20210325,000000,24.8,24.87,24.76,24.87,84693,0
|
| 63 |
+
ATH_D.US,D,20210326,000000,24.8,24.89,24.67,24.87,95685,0
|
| 64 |
+
ATH_D.US,D,20210329,000000,24.88,24.88,24.745,24.81,57634,0
|
| 65 |
+
ATH_D.US,D,20210330,000000,24.81,24.9,24.78,24.87,83164,0
|
| 66 |
+
ATH_D.US,D,20210331,000000,24.95,25.25,24.89,25.25,294683,0
|
| 67 |
+
ATH_D.US,D,20210401,000000,25.22,25.3,25.15,25.2,103233,0
|
| 68 |
+
ATH_D.US,D,20210405,000000,25.2,25.28,25.11,25.18,107119,0
|
| 69 |
+
ATH_D.US,D,20210406,000000,25.19,25.44,25.18,25.29,128204,0
|
| 70 |
+
ATH_D.US,D,20210407,000000,25.25,25.39,25.25,25.26,139675,0
|
| 71 |
+
ATH_D.US,D,20210408,000000,25.39,25.39,25.01,25.16,125521,0
|
| 72 |
+
ATH_D.US,D,20210409,000000,25.15,25.19,25.06,25.12,87945,0
|
| 73 |
+
ATH_D.US,D,20210412,000000,25.1118,25.2,25.06,25.15,31258,0
|
| 74 |
+
ATH_D.US,D,20210413,000000,25.14,25.2089,25.07,25.14,79243,0
|
| 75 |
+
ATH_D.US,D,20210414,000000,25.2,25.25,25.15,25.16,38142,0
|
| 76 |
+
ATH_D.US,D,20210415,000000,25.25,25.47,25.25,25.4,91146,0
|
| 77 |
+
ATH_D.US,D,20210416,000000,25.3,25.49,25.26,25.3,208949,0
|
| 78 |
+
ATH_D.US,D,20210419,000000,25.39,25.39,25.2,25.2,165050,0
|
| 79 |
+
ATH_D.US,D,20210420,000000,25.21,25.23,25.02,25.16,78002,0
|
| 80 |
+
ATH_D.US,D,20210421,000000,25.16,25.29,25.1,25.26,81325,0
|
| 81 |
+
ATH_D.US,D,20210422,000000,25.21,25.34,25.17,25.26,80958,0
|
| 82 |
+
ATH_D.US,D,20210423,000000,25.28,25.34,25.22,25.27,51050,0
|
| 83 |
+
ATH_D.US,D,20210426,000000,25.23,25.36,25.22,25.28,36001,0
|
| 84 |
+
ATH_D.US,D,20210427,000000,25.28,25.45,25.22,25.35,64775,0
|
| 85 |
+
ATH_D.US,D,20210428,000000,25.35,25.38,25.16,25.27,69626,0
|
| 86 |
+
ATH_D.US,D,20210429,000000,25.24,25.248,25.15,25.2,70665,0
|
| 87 |
+
ATH_D.US,D,20210430,000000,25.23,25.29,25.15,25.2,144003,0
|
| 88 |
+
ATH_D.US,D,20210503,000000,25.3,25.38,25.25,25.3,73102,0
|
| 89 |
+
ATH_D.US,D,20210504,000000,25.36,25.42,25.28,25.3,81265,0
|
| 90 |
+
ATH_D.US,D,20210505,000000,25.42,25.42,25.26,25.26,27771,0
|
| 91 |
+
ATH_D.US,D,20210506,000000,25.29,25.38,25.26,25.32,33736,0
|
| 92 |
+
ATH_D.US,D,20210507,000000,25.32,25.43,25.31,25.35,39819,0
|
| 93 |
+
ATH_D.US,D,20210510,000000,25.35,25.4336,25.17,25.19,129587,0
|
| 94 |
+
ATH_D.US,D,20210511,000000,25.06,25.15,24.96,25.1,65801,0
|
| 95 |
+
ATH_D.US,D,20210512,000000,25.05,25.08,24.775,24.95,98413,0
|
| 96 |
+
ATH_D.US,D,20210513,000000,24.95,25.11,24.88,24.95,53195,0
|
| 97 |
+
ATH_D.US,D,20210514,000000,25,25.155,24.98,25.02,53257,0
|
| 98 |
+
ATH_D.US,D,20210517,000000,25.07,25.15,24.95,24.995,89220,0
|
| 99 |
+
ATH_D.US,D,20210518,000000,25.1,25.11,25,25.05,49690,0
|
| 100 |
+
ATH_D.US,D,20210519,000000,24.95,25.17,24.95,25.099,92100,0
|
| 101 |
+
ATH_D.US,D,20210520,000000,25.16,25.18,25.02,25.0999,82125,0
|
| 102 |
+
ATH_D.US,D,20210521,000000,25.15,25.24,25.1,25.14,50212,0
|
| 103 |
+
ATH_D.US,D,20210524,000000,25.15,25.325,25.15,25.23,46595,0
|
| 104 |
+
ATH_D.US,D,20210525,000000,25.25,25.27,25.1,25.2,824162,0
|
| 105 |
+
ATH_D.US,D,20210526,000000,25.28,25.28,25.1,25.23,64699,0
|
| 106 |
+
ATH_D.US,D,20210527,000000,25.23,25.36,25.2187,25.299,114882,0
|
| 107 |
+
ATH_D.US,D,20210528,000000,25.3487,25.3487,25.2,25.26,93368,0
|
| 108 |
+
ATH_D.US,D,20210601,000000,25.18,25.41,25.18,25.4,167674,0
|
| 109 |
+
ATH_D.US,D,20210602,000000,25.35,25.48,25.26,25.35,206493,0
|
| 110 |
+
ATH_D.US,D,20210603,000000,25.35,25.38,25.27,25.3,155622,0
|
| 111 |
+
ATH_D.US,D,20210604,000000,25.34,25.49,25.3321,25.47,62305,0
|
| 112 |
+
ATH_D.US,D,20210607,000000,25.42,25.55,25.3756,25.41,100972,0
|
| 113 |
+
ATH_D.US,D,20210608,000000,25.45,25.49,25.36,25.39,65296,0
|
| 114 |
+
ATH_D.US,D,20210609,000000,25.4,25.5,25.39,25.48,52194,0
|
| 115 |
+
ATH_D.US,D,20210610,000000,25.5,25.58,25.46,25.51,72368,0
|
| 116 |
+
ATH_D.US,D,20210611,000000,25.58,25.58,25.46,25.55,40339,0
|
| 117 |
+
ATH_D.US,D,20210614,000000,25.35,25.47,25.19,25.47,42079,0
|
| 118 |
+
ATH_D.US,D,20210615,000000,25.48,25.5,25.29,25.35,67091,0
|
| 119 |
+
ATH_D.US,D,20210616,000000,25.31,25.37,25.19,25.3,99808,0
|
| 120 |
+
ATH_D.US,D,20210617,000000,25.3,25.46,25.28,25.4,217395,0
|
| 121 |
+
ATH_D.US,D,20210618,000000,25.4,25.48,25.36,25.45,84586,0
|
| 122 |
+
ATH_D.US,D,20210621,000000,25.42,25.6,25.395,25.54,264456,0
|
| 123 |
+
ATH_D.US,D,20210622,000000,25.5,25.62,25.4,25.45,212032,0
|
| 124 |
+
ATH_D.US,D,20210623,000000,25.47,25.5,25.43,25.48,61457,0
|
| 125 |
+
ATH_D.US,D,20210624,000000,25.53,25.55,25.37,25.47,96992,0
|
| 126 |
+
ATH_D.US,D,20210625,000000,25.42,25.47,25.37,25.37,55454,0
|
| 127 |
+
ATH_D.US,D,20210628,000000,25.44,25.48,25.36,25.48,70803,0
|
| 128 |
+
ATH_D.US,D,20210629,000000,25.48,25.55,25.4,25.51,68892,0
|
| 129 |
+
ATH_D.US,D,20210630,000000,25.54,25.88,25.4001,25.83,147385,0
|
| 130 |
+
ATH_D.US,D,20210701,000000,25.75,25.95,25.725,25.93,77266,0
|
| 131 |
+
ATH_D.US,D,20210702,000000,25.9,25.9,25.86,25.8999,48587,0
|
| 132 |
+
ATH_D.US,D,20210706,000000,25.89,25.89,25.65,25.82,95064,0
|
| 133 |
+
ATH_D.US,D,20210707,000000,25.83,25.89,25.75,25.86,114916,0
|
| 134 |
+
ATH_D.US,D,20210708,000000,25.78,25.85,25.721,25.79,69333,0
|
| 135 |
+
ATH_D.US,D,20210709,000000,25.79,25.98,25.765,25.94,167866,0
|
| 136 |
+
ATH_D.US,D,20210712,000000,25.92,26.3,25.92,26.21,224221,0
|
| 137 |
+
ATH_D.US,D,20210713,000000,26.22,26.42,26.08,26.29,300039,0
|
| 138 |
+
ATH_D.US,D,20210714,000000,26.33,26.34,26.18,26.29,94888,0
|
| 139 |
+
ATH_D.US,D,20210715,000000,26.27,26.29,26.2,26.29,50346,0
|
| 140 |
+
ATH_D.US,D,20210716,000000,26.24,26.33,26.21,26.22,38405,0
|
| 141 |
+
ATH_D.US,D,20210719,000000,26.16,26.23,26.03,26.2,64645,0
|
| 142 |
+
ATH_D.US,D,20210720,000000,26.16,26.29,26.13,26.21,41363,0
|
| 143 |
+
ATH_D.US,D,20210721,000000,26.2,26.28,26.19,26.21,37578,0
|
| 144 |
+
ATH_D.US,D,20210722,000000,26.2,26.2594,26.11,26.12,92674,0
|
| 145 |
+
ATH_D.US,D,20210723,000000,26.17,26.24,26.09,26.18,131148,0
|
| 146 |
+
ATH_D.US,D,20210726,000000,26.19,26.24,26.18,26.2,33649,0
|
| 147 |
+
ATH_D.US,D,20210727,000000,26.21,26.24,25.92,26.21,50160,0
|
| 148 |
+
ATH_D.US,D,20210728,000000,26.2,26.2,25.77,25.95,54701,0
|
| 149 |
+
ATH_D.US,D,20210729,000000,25.85,25.99,25.65,25.99,75086,0
|
| 150 |
+
ATH_D.US,D,20210730,000000,25.99,26.18,25.99,26.16,30535,0
|
| 151 |
+
ATH_D.US,D,20210802,000000,26.17,26.19,25.87,25.9,103657,0
|
| 152 |
+
ATH_D.US,D,20210803,000000,25.93,26.05,25.878,26.02,59658,0
|
| 153 |
+
ATH_D.US,D,20210804,000000,26.02,26.21,25.97,26.2,48192,0
|
| 154 |
+
ATH_D.US,D,20210805,000000,26.2,26.29,26.16,26.21,37395,0
|
| 155 |
+
ATH_D.US,D,20210806,000000,26.11,26.29,26.11,26.28,52305,0
|
| 156 |
+
ATH_D.US,D,20210809,000000,26.17,26.25,25.88,25.92,87874,0
|
| 157 |
+
ATH_D.US,D,20210810,000000,25.8,25.82,25.295,25.75,112101,0
|
| 158 |
+
ATH_D.US,D,20210811,000000,25.8,25.92,25.8,25.88,30255,0
|
| 159 |
+
ATH_D.US,D,20210812,000000,25.88,26.05,25.82,25.85,41800,0
|
| 160 |
+
ATH_D.US,D,20210813,000000,25.87,26.18,25.87,26.04,61607,0
|
| 161 |
+
ATH_D.US,D,20210816,000000,25.94,26.1,25.89,26.06,29509,0
|
| 162 |
+
ATH_D.US,D,20210817,000000,25.9301,26.15,25.93,26.11,45655,0
|
| 163 |
+
ATH_D.US,D,20210818,000000,26.09,26.09,25.9,26.06,36114,0
|
| 164 |
+
ATH_D.US,D,20210819,000000,25.96,26.07,25.81,26.06,44304,0
|
| 165 |
+
ATH_D.US,D,20210820,000000,25.98,26.19,25.98,26.17,21797,0
|
| 166 |
+
ATH_D.US,D,20210823,000000,26.06,26.18,25.93,25.99,38270,0
|
| 167 |
+
ATH_D.US,D,20210824,000000,25.99,26.17,25.99,26.17,18246,0
|
| 168 |
+
ATH_D.US,D,20210825,000000,26.16,26.16,26.1,26.15,19017,0
|
| 169 |
+
ATH_D.US,D,20210826,000000,26.03,26.1,25.93,25.98,17652,0
|
| 170 |
+
ATH_D.US,D,20210827,000000,25.95,26.15,25.94,26.09,23115,0
|
| 171 |
+
ATH_D.US,D,20210830,000000,26.15,26.18,26.04,26.13,16644,0
|
| 172 |
+
ATH_D.US,D,20210831,000000,26.08,26.15,26,26.07,44514,0
|
| 173 |
+
ATH_D.US,D,20210901,000000,26.03,26.27,26.03,26.27,45244,0
|
| 174 |
+
ATH_D.US,D,20210902,000000,26.27,26.39,26.19,26.39,54112,0
|
| 175 |
+
ATH_D.US,D,20210903,000000,26.3,26.38,26.21,26.38,16702,0
|
| 176 |
+
ATH_D.US,D,20210907,000000,26.34,26.4,26.28,26.39,48220,0
|
| 177 |
+
ATH_D.US,D,20210908,000000,26.38,26.39,26.2301,26.31,22843,0
|
| 178 |
+
ATH_D.US,D,20210909,000000,26.27,26.39,26.25,26.39,10351,0
|
| 179 |
+
ATH_D.US,D,20210910,000000,26.38,26.44,26.34,26.41,72032,0
|
| 180 |
+
ATH_D.US,D,20210913,000000,26.42,26.44,26.28,26.32,292678,0
|
| 181 |
+
ATH_D.US,D,20210914,000000,26.14,26.14,25.92,25.93,31371,0
|
| 182 |
+
ATH_D.US,D,20210915,000000,26.05,26.1396,25.89,25.98,135977,0
|
| 183 |
+
ATH_D.US,D,20210916,000000,26.03,26.14,25.95,26.08,64858,0
|
| 184 |
+
ATH_D.US,D,20210917,000000,26.11,26.122,25.98,25.98,21960,0
|
| 185 |
+
ATH_D.US,D,20210920,000000,25.85,25.98,25.55,25.75,56871,0
|
| 186 |
+
ATH_D.US,D,20210921,000000,25.8,25.87,25.75,25.79,61541,0
|
| 187 |
+
ATH_D.US,D,20210922,000000,25.82,26.0878,25.82,25.99,272451,0
|
| 188 |
+
ATH_D.US,D,20210923,000000,26.06,26.18,25.8,25.94,224971,0
|
| 189 |
+
ATH_D.US,D,20210924,000000,25.89,26.01,25.82,25.93,50582,0
|
| 190 |
+
ATH_D.US,D,20210927,000000,25.88,25.9571,25.77,25.93,61044,0
|
| 191 |
+
ATH_D.US,D,20210928,000000,25.81,25.81,25.59,25.76,75236,0
|
| 192 |
+
ATH_D.US,D,20210929,000000,25.81,26.12,25.8,26.04,51615,0
|
| 193 |
+
ATH_D.US,D,20210930,000000,26.13,26.19,25.95,26.13,121387,0
|
| 194 |
+
ATH_D.US,D,20211001,000000,26.18,26.18,26,26.06,40980,0
|
| 195 |
+
ATH_D.US,D,20211004,000000,26,26.01,25.8,25.8,25512,0
|
| 196 |
+
ATH_D.US,D,20211005,000000,25.95,25.96,25.53,25.55,245663,0
|
| 197 |
+
ATH_D.US,D,20211006,000000,25.55,25.75,25.4462,25.74,22823,0
|
| 198 |
+
ATH_D.US,D,20211007,000000,25.66,25.76,25.52,25.69,27646,0
|
| 199 |
+
ATH_D.US,D,20211008,000000,25.71,25.765,25.5101,25.59,160519,0
|
| 200 |
+
ATH_D.US,D,20211011,000000,25.65,25.7,25.51,25.55,19162,0
|
| 201 |
+
ATH_D.US,D,20211012,000000,25.59,25.77,25.54,25.67,26145,0
|
| 202 |
+
ATH_D.US,D,20211013,000000,25.73,25.89,25.6739,25.78,61649,0
|
| 203 |
+
ATH_D.US,D,20211014,000000,25.82,26,25.82,25.88,91251,0
|
| 204 |
+
ATH_D.US,D,20211015,000000,25.97,26.12,25.8,25.97,25423,0
|
| 205 |
+
ATH_D.US,D,20211018,000000,25.74,25.9,25.7315,25.84,43382,0
|
| 206 |
+
ATH_D.US,D,20211019,000000,25.88,26.04,25.75,25.87,35940,0
|
| 207 |
+
ATH_D.US,D,20211020,000000,25.87,26,25.76,25.96,38098,0
|
| 208 |
+
ATH_D.US,D,20211021,000000,25.906,26.04,25.9,25.95,21324,0
|
| 209 |
+
ATH_D.US,D,20211022,000000,25.8,26.03,25.77,26,38421,0
|
| 210 |
+
ATH_D.US,D,20211025,000000,25.94,25.965,25.77,25.93,55779,0
|
| 211 |
+
ATH_D.US,D,20211026,000000,25.91,26.03,25.76,25.82,48375,0
|
| 212 |
+
ATH_D.US,D,20211027,000000,25.85,25.85,25.73,25.75,38795,0
|
| 213 |
+
ATH_D.US,D,20211028,000000,25.74,25.83,25.72,25.77,28008,0
|
| 214 |
+
ATH_D.US,D,20211029,000000,25.67,25.95,25.61,25.87,94063,0
|
| 215 |
+
ATH_D.US,D,20211101,000000,25.81,25.96,25.75,25.92,55991,0
|
| 216 |
+
ATH_D.US,D,20211102,000000,25.81,25.93,25.77,25.93,41898,0
|
| 217 |
+
ATH_D.US,D,20211103,000000,25.84,26.02,25.82,26.02,53430,0
|
| 218 |
+
ATH_D.US,D,20211104,000000,25.92,26.14,25.9,26.1,35173,0
|
| 219 |
+
ATH_D.US,D,20211105,000000,26.2,26.2,26.03,26.2,21900,0
|
| 220 |
+
ATH_D.US,D,20211108,000000,26.12,26.175,26.03,26.1,15242,0
|
| 221 |
+
ATH_D.US,D,20211109,000000,26.1,26.18,25.99,26,41315,0
|
| 222 |
+
ATH_D.US,D,20211110,000000,26,26,25.75,25.85,21043,0
|
| 223 |
+
ATH_D.US,D,20211111,000000,25.845,25.85,25.7001,25.75,15754,0
|
| 224 |
+
ATH_D.US,D,20211112,000000,25.88,25.8939,25.68,25.71,21663,0
|
| 225 |
+
ATH_D.US,D,20211115,000000,25.25,25.8019,23.85,25.62,28638,0
|
| 226 |
+
ATH_D.US,D,20211116,000000,25.64,25.91,25.63,25.86,89159,0
|
| 227 |
+
ATH_D.US,D,20211117,000000,25.81,25.89,25.73,25.84,38428,0
|
| 228 |
+
ATH_D.US,D,20211118,000000,25.88,25.88,25.71,25.77,33229,0
|
| 229 |
+
ATH_D.US,D,20211119,000000,25.73,25.9599,25.6496,25.66,39565,0
|
| 230 |
+
ATH_D.US,D,20211122,000000,25.68,25.785,25.24,25.32,108880,0
|
| 231 |
+
ATH_D.US,D,20211123,000000,25.31,25.36,25.21,25.2867,28767,0
|
| 232 |
+
ATH_D.US,D,20211124,000000,25.3,25.38,25.21,25.25,35585,0
|
| 233 |
+
ATH_D.US,D,20211126,000000,25.24,25.24,25.015,25.02,40317,0
|
| 234 |
+
ATH_D.US,D,20211129,000000,25.12,25.3,25.05,25.29,106578,0
|
| 235 |
+
ATH_D.US,D,20211130,000000,25.35,25.38,25.13,25.32,85306,0
|
| 236 |
+
ATH_D.US,D,20211201,000000,25.44,25.53,25.28,25.34,46427,0
|
| 237 |
+
ATH_D.US,D,20211202,000000,25.41,25.44,25.28,25.42,29282,0
|
| 238 |
+
ATH_D.US,D,20211203,000000,25.35,25.4352,25.26,25.32,31693,0
|
| 239 |
+
ATH_D.US,D,20211206,000000,25.41,25.521,25.32,25.47,24282,0
|
| 240 |
+
ATH_D.US,D,20211207,000000,25.545,25.6,25.36,25.44,49115,0
|
| 241 |
+
ATH_D.US,D,20211208,000000,25.52,25.52,25.32,25.405,31909,0
|
| 242 |
+
ATH_D.US,D,20211209,000000,25.4,25.54,25.36,25.4,21242,0
|
| 243 |
+
ATH_D.US,D,20211210,000000,25.42,25.48,25.31,25.41,28288,0
|
| 244 |
+
ATH_D.US,D,20211213,000000,25.47,25.51,25.38,25.5,27517,0
|
| 245 |
+
ATH_D.US,D,20211214,000000,25.21,25.29,25.04,25.22,59524,0
|
| 246 |
+
ATH_D.US,D,20211215,000000,25.13,25.28,24.97,25.1,153757,0
|
| 247 |
+
ATH_D.US,D,20211216,000000,25.09,25.2599,25.02,25.23,172905,0
|
| 248 |
+
ATH_D.US,D,20211217,000000,25.13,25.2561,25.05,25.15,180108,0
|
| 249 |
+
ATH_D.US,D,20211220,000000,25.07,25.19,25.03,25.15,65648,0
|
| 250 |
+
ATH_D.US,D,20211221,000000,25.08,25.3001,24.98,25.01,177335,0
|
| 251 |
+
ATH_D.US,D,20211222,000000,25.03,25.26,25.03,25.25,109963,0
|
| 252 |
+
ATH_D.US,D,20211223,000000,25.22,25.25,25.16,25.16,59338,0
|
| 253 |
+
ATH_D.US,D,20211227,000000,25.23,25.25,25.1601,25.185,21078,0
|
| 254 |
+
ATH_D.US,D,20211228,000000,25.18,25.3,25.16,25.29,66723,0
|
| 255 |
+
ATH_D.US,D,20211229,000000,25.29,25.38,25.25,25.33,42337,0
|
| 256 |
+
ATH_D.US,D,20211230,000000,25.37,25.38,25.28,25.37,62934,0
|
| 257 |
+
ATH_D.US,D,20211231,000000,25.38,25.53,25.36,25.53,51108,0
|
| 258 |
+
ATH_D.US,D,20220103,000000,25.39,25.61,25.39,25.5,81076,0
|
| 259 |
+
ATH_D.US,D,20220104,000000,25.43,25.5049,25.3161,25.43,85300,0
|
| 260 |
+
ATH_D.US,D,20220105,000000,25.36,25.59,25.27,25.29,102636,0
|
| 261 |
+
ATH_D.US,D,20220106,000000,25.26,25.34,25.07,25.26,157960,0
|
| 262 |
+
ATH_D.US,D,20220107,000000,25.3019,25.48,25.16,25.48,73100,0
|
| 263 |
+
ATH_D.US,D,20220110,000000,25.37,25.48,25.33,25.45,105413,0
|
| 264 |
+
ATH_D.US,D,20220111,000000,25.43,25.65,25.42,25.62,125013,0
|
| 265 |
+
ATH_D.US,D,20220112,000000,25.64,25.68,25.495,25.68,87724,0
|
| 266 |
+
ATH_D.US,D,20220113,000000,25.65,25.73,25.58,25.67,42077,0
|
| 267 |
+
ATH_D.US,D,20220114,000000,25.6,25.67,25.5209,25.64,60251,0
|
| 268 |
+
ATH_D.US,D,20220118,000000,25.53,25.61,25.41,25.44,68775,0
|
| 269 |
+
ATH_D.US,D,20220119,000000,25.48,25.56,25.41,25.4214,42796,0
|
| 270 |
+
ATH_D.US,D,20220120,000000,25.46,25.53,25.33,25.33,42278,0
|
| 271 |
+
ATH_D.US,D,20220121,000000,25.3,25.37,25.17,25.26,71434,0
|
| 272 |
+
ATH_D.US,D,20220124,000000,25.19,25.19,24.83,24.95,118352,0
|
| 273 |
+
ATH_D.US,D,20220125,000000,24.95,25,24.81,24.89,53167,0
|
| 274 |
+
ATH_D.US,D,20220126,000000,24.9,25.03,24.4801,24.58,81923,0
|
| 275 |
+
ATH_D.US,D,20220127,000000,24.67,24.78,24.31,24.38,121511,0
|
| 276 |
+
ATH_D.US,D,20220128,000000,24.38,24.68,24.21,24.32,70040,0
|
| 277 |
+
ATH_D.US,D,20220131,000000,24.47,24.595,24.3401,24.45,65126,0
|
| 278 |
+
ATH_D.US,D,20220201,000000,24.53,24.73,24.4,24.73,71643,0
|
| 279 |
+
ATH_D.US,D,20220202,000000,24.62,24.8399,24.44,24.58,71556,0
|
| 280 |
+
ATH_D.US,D,20220203,000000,24.08,24.34,23.97,24.14,89058,0
|
| 281 |
+
ATH_D.US,D,20220204,000000,23.98,24.03,23.72,23.8,56338,0
|
| 282 |
+
ATH_D.US,D,20220207,000000,23.94,23.98,23.63,23.71,33826,0
|
| 283 |
+
ATH_D.US,D,20220208,000000,23.63,23.71,23.13,23.21,63971,0
|
| 284 |
+
ATH_D.US,D,20220209,000000,23.31,23.3798,23.085,23.19,58329,0
|
| 285 |
+
ATH_D.US,D,20220210,000000,23.05,23.1,22.266,22.6534,98988,0
|
| 286 |
+
ATH_D.US,D,20220211,000000,22.75,22.8,22.0079,22.0222,84949,0
|
| 287 |
+
ATH_D.US,D,20220214,000000,22,22.02,21.6678,21.94,70247,0
|
| 288 |
+
ATH_D.US,D,20220215,000000,21.95,22.23,21.56,21.58,52715,0
|
| 289 |
+
ATH_D.US,D,20220216,000000,21.54,22.02,21.41,21.8,67954,0
|
| 290 |
+
ATH_D.US,D,20220217,000000,21.95,22.355,21.95,22.25,180099,0
|
| 291 |
+
ATH_D.US,D,20220218,000000,22.25,22.32,21.96,22.17,72049,0
|
| 292 |
+
ATH_D.US,D,20220222,000000,22.01,22.33,22.01,22.16,86175,0
|
| 293 |
+
ATH_D.US,D,20220223,000000,22.16,22.295,21.73,21.78,39955,0
|
| 294 |
+
ATH_D.US,D,20220224,000000,21.62,21.8487,21.27,21.47,73134,0
|
| 295 |
+
ATH_D.US,D,20220225,000000,21.61,21.91,21.47,21.53,132298,0
|
| 296 |
+
ATH_D.US,D,20220228,000000,21.53,21.84,21.41,21.41,119652,0
|
| 297 |
+
ATH_D.US,D,20220301,000000,21.5,21.84,21.5,21.63,83608,0
|
| 298 |
+
ATH_D.US,D,20220302,000000,21.7,21.74,21.6,21.6,69107,0
|
| 299 |
+
ATH_D.US,D,20220303,000000,21.66,21.7599,21.55,21.64,65916,0
|
| 300 |
+
ATH_D.US,D,20220304,000000,21.52,21.65,21.36,21.45,69030,0
|
| 301 |
+
ATH_D.US,D,20220307,000000,21.5,21.5309,21.31,21.31,75917,0
|
| 302 |
+
ATH_D.US,D,20220308,000000,21.27,21.49,21.2,21.25,70448,0
|
| 303 |
+
ATH_D.US,D,20220309,000000,21.42,21.516,21.2,21.4,51328,0
|
| 304 |
+
ATH_D.US,D,20220310,000000,21.35,21.45,21.2,21.42,71666,0
|
| 305 |
+
ATH_D.US,D,20220311,000000,21.37,21.49,21.2,21.215,60398,0
|
| 306 |
+
ATH_D.US,D,20220314,000000,20.97,20.97,20.3503,20.51,104372,0
|
| 307 |
+
ATH_D.US,D,20220315,000000,20.61,20.78,20.38,20.58,33055,0
|
| 308 |
+
ATH_D.US,D,20220316,000000,20.74,21.0593,20.62,20.98,37908,0
|
| 309 |
+
ATH_D.US,D,20220317,000000,21.11,21.4,21,21.335,54370,0
|
| 310 |
+
ATH_D.US,D,20220318,000000,21.3245,21.5569,21.2735,21.5,22487,0
|
| 311 |
+
ATH_D.US,D,20220321,000000,21.5,21.53,21.01,21.22,46092,0
|
| 312 |
+
ATH_D.US,D,20220322,000000,21.12,21.24,20.9,21.1,108414,0
|
| 313 |
+
ATH_D.US,D,20220323,000000,21.04,21.1499,20.86,21.07,63019,0
|
| 314 |
+
ATH_D.US,D,20220324,000000,21.13,21.17,20.8,20.98,47342,0
|
| 315 |
+
ATH_D.US,D,20220325,000000,21.06,21.07,20.8507,20.99,130318,0
|
| 316 |
+
ATH_D.US,D,20220328,000000,20.99,21.0812,20.94,20.97,43360,0
|
| 317 |
+
ATH_D.US,D,20220329,000000,21.08,21.29,20.93,21.17,62198,0
|
| 318 |
+
ATH_D.US,D,20220330,000000,21.22,21.54,21.1501,21.45,70710,0
|
| 319 |
+
ATH_D.US,D,20220331,000000,21.57,21.75,21.52,21.73,59993,0
|
| 320 |
+
ATH_D.US,D,20220401,000000,21.74,21.74,21.4615,21.6,44061,0
|
| 321 |
+
ATH_D.US,D,20220404,000000,21.65,21.69,21.45,21.69,42886,0
|
| 322 |
+
ATH_D.US,D,20220405,000000,21.61,21.69,21.12,21.12,37374,0
|
| 323 |
+
ATH_D.US,D,20220406,000000,20.97,21.04,20.75,20.75,55275,0
|
| 324 |
+
ATH_D.US,D,20220407,000000,20.62,21.0657,20.62,20.97,39404,0
|
| 325 |
+
ATH_D.US,D,20220408,000000,20.8,21.2047,20.8,20.8,33664,0
|
| 326 |
+
ATH_D.US,D,20220411,000000,20.8,20.89,20.45,20.45,77134,0
|
| 327 |
+
ATH_D.US,D,20220412,000000,20.6,20.76,20.405,20.5599,32609,0
|
| 328 |
+
ATH_D.US,D,20220413,000000,20.57,20.87,20.57,20.85,79836,0
|
| 329 |
+
ATH_D.US,D,20220414,000000,20.83,20.83,20.6,20.65,49361,0
|
| 330 |
+
ATH_D.US,D,20220418,000000,20.79,21.01,20.6183,20.93,97881,0
|
| 331 |
+
ATH_D.US,D,20220419,000000,20.85,21.15,20.76,20.96,60950,0
|
| 332 |
+
ATH_D.US,D,20220420,000000,20.96,21.11,20.87,20.96,20881,0
|
| 333 |
+
ATH_D.US,D,20220421,000000,21,21.088,20.784,20.88,77888,0
|
| 334 |
+
ATH_D.US,D,20220422,000000,20.88,20.91,20.415,20.4932,368572,0
|
| 335 |
+
ATH_D.US,D,20220425,000000,20.42,20.59,20.27,20.29,70148,0
|
| 336 |
+
ATH_D.US,D,20220426,000000,20.33,20.4579,20.11,20.14,29582,0
|
| 337 |
+
ATH_D.US,D,20220427,000000,20.27,20.33,19.82,19.99,104151,0
|
| 338 |
+
ATH_D.US,D,20220428,000000,19.99,20.44,19.64,20.42,61634,0
|
| 339 |
+
ATH_D.US,D,20220429,000000,20.29,20.29,19.69,19.94,105356,0
|
| 340 |
+
ATH_D.US,D,20220502,000000,19.8284,19.8284,19.19,19.5,68313,0
|
| 341 |
+
ATH_D.US,D,20220503,000000,19.43,19.48,19.15,19.25,55757,0
|
| 342 |
+
ATH_D.US,D,20220504,000000,19.16,19.8138,19.158,19.81,28969,0
|
| 343 |
+
ATH_D.US,D,20220505,000000,19.4833,19.645,19,19.1,51308,0
|
| 344 |
+
ATH_D.US,D,20220506,000000,18.86,19.1629,18.45,18.5,52407,0
|
| 345 |
+
ATH_D.US,D,20220509,000000,18.5,18.63,17.81,17.93,101788,0
|
| 346 |
+
ATH_D.US,D,20220510,000000,18.14,18.67,17.71,18.03,115172,0
|
| 347 |
+
ATH_D.US,D,20220511,000000,18,18.4202,17.72,17.92,111666,0
|
| 348 |
+
ATH_D.US,D,20220512,000000,17.77,18.4,17.7601,18.4,52001,0
|
| 349 |
+
ATH_D.US,D,20220513,000000,18.49,18.52,18.13,18.36,71850,0
|
| 350 |
+
ATH_D.US,D,20220516,000000,18.49,18.95,18.17,18.91,54785,0
|
| 351 |
+
ATH_D.US,D,20220517,000000,19.04,19.34,18.88,18.9,117833,0
|
| 352 |
+
ATH_D.US,D,20220518,000000,18.88,19.31,18.77,19.2494,126093,0
|
| 353 |
+
ATH_D.US,D,20220519,000000,19.39,19.76,19.2,19.5,194825,0
|
| 354 |
+
ATH_D.US,D,20220520,000000,19.58,19.62,19.01,19.52,110914,0
|
| 355 |
+
ATH_D.US,D,20220523,000000,19.54,19.73,19.21,19.38,206007,0
|
| 356 |
+
ATH_D.US,D,20220524,000000,19.53,19.6399,19.27,19.43,19707,0
|
| 357 |
+
ATH_D.US,D,20220525,000000,19.54,20.18,19.54,19.93,57781,0
|
| 358 |
+
ATH_D.US,D,20220526,000000,19.79,20.49,19.79,20.19,59761,0
|
| 359 |
+
ATH_D.US,D,20220527,000000,20.5,21.2,20.36,21.09,46035,0
|
| 360 |
+
ATH_D.US,D,20220531,000000,21.05,21.05,20.56,20.75,81298,0
|
| 361 |
+
ATH_D.US,D,20220601,000000,20.78,20.7808,20.35,20.42,51219,0
|
| 362 |
+
ATH_D.US,D,20220602,000000,20.44,20.6681,20.3611,20.45,15347,0
|
| 363 |
+
ATH_D.US,D,20220603,000000,20.31,20.51,20.26,20.33,21657,0
|
| 364 |
+
ATH_D.US,D,20220606,000000,20.37,20.4245,20.15,20.24,32385,0
|
| 365 |
+
ATH_D.US,D,20220607,000000,20.25,20.83,20.07,20.83,65271,0
|
| 366 |
+
ATH_D.US,D,20220608,000000,20.5007,20.8109,20.47,20.47,45210,0
|
| 367 |
+
ATH_D.US,D,20220609,000000,20.4,20.77,20.01,20.15,51615,0
|
| 368 |
+
ATH_D.US,D,20220610,000000,19.94,19.94,18.51,18.57,457776,0
|
| 369 |
+
ATH_D.US,D,20220613,000000,18.49,18.49,17.83,18.0585,301740,0
|
| 370 |
+
ATH_D.US,D,20220614,000000,17.96,17.98,17.43,17.6,100821,0
|
| 371 |
+
ATH_D.US,D,20220615,000000,17.71,18.05,17.45,17.73,94217,0
|
| 372 |
+
ATH_D.US,D,20220616,000000,17.51,17.71,17.31,17.6,82604,0
|
| 373 |
+
ATH_D.US,D,20220617,000000,17.7,17.92,17.5,17.64,49137,0
|
| 374 |
+
ATH_D.US,D,20220621,000000,17.8,17.9,17.58,17.72,66057,0
|
| 375 |
+
ATH_D.US,D,20220622,000000,17.64,17.9999,17.61,17.95,68877,0
|
| 376 |
+
ATH_D.US,D,20220623,000000,18.09,18.2534,17.87,17.96,62447,0
|
| 377 |
+
ATH_D.US,D,20220624,000000,18.06,18.29,18.03,18.29,39548,0
|
| 378 |
+
ATH_D.US,D,20220627,000000,18.29,18.33,18.1234,18.215,23003,0
|
| 379 |
+
ATH_D.US,D,20220628,000000,18.26,18.3458,18.0316,18.12,27622,0
|
| 380 |
+
ATH_D.US,D,20220629,000000,18,18.35,17.81,18.32,24230,0
|
| 381 |
+
ATH_D.US,D,20220630,000000,18.22,18.41,18.14,18.32,64836,0
|
| 382 |
+
ATH_D.US,D,20220701,000000,18.2,18.84,18.2,18.83,46299,0
|
| 383 |
+
ATH_D.US,D,20220705,000000,18.8,18.8,18.57,18.6944,45501,0
|
| 384 |
+
ATH_D.US,D,20220706,000000,18.63,18.7856,18.39,18.63,42720,0
|
| 385 |
+
ATH_D.US,D,20220707,000000,18.5,18.9,18.5,18.8,30227,0
|
| 386 |
+
ATH_D.US,D,20220708,000000,18.7908,18.95,18.71,18.8,30555,0
|
| 387 |
+
ATH_D.US,D,20220711,000000,18.76,19.01,18.76,18.89,25208,0
|
| 388 |
+
ATH_D.US,D,20220712,000000,18.91,19.33,18.91,18.96,39486,0
|
| 389 |
+
ATH_D.US,D,20220713,000000,18.71,19.16,18.71,19.16,32861,0
|
| 390 |
+
ATH_D.US,D,20220714,000000,19.14,19.2705,19.035,19.19,6072,0
|
| 391 |
+
ATH_D.US,D,20220715,000000,19.25,19.48,19.25,19.32,15877,0
|
| 392 |
+
ATH_D.US,D,20220718,000000,19.44,19.57,19.37,19.37,42166,0
|
| 393 |
+
ATH_D.US,D,20220719,000000,19.37,19.42,19.22,19.34,52938,0
|
| 394 |
+
ATH_D.US,D,20220720,000000,19.37,19.52,19.26,19.34,54082,0
|
| 395 |
+
ATH_D.US,D,20220721,000000,19.445,19.445,19.26,19.37,49076,0
|
| 396 |
+
ATH_D.US,D,20220722,000000,19.39,19.7599,19.39,19.7,107393,0
|
| 397 |
+
ATH_D.US,D,20220725,000000,19.73,19.86,19.7078,19.8,46845,0
|
| 398 |
+
ATH_D.US,D,20220726,000000,19.8,20.32,19.75,20.27,366895,0
|
| 399 |
+
ATH_D.US,D,20220727,000000,20.35,20.4599,20.06,20.08,164329,0
|
| 400 |
+
ATH_D.US,D,20220728,000000,20.18,20.25,19.91,20.1,165396,0
|
| 401 |
+
ATH_D.US,D,20220729,000000,20.19,20.64,20.1528,20.47,97896,0
|
| 402 |
+
ATH_D.US,D,20220801,000000,20.59,20.98,20.59,20.79,84505,0
|
| 403 |
+
ATH_D.US,D,20220802,000000,20.8,21.768,20.555,21.5,230841,0
|
| 404 |
+
ATH_D.US,D,20220803,000000,21.7,21.84,21.39,21.7,107323,0
|
| 405 |
+
ATH_D.US,D,20220804,000000,21.76,21.76,21.43,21.69,57042,0
|
| 406 |
+
ATH_D.US,D,20220805,000000,21.52,21.58,21.07,21.26,39542,0
|
| 407 |
+
ATH_D.US,D,20220808,000000,21.28,21.46,21.08,21.13,34255,0
|
| 408 |
+
ATH_D.US,D,20220809,000000,21.15,21.15,20.76,20.83,47562,0
|
| 409 |
+
ATH_D.US,D,20220810,000000,21.07,21.17,20.8801,20.965,37168,0
|
| 410 |
+
ATH_D.US,D,20220811,000000,20.98,21.15,20.85,20.86,56580,0
|
| 411 |
+
ATH_D.US,D,20220812,000000,20.85,21.15,20.77,21.05,31611,0
|
| 412 |
+
ATH_D.US,D,20220815,000000,21,21.2263,21,21.04,31407,0
|
| 413 |
+
ATH_D.US,D,20220816,000000,21.12,21.12,20.865,20.95,18274,0
|
| 414 |
+
ATH_D.US,D,20220817,000000,20.86,20.87,20.52,20.52,39206,0
|
| 415 |
+
ATH_D.US,D,20220818,000000,20.52,20.65,20.44,20.56,47790,0
|
| 416 |
+
ATH_D.US,D,20220819,000000,20.36,20.39,20.2501,20.36,14917,0
|
| 417 |
+
ATH_D.US,D,20220822,000000,20.25,20.35,19.96,20.01,40861,0
|
| 418 |
+
ATH_D.US,D,20220823,000000,19.91,20.07,18.79,19.47,90592,0
|
| 419 |
+
ATH_D.US,D,20220824,000000,19.49,19.751,19.0573,19.62,49170,0
|
| 420 |
+
ATH_D.US,D,20220825,000000,19.71,20.03,19.7,19.84,25954,0
|
| 421 |
+
ATH_D.US,D,20220826,000000,19.91,20.034,19.51,19.62,22277,0
|
| 422 |
+
ATH_D.US,D,20220829,000000,19.64,19.76,19.28,19.43,49793,0
|
| 423 |
+
ATH_D.US,D,20220830,000000,19.44,19.5,19.15,19.18,66714,0
|
| 424 |
+
ATH_D.US,D,20220831,000000,19.18,19.3291,18.77,18.79,50880,0
|
| 425 |
+
ATH_D.US,D,20220901,000000,18.66,18.79,18.38,18.4,62324,0
|
| 426 |
+
ATH_D.US,D,20220902,000000,18.56,18.76,18.45,18.6699,56847,0
|
| 427 |
+
ATH_D.US,D,20220906,000000,18.97,19.06,18.6842,18.76,98268,0
|
| 428 |
+
ATH_D.US,D,20220907,000000,18.86,19.16,18.77,19.05,48834,0
|
| 429 |
+
ATH_D.US,D,20220908,000000,19.05,19.29,18.9742,19.12,49383,0
|
| 430 |
+
ATH_D.US,D,20220909,000000,19.18,19.48,19.18,19.37,45019,0
|
| 431 |
+
ATH_D.US,D,20220912,000000,19.46,19.68,19.45,19.68,24096,0
|
| 432 |
+
ATH_D.US,D,20220913,000000,19.42,19.5335,19.35,19.5,52812,0
|
| 433 |
+
ATH_D.US,D,20220914,000000,19.33,19.39,19.0007,19.39,100442,0
|
| 434 |
+
ATH_D.US,D,20220915,000000,19.35,19.4,19.1688,19.19,33466,0
|
| 435 |
+
ATH_D.US,D,20220916,000000,18.99,19.2,18.88,19.2,24233,0
|
| 436 |
+
ATH_D.US,D,20220919,000000,19.2,19.2128,18.93,18.93,32004,0
|
| 437 |
+
ATH_D.US,D,20220920,000000,18.78,18.99,18.6,18.85,40369,0
|
| 438 |
+
ATH_D.US,D,20220921,000000,18.97,19.1473,18.72,18.89,14049,0
|
| 439 |
+
ATH_D.US,D,20220922,000000,18.85,18.85,18.4,18.59,61555,0
|
| 440 |
+
ATH_D.US,D,20220923,000000,18.43,18.47,18.14,18.2345,39580,0
|
| 441 |
+
ATH_D.US,D,20220926,000000,18.2,18.45,18.09,18.1,32349,0
|
| 442 |
+
ATH_D.US,D,20220927,000000,18.15,18.32,18.1,18.3,28918,0
|
| 443 |
+
ATH_D.US,D,20220928,000000,18.29,18.75,18.22,18.75,42610,0
|
| 444 |
+
ATH_D.US,D,20220929,000000,18.28,18.72,18.16,18.52,86834,0
|
| 445 |
+
ATH_D.US,D,20220930,000000,18.52,18.82,18.5,18.5,142190,0
|
| 446 |
+
ATH_D.US,D,20221003,000000,18.56,18.89,18.56,18.74,61423,0
|
| 447 |
+
ATH_D.US,D,20221004,000000,18.95,19.05,18.77,18.78,39604,0
|
| 448 |
+
ATH_D.US,D,20221005,000000,18.64,18.795,18.5149,18.64,16041,0
|
| 449 |
+
ATH_D.US,D,20221006,000000,18.5194,18.6531,18.3746,18.38,14711,0
|
| 450 |
+
ATH_D.US,D,20221007,000000,18.26,18.29,18.02,18.05,29856,0
|
| 451 |
+
ATH_D.US,D,20221010,000000,18.16,18.16,17.8653,17.96,41757,0
|
| 452 |
+
ATH_D.US,D,20221011,000000,18,18.16,17.7,17.99,23270,0
|
| 453 |
+
ATH_D.US,D,20221012,000000,17.9,17.9784,17.49,17.49,30478,0
|
| 454 |
+
ATH_D.US,D,20221013,000000,17.27,17.72,17.15,17.6,19758,0
|
| 455 |
+
ATH_D.US,D,20221014,000000,17.56,17.66,17.4,17.64,58801,0
|
| 456 |
+
ATH_D.US,D,20221017,000000,17.77,17.8,17.51,17.77,55244,0
|
| 457 |
+
ATH_D.US,D,20221018,000000,17.71,17.95,17.54,17.95,51311,0
|
| 458 |
+
ATH_D.US,D,20221019,000000,17.83,17.92,17.62,17.78,52775,0
|
| 459 |
+
ATH_D.US,D,20221020,000000,17.71,17.72,17.1375,17.26,48040,0
|
| 460 |
+
ATH_D.US,D,20221021,000000,17.01,17.92,17.01,17.62,299263,0
|
| 461 |
+
ATH_D.US,D,20221024,000000,17.54,17.7362,17.47,17.58,46271,0
|
| 462 |
+
ATH_D.US,D,20221025,000000,17.85,17.9545,17.68,17.815,20553,0
|
| 463 |
+
ATH_D.US,D,20221026,000000,17.9332,18.1482,17.55,17.77,38655,0
|
| 464 |
+
ATH_D.US,D,20221027,000000,17.86,18.025,17.58,17.59,18103,0
|
| 465 |
+
ATH_D.US,D,20221028,000000,17.74,17.7653,17.53,17.6,29377,0
|
| 466 |
+
ATH_D.US,D,20221031,000000,17.6,17.7999,17.21,17.21,52888,0
|
| 467 |
+
ATH_D.US,D,20221101,000000,17.39,17.4862,17.05,17.14,52501,0
|
| 468 |
+
ATH_D.US,D,20221102,000000,17.22,17.55,17.0784,17.155,50698,0
|
| 469 |
+
ATH_D.US,D,20221103,000000,16.88,17.26,16.88,17.26,47949,0
|
| 470 |
+
ATH_D.US,D,20221104,000000,17.36,17.3812,16.83,16.94,72202,0
|
| 471 |
+
ATH_D.US,D,20221107,000000,17.14,17.22,16.89,17.16,90444,0
|
| 472 |
+
ATH_D.US,D,20221108,000000,17.27,17.62,17.25,17.6,58220,0
|
| 473 |
+
ATH_D.US,D,20221109,000000,17.76,17.76,17.05,17.25,65919,0
|
| 474 |
+
ATH_D.US,D,20221110,000000,17.67,18.5,17.6,18.5,77231,0
|
| 475 |
+
ATH_D.US,D,20221111,000000,18.12,18.75,18.12,18.62,25167,0
|
| 476 |
+
ATH_D.US,D,20221114,000000,18.69,18.7171,18.27,18.51,42851,0
|
| 477 |
+
ATH_D.US,D,20221115,000000,18.74,18.98,18.65,18.805,39086,0
|
| 478 |
+
ATH_D.US,D,20221116,000000,18.72,18.74,18.3425,18.55,33030,0
|
| 479 |
+
ATH_D.US,D,20221117,000000,18.38,18.59,18.2349,18.3501,23196,0
|
| 480 |
+
ATH_D.US,D,20221118,000000,18.33,18.54,18.25,18.2989,15890,0
|
| 481 |
+
ATH_D.US,D,20221121,000000,18.41,18.41,18.22,18.3,20657,0
|
| 482 |
+
ATH_D.US,D,20221122,000000,18.38,18.48,18.245,18.33,38386,0
|
| 483 |
+
ATH_D.US,D,20221123,000000,18.31,18.48,18.21,18.39,32518,0
|
| 484 |
+
ATH_D.US,D,20221125,000000,18.4,18.53,18.32,18.48,4671,0
|
| 485 |
+
ATH_D.US,D,20221128,000000,18.42,18.44,18.15,18.3,38878,0
|
| 486 |
+
ATH_D.US,D,20221129,000000,18.28,18.3344,17.7817,17.82,35210,0
|
| 487 |
+
ATH_D.US,D,20221130,000000,17.7,18.41,17.56,18.41,131255,0
|
| 488 |
+
ATH_D.US,D,20221201,000000,18.57,18.7599,18.105,18.5591,64600,0
|
| 489 |
+
ATH_D.US,D,20221202,000000,18.5,18.91,18.37,18.91,24762,0
|
| 490 |
+
ATH_D.US,D,20221205,000000,18.75,18.75,18.05,18.12,93913,0
|
| 491 |
+
ATH_D.US,D,20221206,000000,18,18.21,17.819,18.15,105627,0
|
| 492 |
+
ATH_D.US,D,20221207,000000,18.16,18.31,18.07,18.09,92504,0
|
| 493 |
+
ATH_D.US,D,20221208,000000,18.11,18.29,17.76,17.77,81632,0
|
| 494 |
+
ATH_D.US,D,20221209,000000,17.63,17.89,17.31,17.31,43796,0
|
| 495 |
+
ATH_D.US,D,20221212,000000,17.35,17.52,17.09,17.36,111349,0
|
| 496 |
+
ATH_D.US,D,20221213,000000,17.81,17.8201,17.56,17.64,69977,0
|
| 497 |
+
ATH_D.US,D,20221214,000000,17.21,17.57,17.14,17.5,96704,0
|
| 498 |
+
ATH_D.US,D,20221215,000000,17.43,17.49,17.11,17.22,66994,0
|
| 499 |
+
ATH_D.US,D,20221216,000000,17.22,17.68,17.1501,17.68,122100,0
|
| 500 |
+
ATH_D.US,D,20221219,000000,17.52,17.66,17.2634,17.5,106144,0
|
| 501 |
+
ATH_D.US,D,20221220,000000,17.34,17.6475,17.34,17.59,49628,0
|
| 502 |
+
ATH_D.US,D,20221221,000000,17.64,17.68,17.41,17.48,44475,0
|
| 503 |
+
ATH_D.US,D,20221222,000000,17.35,17.4224,17,17.29,70686,0
|
| 504 |
+
ATH_D.US,D,20221223,000000,17.07,17.36,17.0201,17.32,107259,0
|
| 505 |
+
ATH_D.US,D,20221227,000000,17.2,17.33,16.95,17.13,59559,0
|
| 506 |
+
ATH_D.US,D,20221228,000000,17.15,17.36,16.91,17.13,180880,0
|
| 507 |
+
ATH_D.US,D,20221229,000000,17,17.46,16.98,17.29,168623,0
|
| 508 |
+
ATH_D.US,D,20221230,000000,17.15,17.81,17.04,17.04,144350,0
|
| 509 |
+
ATH_D.US,D,20230103,000000,17.27,17.62,17.2,17.29,36424,0
|
| 510 |
+
ATH_D.US,D,20230104,000000,17.41,17.99,17.41,17.93,30712,0
|
| 511 |
+
ATH_D.US,D,20230105,000000,17.93,18.38,17.8287,18.27,46033,0
|
| 512 |
+
ATH_D.US,D,20230106,000000,18.2,18.73,17.886,18.39,39207,0
|
| 513 |
+
ATH_D.US,D,20230109,000000,18.36,18.52,18.054,18.18,34675,0
|
| 514 |
+
ATH_D.US,D,20230110,000000,18.24,18.45,18.08,18.34,25283,0
|
| 515 |
+
ATH_D.US,D,20230111,000000,18.38,18.66,18.3,18.59,34974,0
|
| 516 |
+
ATH_D.US,D,20230112,000000,18.65,18.77,18.28,18.55,22125,0
|
| 517 |
+
ATH_D.US,D,20230113,000000,18.36,18.7035,18.36,18.67,32229,0
|
| 518 |
+
ATH_D.US,D,20230117,000000,18.71,18.8,18.6401,18.8,38709,0
|
| 519 |
+
ATH_D.US,D,20230118,000000,18.82,19.2,18.42,18.53,69339,0
|
| 520 |
+
ATH_D.US,D,20230119,000000,18.6,18.8,18.3601,18.79,18430,0
|
| 521 |
+
ATH_D.US,D,20230120,000000,18.75,18.75,18.36,18.74,63213,0
|
| 522 |
+
ATH_D.US,D,20230123,000000,18.68,18.9997,18.68,18.98,56098,0
|
| 523 |
+
ATH_D.US,D,20230124,000000,18.98,19.304,18.72,19.13,46372,0
|
| 524 |
+
ATH_D.US,D,20230125,000000,19,19.3,18.9758,19.26,41148,0
|
| 525 |
+
ATH_D.US,D,20230126,000000,19.15,19.57,19.1,19.52,28771,0
|
| 526 |
+
ATH_D.US,D,20230127,000000,19.52,19.67,19.52,19.6,28433,0
|
| 527 |
+
ATH_D.US,D,20230130,000000,19.42,19.65,19.405,19.5,33689,0
|
| 528 |
+
ATH_D.US,D,20230131,000000,19.64,20.01,19.58,20.01,45427,0
|
| 529 |
+
ATH_D.US,D,20230201,000000,19.97,19.97,19.58,19.815,17934,0
|
| 530 |
+
ATH_D.US,D,20230202,000000,19.98,20,19.69,20,40935,0
|
| 531 |
+
ATH_D.US,D,20230203,000000,19.8,19.88,19.54,19.54,23434,0
|
| 532 |
+
ATH_D.US,D,20230206,000000,19.3,19.54,19.0983,19.41,41151,0
|
| 533 |
+
ATH_D.US,D,20230207,000000,19.38,19.41,19.0502,19.251,25648,0
|
| 534 |
+
ATH_D.US,D,20230208,000000,19.05,19.17,18.9,19.05,42487,0
|
| 535 |
+
ATH_D.US,D,20230209,000000,19.01,19.1687,18.88,19.0761,43276,0
|
| 536 |
+
ATH_D.US,D,20230210,000000,18.94,19.05,18.62,18.68,26123,0
|
| 537 |
+
ATH_D.US,D,20230213,000000,18.68,19.03,18.68,19.03,142010,0
|
| 538 |
+
ATH_D.US,D,20230214,000000,18.87,19.34,18.87,19.24,30070,0
|
| 539 |
+
ATH_D.US,D,20230215,000000,19.3585,19.3585,19.0118,19.32,18434,0
|
| 540 |
+
ATH_D.US,D,20230216,000000,19.28,19.29,18.9701,19.26,15289,0
|
| 541 |
+
ATH_D.US,D,20230217,000000,19.23,19.23,18.84,18.96,20153,0
|
| 542 |
+
ATH_D.US,D,20230221,000000,18.89,18.93,18.37,18.41,59978,0
|
| 543 |
+
ATH_D.US,D,20230222,000000,18.18,18.89,18.18,18.89,39800,0
|
| 544 |
+
ATH_D.US,D,20230223,000000,18.82,19.14,18.72,19.105,15963,0
|
| 545 |
+
ATH_D.US,D,20230224,000000,18.98,19.07,18.7429,18.88,27830,0
|
| 546 |
+
ATH_D.US,D,20230227,000000,18.87,18.87,18.6,18.75,37582,0
|
| 547 |
+
ATH_D.US,D,20230228,000000,18.75,18.92,18.4001,18.92,57488,0
|
| 548 |
+
ATH_D.US,D,20230301,000000,18.94,18.94,18.431,18.795,24075,0
|
| 549 |
+
ATH_D.US,D,20230302,000000,18.69,18.79,18.5901,18.6735,19234,0
|
| 550 |
+
ATH_D.US,D,20230303,000000,18.75,19.06,18.75,19.06,24881,0
|
| 551 |
+
ATH_D.US,D,20230306,000000,18.94,19.18,18.8986,19.03,44192,0
|
| 552 |
+
ATH_D.US,D,20230307,000000,19.025,19.18,18.93,19.15,19116,0
|
| 553 |
+
ATH_D.US,D,20230308,000000,19.03,19.15,18.96,19.14,12718,0
|
| 554 |
+
ATH_D.US,D,20230309,000000,19.03,19.15,18.16,18.16,29257,0
|
| 555 |
+
ATH_D.US,D,20230310,000000,18.31,18.31,17.27,17.9,34024,0
|
| 556 |
+
ATH_D.US,D,20230313,000000,17.7,17.7,16.0101,16.31,79522,0
|
| 557 |
+
ATH_D.US,D,20230314,000000,16.51,17.3839,16.51,16.88,45155,0
|
| 558 |
+
ATH_D.US,D,20230315,000000,16.85,16.85,15.6726,16.03,65253,0
|
| 559 |
+
ATH_D.US,D,20230316,000000,15.62,16.86,15.62,16.63,31128,0
|
| 560 |
+
ATH_D.US,D,20230317,000000,16.33,16.6,15.5437,15.78,38120,0
|
| 561 |
+
ATH_D.US,D,20230320,000000,16.03,16.75,15.8,16.29,61850,0
|
| 562 |
+
ATH_D.US,D,20230321,000000,16.3,16.97,16.3,16.86,24876,0
|
| 563 |
+
ATH_D.US,D,20230322,000000,16.82,17.15,16.62,17.13,41221,0
|
| 564 |
+
ATH_D.US,D,20230323,000000,17.01,17.34,16.5,16.55,36751,0
|
| 565 |
+
ATH_D.US,D,20230324,000000,16.64,16.64,16.23,16.25,31426,0
|
| 566 |
+
ATH_D.US,D,20230327,000000,16.47,16.98,16.47,16.63,27362,0
|
| 567 |
+
ATH_D.US,D,20230328,000000,16.76,17.03,16.41,16.63,49555,0
|
| 568 |
+
ATH_D.US,D,20230329,000000,16.74,16.94,16.4,16.5,90410,0
|
| 569 |
+
ATH_D.US,D,20230330,000000,16.67,17.04,16.4201,16.75,78777,0
|
| 570 |
+
ATH_D.US,D,20230331,000000,16.89,17.38,15.74,15.74,437821,0
|
| 571 |
+
ATH_D.US,D,20230403,000000,16.2,16.74,16.2,16.45,126381,0
|
| 572 |
+
ATH_D.US,D,20230404,000000,16.56,16.71,16.2,16.36,115446,0
|
| 573 |
+
ATH_D.US,D,20230405,000000,16.3919,16.7269,16.35,16.49,37780,0
|
| 574 |
+
ATH_D.US,D,20230406,000000,16.59,17.08,16.55,16.82,105207,0
|
| 575 |
+
ATH_D.US,D,20230410,000000,16.94,17.07,16.75,16.8,36958,0
|
| 576 |
+
ATH_D.US,D,20230411,000000,16.76,17.0009,16.49,16.94,70218,0
|
| 577 |
+
ATH_D.US,D,20230412,000000,17.07,17.08,16.33,16.45,58524,0
|
| 578 |
+
ATH_D.US,D,20230413,000000,16.48,16.56,16.27,16.56,29529,0
|
| 579 |
+
ATH_D.US,D,20230414,000000,16.69,16.69,16.37,16.4238,30866,0
|
| 580 |
+
ATH_D.US,D,20230417,000000,16.5,16.6451,16.48,16.48,45665,0
|
| 581 |
+
ATH_D.US,D,20230418,000000,16.59,16.7,16.49,16.61,51377,0
|
| 582 |
+
ATH_D.US,D,20230419,000000,16.52,16.6394,16.39,16.63,43319,0
|
| 583 |
+
ATH_D.US,D,20230420,000000,16.49,16.74,16.4,16.64,38481,0
|
| 584 |
+
ATH_D.US,D,20230421,000000,16.73,16.7994,16.51,16.75,45949,0
|
| 585 |
+
ATH_D.US,D,20230424,000000,16.64,16.905,16.5,16.61,25961,0
|
| 586 |
+
ATH_D.US,D,20230425,000000,16.54,16.72,16.42,16.52,33005,0
|
| 587 |
+
ATH_D.US,D,20230426,000000,16.42,16.68,16.42,16.54,21337,0
|
| 588 |
+
ATH_D.US,D,20230427,000000,16.57,16.92,16.4201,16.55,36211,0
|
| 589 |
+
ATH_D.US,D,20230428,000000,16.67,16.815,16.4501,16.71,107996,0
|
| 590 |
+
ATH_D.US,D,20230501,000000,16.58,16.7979,16.58,16.74,23787,0
|
| 591 |
+
ATH_D.US,D,20230502,000000,16.77,16.77,16.21,16.25,26895,0
|
| 592 |
+
ATH_D.US,D,20230503,000000,16.4,16.5341,16,16.03,48374,0
|
| 593 |
+
ATH_D.US,D,20230504,000000,16,16.02,15.47,15.47,55982,0
|
| 594 |
+
ATH_D.US,D,20230505,000000,15.76,15.9783,15.64,15.9,36699,0
|
| 595 |
+
ATH_D.US,D,20230508,000000,16.19,16.25,16,16.14,52859,0
|
| 596 |
+
ATH_D.US,D,20230509,000000,16.22,16.22,15.8,15.92,52088,0
|
| 597 |
+
ATH_D.US,D,20230510,000000,16.2,16.71,15.95,16.34,38471,0
|
| 598 |
+
ATH_D.US,D,20230511,000000,16.25,16.427,15.9,15.93,42561,0
|
| 599 |
+
ATH_D.US,D,20230512,000000,15.96,16.09,15.89,15.89,46497,0
|
| 600 |
+
ATH_D.US,D,20230515,000000,15.95,16,15.56,15.58,76606,0
|
| 601 |
+
ATH_D.US,D,20230516,000000,15.69,15.8999,15.63,15.63,62032,0
|
| 602 |
+
ATH_D.US,D,20230517,000000,15.75,16.3,15.75,16.1281,20037,0
|
| 603 |
+
ATH_D.US,D,20230518,000000,16.1,16.4,16.1,16.18,40382,0
|
| 604 |
+
ATH_D.US,D,20230519,000000,16.52,16.52,16,16.06,16337,0
|
| 605 |
+
ATH_D.US,D,20230522,000000,16.18,16.7,16.18,16.68,61254,0
|
| 606 |
+
ATH_D.US,D,20230523,000000,16.65,16.88,16.5858,16.86,42204,0
|
| 607 |
+
ATH_D.US,D,20230524,000000,16.77,16.86,16.59,16.61,21378,0
|
| 608 |
+
ATH_D.US,D,20230525,000000,16.72,16.828,16.5,16.5,41437,0
|
| 609 |
+
ATH_D.US,D,20230526,000000,16.65,16.65,16.5,16.57,15567,0
|
| 610 |
+
ATH_D.US,D,20230530,000000,16.51,16.75,16.51,16.53,29910,0
|
| 611 |
+
ATH_D.US,D,20230531,000000,16.5,16.7,16.41,16.41,81650,0
|
| 612 |
+
ATH_D.US,D,20230601,000000,16.6,16.68,16.48,16.64,12975,0
|
| 613 |
+
ATH_D.US,D,20230602,000000,16.7,17.68,16.57,17.43,51042,0
|
| 614 |
+
ATH_D.US,D,20230605,000000,17.39,17.39,16.9,17.3,37324,0
|
| 615 |
+
ATH_D.US,D,20230606,000000,17.0366,17.5,17.0366,17.41,42041,0
|
| 616 |
+
ATH_D.US,D,20230607,000000,17.3,17.5,17.1813,17.26,29388,0
|
| 617 |
+
ATH_D.US,D,20230608,000000,17.15,17.3008,17.0701,17.17,46860,0
|
| 618 |
+
ATH_D.US,D,20230609,000000,17.17,17.2,16.99,17.1,52513,0
|
| 619 |
+
ATH_D.US,D,20230612,000000,17.09,17.09,16.5101,16.6,54773,0
|
| 620 |
+
ATH_D.US,D,20230613,000000,16.74,16.89,16.64,16.79,45257,0
|
| 621 |
+
ATH_D.US,D,20230614,000000,16.67,16.67,15.957,16.08,68206,0
|
| 622 |
+
ATH_D.US,D,20230615,000000,16.15,16.37,16.03,16.0501,30517,0
|
| 623 |
+
ATH_D.US,D,20230616,000000,16.06,16.235,16.01,16.01,18946,0
|
| 624 |
+
ATH_D.US,D,20230620,000000,16.08,16.3745,16,16,43178,0
|
| 625 |
+
ATH_D.US,D,20230621,000000,16,16.32,16,16.28,26947,0
|
| 626 |
+
ATH_D.US,D,20230622,000000,16.28,16.4,16.01,16.08,72091,0
|
| 627 |
+
ATH_D.US,D,20230623,000000,16.05,16.25,16.05,16.2,40728,0
|
| 628 |
+
ATH_D.US,D,20230626,000000,16.12,16.3766,16.09,16.12,38321,0
|
| 629 |
+
ATH_D.US,D,20230627,000000,16.18,16.36,16.12,16.2,49877,0
|
| 630 |
+
ATH_D.US,D,20230628,000000,16.25,16.3,16.15,16.28,34273,0
|
| 631 |
+
ATH_D.US,D,20230629,000000,16.28,16.2843,16,16.16,45871,0
|
| 632 |
+
ATH_D.US,D,20230630,000000,16.12,16.3,16,16.3,127053,0
|
| 633 |
+
ATH_D.US,D,20230703,000000,16.51,16.98,16.455,16.98,66783,0
|
| 634 |
+
ATH_D.US,D,20230705,000000,16.97,17.09,16.61,16.89,51678,0
|
| 635 |
+
ATH_D.US,D,20230706,000000,16.8,16.8,16.39,16.54,30634,0
|
| 636 |
+
ATH_D.US,D,20230707,000000,16.54,16.7,16.45,16.7,26675,0
|
| 637 |
+
ATH_D.US,D,20230710,000000,16.7,16.9,16.7,16.77,28447,0
|
| 638 |
+
ATH_D.US,D,20230711,000000,16.84,17,16.7201,16.76,31737,0
|
| 639 |
+
ATH_D.US,D,20230712,000000,16.83,16.99,16.54,16.55,28856,0
|
| 640 |
+
ATH_D.US,D,20230713,000000,16.62,16.8799,16.6,16.8,22432,0
|
| 641 |
+
ATH_D.US,D,20230714,000000,16.64,16.83,16.5783,16.75,31524,0
|
| 642 |
+
ATH_D.US,D,20230717,000000,16.78,16.93,16.75,16.89,37122,0
|
| 643 |
+
ATH_D.US,D,20230718,000000,16.88,17,16.7421,16.78,34288,0
|
| 644 |
+
ATH_D.US,D,20230719,000000,16.84,16.9648,16.84,16.96,26272,0
|
| 645 |
+
ATH_D.US,D,20230720,000000,16.95,16.97,16.76,16.96,24961,0
|
| 646 |
+
ATH_D.US,D,20230721,000000,16.92,16.98,16.7105,16.75,21978,0
|
| 647 |
+
ATH_D.US,D,20230724,000000,16.85,17,16.6,16.61,35096,0
|
| 648 |
+
ATH_D.US,D,20230725,000000,16.62,16.6899,16.24,16.47,42565,0
|
| 649 |
+
ATH_D.US,D,20230726,000000,16.5,16.75,16.5,16.75,32436,0
|
| 650 |
+
ATH_D.US,D,20230727,000000,16.74,16.74,16.48,16.48,25377,0
|
| 651 |
+
ATH_D.US,D,20230728,000000,16.61,16.75,16.595,16.75,70530,0
|
| 652 |
+
ATH_D.US,D,20230731,000000,16.75,16.75,16.57,16.75,87754,0
|
| 653 |
+
ATH_D.US,D,20230801,000000,16.73,16.75,16.65,16.72,34445,0
|
| 654 |
+
ATH_D.US,D,20230802,000000,16.65,16.75,16.52,16.7,47709,0
|
| 655 |
+
ATH_D.US,D,20230803,000000,16.6,16.715,16.41,16.41,41718,0
|
| 656 |
+
ATH_D.US,D,20230804,000000,16.46,16.7277,16.45,16.53,129964,0
|
| 657 |
+
ATH_D.US,D,20230807,000000,16.6,16.6399,16.4535,16.4535,66550,0
|
| 658 |
+
ATH_D.US,D,20230808,000000,16.45,16.465,16.28,16.28,51535,0
|
| 659 |
+
ATH_D.US,D,20230809,000000,16.34,16.34,16.16,16.16,60147,0
|
| 660 |
+
ATH_D.US,D,20230810,000000,16.11,16.4827,16.05,16.06,65711,0
|
| 661 |
+
ATH_D.US,D,20230811,000000,16.02,16.13,15.83,16.01,65118,0
|
| 662 |
+
ATH_D.US,D,20230814,000000,16.02,16.0992,15.91,15.95,35977,0
|
| 663 |
+
ATH_D.US,D,20230815,000000,16.08,16.08,15.8,15.8,54600,0
|
| 664 |
+
ATH_D.US,D,20230816,000000,15.95,15.95,15.65,15.795,68616,0
|
| 665 |
+
ATH_D.US,D,20230817,000000,15.72,15.91,15.65,15.91,76569,0
|
| 666 |
+
ATH_D.US,D,20230818,000000,15.88,16.05,15.8625,16.05,38541,0
|
| 667 |
+
ATH_D.US,D,20230821,000000,15.93,16.2599,15.905,16.2001,44827,0
|
| 668 |
+
ATH_D.US,D,20230822,000000,16.07,16.35,15.91,15.98,17341,0
|
| 669 |
+
ATH_D.US,D,20230823,000000,16.15,16.6,16.136,16.6,32972,0
|
| 670 |
+
ATH_D.US,D,20230824,000000,16.5,16.59,16.35,16.59,23695,0
|
| 671 |
+
ATH_D.US,D,20230825,000000,16.56,16.56,16.26,16.4199,19096,0
|
| 672 |
+
ATH_D.US,D,20230828,000000,16.41,16.4706,16.3,16.35,18757,0
|
| 673 |
+
ATH_D.US,D,20230829,000000,16.5,16.5,16.35,16.35,27528,0
|
| 674 |
+
ATH_D.US,D,20230830,000000,16.36,16.51,16.34,16.34,29238,0
|
| 675 |
+
ATH_D.US,D,20230831,000000,16.34,16.99,16.34,16.99,78225,0
|
| 676 |
+
ATH_D.US,D,20230901,000000,16.72,16.91,16.6849,16.85,16870,0
|
| 677 |
+
ATH_D.US,D,20230905,000000,16.72,16.95,16.18,16.78,57933,0
|
| 678 |
+
ATH_D.US,D,20230906,000000,16.81,16.96,16.51,16.9,62630,0
|
| 679 |
+
ATH_D.US,D,20230907,000000,16.86,16.88,16.75,16.76,22648,0
|
| 680 |
+
ATH_D.US,D,20230908,000000,16.76,17.0599,16.76,17,34756,0
|
| 681 |
+
ATH_D.US,D,20230911,000000,16.92,17.09,16.79,17.05,63895,0
|
| 682 |
+
ATH_D.US,D,20230912,000000,17,17.0687,16.95,17.035,23695,0
|
| 683 |
+
ATH_D.US,D,20230913,000000,17.08,17.09,16.95,17.09,19213,0
|
| 684 |
+
ATH_D.US,D,20230914,000000,16.71,16.715,16.36,16.71,88600,0
|
| 685 |
+
ATH_D.US,D,20230915,000000,16.66,16.7764,16.61,16.77,20625,0
|
| 686 |
+
ATH_D.US,D,20230918,000000,16.79,16.8,16.62,16.78,23553,0
|
| 687 |
+
ATH_D.US,D,20230919,000000,16.8,16.99,16.8,16.99,42759,0
|
| 688 |
+
ATH_D.US,D,20230920,000000,16.99,17.3797,16.97,17.28,46718,0
|
| 689 |
+
ATH_D.US,D,20230921,000000,17.16,17.16,16.56,16.97,22834,0
|
| 690 |
+
ATH_D.US,D,20230922,000000,16.9,16.9,16.71,16.71,20315,0
|
| 691 |
+
ATH_D.US,D,20230925,000000,16.62,16.78,16.41,16.5999,28450,0
|
| 692 |
+
ATH_D.US,D,20230926,000000,16.68,16.68,16.18,16.26,39504,0
|
| 693 |
+
ATH_D.US,D,20230927,000000,16.32,16.39,15.87,16.2,36849,0
|
| 694 |
+
ATH_D.US,D,20230928,000000,16.49,16.49,16.15,16.39,14139,0
|
| 695 |
+
ATH_D.US,D,20230929,000000,16.68,16.81,16.27,16.38,83293,0
|
| 696 |
+
ATH_D.US,D,20231002,000000,16.34,16.445,16.175,16.25,15952,0
|
| 697 |
+
ATH_D.US,D,20231003,000000,16.14,16.15,15.8,15.86,35730,0
|
| 698 |
+
ATH_D.US,D,20231004,000000,16,16.04,15.8002,15.81,21164,0
|
| 699 |
+
ATH_D.US,D,20231005,000000,15.88,15.89,15.67,15.76,24709,0
|
| 700 |
+
ATH_D.US,D,20231006,000000,15.7,15.8599,15.5194,15.55,42957,0
|
| 701 |
+
ATH_D.US,D,20231009,000000,15.62,15.92,15.6106,15.91,26576,0
|
| 702 |
+
ATH_D.US,D,20231010,000000,15.96,16.2,15.75,16.04,41499,0
|
| 703 |
+
ATH_D.US,D,20231011,000000,16.08,16.25,16,16.01,14949,0
|
| 704 |
+
ATH_D.US,D,20231012,000000,16.4,16.4,15.81,15.84,17025,0
|
| 705 |
+
ATH_D.US,D,20231013,000000,15.95,16.13,15.7349,15.87,30866,0
|
| 706 |
+
ATH_D.US,D,20231016,000000,15.82,15.92,15.69,15.8,39892,0
|
| 707 |
+
ATH_D.US,D,20231017,000000,15.66,15.79,15.551,15.61,36209,0
|
| 708 |
+
ATH_D.US,D,20231018,000000,15.63,15.65,15.28,15.39,62122,0
|
| 709 |
+
ATH_D.US,D,20231019,000000,15.51,15.51,15.24,15.24,38099,0
|
| 710 |
+
ATH_D.US,D,20231020,000000,15.36,15.8,15.19,15.76,72502,0
|
| 711 |
+
ATH_D.US,D,20231023,000000,15.67,15.982,15.5487,15.95,24645,0
|
| 712 |
+
ATH_D.US,D,20231024,000000,15.85,16.32,15.85,16.3,36113,0
|
| 713 |
+
ATH_D.US,D,20231025,000000,16.25,16.25,15.9501,15.99,17180,0
|
| 714 |
+
ATH_D.US,D,20231026,000000,15.86,16.1,15.83,16.1,25794,0
|
| 715 |
+
ATH_D.US,D,20231027,000000,16.13,16.13,15.78,15.85,11905,0
|
| 716 |
+
ATH_D.US,D,20231030,000000,15.7,16,15.65,16,16644,0
|
| 717 |
+
ATH_D.US,D,20231031,000000,15.99,16.18,15.8015,16.18,89633,0
|
| 718 |
+
ATH_D.US,D,20231101,000000,16.03,16.57,16.03,16.25,57707,0
|
| 719 |
+
ATH_D.US,D,20231102,000000,16.42,16.8699,16.36,16.48,47107,0
|
| 720 |
+
ATH_D.US,D,20231103,000000,16.75,17.1729,16.62,17.0501,35313,0
|
| 721 |
+
ATH_D.US,D,20231106,000000,16.92,17.05,16.735,16.735,38869,0
|
| 722 |
+
ATH_D.US,D,20231107,000000,16.74,17.02,16.59,16.71,37961,0
|
| 723 |
+
ATH_D.US,D,20231108,000000,16.74,16.855,16.65,16.69,26440,0
|
| 724 |
+
ATH_D.US,D,20231109,000000,16.7,16.705,16.36,16.38,72026,0
|
| 725 |
+
ATH_D.US,D,20231110,000000,16.41,16.63,16.4,16.63,20389,0
|
| 726 |
+
ATH_D.US,D,20231113,000000,16.45,16.639,16.3601,16.49,32392,0
|
| 727 |
+
ATH_D.US,D,20231114,000000,16.75,17.19,16.63,16.95,84285,0
|
| 728 |
+
ATH_D.US,D,20231115,000000,16.98,17,16.56,16.99,30332,0
|
| 729 |
+
ATH_D.US,D,20231116,000000,16.86,16.9899,16.63,16.63,27199,0
|
| 730 |
+
ATH_D.US,D,20231117,000000,16.66,16.7899,16.55,16.6,38217,0
|
| 731 |
+
ATH_D.US,D,20231120,000000,16.68,16.85,16.62,16.64,30953,0
|
| 732 |
+
ATH_D.US,D,20231121,000000,16.72,16.8,16.16,16.33,91333,0
|
| 733 |
+
ATH_D.US,D,20231122,000000,16.45,16.45,15.94,16.09,89522,0
|
| 734 |
+
ATH_D.US,D,20231124,000000,16.16,16.36,16.15,16.33,21743,0
|
| 735 |
+
ATH_D.US,D,20231127,000000,16.29,16.4199,16.19,16.28,51737,0
|
| 736 |
+
ATH_D.US,D,20231128,000000,16.38,16.45,16.24,16.42,67874,0
|
| 737 |
+
ATH_D.US,D,20231129,000000,16.5,17.0099,16.5,16.83,114346,0
|
| 738 |
+
ATH_D.US,D,20231130,000000,16.89,17.3,16.65,17.16,182358,0
|
| 739 |
+
ATH_D.US,D,20231201,000000,17.28,17.666,17.1,17.64,103766,0
|
| 740 |
+
ATH_D.US,D,20231204,000000,17.54,17.64,17.2001,17.46,91789,0
|
| 741 |
+
ATH_D.US,D,20231205,000000,17.47,17.59,17.2661,17.35,81636,0
|
| 742 |
+
ATH_D.US,D,20231206,000000,17.48,17.59,17.28,17.4,32347,0
|
| 743 |
+
ATH_D.US,D,20231207,000000,17.45,17.56,17.25,17.5,77137,0
|
| 744 |
+
ATH_D.US,D,20231208,000000,17.43,17.4426,17.135,17.42,53723,0
|
| 745 |
+
ATH_D.US,D,20231211,000000,17.38,17.42,17.1399,17.349,60215,0
|
| 746 |
+
ATH_D.US,D,20231212,000000,17.39,17.46,17.1449,17.19,25806,0
|
| 747 |
+
ATH_D.US,D,20231213,000000,17.3,17.571,17.1,17.5,46433,0
|
| 748 |
+
ATH_D.US,D,20231214,000000,17.19,17.8,17.16,17.74,54020,0
|
| 749 |
+
ATH_D.US,D,20231215,000000,17.89,18.04,17.635,17.95,44594,0
|
| 750 |
+
ATH_D.US,D,20231218,000000,17.91,17.9102,17.15,17.48,56461,0
|
| 751 |
+
ATH_D.US,D,20231219,000000,17.6,17.67,17.337,17.55,38449,0
|
| 752 |
+
ATH_D.US,D,20231220,000000,17.54,17.63,17.35,17.44,69884,0
|
| 753 |
+
ATH_D.US,D,20231221,000000,17.54,17.94,17.54,17.93,39098,0
|
| 754 |
+
ATH_D.US,D,20231222,000000,17.85,18.17,17.85,18.0217,41234,0
|
| 755 |
+
ATH_D.US,D,20231226,000000,17.99,17.99,17.8,17.8,86246,0
|
| 756 |
+
ATH_D.US,D,20231227,000000,17.85,17.86,17.5301,17.86,70267,0
|
| 757 |
+
ATH_D.US,D,20231228,000000,17.71,17.8662,17.52,17.6999,37034,0
|
| 758 |
+
ATH_D.US,D,20231229,000000,17.61,17.98,17.51,17.8,105005,0
|
| 759 |
+
ATH_D.US,D,20240102,000000,17.61,18.06,17.54,17.97,36305,0
|
| 760 |
+
ATH_D.US,D,20240103,000000,17.98,18.02,17.79,17.95,23740,0
|
| 761 |
+
ATH_D.US,D,20240104,000000,17.94,18.13,17.88,18.1,25453,0
|
| 762 |
+
ATH_D.US,D,20240105,000000,18.01,18.2,17.8718,18.1141,50042,0
|
| 763 |
+
ATH_D.US,D,20240108,000000,18.05,18.05,17.8,17.97,48561,0
|
| 764 |
+
ATH_D.US,D,20240109,000000,18.01,18.19,17.85,18.13,39820,0
|
| 765 |
+
ATH_D.US,D,20240110,000000,18.12,18.23,18,18.08,35046,0
|
| 766 |
+
ATH_D.US,D,20240111,000000,18.22,18.43,18.11,18.43,36885,0
|
| 767 |
+
ATH_D.US,D,20240112,000000,18.35,18.46,18.1462,18.35,36023,0
|
| 768 |
+
ATH_D.US,D,20240116,000000,18.3,18.45,18.03,18.155,47798,0
|
| 769 |
+
ATH_D.US,D,20240117,000000,18.14,18.2,18.02,18.1139,38106,0
|
| 770 |
+
ATH_D.US,D,20240118,000000,18.2,18.2,17.74,17.89,35268,0
|
| 771 |
+
ATH_D.US,D,20240119,000000,17.89,17.89,17.63,17.76,59582,0
|
| 772 |
+
ATH_D.US,D,20240122,000000,17.8,17.99,17.7935,17.92,133317,0
|
| 773 |
+
ATH_D.US,D,20240123,000000,17.94,17.995,17.7399,17.9,78005,0
|
| 774 |
+
ATH_D.US,D,20240124,000000,17.9,18.0708,17.8736,17.98,44931,0
|
| 775 |
+
ATH_D.US,D,20240125,000000,18.01,18.4998,17.96,18.48,45017,0
|
| 776 |
+
ATH_D.US,D,20240126,000000,18.37,18.73,18.19,18.5,53180,0
|
| 777 |
+
ATH_D.US,D,20240129,000000,18.5,18.64,18.4,18.5,35567,0
|
| 778 |
+
ATH_D.US,D,20240130,000000,18.5,18.733,18.393,18.733,39391,0
|
| 779 |
+
ATH_D.US,D,20240131,000000,18.66,18.81,18.24,18.39,90377,0
|
| 780 |
+
ATH_D.US,D,20240201,000000,18.43,18.86,18.25,18.74,52858,0
|
| 781 |
+
ATH_D.US,D,20240202,000000,18.74,18.74,18.3701,18.5,24965,0
|
| 782 |
+
ATH_D.US,D,20240205,000000,18.55,18.7999,18.16,18.26,19774,0
|
| 783 |
+
ATH_D.US,D,20240206,000000,18.41,18.41,17.86,18.21,19041,0
|
| 784 |
+
ATH_D.US,D,20240207,000000,18.03,18.7,18.03,18.35,64441,0
|
| 785 |
+
ATH_D.US,D,20240208,000000,18.43,18.68,18.15,18.68,46051,0
|
| 786 |
+
ATH_D.US,D,20240209,000000,18.59,18.7,18.51,18.7,44723,0
|
| 787 |
+
ATH_D.US,D,20240212,000000,18.6,18.77,18.26,18.39,97527,0
|
| 788 |
+
ATH_D.US,D,20240213,000000,18.21,18.27,17.96,18.27,33543,0
|
| 789 |
+
ATH_D.US,D,20240214,000000,18.3,18.6087,18.15,18.3,22339,0
|
| 790 |
+
ATH_D.US,D,20240215,000000,18.43,18.59,18.26,18.46,33155,0
|
| 791 |
+
ATH_D.US,D,20240216,000000,18.49,18.49,18.17,18.39,15149,0
|
| 792 |
+
ATH_D.US,D,20240220,000000,18.25,18.4723,18.25,18.27,24655,0
|
| 793 |
+
ATH_D.US,D,20240221,000000,18.21,18.6917,18.21,18.51,31595,0
|
| 794 |
+
ATH_D.US,D,20240222,000000,18.67,18.75,18.57,18.71,22605,0
|
| 795 |
+
ATH_D.US,D,20240223,000000,18.66,18.99,18.66,18.98,37789,0
|
| 796 |
+
ATH_D.US,D,20240226,000000,19.02,19.12,18.9386,19.12,24996,0
|
| 797 |
+
ATH_D.US,D,20240227,000000,19.18,19.18,18.77,18.92,37569,0
|
| 798 |
+
ATH_D.US,D,20240228,000000,19.02,19.02,18.4901,18.8,43479,0
|
| 799 |
+
ATH_D.US,D,20240229,000000,18.9,19.09,18.61,18.8,143630,0
|
| 800 |
+
ATH_D.US,D,20240301,000000,18.66,18.8256,18.6,18.8,39657,0
|
| 801 |
+
ATH_D.US,D,20240304,000000,18.8,18.97,18.26,18.34,72067,0
|
| 802 |
+
ATH_D.US,D,20240305,000000,18.35,18.51,18.06,18.25,57947,0
|
| 803 |
+
ATH_D.US,D,20240306,000000,18.33,18.64,18.15,18.45,50770,0
|
| 804 |
+
ATH_D.US,D,20240307,000000,18.51,18.8,18.5,18.78,32612,0
|
| 805 |
+
ATH_D.US,D,20240308,000000,18.82,18.9562,18.64,18.69,42965,0
|
| 806 |
+
ATH_D.US,D,20240311,000000,18.59,18.77,18.5,18.74,23433,0
|
| 807 |
+
ATH_D.US,D,20240312,000000,18.75,18.9868,18.6,18.96,38136,0
|
| 808 |
+
ATH_D.US,D,20240313,000000,18.93,19.0799,18.785,19.01,38578,0
|
| 809 |
+
ATH_D.US,D,20240314,000000,18.6,18.7,18.5,18.61,22953,0
|
| 810 |
+
ATH_D.US,D,20240315,000000,18.5,18.75,18.3401,18.7,39654,0
|
| 811 |
+
ATH_D.US,D,20240318,000000,18.7,18.7,18.51,18.68,35721,0
|
| 812 |
+
ATH_D.US,D,20240319,000000,18.54,18.91,18.47,18.88,50928,0
|
| 813 |
+
ATH_D.US,D,20240320,000000,18.79,18.98,18.75,18.97,26422,0
|
| 814 |
+
ATH_D.US,D,20240321,000000,18.97,19.2,18.97,19.15,48875,0
|
| 815 |
+
ATH_D.US,D,20240322,000000,19.24,19.24,18.8,18.99,64344,0
|
| 816 |
+
ATH_D.US,D,20240325,000000,18.83,18.935,18.65,18.76,34239,0
|
| 817 |
+
ATH_D.US,D,20240326,000000,18.65,18.7499,18.44,18.55,50662,0
|
| 818 |
+
ATH_D.US,D,20240327,000000,18.59,18.89,18.47,18.89,19962,0
|
| 819 |
+
ATH_D.US,D,20240328,000000,18.85,18.97,18.46,18.59,26636,0
|
| 820 |
+
ATH_D.US,D,20240401,000000,18.81,18.88,18.52,18.81,62423,0
|
| 821 |
+
ATH_D.US,D,20240402,000000,18.66,18.92,18.3701,18.59,43013,0
|
| 822 |
+
ATH_D.US,D,20240403,000000,18.56,18.68,18.31,18.4098,44870,0
|
| 823 |
+
ATH_D.US,D,20240404,000000,18.49,18.66,18.4001,18.4001,18542,0
|
| 824 |
+
ATH_D.US,D,20240405,000000,18.39,18.639,18.28,18.54,37854,0
|
| 825 |
+
ATH_D.US,D,20240408,000000,18.42,18.4436,18.23,18.28,21796,0
|
| 826 |
+
ATH_D.US,D,20240409,000000,18.3,18.35,18.2,18.28,16841,0
|
| 827 |
+
ATH_D.US,D,20240410,000000,17.96,18.0454,17.51,17.75,53842,0
|
| 828 |
+
ATH_D.US,D,20240411,000000,17.82,17.96,17.17,17.74,52424,0
|
| 829 |
+
ATH_D.US,D,20240412,000000,17.74,17.9711,17.61,17.69,36900,0
|
| 830 |
+
ATH_D.US,D,20240415,000000,17.79,17.79,17.22,17.37,80574,0
|
| 831 |
+
ATH_D.US,D,20240416,000000,17.37,17.495,17.2798,17.46,30593,0
|
| 832 |
+
ATH_D.US,D,20240417,000000,17.57,17.8284,17.5014,17.67,35557,0
|
| 833 |
+
ATH_D.US,D,20240418,000000,17.69,17.8699,17.481,17.64,33913,0
|
| 834 |
+
ATH_D.US,D,20240419,000000,17.8,17.8,17.29,17.36,41673,0
|
| 835 |
+
ATH_D.US,D,20240422,000000,17.49,17.64,17.45,17.5,34716,0
|
| 836 |
+
ATH_D.US,D,20240423,000000,17.52,17.77,17.52,17.67,47933,0
|
| 837 |
+
ATH_D.US,D,20240424,000000,17.63,17.67,17.4041,17.64,26319,0
|
| 838 |
+
ATH_D.US,D,20240425,000000,17.4,17.59,17.37,17.56,27980,0
|
| 839 |
+
ATH_D.US,D,20240426,000000,17.58,17.8094,17.505,17.61,54961,0
|
| 840 |
+
ATH_D.US,D,20240429,000000,17.78,17.89,17.64,17.73,33511,0
|
| 841 |
+
ATH_D.US,D,20240430,000000,17.75,17.83,17.58,17.7,49871,0
|
| 842 |
+
ATH_D.US,D,20240501,000000,17.68,17.92,17.43,17.92,85430,0
|
| 843 |
+
ATH_D.US,D,20240502,000000,17.89,18.21,17.815,18.14,59054,0
|
| 844 |
+
ATH_D.US,D,20240503,000000,18.3,18.3892,18.2001,18.23,21491,0
|
| 845 |
+
ATH_D.US,D,20240506,000000,18.42,18.6694,18.253,18.64,28436,0
|
| 846 |
+
ATH_D.US,D,20240507,000000,18.7,18.8599,18.39,18.55,36241,0
|
| 847 |
+
ATH_D.US,D,20240508,000000,18.55,18.5799,18.05,18.38,60858,0
|
| 848 |
+
ATH_D.US,D,20240509,000000,18.68,18.68,18.175,18.56,40883,0
|
| 849 |
+
ATH_D.US,D,20240510,000000,18.45,18.56,18.28,18.53,18266,0
|
| 850 |
+
ATH_D.US,D,20240513,000000,18.46,18.54,18.2,18.49,26283,0
|
| 851 |
+
ATH_D.US,D,20240514,000000,18.404,18.5975,18.27,18.44,37483,0
|
| 852 |
+
ATH_D.US,D,20240515,000000,18.57,18.95,18.56,18.95,36208,0
|
| 853 |
+
ATH_D.US,D,20240516,000000,18.82,18.9,18.59,18.84,36859,0
|
| 854 |
+
ATH_D.US,D,20240517,000000,18.75,18.75,18.5208,18.75,20230,0
|
| 855 |
+
ATH_D.US,D,20240520,000000,18.61,18.98,18.5501,18.94,50425,0
|
| 856 |
+
ATH_D.US,D,20240521,000000,18.92,18.95,18.65,18.78,24778,0
|
| 857 |
+
ATH_D.US,D,20240522,000000,18.78,18.85,18.61,18.73,17425,0
|
| 858 |
+
ATH_D.US,D,20240523,000000,18.8,18.8,18.42,18.65,104496,0
|
| 859 |
+
ATH_D.US,D,20240524,000000,18.64,18.83,18.5002,18.81,13025,0
|
| 860 |
+
ATH_D.US,D,20240528,000000,18.91,18.91,18.53,18.7,37722,0
|
| 861 |
+
ATH_D.US,D,20240529,000000,18.5,18.6,18.35,18.41,44341,0
|
| 862 |
+
ATH_D.US,D,20240530,000000,18.38,18.7194,18.38,18.69,17833,0
|
| 863 |
+
ATH_D.US,D,20240531,000000,18.57,19.43,18.57,19.19,181099,0
|
| 864 |
+
ATH_D.US,D,20240603,000000,19.12,19.3,18.96,19.02,52513,0
|
| 865 |
+
ATH_D.US,D,20240604,000000,19.03,19.25,18.99,19.04,40118,0
|
| 866 |
+
ATH_D.US,D,20240605,000000,18.93,19.04,18.85,18.94,36293,0
|
| 867 |
+
ATH_D.US,D,20240606,000000,18.97,19.04,18.66,18.77,42162,0
|
| 868 |
+
ATH_D.US,D,20240607,000000,18.67,18.75,18.56,18.67,24731,0
|
| 869 |
+
ATH_D.US,D,20240610,000000,18.67,18.71,18.51,18.67,30486,0
|
| 870 |
+
ATH_D.US,D,20240611,000000,18.77,18.77,18.48,18.58,30260,0
|
| 871 |
+
ATH_D.US,D,20240612,000000,18.87,18.92,18.62,18.62,48210,0
|
| 872 |
+
ATH_D.US,D,20240613,000000,18.7,18.85,18.63,18.82,40253,0
|
| 873 |
+
ATH_D.US,D,20240614,000000,18.37,18.53,18.3001,18.44,36757,0
|
| 874 |
+
ATH_D.US,D,20240617,000000,18.27,18.44,18.08,18.39,47384,0
|
| 875 |
+
ATH_D.US,D,20240618,000000,18.3,18.79,18.3,18.71,89534,0
|
| 876 |
+
ATH_D.US,D,20240620,000000,18.63,18.75,18.53,18.65,27543,0
|
| 877 |
+
ATH_D.US,D,20240621,000000,18.7,18.83,18.642,18.77,30257,0
|
| 878 |
+
ATH_D.US,D,20240624,000000,18.77,18.83,18.6519,18.79,24561,0
|
| 879 |
+
ATH_D.US,D,20240625,000000,18.79,18.9,18.72,18.88,65379,0
|
| 880 |
+
ATH_D.US,D,20240626,000000,18.84,19.02,18.7878,19.02,91185,0
|
| 881 |
+
ATH_D.US,D,20240627,000000,18.87,19.29,18.87,19.09,85223,0
|
| 882 |
+
ATH_D.US,D,20240628,000000,19.08,19.11,18.75,18.83,50110,0
|
| 883 |
+
ATH_D.US,D,20240701,000000,18.83,18.9294,18.49,18.6,48430,0
|
| 884 |
+
ATH_D.US,D,20240702,000000,18.65,18.685,18.51,18.64,29510,0
|
| 885 |
+
ATH_D.US,D,20240703,000000,18.64,19,18.64,19,13062,0
|
| 886 |
+
ATH_D.US,D,20240705,000000,18.94,18.94,18.75,18.93,18650,0
|
| 887 |
+
ATH_D.US,D,20240708,000000,18.83,18.9225,18.52,18.6,54044,0
|
| 888 |
+
ATH_D.US,D,20240709,000000,18.61,18.7026,18.45,18.46,28051,0
|
| 889 |
+
ATH_D.US,D,20240710,000000,18.48,18.68,18.45,18.68,42568,0
|
| 890 |
+
ATH_D.US,D,20240711,000000,18.84,18.98,18.74,18.895,50085,0
|
| 891 |
+
ATH_D.US,D,20240712,000000,18.87,18.928,18.71,18.82,48132,0
|
| 892 |
+
ATH_D.US,D,20240715,000000,18.76,19.03,18.6918,18.88,51711,0
|
| 893 |
+
ATH_D.US,D,20240716,000000,18.86,19.2,18.86,19.08,41646,0
|
| 894 |
+
ATH_D.US,D,20240717,000000,19.05,19.06,18.9,18.9,50898,0
|
| 895 |
+
ATH_D.US,D,20240718,000000,18.9,19.048,18.7947,18.9,16707,0
|
| 896 |
+
ATH_D.US,D,20240719,000000,18.99,18.99,18.77,18.96,30858,0
|
| 897 |
+
ATH_D.US,D,20240722,000000,18.94,19.1,18.855,18.89,27152,0
|
| 898 |
+
ATH_D.US,D,20240723,000000,18.85,18.8999,18.7,18.71,39128,0
|
| 899 |
+
ATH_D.US,D,20240724,000000,18.76,18.76,18.47,18.5,20096,0
|
| 900 |
+
ATH_D.US,D,20240725,000000,18.65,18.67,18.47,18.47,42336,0
|
| 901 |
+
ATH_D.US,D,20240726,000000,18.55,18.7699,18.5101,18.62,21153,0
|
| 902 |
+
ATH_D.US,D,20240729,000000,18.73,18.73,18.5262,18.605,25500,0
|
| 903 |
+
ATH_D.US,D,20240730,000000,18.7,18.7,18.51,18.67,12012,0
|
| 904 |
+
ATH_D.US,D,20240731,000000,18.61,18.705,18.25,18.28,91400,0
|
| 905 |
+
ATH_D.US,D,20240801,000000,18.36,18.74,18.33,18.74,54013,0
|
| 906 |
+
ATH_D.US,D,20240802,000000,18.54,18.64,18.45,18.46,43791,0
|
| 907 |
+
ATH_D.US,D,20240805,000000,18.17,18.42,17.917,18.32,48385,0
|
| 908 |
+
ATH_D.US,D,20240806,000000,18.26,18.525,18.13,18.5,49190,0
|
| 909 |
+
ATH_D.US,D,20240807,000000,18.42,18.67,18.42,18.6,24358,0
|
| 910 |
+
ATH_D.US,D,20240808,000000,18.56,18.84,18.56,18.84,28460,0
|
| 911 |
+
ATH_D.US,D,20240809,000000,18.69,18.76,18.65,18.76,18219,0
|
| 912 |
+
ATH_D.US,D,20240812,000000,18.69,18.81,18.54,18.57,26817,0
|
| 913 |
+
ATH_D.US,D,20240813,000000,18.65,18.7988,18.61,18.76,23718,0
|
| 914 |
+
ATH_D.US,D,20240814,000000,18.7901,18.86,18.64,18.71,28027,0
|
| 915 |
+
ATH_D.US,D,20240815,000000,18.81,18.81,18.55,18.63,39393,0
|
| 916 |
+
ATH_D.US,D,20240816,000000,18.73,18.8499,18.64,18.8499,18464,0
|
| 917 |
+
ATH_D.US,D,20240819,000000,18.85,19,18.8,18.99,21743,0
|
| 918 |
+
ATH_D.US,D,20240820,000000,18.99,19.08,18.86,19.045,13560,0
|
| 919 |
+
ATH_D.US,D,20240821,000000,19.05,19.15,19.0201,19.15,32487,0
|
| 920 |
+
ATH_D.US,D,20240822,000000,19.0401,19.15,19.0401,19.11,20232,0
|
| 921 |
+
ATH_D.US,D,20240823,000000,19.06,19.25,19.06,19.25,28688,0
|
| 922 |
+
ATH_D.US,D,20240826,000000,19.26,19.4,19.26,19.4,36725,0
|
| 923 |
+
ATH_D.US,D,20240827,000000,19.38,19.43,19.26,19.36,21552,0
|
| 924 |
+
ATH_D.US,D,20240828,000000,19.31,19.45,19.31,19.4,19693,0
|
| 925 |
+
ATH_D.US,D,20240829,000000,19.43,19.47,19.28,19.35,36254,0
|
| 926 |
+
ATH_D.US,D,20240830,000000,19.31,19.4153,18.98,19.2,61481,0
|
| 927 |
+
ATH_D.US,D,20240903,000000,19.12,19.27,19.0601,19.27,21578,0
|
| 928 |
+
ATH_D.US,D,20240904,000000,19.17,19.4,19.17,19.395,16071,0
|
| 929 |
+
ATH_D.US,D,20240905,000000,19.45,19.53,19.3208,19.53,42395,0
|
| 930 |
+
ATH_D.US,D,20240906,000000,19.52,19.52,19.18,19.4,43308,0
|
| 931 |
+
ATH_D.US,D,20240909,000000,19.4,19.56,19.4,19.53,27363,0
|
| 932 |
+
ATH_D.US,D,20240910,000000,19.66,19.66,19.41,19.51,28166,0
|
| 933 |
+
ATH_D.US,D,20240911,000000,19.6,19.6,19.23,19.33,86122,0
|
| 934 |
+
ATH_D.US,D,20240912,000000,19.35,19.47,19.23,19.4,35742,0
|
| 935 |
+
ATH_D.US,D,20240913,000000,19.12,19.2295,19.07,19.19,35629,0
|
| 936 |
+
ATH_D.US,D,20240916,000000,19.19,19.31,19.19,19.24,33367,0
|
| 937 |
+
ATH_D.US,D,20240917,000000,19.089,19.3495,19.0001,19.26,71872,0
|
| 938 |
+
ATH_D.US,D,20240918,000000,19.3,19.36,19.1701,19.34,49692,0
|
| 939 |
+
ATH_D.US,D,20240919,000000,19.41,19.4799,19.405,19.46,55297,0
|
| 940 |
+
ATH_D.US,D,20240920,000000,19.38,19.53,19.38,19.5,54462,0
|
| 941 |
+
ATH_D.US,D,20240923,000000,19.43,19.54,19.42,19.5,55775,0
|
| 942 |
+
ATH_D.US,D,20240924,000000,19.41,19.59,19.3881,19.55,70913,0
|
| 943 |
+
ATH_D.US,D,20240925,000000,19.58,19.6,19.5,19.54,91506,0
|
| 944 |
+
ATH_D.US,D,20240926,000000,19.59,19.5999,19.45,19.54,63108,0
|
| 945 |
+
ATH_D.US,D,20240927,000000,19.54,19.6,19.49,19.5,101515,0
|
| 946 |
+
ATH_D.US,D,20240930,000000,19.5,19.6,19.38,19.4,109444,0
|
| 947 |
+
ATH_D.US,D,20241001,000000,19.51,19.8499,19.355,19.74,66851,0
|
| 948 |
+
ATH_D.US,D,20241002,000000,19.8,19.96,19.73,19.96,58913,0
|
| 949 |
+
ATH_D.US,D,20241003,000000,19.99,20.2199,19.98,20.12,77742,0
|
| 950 |
+
ATH_D.US,D,20241004,000000,20.12,20.13,19.945,20.01,109445,0
|
| 951 |
+
ATH_D.US,D,20241007,000000,19.99,20.0199,19.85,19.91,35098,0
|
| 952 |
+
ATH_D.US,D,20241008,000000,19.92,20.07,19.85,20.01,51651,0
|
| 953 |
+
ATH_D.US,D,20241009,000000,19.98,20.18,19.97,19.97,45110,0
|
| 954 |
+
ATH_D.US,D,20241010,000000,20.05,20.1374,19.9029,20.0399,47583,0
|
| 955 |
+
ATH_D.US,D,20241011,000000,19.99,20.27,19.99,20.2,53766,0
|
| 956 |
+
ATH_D.US,D,20241014,000000,20.18,20.38,20.0356,20.38,30439,0
|
| 957 |
+
ATH_D.US,D,20241015,000000,20.42,20.6099,20.38,20.43,63870,0
|
| 958 |
+
ATH_D.US,D,20241016,000000,20.49,20.5192,20.22,20.29,78482,0
|
| 959 |
+
ATH_D.US,D,20241017,000000,20.23,20.3669,20.1,20.12,43675,0
|
| 960 |
+
ATH_D.US,D,20241018,000000,20.14,20.3,20,20,50322,0
|
| 961 |
+
ATH_D.US,D,20241021,000000,20.02,20.02,19.654,19.85,35948,0
|
| 962 |
+
ATH_D.US,D,20241022,000000,19.85,20.12,19.76,20.05,55255,0
|
| 963 |
+
ATH_D.US,D,20241023,000000,19.95,20.02,19.54,19.54,47760,0
|
| 964 |
+
ATH_D.US,D,20241024,000000,19.64,19.76,19.52,19.5293,40478,0
|
| 965 |
+
ATH_D.US,D,20241025,000000,19.65,19.764,19.44,19.55,28159,0
|
| 966 |
+
ATH_D.US,D,20241028,000000,19.3,19.7,19.3,19.65,30249,0
|
| 967 |
+
ATH_D.US,D,20241029,000000,19.48,19.5899,19.1934,19.42,43173,0
|
| 968 |
+
ATH_D.US,D,20241030,000000,19.57,19.65,19.32,19.32,46896,0
|
| 969 |
+
ATH_D.US,D,20241031,000000,19.33,19.6006,19.2,19.32,63528,0
|
| 970 |
+
ATH_D.US,D,20241101,000000,19.495,19.495,19.1,19.13,19656,0
|
| 971 |
+
ATH_D.US,D,20241104,000000,19.2,19.75,19.2,19.65,62821,0
|
| 972 |
+
ATH_D.US,D,20241105,000000,19.75,20.14,19.65,20.13,147583,0
|
| 973 |
+
ATH_D.US,D,20241106,000000,19.89,20.0699,19.72,20.005,20605,0
|
| 974 |
+
ATH_D.US,D,20241107,000000,20.01,20.13,19.8,20.07,37338,0
|
| 975 |
+
ATH_D.US,D,20241108,000000,20.071,20.41,20.05,20.41,44893,0
|
| 976 |
+
ATH_D.US,D,20241111,000000,20.3,20.41,19.84,20.05,30634,0
|
| 977 |
+
ATH_D.US,D,20241112,000000,19.875947,19.875947,19.36,19.4,37433,0
|
| 978 |
+
ATH_D.US,D,20241113,000000,19.52,19.57,18.94,19.08,54586,0
|
| 979 |
+
ATH_D.US,D,20241114,000000,19.05,19.17,18.87,18.9,35631,0
|
| 980 |
+
ATH_D.US,D,20241115,000000,18.82,18.91,18.7,18.9,54297,0
|
| 981 |
+
ATH_D.US,D,20241118,000000,18.95,19.3,18.7525,18.98,80091,0
|
| 982 |
+
ATH_D.US,D,20241119,000000,18.95,19.2499,18.88,19.05,54906,0
|
| 983 |
+
ATH_D.US,D,20241120,000000,19.02,19.113,18.72,18.91,48303,0
|
| 984 |
+
ATH_D.US,D,20241121,000000,19.01,19.31,18.95,19.15,35274,0
|
| 985 |
+
ATH_D.US,D,20241122,000000,19.29,19.38,19.23,19.23,28718,0
|
| 986 |
+
ATH_D.US,D,20241125,000000,19.53,19.7699,19.2666,19.43,24865,0
|
| 987 |
+
ATH_D.US,D,20241126,000000,19.08,19.4799,19.01,19.11,25842,0
|
| 988 |
+
ATH_D.US,D,20241127,000000,19.16,19.38,19.12,19.13,21471,0
|
| 989 |
+
ATH_D.US,D,20241129,000000,19.1,19.79,19.1,19.74,66606,0
|
| 990 |
+
ATH_D.US,D,20241202,000000,19.6,19.65,19.41,19.54,23222,0
|
| 991 |
+
ATH_D.US,D,20241203,000000,19.48,19.5899,19.2,19.44,31900,0
|
| 992 |
+
ATH_D.US,D,20241204,000000,19.38,19.5599,19.37,19.4108,22615,0
|
| 993 |
+
ATH_D.US,D,20241205,000000,19.5,19.7,19.41,19.64,51592,0
|
| 994 |
+
ATH_D.US,D,20241206,000000,19.45,19.79,19.45,19.5,29195,0
|
| 995 |
+
ATH_D.US,D,20241209,000000,19.5,19.61,19.27,19.34,31573,0
|
| 996 |
+
ATH_D.US,D,20241210,000000,19.26,19.3899,19.1001,19.27,39400,0
|
| 997 |
+
ATH_D.US,D,20241211,000000,19.32,19.53,19.19,19.2,20663,0
|
| 998 |
+
ATH_D.US,D,20241212,000000,19.15,19.25,18.87,18.87,33809,0
|
| 999 |
+
ATH_D.US,D,20241213,000000,18.54,18.59,18.25,18.29,40584,0
|
| 1000 |
+
ATH_D.US,D,20241216,000000,18.5954,18.6319,18.07,18.22,84373,0
|
| 1001 |
+
ATH_D.US,D,20241217,000000,18.36,18.4138,18.1,18.23,88879,0
|
| 1002 |
+
ATH_D.US,D,20241218,000000,18.15,18.3199,17.79,17.9,102514,0
|
| 1003 |
+
ATH_D.US,D,20241219,000000,17.69,17.85,17.26,17.8,67913,0
|
| 1004 |
+
ATH_D.US,D,20241220,000000,17.8818,18.31,17.81,18.06,85521,0
|
| 1005 |
+
ATH_D.US,D,20241223,000000,18.1,18.1,17.47,17.55,132262,0
|
| 1006 |
+
ATH_D.US,D,20241224,000000,17.46,17.56,17.05,17.29,172286,0
|
| 1007 |
+
ATH_D.US,D,20241226,000000,17.3,17.69,17.2108,17.57,232976,0
|
| 1008 |
+
ATH_D.US,D,20241227,000000,17.645,17.645,17.415,17.56,61867,0
|
| 1009 |
+
ATH_D.US,D,20241230,000000,17.55,18.09,17.54,17.99,117697,0
|
| 1010 |
+
ATH_D.US,D,20241231,000000,18.1,18.46,17.852503,18.39,165535,0
|
| 1011 |
+
ATH_D.US,D,20250102,000000,18.45,18.6573,18.3881,18.61,36378,0
|
| 1012 |
+
ATH_D.US,D,20250103,000000,18.6,19.05,18.57,18.99,40521,0
|
| 1013 |
+
ATH_D.US,D,20250106,000000,19.0652,19.29,18.78,19.22,65447,0
|
| 1014 |
+
ATH_D.US,D,20250107,000000,19.15,19.2,18.53,18.62,74659,0
|
| 1015 |
+
ATH_D.US,D,20250108,000000,18.47,18.52,18.01,18.11,126491,0
|
| 1016 |
+
ATH_D.US,D,20250110,000000,17.83,17.92,17.56,17.6,35538,0
|
| 1017 |
+
ATH_D.US,D,20250113,000000,17.7,17.7,17.3721,17.64,58273,0
|
| 1018 |
+
ATH_D.US,D,20250114,000000,17.56,17.88,17.55,17.8,44872,0
|
| 1019 |
+
ATH_D.US,D,20250115,000000,18.06,18.5,17.98,18.1,127632,0
|
| 1020 |
+
ATH_D.US,D,20250116,000000,18,18.33,17.82,17.94,79739,0
|
| 1021 |
+
ATH_D.US,D,20250117,000000,18.04,18.1899,17.86,17.9,39458,0
|
| 1022 |
+
ATH_D.US,D,20250121,000000,17.98,18.39,17.98,18.37,60261,0
|
| 1023 |
+
ATH_D.US,D,20250122,000000,18.1001,18.34,18.1001,18.29,30268,0
|
| 1024 |
+
ATH_D.US,D,20250123,000000,18.22,18.35,18.09,18.16,40490,0
|
| 1025 |
+
ATH_D.US,D,20250124,000000,18.25,18.63,18.1736,18.59,84418,0
|
| 1026 |
+
ATH_D.US,D,20250127,000000,18.52,18.7499,18.42,18.57,115699,0
|
| 1027 |
+
ATH_D.US,D,20250128,000000,18.6047,18.6499,18.2731,18.39,33788,0
|
| 1028 |
+
ATH_D.US,D,20250129,000000,18.549,18.55,18.1,18.28,30197,0
|
| 1029 |
+
ATH_D.US,D,20250130,000000,18.3247,18.42,18.19,18.22,21463,0
|
| 1030 |
+
ATH_D.US,D,20250131,000000,18.2,18.22,17.57,17.71,330168,0
|
| 1031 |
+
ATH_D.US,D,20250203,000000,17.61,17.896,17.37,17.46,162973,0
|
| 1032 |
+
ATH_D.US,D,20250204,000000,17.48,17.68,17.4,17.66,86921,0
|
| 1033 |
+
ATH_D.US,D,20250205,000000,17.79,17.92,17.73,17.92,61117,0
|
| 1034 |
+
ATH_D.US,D,20250206,000000,17.93,17.9799,17.73,17.84,37731,0
|
| 1035 |
+
ATH_D.US,D,20250207,000000,17.69,17.76,17.56,17.65,51706,0
|
| 1036 |
+
ATH_D.US,D,20250210,000000,17.76,17.8,17.7,17.77,45620,0
|
| 1037 |
+
ATH_D.US,D,20250211,000000,17.77,17.77,17.65,17.72,25492,0
|
| 1038 |
+
ATH_D.US,D,20250212,000000,17.56,17.69,17.37,17.69,110851,0
|
| 1039 |
+
ATH_D.US,D,20250213,000000,17.7683,17.96,17.7683,17.96,50148,0
|
| 1040 |
+
ATH_D.US,D,20250214,000000,17.98,18.09,17.9501,18.07,40960,0
|
| 1041 |
+
ATH_D.US,D,20250218,000000,18.01,18.04,17.8008,17.95,40197,0
|
| 1042 |
+
ATH_D.US,D,20250219,000000,17.95,17.9799,17.68,17.87,31369,0
|
| 1043 |
+
ATH_D.US,D,20250220,000000,17.84,17.87,17.7112,17.84,27139,0
|
| 1044 |
+
ATH_D.US,D,20250221,000000,17.83,17.93,17.72,17.8,33993,0
|
| 1045 |
+
ATH_D.US,D,20250224,000000,17.8,17.9899,17.7738,17.91,39310,0
|
| 1046 |
+
ATH_D.US,D,20250225,000000,18.03,18.23,17.99,18.23,83064,0
|
| 1047 |
+
ATH_D.US,D,20250226,000000,18.27,18.2884,18.08,18.22,36669,0
|
| 1048 |
+
ATH_D.US,D,20250227,000000,18.22,18.26,18.1117,18.2,35561,0
|
| 1049 |
+
ATH_D.US,D,20250228,000000,18.2007,18.27,18.1,18.15,36175,0
|
| 1050 |
+
ATH_D.US,D,20250303,000000,18.23,18.2695,18.05,18.1463,20667,0
|
| 1051 |
+
ATH_D.US,D,20250304,000000,18.14,18.25,17.92,17.97,32458,0
|
| 1052 |
+
ATH_D.US,D,20250305,000000,18,18.01,17.88,17.94,34419,0
|
| 1053 |
+
ATH_D.US,D,20250306,000000,17.81,17.95,17.78,17.8,26041,0
|
| 1054 |
+
ATH_D.US,D,20250307,000000,17.85,17.9256,17.67,17.69,34243,0
|
| 1055 |
+
ATH_D.US,D,20250310,000000,17.73,17.77,17.62,17.65,63379,0
|
| 1056 |
+
ATH_D.US,D,20250311,000000,17.65,17.77,17.56,17.7,59853,0
|
| 1057 |
+
ATH_D.US,D,20250312,000000,17.79,17.9621,17.6608,17.95,33618,0
|
| 1058 |
+
ATH_D.US,D,20250313,000000,17.97,18.08,17.875,18.06,32130,0
|
| 1059 |
+
ATH_D.US,D,20250314,000000,17.77,17.91,17.743,17.8,32160,0
|
| 1060 |
+
ATH_D.US,D,20250317,000000,17.8877,17.95,17.81,17.81,29578,0
|
| 1061 |
+
ATH_D.US,D,20250318,000000,17.8,17.8,17.64,17.7,27128,0
|
| 1062 |
+
ATH_D.US,D,20250319,000000,17.7989,17.84,17.69,17.82,41854,0
|
| 1063 |
+
ATH_D.US,D,20250320,000000,17.81,17.9,17.7,17.71,50777,0
|
| 1064 |
+
ATH_D.US,D,20250321,000000,17.74,17.74,17.57,17.57,36613,0
|
| 1065 |
+
ATH_D.US,D,20250324,000000,17.64,17.7239,17.52,17.53,41180,0
|
| 1066 |
+
ATH_D.US,D,20250325,000000,17.55,17.6,17.43,17.43,42861,0
|
| 1067 |
+
ATH_D.US,D,20250326,000000,17.56,17.56,17.1405,17.19,95779,0
|
| 1068 |
+
ATH_D.US,D,20250327,000000,17.1831,17.2661,17.09,17.21,55770,0
|
| 1069 |
+
ATH_D.US,D,20250328,000000,17.26,17.2699,17.09,17.09,50008,0
|
| 1070 |
+
ATH_D.US,D,20250331,000000,17.11,17.22,17.0392,17.1,198050,0
|
| 1071 |
+
ATH_D.US,D,20250401,000000,17.195,17.2299,17.05,17.1,52346,0
|
| 1072 |
+
ATH_D.US,D,20250402,000000,17.16,17.2582,17.06,17.1,55665,0
|
| 1073 |
+
ATH_D.US,D,20250403,000000,16.97,16.99,16.69,16.87,79331,0
|
| 1074 |
+
ATH_D.US,D,20250404,000000,16.81,16.82,16.08,16.68,117019,0
|
| 1075 |
+
ATH_D.US,D,20250407,000000,16.0155,16.68,16.0155,16.1,79092,0
|
| 1076 |
+
ATH_D.US,D,20250408,000000,16.2,16.4899,16.0301,16.1999,87569,0
|
| 1077 |
+
ATH_D.US,D,20250409,000000,16.145,16.79,15.8677,16.74,52553,0
|
| 1078 |
+
ATH_D.US,D,20250410,000000,16.6218,16.67,16.33,16.46,61713,0
|
| 1079 |
+
ATH_D.US,D,20250411,000000,16.4031,16.5099,16.1578,16.2,94622,0
|
| 1080 |
+
ATH_D.US,D,20250414,000000,16.3169,16.3999,16.2,16.28,63175,0
|
| 1081 |
+
ATH_D.US,D,20250415,000000,16.4413,16.5499,16.19,16.2629,75474,0
|
| 1082 |
+
ATH_D.US,D,20250416,000000,16.29,16.42,16.24,16.3,113811,0
|
| 1083 |
+
ATH_D.US,D,20250417,000000,16.38,16.6,16.29,16.3,51142,0
|
| 1084 |
+
ATH_D.US,D,20250421,000000,16.3,16.48,16.21,16.4,62834,0
|
| 1085 |
+
ATH_D.US,D,20250422,000000,16.64,16.64,16.3101,16.43,27295,0
|
| 1086 |
+
ATH_D.US,D,20250423,000000,16.7908,16.81,16.5108,16.6,23134,0
|
| 1087 |
+
ATH_D.US,D,20250424,000000,16.714,16.83,16.581,16.79,37391,0
|
| 1088 |
+
ATH_D.US,D,20250425,000000,16.775,16.89,16.71,16.86,27474,0
|
| 1089 |
+
ATH_D.US,D,20250428,000000,16.85,16.87,16.6392,16.87,36537,0
|
| 1090 |
+
ATH_D.US,D,20250429,000000,16.7907,16.9397,16.7891,16.79,33696,0
|
| 1091 |
+
ATH_D.US,D,20250430,000000,16.6519,16.775,16.6435,16.69,21767,0
|
| 1092 |
+
ATH_D.US,D,20250501,000000,16.9315,16.9315,16.63,16.75,34048,0
|
| 1093 |
+
ATH_D.US,D,20250502,000000,16.715,16.91,16.6688,16.75,18102,0
|
| 1094 |
+
ATH_D.US,D,20250505,000000,16.68,16.89,16.62,16.81,21835,0
|
| 1095 |
+
ATH_D.US,D,20250506,000000,16.74,16.88,16.71,16.74,27185,0
|
| 1096 |
+
ATH_D.US,D,20250507,000000,16.88,16.88,16.67,16.74,27429,0
|
| 1097 |
+
ATH_D.US,D,20250508,000000,16.815,16.86,16.74,16.74,23473,0
|
| 1098 |
+
ATH_D.US,D,20250509,000000,16.78,16.84,16.65,16.76,33153,0
|
| 1099 |
+
ATH_D.US,D,20250512,000000,16.7806,16.87,16.7099,16.75,36410,0
|
| 1100 |
+
ATH_D.US,D,20250513,000000,16.7201,16.8,16.61,16.8,32703,0
|
| 1101 |
+
ATH_D.US,D,20250514,000000,16.81,16.8989,16.69,16.79,42158,0
|
| 1102 |
+
ATH_D.US,D,20250515,000000,16.75,16.86,16.69,16.78,71653,0
|
| 1103 |
+
ATH_D.US,D,20250516,000000,16.8486,16.8486,16.7198,16.83,42617,0
|
| 1104 |
+
ATH_D.US,D,20250519,000000,16.75,17.04,16.71,17.03,47143,0
|
| 1105 |
+
ATH_D.US,D,20250520,000000,16.95,17.21,16.92,16.93,40944,0
|
| 1106 |
+
ATH_D.US,D,20250521,000000,16.94,17,16.67,16.75,57766,0
|
| 1107 |
+
ATH_D.US,D,20250522,000000,16.75,16.99,16.695,16.8,54603,0
|
| 1108 |
+
ATH_D.US,D,20250523,000000,16.81,16.857,16.74,16.855,22266,0
|
| 1109 |
+
ATH_D.US,D,20250527,000000,16.895,16.95,16.77,16.93,42119,0
|
| 1110 |
+
ATH_D.US,D,20250528,000000,16.9056,16.91,16.73,16.7666,33449,0
|
| 1111 |
+
ATH_D.US,D,20250529,000000,16.8021,16.85,16.7101,16.77,23413,0
|
| 1112 |
+
ATH_D.US,D,20250530,000000,16.7,17.05,16.69,16.96,143489,0
|
| 1113 |
+
ATH_D.US,D,20250602,000000,17,17,16.79,16.83,29285,0
|
| 1114 |
+
ATH_D.US,D,20250603,000000,16.91,16.9912,16.838,16.95,37722,0
|
| 1115 |
+
ATH_D.US,D,20250604,000000,16.954,17.1786,16.935,17.11,50503,0
|
| 1116 |
+
ATH_D.US,D,20250605,000000,17.11,17.2799,17.01,17.0605,27387,0
|
| 1117 |
+
ATH_D.US,D,20250606,000000,17.1,17.2766,16.87,16.92,44045,0
|
| 1118 |
+
ATH_D.US,D,20250609,000000,16.972,17.07,16.926,16.98,68062,0
|
| 1119 |
+
ATH_D.US,D,20250610,000000,17.055,17.08,16.84,16.9,42453,0
|
| 1120 |
+
ATH_D.US,D,20250611,000000,17.0697,17.0697,16.88,16.92,78051,0
|
| 1121 |
+
ATH_D.US,D,20250612,000000,16.93,17.04,16.91,16.98,40774,0
|
| 1122 |
+
ATH_D.US,D,20250613,000000,16.67,16.67,16.5083,16.58,41952,0
|
| 1123 |
+
ATH_D.US,D,20250616,000000,16.68,16.74,16.58,16.64,94214,0
|
| 1124 |
+
ATH_D.US,D,20250617,000000,16.66,16.66,16.5326,16.59,68676,0
|
| 1125 |
+
ATH_D.US,D,20250618,000000,16.6113,16.65,16.5571,16.63,33548,0
|
| 1126 |
+
ATH_D.US,D,20250620,000000,16.668,16.72,16.52,16.57,49315,0
|
| 1127 |
+
ATH_D.US,D,20250623,000000,16.55,16.6,16.47,16.56,30260,0
|
| 1128 |
+
ATH_D.US,D,20250624,000000,16.58,16.81,16.543,16.81,152776,0
|
| 1129 |
+
ATH_D.US,D,20250625,000000,16.77,16.7967,16.62,16.74,44065,0
|
| 1130 |
+
ATH_D.US,D,20250626,000000,16.71,16.91,16.67,16.89,22425,0
|
| 1131 |
+
ATH_D.US,D,20250627,000000,16.85,17.001,16.8499,16.88,41209,0
|
| 1132 |
+
ATH_D.US,D,20250630,000000,16.9999,17.29,16.8908,17.1,267111,0
|
| 1133 |
+
ATH_D.US,D,20250701,000000,17.095,17.32,17.07,17.16,85456,0
|
| 1134 |
+
ATH_D.US,D,20250702,000000,17.2399,17.25,17.11,17.2,111027,0
|
| 1135 |
+
ATH_D.US,D,20250703,000000,17.2,17.255,17.12,17.19,37366,0
|
| 1136 |
+
ATH_D.US,D,20250707,000000,17.2,17.21,17.075,17.15,63240,0
|
| 1137 |
+
ATH_D.US,D,20250708,000000,17.11,17.29,17.03,17.21,57065,0
|
| 1138 |
+
ATH_D.US,D,20250709,000000,17.21,17.3585,17.16,17.31,77315,0
|
| 1139 |
+
ATH_D.US,D,20250710,000000,17.34,17.34,17.17,17.21,91500,0
|
| 1140 |
+
ATH_D.US,D,20250711,000000,17.17,17.35,17.05,17.14,29903,0
|
| 1141 |
+
ATH_D.US,D,20250714,000000,17.15,17.15,16.8717,16.94,78020,0
|
| 1142 |
+
ATH_D.US,D,20250715,000000,17.02,17.02,16.7,16.78,78808,0
|
| 1143 |
+
ATH_D.US,D,20250716,000000,16.87,16.96,16.7,16.83,59323,0
|
| 1144 |
+
ATH_D.US,D,20250717,000000,16.87,16.96,16.76,16.96,43391,0
|
| 1145 |
+
ATH_D.US,D,20250718,000000,16.915,16.95,16.75,16.91,90234,0
|
| 1146 |
+
ATH_D.US,D,20250721,000000,16.9106,17.04,16.84,16.98,86093,0
|
| 1147 |
+
ATH_D.US,D,20250722,000000,17,17,16.77,16.91,83514,0
|
| 1148 |
+
ATH_D.US,D,20250723,000000,16.88,16.95,16.74,16.83,59589,0
|
| 1149 |
+
ATH_D.US,D,20250724,000000,16.75,16.9,16.75,16.84,57460,0
|
| 1150 |
+
ATH_D.US,D,20250725,000000,16.88,16.95,16.8001,16.9,25346,0
|
| 1151 |
+
ATH_D.US,D,20250728,000000,16.8733,16.98,16.78,16.94,32821,0
|
| 1152 |
+
ATH_D.US,D,20250729,000000,16.8708,17.07,16.8001,17.05,30857,0
|
| 1153 |
+
ATH_D.US,D,20250730,000000,16.99,17.125,16.91,16.96,60631,0
|
| 1154 |
+
ATH_D.US,D,20250731,000000,17.05,17.17,16.9678,17.17,78016,0
|
| 1155 |
+
ATH_D.US,D,20250801,000000,17.15,17.2139,17.0768,17.13,17559,0
|
| 1156 |
+
ATH_D.US,D,20250804,000000,17.19,17.28,17.13,17.25,28928,0
|
| 1157 |
+
ATH_D.US,D,20250805,000000,17.3,17.35,17.17,17.28,50125,0
|
| 1158 |
+
ATH_D.US,D,20250806,000000,17.266,17.32,17.2,17.3,41903,0
|
| 1159 |
+
ATH_D.US,D,20250807,000000,17.28,17.3,17.17,17.2097,42297,0
|
| 1160 |
+
ATH_D.US,D,20250808,000000,17.225,17.29,17.19,17.29,32010,0
|
| 1161 |
+
ATH_D.US,D,20250811,000000,17.27,17.38,17.25,17.34,18896,0
|
| 1162 |
+
ATH_D.US,D,20250812,000000,17.355,17.5299,17.33,17.4,47383,0
|
| 1163 |
+
ATH_D.US,D,20250813,000000,17.44,17.645,17.44,17.64,68033,0
|
| 1164 |
+
ATH_D.US,D,20250814,000000,17.63,17.69,17.55,17.67,45306,0
|
| 1165 |
+
ATH_D.US,D,20250815,000000,17.6741,17.73,17.65,17.65,137507,0
|
| 1166 |
+
ATH_D.US,D,20250818,000000,17.69,17.78,17.62,17.78,24599,0
|
| 1167 |
+
ATH_D.US,D,20250819,000000,17.7773,17.95,17.7,17.82,41065,0
|
| 1168 |
+
ATH_D.US,D,20250820,000000,17.701,17.97,17.64,17.94,59609,0
|
| 1169 |
+
ATH_D.US,D,20250821,000000,17.9578,17.9585,17.75,17.77,39447,0
|
| 1170 |
+
ATH_D.US,D,20250822,000000,17.9,18.1199,17.77,18.025,40250,0
|
| 1171 |
+
ATH_D.US,D,20250825,000000,18.1,18.17,18,18,31163,0
|
| 1172 |
+
ATH_D.US,D,20250826,000000,18.0242,18.1499,17.87,17.89,26823,0
|
| 1173 |
+
ATH_D.US,D,20250827,000000,17.95,18.1,17.851,18.08,27374,0
|
| 1174 |
+
ATH_D.US,D,20250828,000000,18.03,18.14,17.91,18.07,30124,0
|
| 1175 |
+
ATH_D.US,D,20250829,000000,18.14,18.14,17.73,17.77,88810,0
|
| 1176 |
+
ATH_D.US,D,20250902,000000,17.8637,18,17.65,17.81,20137,0
|
| 1177 |
+
ATH_D.US,D,20250903,000000,17.896,17.97,17.85,17.93,23748,0
|
| 1178 |
+
ATH_D.US,D,20250904,000000,18.01,18.15,18,18.1176,26576,0
|
| 1179 |
+
ATH_D.US,D,20250905,000000,18.238,18.45,18.21,18.4,50894,0
|
| 1180 |
+
ATH_D.US,D,20250908,000000,18.475,18.785,18.44,18.785,67837,0
|
| 1181 |
+
ATH_D.US,D,20250909,000000,18.78,18.88,18.64,18.8754,54244,0
|
| 1182 |
+
ATH_D.US,D,20250910,000000,18.9,18.98,18.74,18.92,31587,0
|
| 1183 |
+
ATH_D.US,D,20250911,000000,18.99,19.4,18.96,19.36,87186,0
|
| 1184 |
+
ATH_D.US,D,20250912,000000,19.359,19.38,19.21,19.25,134780,0
|
| 1185 |
+
ATH_D.US,D,20250915,000000,18.925,19.1,18.91,18.995,98326,0
|
| 1186 |
+
ATH_D.US,D,20250916,000000,19.005,19.05,18.9,18.96,33915,0
|
| 1187 |
+
ATH_D.US,D,20250917,000000,19.0027,19.0199,18.75,18.82,155556,0
|
| 1188 |
+
ATH_D.US,D,20250918,000000,18.76,18.8999,18.64,18.64,57257,0
|
| 1189 |
+
ATH_D.US,D,20250919,000000,18.7122,18.85,18.58,18.64,107617,0
|
| 1190 |
+
ATH_D.US,D,20250922,000000,18.58,18.6,18.3539,18.36,35837,0
|
| 1191 |
+
ATH_D.US,D,20250923,000000,18.36,18.4241,18.2701,18.35,16710,0
|
| 1192 |
+
ATH_D.US,D,20250924,000000,18.35,18.4,18.25,18.25,38006,0
|
| 1193 |
+
ATH_D.US,D,20250925,000000,18.3,18.3285,18.03,18.05,53739,0
|
| 1194 |
+
ATH_D.US,D,20250926,000000,18.1599,18.1599,17.98,18.03,22893,0
|
| 1195 |
+
ATH_D.US,D,20250929,000000,18.1125,18.17,17.83,17.93,49040,0
|
| 1196 |
+
ATH_D.US,D,20250930,000000,17.9832,18.2,17.85,18.18,102139,0
|
| 1197 |
+
ATH_D.US,D,20251001,000000,18.27,18.86,18.2493,18.86,62525,0
|
| 1198 |
+
ATH_D.US,D,20251002,000000,18.8217,18.88,18.56,18.75,27682,0
|
| 1199 |
+
ATH_D.US,D,20251003,000000,18.7,18.85,18.5763,18.62,17313,0
|
| 1200 |
+
ATH_D.US,D,20251006,000000,18.55,18.5501,18.43,18.47,26529,0
|
| 1201 |
+
ATH_D.US,D,20251007,000000,18.51,18.53,18.34,18.435,38088,0
|
| 1202 |
+
ATH_D.US,D,20251008,000000,18.35,18.5,18.35,18.4,17555,0
|
| 1203 |
+
ATH_D.US,D,20251009,000000,18.34,18.395,18.23,18.32,20542,0
|
| 1204 |
+
ATH_D.US,D,20251010,000000,18.35,18.35,17.98,18.04,18345,0
|
| 1205 |
+
ATH_D.US,D,20251013,000000,18.135,18.22,17.99,17.99,37793,0
|
| 1206 |
+
ATH_D.US,D,20251014,000000,17.99,18.1799,17.82,18,22719,0
|
| 1207 |
+
ATH_D.US,D,20251015,000000,18.1683,18.1683,18.0001,18.05,31402,0
|
| 1208 |
+
ATH_D.US,D,20251016,000000,18.1,18.2,17.75,17.8,30448,0
|
| 1209 |
+
ATH_D.US,D,20251017,000000,18,18,17.66,17.66,47058,0
|
| 1210 |
+
ATH_D.US,D,20251020,000000,17.6701,18.0399,17.61,17.64,76373,0
|
| 1211 |
+
ATH_D.US,D,20251021,000000,17.64,17.8299,17.58,17.68,58701,0
|
| 1212 |
+
ATH_D.US,D,20251022,000000,17.62,18.07,17.56,17.92,172805,0
|
| 1213 |
+
ATH_D.US,D,20251023,000000,17.975,18.21,17.86,18.05,39779,0
|
| 1214 |
+
ATH_D.US,D,20251024,000000,18.13,18.2084,17.99,18.1,22227,0
|
| 1215 |
+
ATH_D.US,D,20251027,000000,18.1,18.1939,18.0001,18.17,22703,0
|
| 1216 |
+
ATH_D.US,D,20251028,000000,18.1999,18.338,17.96,18.1,36999,0
|
| 1217 |
+
ATH_D.US,D,20251029,000000,17.99,18.07,17.9475,18.04,16794,0
|
| 1218 |
+
ATH_D.US,D,20251030,000000,18,18.03,17.7,17.76,45019,0
|
| 1219 |
+
ATH_D.US,D,20251031,000000,17.76,17.76,17.55,17.67,58718,0
|
| 1220 |
+
ATH_D.US,D,20251103,000000,17.7,17.76,17.47,17.61,31612,0
|
| 1221 |
+
ATH_D.US,D,20251104,000000,17.53,17.61,17.44,17.54,46538,0
|
| 1222 |
+
ATH_D.US,D,20251105,000000,17.54,17.875,17.5,17.83,39329,0
|
| 1223 |
+
ATH_D.US,D,20251106,000000,17.795,17.81,17.65,17.71,16779,0
|
| 1224 |
+
ATH_D.US,D,20251107,000000,17.68,17.75,17.5001,17.65,15008,0
|
| 1225 |
+
ATH_D.US,D,20251110,000000,17.65,17.77,17.5,17.61,33889,0
|
| 1226 |
+
ATH_D.US,D,20251111,000000,17.5501,17.67,17.52,17.61,39526,0
|
| 1227 |
+
ATH_D.US,D,20251112,000000,17.56,17.65,17.36,17.43,66373,0
|
| 1228 |
+
ATH_D.US,D,20251113,000000,17.38,17.52,17.08,17.29,72205,0
|
| 1229 |
+
ATH_D.US,D,20251114,000000,17.22,17.4399,17.2,17.37,54575,0
|
| 1230 |
+
ATH_D.US,D,20251117,000000,17.35,17.45,17.01,17.22,81937,0
|
| 1231 |
+
ATH_D.US,D,20251118,000000,17.19,17.19,17.02,17.07,50358,0
|
| 1232 |
+
ATH_D.US,D,20251119,000000,17,17.01,16.925,16.95,62872,0
|
| 1233 |
+
ATH_D.US,D,20251120,000000,17.09,17.1493,16.72,16.77,86193,0
|
| 1234 |
+
ATH_D.US,D,20251121,000000,16.73,16.92,16.6155,16.8087,212479,0
|
| 1235 |
+
ATH_D.US,D,20251124,000000,17,17.22,16.9,17.08,84242,0
|
| 1236 |
+
ATH_D.US,D,20251125,000000,17.1,17.22,17.01,17.04,65452,0
|
| 1237 |
+
ATH_D.US,D,20251126,000000,17.0391,17.13,16.94,17.1,37815,0
|
| 1238 |
+
ATH_D.US,D,20251128,000000,17.02,17.09,16.98,17.03,32953,0
|
| 1239 |
+
ATH_D.US,D,20251201,000000,16.97,17.0099,16.92,16.99,59536,0
|
| 1240 |
+
ATH_D.US,D,20251202,000000,16.96,17.01,16.9,16.95,59567,0
|
| 1241 |
+
ATH_D.US,D,20251203,000000,16.97,17.11,16.9,17.02,68089,0
|
| 1242 |
+
ATH_D.US,D,20251204,000000,17,17,16.85,16.87,54721,0
|
| 1243 |
+
ATH_D.US,D,20251205,000000,16.87,17,16.82,16.85,58954,0
|
| 1244 |
+
ATH_D.US,D,20251208,000000,16.96,16.96,16.68,16.7707,73824,0
|
| 1245 |
+
ATH_D.US,D,20251209,000000,16.78,17.08,16.78,16.97,177994,0
|
| 1246 |
+
ATH_D.US,D,20251210,000000,16.89,17.09,16.89,17.07,147581,0
|
| 1247 |
+
ATH_D.US,D,20251211,000000,17.07,17.23,17.04,17.1,248565,0
|
| 1248 |
+
ATH_D.US,D,20251212,000000,17.03,17.1143,16.88,17.05,85526,0
|
| 1249 |
+
ATH_D.US,D,20251215,000000,16.805,16.9384,16.71,16.92,90073,0
|
| 1250 |
+
ATH_D.US,D,20251216,000000,16.81,16.98,16.77,16.88,64431,0
|
| 1251 |
+
ATH_D.US,D,20251217,000000,16.9,16.97,16.58,16.76,98764,0
|
| 1252 |
+
ATH_D.US,D,20251218,000000,16.895,16.96,16.76,16.87,66628,0
|
| 1253 |
+
ATH_D.US,D,20251219,000000,16.84,16.9299,16.82,16.87,79235,0
|
| 1254 |
+
ATH_D.US,D,20251222,000000,16.8357,16.89,16.75,16.84,203367,0
|
| 1255 |
+
ATH_D.US,D,20251223,000000,16.83,16.8383,16.69,16.77,101194,0
|
| 1256 |
+
ATH_D.US,D,20251224,000000,16.8161,16.828,16.7536,16.79,180665,0
|
| 1257 |
+
ATH_D.US,D,20251226,000000,16.81,16.86,16.76,16.86,46316,0
|
| 1258 |
+
ATH_D.US,D,20251229,000000,16.845,16.95,16.82,16.88,103771,0
|
| 1259 |
+
ATH_D.US,D,20251230,000000,16.9399,17.05,16.83,16.98,115418,0
|
| 1260 |
+
ATH_D.US,D,20251231,000000,16.95,17.125,16.8983,17.03,103965,0
|
| 1261 |
+
ATH_D.US,D,20260102,000000,17.1217,17.24,17.1217,17.23,45008,0
|
| 1262 |
+
ATH_D.US,D,20260105,000000,17.36,17.38,17.1501,17.25,89669,0
|
| 1263 |
+
ATH_D.US,D,20260106,000000,17.26,17.26,17.01,17.21,94761,0
|
| 1264 |
+
ATH_D.US,D,20260107,000000,17.14,17.26,17.1101,17.17,36556,0
|
| 1265 |
+
ATH_D.US,D,20260108,000000,17.25,17.25,17.12,17.12,44540,0
|
| 1266 |
+
ATH_D.US,D,20260109,000000,17.1994,17.2,17.03,17.15,45216,0
|
| 1267 |
+
ATH_D.US,D,20260112,000000,17.15,17.2,17.02,17.12,55991,0
|
| 1268 |
+
ATH_D.US,D,20260113,000000,17.17,17.3799,17.14,17.28,58789,0
|
| 1269 |
+
ATH_D.US,D,20260114,000000,17.3239,17.45,17.2276,17.37,55291,0
|
| 1270 |
+
ATH_D.US,D,20260115,000000,17.475,17.8,17.475,17.79,90971,0
|
| 1271 |
+
ATH_D.US,D,20260116,000000,17.8,17.83,17.59,17.65,50044,0
|
| 1272 |
+
ATH_D.US,D,20260120,000000,17.52,17.6127,17.2525,17.54,40355,0
|
| 1273 |
+
ATH_D.US,D,20260121,000000,17.5212,17.75,17.48,17.75,75157,0
|
| 1274 |
+
ATH_D.US,D,20260122,000000,17.76,17.8299,17.6501,17.8,32645,0
|
| 1275 |
+
ATH_D.US,D,20260123,000000,17.75,17.88,17.72,17.79,50346,0
|
| 1276 |
+
ATH_D.US,D,20260126,000000,17.764,17.85,17.45,17.49,97094,0
|
| 1277 |
+
ATH_D.US,D,20260127,000000,17.44,17.4893,17.18,17.18,134794,0
|
| 1278 |
+
ATH_D.US,D,20260128,000000,17.21,17.23,16.87,17.03,264368,0
|
| 1279 |
+
ATH_D.US,D,20260129,000000,17.055,17.08,16.91,16.99,64757,0
|
| 1280 |
+
ATH_D.US,D,20260130,000000,16.98,16.98,16.79,16.97,172033,0
|
| 1281 |
+
ATH_D.US,D,20260202,000000,16.98,17.07,16.8631,16.95,60668,0
|
| 1282 |
+
ATH_D.US,D,20260203,000000,16.99,17.02,16.63,16.79,114880,0
|
| 1283 |
+
ATH_D.US,D,20260204,000000,16.8,16.8425,16.63,16.73,73385,0
|
| 1284 |
+
ATH_D.US,D,20260205,000000,16.71,16.74,16.51,16.58,110497,0
|
| 1285 |
+
ATH_D.US,D,20260206,000000,16.6886,16.8781,16.6401,16.72,102774,0
|
| 1286 |
+
ATH_D.US,D,20260209,000000,16.83,17,16.78,16.95,68558,0
|
| 1287 |
+
ATH_D.US,D,20260210,000000,16.96,17.0299,16.92,16.93,52981,0
|
| 1288 |
+
ATH_D.US,D,20260211,000000,16.94,17.01,16.89,16.96,41791,0
|
| 1289 |
+
ATH_D.US,D,20260212,000000,17.04,17.1299,16.9301,17.1,45860,0
|
| 1290 |
+
ATH_D.US,D,20260213,000000,17.14,17.33,17.1201,17.28,35290,0
|
| 1291 |
+
ATH_D.US,D,20260217,000000,17.26,17.45,17.2,17.44,34400,0
|
| 1292 |
+
ATH_D.US,D,20260218,000000,17.3201,17.48,17.3,17.38,25659,0
|
daily/us/nyse stocks/1/atkr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bac.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/baly.us.txt
ADDED
|
@@ -0,0 +1,258 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BALY.US,D,20250210,000000,11,15,10,14.78,35158,0
|
| 3 |
+
BALY.US,D,20250211,000000,15.17,15.8,15.17,15.7,20349,0
|
| 4 |
+
BALY.US,D,20250212,000000,15.735,16.09,15.73,16.01,7912,0
|
| 5 |
+
BALY.US,D,20250213,000000,14.98,15.94,14.93,15.72,6386,0
|
| 6 |
+
BALY.US,D,20250214,000000,15.845,15.93,15.6618,15.7,8741,0
|
| 7 |
+
BALY.US,D,20250218,000000,15.69,15.795,15.54,15.6,4160,0
|
| 8 |
+
BALY.US,D,20250219,000000,15.645,17.46,15.645,16.89,14335,0
|
| 9 |
+
BALY.US,D,20250220,000000,16.5001,17.66,16.5001,17.33,14600,0
|
| 10 |
+
BALY.US,D,20250221,000000,17.13,17.3324,16.25,16.25,9305,0
|
| 11 |
+
BALY.US,D,20250224,000000,15.94,17.3462,15.38,15.63,8430,0
|
| 12 |
+
BALY.US,D,20250225,000000,15.37,15.75,14.52,15.4,15260,0
|
| 13 |
+
BALY.US,D,20250226,000000,14.01,15.378,14.01,15.16,6912,0
|
| 14 |
+
BALY.US,D,20250227,000000,15.25,15.75,15.01,15.75,16079,0
|
| 15 |
+
BALY.US,D,20250228,000000,15.7,18,15.33,18,23043,0
|
| 16 |
+
BALY.US,D,20250303,000000,17.645,17.74,16.42,16.42,12163,0
|
| 17 |
+
BALY.US,D,20250304,000000,16.42,17,16.42,17,5861,0
|
| 18 |
+
BALY.US,D,20250305,000000,16.07,16.6857,12.99,12.99,16511,0
|
| 19 |
+
BALY.US,D,20250306,000000,12.26,13.67,12.26,12.53,9107,0
|
| 20 |
+
BALY.US,D,20250307,000000,12.66,12.66,12,12.12,9151,0
|
| 21 |
+
BALY.US,D,20250310,000000,12.1595,17.44,12.1595,17.3,86091,0
|
| 22 |
+
BALY.US,D,20250311,000000,18,18.83,14.4585,18.74,121968,0
|
| 23 |
+
BALY.US,D,20250312,000000,18.32,18.98,16.96,18.24,167409,0
|
| 24 |
+
BALY.US,D,20250313,000000,18.4075,18.4075,17.64,18.25,56801,0
|
| 25 |
+
BALY.US,D,20250314,000000,17.98,18.3,16.63,16.87,22875,0
|
| 26 |
+
BALY.US,D,20250317,000000,16.885,18.25,16.885,18.09,36197,0
|
| 27 |
+
BALY.US,D,20250318,000000,18.3,18.53,16.67,16.84,70640,0
|
| 28 |
+
BALY.US,D,20250319,000000,16.53,16.75,16.25,16.25,28386,0
|
| 29 |
+
BALY.US,D,20250320,000000,16.05,18.29,16.02,17.07,36257,0
|
| 30 |
+
BALY.US,D,20250321,000000,16.05,18.25,15.99,18.25,451959,0
|
| 31 |
+
BALY.US,D,20250324,000000,17.21,18,16.62,17.54,48898,0
|
| 32 |
+
BALY.US,D,20250325,000000,17.5,17.7,15.64,16.16,30279,0
|
| 33 |
+
BALY.US,D,20250326,000000,15.99,16.41,13.85,13.94,27845,0
|
| 34 |
+
BALY.US,D,20250327,000000,14.43,14.47,12.64,12.64,23404,0
|
| 35 |
+
BALY.US,D,20250328,000000,13.26,14.01,11.76,11.9,26539,0
|
| 36 |
+
BALY.US,D,20250331,000000,11.8,13.46,11.75,12.3,34719,0
|
| 37 |
+
BALY.US,D,20250401,000000,13,13.8286,12.49,12.49,13195,0
|
| 38 |
+
BALY.US,D,20250402,000000,12.72,14.745,12.43,13.13,35914,0
|
| 39 |
+
BALY.US,D,20250403,000000,12.75,13.026,12.08,12.43,15074,0
|
| 40 |
+
BALY.US,D,20250404,000000,13.03,13.03,11.16,11.26,12710,0
|
| 41 |
+
BALY.US,D,20250407,000000,11,11.34,11,11.11,10399,0
|
| 42 |
+
BALY.US,D,20250408,000000,12.35,14.42,11.51,11.89,40217,0
|
| 43 |
+
BALY.US,D,20250409,000000,11.57,17.3129,11.55,15.8,88561,0
|
| 44 |
+
BALY.US,D,20250410,000000,15.875,16.1011,13.74,14.07,17334,0
|
| 45 |
+
BALY.US,D,20250411,000000,13.7,15.62,13.19,15.46,34251,0
|
| 46 |
+
BALY.US,D,20250414,000000,15.625,15.79,15.005,15.13,26196,0
|
| 47 |
+
BALY.US,D,20250415,000000,14.67,15.74,14.67,15.32,7552,0
|
| 48 |
+
BALY.US,D,20250416,000000,15.5,17.565,14.9,16.26,27735,0
|
| 49 |
+
BALY.US,D,20250417,000000,16.14,18.22,16.14,18.04,24071,0
|
| 50 |
+
BALY.US,D,20250421,000000,17.25,17.25,16.37,16.52,50675,0
|
| 51 |
+
BALY.US,D,20250422,000000,17.22,17.75,16.54,16.75,90490,0
|
| 52 |
+
BALY.US,D,20250423,000000,17.045,17.452,14.95,14.95,24849,0
|
| 53 |
+
BALY.US,D,20250424,000000,15.7612,15.7612,14,14.09,16204,0
|
| 54 |
+
BALY.US,D,20250425,000000,14.5956,14.886,14.03,14.33,14290,0
|
| 55 |
+
BALY.US,D,20250428,000000,14.5,14.5,12.395,12.76,39596,0
|
| 56 |
+
BALY.US,D,20250429,000000,13.8348,13.8348,12.5001,12.72,40160,0
|
| 57 |
+
BALY.US,D,20250430,000000,12.7,13.2021,12.18,12.5,56210,0
|
| 58 |
+
BALY.US,D,20250501,000000,12.65,13.02,12.27,12.5,60173,0
|
| 59 |
+
BALY.US,D,20250502,000000,13.2094,15.54,12.17,12.69,135081,0
|
| 60 |
+
BALY.US,D,20250505,000000,12.4917,12.9,12.05,12.25,33116,0
|
| 61 |
+
BALY.US,D,20250506,000000,12.1,12.6914,11.39,11.53,62690,0
|
| 62 |
+
BALY.US,D,20250507,000000,11.62,12.56,11.39,11.81,301092,0
|
| 63 |
+
BALY.US,D,20250508,000000,11.9,11.95,11.05,11.68,60075,0
|
| 64 |
+
BALY.US,D,20250509,000000,11.6548,11.6551,11.14,11.24,64278,0
|
| 65 |
+
BALY.US,D,20250512,000000,11.904,11.9458,10.81,11.21,60435,0
|
| 66 |
+
BALY.US,D,20250513,000000,11.16,11.3,10.6747,10.85,37492,0
|
| 67 |
+
BALY.US,D,20250514,000000,11.13,11.32,10.5401,10.98,72005,0
|
| 68 |
+
BALY.US,D,20250515,000000,10.96,11.11,10.57,10.84,20701,0
|
| 69 |
+
BALY.US,D,20250516,000000,10.72,11.86,10.7,11.07,59840,0
|
| 70 |
+
BALY.US,D,20250519,000000,10.75,11.11,10.75,11.03,33478,0
|
| 71 |
+
BALY.US,D,20250520,000000,10.7611,11.68,10.7611,11,62142,0
|
| 72 |
+
BALY.US,D,20250521,000000,10.825,10.8667,10.3,10.55,53304,0
|
| 73 |
+
BALY.US,D,20250522,000000,10.5,10.85,9.47,9.6,160475,0
|
| 74 |
+
BALY.US,D,20250523,000000,9.14,10.7,9.11,10.52,132277,0
|
| 75 |
+
BALY.US,D,20250527,000000,10.94,11.79,10.905,11,277665,0
|
| 76 |
+
BALY.US,D,20250528,000000,11.23,11.28,10.08,10.34,107467,0
|
| 77 |
+
BALY.US,D,20250529,000000,10.6,10.63,9.7442,9.96,130649,0
|
| 78 |
+
BALY.US,D,20250530,000000,10.19,10.25,9.58,10.03,88815,0
|
| 79 |
+
BALY.US,D,20250602,000000,10.23,10.3,9.685,9.77,62479,0
|
| 80 |
+
BALY.US,D,20250603,000000,9.8,9.8,8.7,8.8,85669,0
|
| 81 |
+
BALY.US,D,20250604,000000,9.2,9.86,8.95,9.08,66436,0
|
| 82 |
+
BALY.US,D,20250605,000000,9.125,10.07,9,9.73,78278,0
|
| 83 |
+
BALY.US,D,20250606,000000,9.87,10,9.61,9.75,29080,0
|
| 84 |
+
BALY.US,D,20250609,000000,9.77,10.26,9.525,9.98,52619,0
|
| 85 |
+
BALY.US,D,20250610,000000,10,10.07,9.77,9.92,34767,0
|
| 86 |
+
BALY.US,D,20250611,000000,9.935,10.0699,9.16,9.26,76013,0
|
| 87 |
+
BALY.US,D,20250612,000000,9.25,9.75,9.15,9.49,24921,0
|
| 88 |
+
BALY.US,D,20250613,000000,9.515,9.615,9.09,9.24,28196,0
|
| 89 |
+
BALY.US,D,20250616,000000,9.25,9.515,9.035,9.14,46514,0
|
| 90 |
+
BALY.US,D,20250617,000000,8.9669,9.39,8.455,9.33,163728,0
|
| 91 |
+
BALY.US,D,20250618,000000,9.298,10.16,9.14,10.08,159963,0
|
| 92 |
+
BALY.US,D,20250620,000000,10.08,10.38,9.61,9.9,135229,0
|
| 93 |
+
BALY.US,D,20250623,000000,9.2295,10.38,9.2295,10.38,174132,0
|
| 94 |
+
BALY.US,D,20250624,000000,10.125,10.555,9.68,10,327781,0
|
| 95 |
+
BALY.US,D,20250625,000000,10.16,10.2075,9.56,9.83,87376,0
|
| 96 |
+
BALY.US,D,20250626,000000,10.04,10.33,9.65,9.96,104858,0
|
| 97 |
+
BALY.US,D,20250627,000000,9.9624,10.24,9.82,10,978697,0
|
| 98 |
+
BALY.US,D,20250630,000000,10.1,10.18,9.48,9.58,95344,0
|
| 99 |
+
BALY.US,D,20250701,000000,9.66,15,9.6458,11.11,303488,0
|
| 100 |
+
BALY.US,D,20250702,000000,11.5,11.5509,10.87,11.12,310720,0
|
| 101 |
+
BALY.US,D,20250703,000000,11.2,11.4,10.82,11.17,71280,0
|
| 102 |
+
BALY.US,D,20250707,000000,10.93,11.35,10.93,11.11,120463,0
|
| 103 |
+
BALY.US,D,20250708,000000,11.065,11.3,10.18,10.57,123849,0
|
| 104 |
+
BALY.US,D,20250709,000000,10.5927,11.3,10.57,11.01,109022,0
|
| 105 |
+
BALY.US,D,20250710,000000,11,11.5968,10.73,11.09,90336,0
|
| 106 |
+
BALY.US,D,20250711,000000,11.47,11.47,10.51,10.97,97037,0
|
| 107 |
+
BALY.US,D,20250714,000000,10.88,10.9672,10.05,10.29,152766,0
|
| 108 |
+
BALY.US,D,20250715,000000,10.43,10.43,9.6123,9.84,74729,0
|
| 109 |
+
BALY.US,D,20250716,000000,9.93,10,9.55,9.97,49426,0
|
| 110 |
+
BALY.US,D,20250717,000000,9.885,10.18,9.75,10,81021,0
|
| 111 |
+
BALY.US,D,20250718,000000,10.1,10.1,9.75,9.8,49133,0
|
| 112 |
+
BALY.US,D,20250721,000000,10.04,10.04,9.63,9.65,60719,0
|
| 113 |
+
BALY.US,D,20250722,000000,9.7675,9.78,9.475,9.64,54338,0
|
| 114 |
+
BALY.US,D,20250723,000000,9.804,10.25,9.735,9.96,65473,0
|
| 115 |
+
BALY.US,D,20250724,000000,9.95,10.1,9.7,9.75,39599,0
|
| 116 |
+
BALY.US,D,20250725,000000,9.8989,9.98,9.7,9.97,31194,0
|
| 117 |
+
BALY.US,D,20250728,000000,10,10.01,9.74,9.74,35356,0
|
| 118 |
+
BALY.US,D,20250729,000000,9.75,9.8,9.07,9.3,78533,0
|
| 119 |
+
BALY.US,D,20250730,000000,9.31,9.63,9.05,9.3,62546,0
|
| 120 |
+
BALY.US,D,20250731,000000,9.0601,9.5,9.0601,9.28,54244,0
|
| 121 |
+
BALY.US,D,20250801,000000,9.285,9.48,9.0033,9.23,33510,0
|
| 122 |
+
BALY.US,D,20250804,000000,9.1001,9.4385,9.1001,9.24,24166,0
|
| 123 |
+
BALY.US,D,20250805,000000,9.1,9.45,9.06,9.26,18941,0
|
| 124 |
+
BALY.US,D,20250806,000000,9.1936,9.73,9.1936,9.48,46085,0
|
| 125 |
+
BALY.US,D,20250807,000000,9.2865,9.89,9.2462,9.53,44405,0
|
| 126 |
+
BALY.US,D,20250808,000000,9.515,9.7,9.485,9.6,27436,0
|
| 127 |
+
BALY.US,D,20250811,000000,9.7,10.03,9.44,9.95,35798,0
|
| 128 |
+
BALY.US,D,20250812,000000,9.8228,10.296,9.19,10.11,133877,0
|
| 129 |
+
BALY.US,D,20250813,000000,9.97,10.175,9.78,9.94,82891,0
|
| 130 |
+
BALY.US,D,20250814,000000,9.895,9.895,9.38,9.41,44575,0
|
| 131 |
+
BALY.US,D,20250815,000000,9.55,9.65,9.33,9.33,25226,0
|
| 132 |
+
BALY.US,D,20250818,000000,9.47,9.76,9.25,9.62,17676,0
|
| 133 |
+
BALY.US,D,20250819,000000,9.735,9.735,8.85,9.3,83919,0
|
| 134 |
+
BALY.US,D,20250820,000000,9.33,9.54,9.27,9.39,24365,0
|
| 135 |
+
BALY.US,D,20250821,000000,9.365,9.55,9.165,9.36,35241,0
|
| 136 |
+
BALY.US,D,20250822,000000,9.45,9.94,9.28,9.91,72025,0
|
| 137 |
+
BALY.US,D,20250825,000000,9.77,10.1,9.67,9.74,19299,0
|
| 138 |
+
BALY.US,D,20250826,000000,9.749,10.1047,9.749,9.89,28539,0
|
| 139 |
+
BALY.US,D,20250827,000000,10,10.14,9.945,10.09,20044,0
|
| 140 |
+
BALY.US,D,20250828,000000,9.99,10.245,9.89,10,24958,0
|
| 141 |
+
BALY.US,D,20250829,000000,10.065,10.21,9.91,9.95,40210,0
|
| 142 |
+
BALY.US,D,20250902,000000,10,10.04,9.725,9.87,12435,0
|
| 143 |
+
BALY.US,D,20250903,000000,9.81,10.05,9.71,9.84,21968,0
|
| 144 |
+
BALY.US,D,20250904,000000,10.05,10.41,9.9,10,42033,0
|
| 145 |
+
BALY.US,D,20250905,000000,10.195,10.36,8.79,9.24,100142,0
|
| 146 |
+
BALY.US,D,20250908,000000,9.46,10.5,9.2,9.82,100480,0
|
| 147 |
+
BALY.US,D,20250909,000000,9.9,10.439,9.9,9.99,62092,0
|
| 148 |
+
BALY.US,D,20250910,000000,9.99,10.295,9.83,9.92,44876,0
|
| 149 |
+
BALY.US,D,20250911,000000,9.8738,10.064,9.8,10,30350,0
|
| 150 |
+
BALY.US,D,20250912,000000,10.1,10.43,9.75,9.92,74910,0
|
| 151 |
+
BALY.US,D,20250915,000000,9.975,10.4,9.79,10,159195,0
|
| 152 |
+
BALY.US,D,20250916,000000,10.19,10.43,9.84,10,148634,0
|
| 153 |
+
BALY.US,D,20250917,000000,10.245,11.1,9.86,10.5,400445,0
|
| 154 |
+
BALY.US,D,20250918,000000,10.57,10.7,10.48,10.58,1125074,0
|
| 155 |
+
BALY.US,D,20250919,000000,10.78,10.8,10.32,10.43,275551,0
|
| 156 |
+
BALY.US,D,20250922,000000,10.565,11.42,10.39,10.87,169383,0
|
| 157 |
+
BALY.US,D,20250923,000000,11,11.08,10.61,10.75,139515,0
|
| 158 |
+
BALY.US,D,20250924,000000,10.97,11.5,10.94,11.09,138154,0
|
| 159 |
+
BALY.US,D,20250925,000000,11,11.1,10.401,10.45,121894,0
|
| 160 |
+
BALY.US,D,20250926,000000,10.65,11,10.45,10.79,139368,0
|
| 161 |
+
BALY.US,D,20250929,000000,10.956,11.74,10.82,11.42,95715,0
|
| 162 |
+
BALY.US,D,20250930,000000,11.42,11.59,10.8,11.1,238062,0
|
| 163 |
+
BALY.US,D,20251001,000000,11.365,11.76,10.83,11.4,341951,0
|
| 164 |
+
BALY.US,D,20251002,000000,11.3,12.7157,11.28,12.46,575409,0
|
| 165 |
+
BALY.US,D,20251003,000000,12.33,13.43,12.33,13.26,238509,0
|
| 166 |
+
BALY.US,D,20251006,000000,13.3569,13.5,12.98,13.2,222642,0
|
| 167 |
+
BALY.US,D,20251007,000000,13.3,13.89,13,13.5,155895,0
|
| 168 |
+
BALY.US,D,20251008,000000,13.64,14.22,13.43,14.01,107106,0
|
| 169 |
+
BALY.US,D,20251009,000000,14,14.0617,13.55,13.65,68909,0
|
| 170 |
+
BALY.US,D,20251010,000000,13.77,13.9543,12.8353,13.11,95731,0
|
| 171 |
+
BALY.US,D,20251013,000000,13.5804,13.5804,11.95,12.06,117840,0
|
| 172 |
+
BALY.US,D,20251014,000000,11.955,12.815,11.83,12.76,70937,0
|
| 173 |
+
BALY.US,D,20251015,000000,13,13.99,12.98,13.7,147668,0
|
| 174 |
+
BALY.US,D,20251016,000000,13.6242,13.68,12.72,12.76,51192,0
|
| 175 |
+
BALY.US,D,20251017,000000,12.7,13.3,12.58,13.07,111086,0
|
| 176 |
+
BALY.US,D,20251020,000000,12.9,13.15,12.7,12.8,44706,0
|
| 177 |
+
BALY.US,D,20251021,000000,13.3272,16.2199,12.93,15.08,521731,0
|
| 178 |
+
BALY.US,D,20251022,000000,14.5601,18.87,14.5601,17.46,623103,0
|
| 179 |
+
BALY.US,D,20251023,000000,16.92,19.5,16.8394,18.72,399435,0
|
| 180 |
+
BALY.US,D,20251024,000000,18.3,20.7398,18.3,19.11,552263,0
|
| 181 |
+
BALY.US,D,20251027,000000,18.7751,19.2488,18.31,18.62,306444,0
|
| 182 |
+
BALY.US,D,20251028,000000,18.98,19.77,18.16,19.46,186857,0
|
| 183 |
+
BALY.US,D,20251029,000000,18.9633,19.3579,17.9,18.39,143364,0
|
| 184 |
+
BALY.US,D,20251030,000000,17.7528,19.25,17.7528,18.63,89102,0
|
| 185 |
+
BALY.US,D,20251031,000000,18.5,19.3,17.8686,18.21,131945,0
|
| 186 |
+
BALY.US,D,20251103,000000,18.53,18.61,16.78,17.77,127158,0
|
| 187 |
+
BALY.US,D,20251104,000000,17.48,18.35,17.05,18.15,95822,0
|
| 188 |
+
BALY.US,D,20251105,000000,18.14,18.215,17.24,17.93,81536,0
|
| 189 |
+
BALY.US,D,20251106,000000,18.12,18.21,17.07,17.12,177112,0
|
| 190 |
+
BALY.US,D,20251107,000000,17.4351,18.59,16.785,18.56,139871,0
|
| 191 |
+
BALY.US,D,20251110,000000,18.255,19.6,18.17,19.36,132484,0
|
| 192 |
+
BALY.US,D,20251111,000000,19.25,19.37,18.26,18.58,58303,0
|
| 193 |
+
BALY.US,D,20251112,000000,18.43,18.63,17.22,17.23,56518,0
|
| 194 |
+
BALY.US,D,20251113,000000,17.385,17.685,16.22,16.28,77680,0
|
| 195 |
+
BALY.US,D,20251114,000000,15.7945,17.85,15.79,17.17,109940,0
|
| 196 |
+
BALY.US,D,20251117,000000,17.29,17.6393,16.64,16.64,59457,0
|
| 197 |
+
BALY.US,D,20251118,000000,16.56,17.48,16.15,16.9,76346,0
|
| 198 |
+
BALY.US,D,20251119,000000,16.98,17.49,16.2596,16.76,69268,0
|
| 199 |
+
BALY.US,D,20251120,000000,16.9,17.67,16.52,16.62,66112,0
|
| 200 |
+
BALY.US,D,20251121,000000,16.75,18.04,16.65,17.49,130300,0
|
| 201 |
+
BALY.US,D,20251124,000000,17.3,17.72,16.37,16.94,171535,0
|
| 202 |
+
BALY.US,D,20251125,000000,17.04,17.06,16.24,16.71,86092,0
|
| 203 |
+
BALY.US,D,20251126,000000,16.31,17.39,16.31,16.94,164870,0
|
| 204 |
+
BALY.US,D,20251128,000000,16.54,17.59,16.54,17.45,82932,0
|
| 205 |
+
BALY.US,D,20251201,000000,17.45,19.45,16.46,17.7,538037,0
|
| 206 |
+
BALY.US,D,20251202,000000,17.49,18.29,16.01,16.92,277355,0
|
| 207 |
+
BALY.US,D,20251203,000000,16.9175,17.64,16.88,17.3,121349,0
|
| 208 |
+
BALY.US,D,20251204,000000,17,17.66,16.9301,17.61,92679,0
|
| 209 |
+
BALY.US,D,20251205,000000,17.65,17.8,17.12,17.19,62485,0
|
| 210 |
+
BALY.US,D,20251208,000000,17.2201,17.28,15.33,15.98,83992,0
|
| 211 |
+
BALY.US,D,20251209,000000,15.705,16.45,14.99,15.17,111460,0
|
| 212 |
+
BALY.US,D,20251210,000000,14.99,16.01,14.81,15.36,120310,0
|
| 213 |
+
BALY.US,D,20251211,000000,15.49,16.39,14.7201,16.02,152647,0
|
| 214 |
+
BALY.US,D,20251212,000000,16.04,16.464,15.95,16.03,82132,0
|
| 215 |
+
BALY.US,D,20251215,000000,16.145,16.6899,15.8,16.14,120433,0
|
| 216 |
+
BALY.US,D,20251216,000000,16.38,17.79,15.62,17.08,223839,0
|
| 217 |
+
BALY.US,D,20251217,000000,15.62,16.76,15.5,16.4,217141,0
|
| 218 |
+
BALY.US,D,20251218,000000,16.44,18.065,16.44,17.86,132345,0
|
| 219 |
+
BALY.US,D,20251219,000000,17.82,18.25,17.54,17.63,394547,0
|
| 220 |
+
BALY.US,D,20251222,000000,17.37,18.21,17.0601,18.13,90071,0
|
| 221 |
+
BALY.US,D,20251223,000000,18.13,18.17,17.37,17.48,42624,0
|
| 222 |
+
BALY.US,D,20251224,000000,17.46,17.5,17.13,17.29,28370,0
|
| 223 |
+
BALY.US,D,20251226,000000,17.09,17.76,17.015,17.76,22761,0
|
| 224 |
+
BALY.US,D,20251229,000000,17.09,17.8,16.29,16.36,63927,0
|
| 225 |
+
BALY.US,D,20251230,000000,16.25,16.4,15.965,16.22,34274,0
|
| 226 |
+
BALY.US,D,20251231,000000,16.03,16.93,15.94,16.52,59691,0
|
| 227 |
+
BALY.US,D,20260102,000000,16.82,16.9559,16.12,16.64,58623,0
|
| 228 |
+
BALY.US,D,20260105,000000,16.212,17.19,15.5652,17.19,61025,0
|
| 229 |
+
BALY.US,D,20260106,000000,17.16,17.5,16.6,17.44,69783,0
|
| 230 |
+
BALY.US,D,20260107,000000,17.38,17.47,16.13,16.5,81345,0
|
| 231 |
+
BALY.US,D,20260108,000000,16.37,16.97,16.11,16.16,73531,0
|
| 232 |
+
BALY.US,D,20260109,000000,16.075,16.3,15.55,16.02,58991,0
|
| 233 |
+
BALY.US,D,20260112,000000,15.73,16.735,15.73,16.65,125614,0
|
| 234 |
+
BALY.US,D,20260113,000000,16.56,16.7,15.8925,16.64,45013,0
|
| 235 |
+
BALY.US,D,20260114,000000,16.6,16.75,16.2225,16.47,135477,0
|
| 236 |
+
BALY.US,D,20260115,000000,16.875,17.24,16.06,17.03,148229,0
|
| 237 |
+
BALY.US,D,20260116,000000,16.65,17,16.585,16.77,32894,0
|
| 238 |
+
BALY.US,D,20260120,000000,16.47,16.84,15.89,15.92,76872,0
|
| 239 |
+
BALY.US,D,20260121,000000,16.075,16.16,15.57,15.98,81902,0
|
| 240 |
+
BALY.US,D,20260122,000000,15.9,16.65,15.67,16.52,121521,0
|
| 241 |
+
BALY.US,D,20260123,000000,16.45,16.85,16.23,16.5,39291,0
|
| 242 |
+
BALY.US,D,20260126,000000,16.5,16.72,16.3,16.59,39521,0
|
| 243 |
+
BALY.US,D,20260127,000000,16.37,16.72,15.67,15.96,38763,0
|
| 244 |
+
BALY.US,D,20260128,000000,15.975,15.975,15.1,15.23,57365,0
|
| 245 |
+
BALY.US,D,20260129,000000,15.24,15.37,14.63,15.03,143439,0
|
| 246 |
+
BALY.US,D,20260130,000000,15.23,15.54,14.86,15.28,98236,0
|
| 247 |
+
BALY.US,D,20260202,000000,15.125,16.07,15.0701,15.1,102316,0
|
| 248 |
+
BALY.US,D,20260203,000000,15.14,15.33,14.59,14.72,66400,0
|
| 249 |
+
BALY.US,D,20260204,000000,15.06,15.9499,14.0401,14.73,134720,0
|
| 250 |
+
BALY.US,D,20260205,000000,14.56,14.825,14.1,14.45,75294,0
|
| 251 |
+
BALY.US,D,20260206,000000,14.4,15.42,14.4,14.99,184503,0
|
| 252 |
+
BALY.US,D,20260209,000000,14.75,15.09,13.95,14.03,155335,0
|
| 253 |
+
BALY.US,D,20260210,000000,14.12,14.96,14.03,14.95,62970,0
|
| 254 |
+
BALY.US,D,20260211,000000,15.055,15.055,14.3,14.54,68157,0
|
| 255 |
+
BALY.US,D,20260212,000000,14.395,14.8295,13.5,13.63,68758,0
|
| 256 |
+
BALY.US,D,20260213,000000,13.605,14.05,13.07,13.91,159811,0
|
| 257 |
+
BALY.US,D,20260217,000000,13.55,14.16,13.55,13.97,63740,0
|
| 258 |
+
BALY.US,D,20260218,000000,14.02,14.9,14.02,14.34,109276,0
|
daily/us/nyse stocks/1/bbw.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/begs.us.txt
ADDED
|
@@ -0,0 +1,233 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BEGS.US,D,20250210,000000,25.29,25.44,25.174,25.3151,9116,0
|
| 3 |
+
BEGS.US,D,20250211,000000,25.11,25.28,24.5615,24.5615,5911,0
|
| 4 |
+
BEGS.US,D,20250212,000000,24.605,25.37,24.14,25.1956,975,0
|
| 5 |
+
BEGS.US,D,20250213,000000,24.9384,25.1695,24.9384,25.1695,1114,0
|
| 6 |
+
BEGS.US,D,20250214,000000,25.46,25.46,25.2399,25.266,995,0
|
| 7 |
+
BEGS.US,D,20250218,000000,25.053,25.09,24.7,24.7528,2413,0
|
| 8 |
+
BEGS.US,D,20250219,000000,25.41,25.41,25.35,25.4007,71452,0
|
| 9 |
+
BEGS.US,D,20250220,000000,25.96,25.96,25.6295,25.9338,1565,0
|
| 10 |
+
BEGS.US,D,20250221,000000,26.17,26.19,24.8323,24.8323,3267,0
|
| 11 |
+
BEGS.US,D,20250224,000000,24.97,24.97,24.93,24.93,432,0
|
| 12 |
+
BEGS.US,D,20250225,000000,22.85,22.85,22.61,22.7994,772,0
|
| 13 |
+
BEGS.US,D,20250226,000000,22.73,22.73,21.25,21.7403,587,0
|
| 14 |
+
BEGS.US,D,20250227,000000,21.95,21.95,20.992,20.992,1456,0
|
| 15 |
+
BEGS.US,D,20250228,000000,20.34,20.985,20.34,20.972,2267,0
|
| 16 |
+
BEGS.US,D,20250303,000000,22.83,22.83,21.3,21.3199,2024,0
|
| 17 |
+
BEGS.US,D,20250304,000000,21.35,21.8204,21.28,21.8204,405,0
|
| 18 |
+
BEGS.US,D,20250305,000000,22.6,22.857,22.6,22.857,586,0
|
| 19 |
+
BEGS.US,D,20250306,000000,22.31,22.4323,22.17,22.4323,522,0
|
| 20 |
+
BEGS.US,D,20250307,000000,22.25,22.25,21.9348,21.9348,465,0
|
| 21 |
+
BEGS.US,D,20250310,000000,20.14,20.14,19.16,19.31,1329,0
|
| 22 |
+
BEGS.US,D,20250311,000000,19.84,20.5769,19.8399,20.5769,1764,0
|
| 23 |
+
BEGS.US,D,20250313,000000,20.26,20.51,20.24,20.266,2839,0
|
| 24 |
+
BEGS.US,D,20250314,000000,21.23,21.3,21.23,21.2714,1981,0
|
| 25 |
+
BEGS.US,D,20250318,000000,20.72,21.02,20.72,21.02,6061,0
|
| 26 |
+
BEGS.US,D,20250319,000000,21.4489,21.9133,21.4489,21.9133,1905,0
|
| 27 |
+
BEGS.US,D,20250320,000000,21.68,21.89,21.5033,21.5033,497,0
|
| 28 |
+
BEGS.US,D,20250321,000000,21.12,21.2246,21.12,21.2246,185,0
|
| 29 |
+
BEGS.US,D,20250324,000000,22.38,22.38,22.14,22.1777,498,0
|
| 30 |
+
BEGS.US,D,20250325,000000,22.27,22.36,22.27,22.3205,330,0
|
| 31 |
+
BEGS.US,D,20250326,000000,21.96,21.96,21.7968,21.7968,446,0
|
| 32 |
+
BEGS.US,D,20250327,000000,22.28,22.28,22.12,22.2476,378,0
|
| 33 |
+
BEGS.US,D,20250328,000000,21.58,21.58,21.328,21.3705,686,0
|
| 34 |
+
BEGS.US,D,20250331,000000,20.8,21.34,20.8,21.2428,2302,0
|
| 35 |
+
BEGS.US,D,20250401,000000,21.32,21.7946,21.32,21.7946,273,0
|
| 36 |
+
BEGS.US,D,20250402,000000,21.9,22.2016,21.9,22.2016,320,0
|
| 37 |
+
BEGS.US,D,20250403,000000,20.41,20.7,20.41,20.5943,2771,0
|
| 38 |
+
BEGS.US,D,20250404,000000,20.29,20.3361,20.1204,20.3361,9656,0
|
| 39 |
+
BEGS.US,D,20250407,000000,18.1,19.2,18.02,18.3048,6403,0
|
| 40 |
+
BEGS.US,D,20250408,000000,19.0584,19.0584,17.8776,17.8776,629,0
|
| 41 |
+
BEGS.US,D,20250409,000000,19.55,19.966,19.55,19.966,299,0
|
| 42 |
+
BEGS.US,D,20250410,000000,19.79,19.79,19.5595,19.5595,276,0
|
| 43 |
+
BEGS.US,D,20250411,000000,20.81,21,20.6245,20.9155,489,0
|
| 44 |
+
BEGS.US,D,20250414,000000,20.87,21.255,20.87,21.2065,730,0
|
| 45 |
+
BEGS.US,D,20250416,000000,21.87,21.87,21.55,21.6734,277,0
|
| 46 |
+
BEGS.US,D,20250417,000000,21.43,21.6179,21.2798,21.6179,10839,0
|
| 47 |
+
BEGS.US,D,20250422,000000,23.359,23.65,23.359,23.4266,540,0
|
| 48 |
+
BEGS.US,D,20250424,000000,23.6999,24.0426,23.6999,24.0426,514,0
|
| 49 |
+
BEGS.US,D,20250430,000000,24,24,23.6998,23.6998,168,0
|
| 50 |
+
BEGS.US,D,20250501,000000,24.0405,24.0405,23.9248,23.9248,262,0
|
| 51 |
+
BEGS.US,D,20250502,000000,24.28,24.28,23.9542,23.9542,1138,0
|
| 52 |
+
BEGS.US,D,20250506,000000,24.45,24.586,24.45,24.586,337,0
|
| 53 |
+
BEGS.US,D,20250507,000000,24.4594,24.4598,24.4594,24.4598,1164,0
|
| 54 |
+
BEGS.US,D,20250508,000000,25.83,25.9598,25.8299,25.9598,394,0
|
| 55 |
+
BEGS.US,D,20250509,000000,27.1,27.3,27.0699,27.0762,1359,0
|
| 56 |
+
BEGS.US,D,20250512,000000,27.2581,27.2581,26.6051,26.6051,778,0
|
| 57 |
+
BEGS.US,D,20250514,000000,27.75,27.75,26.84,26.862,1226,0
|
| 58 |
+
BEGS.US,D,20250515,000000,26.94,26.978,26.94,26.978,662,0
|
| 59 |
+
BEGS.US,D,20250516,000000,26.92,27.0326,26.92,27.0326,2718,0
|
| 60 |
+
BEGS.US,D,20250520,000000,27.5,28.1502,27.5,28.1502,1536,0
|
| 61 |
+
BEGS.US,D,20250521,000000,28.42,28.6757,28.38,28.6757,939,0
|
| 62 |
+
BEGS.US,D,20250523,000000,29.01,29.1242,29.01,29.1242,214,0
|
| 63 |
+
BEGS.US,D,20250527,000000,29.12,29.52,29,29.2824,947,0
|
| 64 |
+
BEGS.US,D,20250528,000000,29,29,28.412,28.412,3771,0
|
| 65 |
+
BEGS.US,D,20250529,000000,28.89,28.89,28.3963,28.3963,1098,0
|
| 66 |
+
BEGS.US,D,20250530,000000,28.1,28.1,27.72,27.72,486,0
|
| 67 |
+
BEGS.US,D,20250602,000000,28.06,28.4981,28.05,28.4981,2092,0
|
| 68 |
+
BEGS.US,D,20250603,000000,28.6,28.8485,28.6,28.8485,127,0
|
| 69 |
+
BEGS.US,D,20250604,000000,28.7,28.85,28.7,28.7507,3285,0
|
| 70 |
+
BEGS.US,D,20250605,000000,28.27,28.29,27.947,27.947,10124,0
|
| 71 |
+
BEGS.US,D,20250609,000000,29.01,29.49,29.01,29.4189,506,0
|
| 72 |
+
BEGS.US,D,20250611,000000,30.34,30.46,30.068,30.068,569,0
|
| 73 |
+
BEGS.US,D,20250612,000000,30.01,30.01,29.6883,29.6883,450,0
|
| 74 |
+
BEGS.US,D,20250613,000000,29.11,29.2655,29.1082,29.1082,1431,0
|
| 75 |
+
BEGS.US,D,20250616,000000,29.78,29.8932,29.7294,29.8932,4380,0
|
| 76 |
+
BEGS.US,D,20250617,000000,29.08,29.08,28.5,28.95,1207,0
|
| 77 |
+
BEGS.US,D,20250618,000000,28.9288,28.9288,28.3632,28.3632,3644,0
|
| 78 |
+
BEGS.US,D,20250620,000000,28.67,28.67,27.8449,27.8789,456,0
|
| 79 |
+
BEGS.US,D,20250623,000000,27.125,27.6681,26.91,27.6681,5128,0
|
| 80 |
+
BEGS.US,D,20250624,000000,27.895,28.2,27.895,28.0359,901,0
|
| 81 |
+
BEGS.US,D,20250625,000000,28.48,28.5937,28.415,28.5937,2017,0
|
| 82 |
+
BEGS.US,D,20250626,000000,28.52,28.6256,28.52,28.6256,232,0
|
| 83 |
+
BEGS.US,D,20250630,000000,28.33,28.5479,28.33,28.5479,731,0
|
| 84 |
+
BEGS.US,D,20250702,000000,28.6,29.47,28.6,29.47,1581,0
|
| 85 |
+
BEGS.US,D,20250703,000000,29.51,29.64,29.2869,29.2869,1551,0
|
| 86 |
+
BEGS.US,D,20250707,000000,28.85,29.01,28.85,28.9098,8057,0
|
| 87 |
+
BEGS.US,D,20250709,000000,29.102,29.99,29.102,29.9891,966,0
|
| 88 |
+
BEGS.US,D,20250710,000000,29.9,30.65,29.9,30.6357,602,0
|
| 89 |
+
BEGS.US,D,20250711,000000,32.42,32.48,32.33,32.457,1598,0
|
| 90 |
+
BEGS.US,D,20250714,000000,33.33,33.43,32.6211,32.6211,2217,0
|
| 91 |
+
BEGS.US,D,20250715,000000,32,32.0536,31.856,31.856,722,0
|
| 92 |
+
BEGS.US,D,20250716,000000,33.14,33.36,33,33.3392,802,0
|
| 93 |
+
BEGS.US,D,20250717,000000,33.05,33.61,33.05,33.3406,2168,0
|
| 94 |
+
BEGS.US,D,20250718,000000,33.999,33.9998,33.3537,33.3537,1923,0
|
| 95 |
+
BEGS.US,D,20250721,000000,34.735,34.88,34.1846,34.21,1845,0
|
| 96 |
+
BEGS.US,D,20250722,000000,34.82,34.8757,34.82,34.8757,6504,0
|
| 97 |
+
BEGS.US,D,20250723,000000,34.39,34.79,34.09,34.1994,1763,0
|
| 98 |
+
BEGS.US,D,20250724,000000,34.37,34.4795,34.37,34.4795,621,0
|
| 99 |
+
BEGS.US,D,20250725,000000,33.06,33.3133,32.9901,33.3133,1560,0
|
| 100 |
+
BEGS.US,D,20250729,000000,34.02,34.02,33.625,33.625,4444,0
|
| 101 |
+
BEGS.US,D,20250730,000000,33.46,33.54,32.525,32.8607,2533,0
|
| 102 |
+
BEGS.US,D,20250731,000000,33.35,33.38,32.8834,32.8834,1568,0
|
| 103 |
+
BEGS.US,D,20250801,000000,32.3301,32.4,32.1767,32.1767,1151,0
|
| 104 |
+
BEGS.US,D,20250806,000000,33.21,33.2228,33.21,33.2228,287,0
|
| 105 |
+
BEGS.US,D,20250807,000000,34.01,34.69,34.01,34.67,944,0
|
| 106 |
+
BEGS.US,D,20250808,000000,34.615,34.62,34.5526,34.5526,690,0
|
| 107 |
+
BEGS.US,D,20250812,000000,35.6195,35.7369,35.591,35.7369,3880,0
|
| 108 |
+
BEGS.US,D,20250813,000000,36.8626,37.1138,36.55,37.1138,5129,0
|
| 109 |
+
BEGS.US,D,20250814,000000,35.62,35.95,35.17,35.3615,897,0
|
| 110 |
+
BEGS.US,D,20250815,000000,35.2398,35.35,34.77,34.7992,605,0
|
| 111 |
+
BEGS.US,D,20250818,000000,34.14,34.53,34.14,34.4443,630,0
|
| 112 |
+
BEGS.US,D,20250819,000000,33.85,33.85,33.065,33.065,1325,0
|
| 113 |
+
BEGS.US,D,20250820,000000,33,34,33,33.9934,8779,0
|
| 114 |
+
BEGS.US,D,20250821,000000,33.55,33.73,33.225,33.225,1592,0
|
| 115 |
+
BEGS.US,D,20250822,000000,35.61,36.05,35.61,36.05,1736,0
|
| 116 |
+
BEGS.US,D,20250825,000000,34.3112,34.59,33.6829,33.6829,10486,0
|
| 117 |
+
BEGS.US,D,20250826,000000,33.57,34.31,33.57,34.31,867,0
|
| 118 |
+
BEGS.US,D,20250827,000000,34.2644,34.53,33.83,34.4356,1686,0
|
| 119 |
+
BEGS.US,D,20250828,000000,34.77,34.91,34.35,34.5102,2490,0
|
| 120 |
+
BEGS.US,D,20250829,000000,33.8,33.8792,33.42,33.8792,5259,0
|
| 121 |
+
BEGS.US,D,20250902,000000,34.89,35.12,34.89,35.115,5034,0
|
| 122 |
+
BEGS.US,D,20250903,000000,35.73,36.24,35.73,35.9799,2290,0
|
| 123 |
+
BEGS.US,D,20250904,000000,34.95,34.95,34.7544,34.7745,5144,0
|
| 124 |
+
BEGS.US,D,20250905,000000,36.355,36.355,35.3,35.7451,5041,0
|
| 125 |
+
BEGS.US,D,20250908,000000,36.18,36.589,36.18,36.195,2759,0
|
| 126 |
+
BEGS.US,D,20250909,000000,36.28,36.28,35.66,35.9145,1701,0
|
| 127 |
+
BEGS.US,D,20250910,000000,36.98,36.98,36.4833,36.4833,358,0
|
| 128 |
+
BEGS.US,D,20250911,000000,36.86,36.9701,36.15,36.9701,621,0
|
| 129 |
+
BEGS.US,D,20250912,000000,37.64,38.1545,37.45,38.1545,4176,0
|
| 130 |
+
BEGS.US,D,20250915,000000,37.539,37.8,37.505,37.8,1849,0
|
| 131 |
+
BEGS.US,D,20250916,000000,37.6625,38.155,37.63,38.155,988,0
|
| 132 |
+
BEGS.US,D,20250917,000000,37.83,37.83,37.35,37.5002,1415,0
|
| 133 |
+
BEGS.US,D,20250918,000000,38.22,38.22,37.9882,37.9882,624,0
|
| 134 |
+
BEGS.US,D,20250919,000000,37.8055,37.8055,37.735,37.735,608,0
|
| 135 |
+
BEGS.US,D,20250922,000000,37.2,37.2,37.01,37.0562,2193,0
|
| 136 |
+
BEGS.US,D,20250924,000000,37.35,37.4975,37.205,37.205,509,0
|
| 137 |
+
BEGS.US,D,20250925,000000,36.02,36.1501,35.7791,36.1209,1322,0
|
| 138 |
+
BEGS.US,D,20250926,000000,37,37.04,36.555,36.555,1607,0
|
| 139 |
+
BEGS.US,D,20250929,000000,38.4899,38.8,38.4899,38.735,2819,0
|
| 140 |
+
BEGS.US,D,20250930,000000,38.345,38.9294,38.345,38.9294,781,0
|
| 141 |
+
BEGS.US,D,20251001,000000,39.99,40.3137,39.9352,40.2124,2574,0
|
| 142 |
+
BEGS.US,D,20251002,000000,40.61,41.1546,40.61,41.07,1941,0
|
| 143 |
+
BEGS.US,D,20251003,000000,41.33,42.21,41.2779,42.21,2764,0
|
| 144 |
+
BEGS.US,D,20251006,000000,43.1,43.8242,43.1,43.705,3417,0
|
| 145 |
+
BEGS.US,D,20251007,000000,43.5,43.5,42,42.2611,1523,0
|
| 146 |
+
BEGS.US,D,20251008,000000,43.028,43.6887,43.028,43.505,3733,0
|
| 147 |
+
BEGS.US,D,20251009,000000,43.59,43.59,41.53,41.8161,1877,0
|
| 148 |
+
BEGS.US,D,20251010,000000,42.22,42.3,40.3869,40.3869,3596,0
|
| 149 |
+
BEGS.US,D,20251013,000000,41.15,41.9964,41.129,41.9964,1335,0
|
| 150 |
+
BEGS.US,D,20251014,000000,39.98,41.32,39.33,40.869,4557,0
|
| 151 |
+
BEGS.US,D,20251016,000000,41.335,41.335,40.8398,40.8398,655,0
|
| 152 |
+
BEGS.US,D,20251017,000000,38.67,39.1191,38.67,39.1191,1723,0
|
| 153 |
+
BEGS.US,D,20251020,000000,41.601,42.0532,41.5,42.0532,2833,0
|
| 154 |
+
BEGS.US,D,20251021,000000,39.96,40.17,39.579,39.6439,2723,0
|
| 155 |
+
BEGS.US,D,20251022,000000,37.7,37.99,37.15,37.8599,5651,0
|
| 156 |
+
BEGS.US,D,20251023,000000,38.73,39.07,38.57,38.8454,3692,0
|
| 157 |
+
BEGS.US,D,20251024,000000,39.09,39.13,38.69,38.69,1926,0
|
| 158 |
+
BEGS.US,D,20251027,000000,39.28,39.71,39.04,39.4637,2555,0
|
| 159 |
+
BEGS.US,D,20251028,000000,39.36,39.36,38.5613,38.5613,621,0
|
| 160 |
+
BEGS.US,D,20251029,000000,38.78,38.78,37.4215,37.4215,5423,0
|
| 161 |
+
BEGS.US,D,20251030,000000,36.63,37.189,36.59,36.6464,3324,0
|
| 162 |
+
BEGS.US,D,20251031,000000,37.63,37.95,37.11,37.7138,6486,0
|
| 163 |
+
BEGS.US,D,20251103,000000,37.03,37.1,35.91,36.1047,2377,0
|
| 164 |
+
BEGS.US,D,20251104,000000,34.5,34.945,32.435,32.8559,3883,0
|
| 165 |
+
BEGS.US,D,20251105,000000,34.185,34.869,33.81,34.8327,3132,0
|
| 166 |
+
BEGS.US,D,20251106,000000,34.08,34.11,33.643,33.643,1599,0
|
| 167 |
+
BEGS.US,D,20251107,000000,33.5607,34.9575,33.5607,34.9575,16829,0
|
| 168 |
+
BEGS.US,D,20251110,000000,36.311,36.8123,36.305,36.8123,721,0
|
| 169 |
+
BEGS.US,D,20251112,000000,36.75,36.75,36.351,36.4844,2263,0
|
| 170 |
+
BEGS.US,D,20251113,000000,36.215,36.215,34.4045,34.4045,1988,0
|
| 171 |
+
BEGS.US,D,20251114,000000,33.01,33.44,32.5,32.5957,2940,0
|
| 172 |
+
BEGS.US,D,20251117,000000,32.52,32.52,30.8,31.3035,4979,0
|
| 173 |
+
BEGS.US,D,20251118,000000,31.752,32.1418,31.58,32.1418,955,0
|
| 174 |
+
BEGS.US,D,20251119,000000,32.12,32.52,30.69,30.9613,964,0
|
| 175 |
+
BEGS.US,D,20251120,000000,31.57,31.57,29.595,29.7774,2147,0
|
| 176 |
+
BEGS.US,D,20251121,000000,29.0742,29.35,28.54,28.9208,2381,0
|
| 177 |
+
BEGS.US,D,20251124,000000,29.43,31.17,29.43,31.16,13385,0
|
| 178 |
+
BEGS.US,D,20251125,000000,30.07,30.91,30.07,30.6612,2881,0
|
| 179 |
+
BEGS.US,D,20251126,000000,30.92,31.99,30.92,31.99,1993,0
|
| 180 |
+
BEGS.US,D,20251128,000000,33.2,33.21,32.91,32.9665,1945,0
|
| 181 |
+
BEGS.US,D,20251201,000000,31.42,31.42,30.9616,31.158,2895,0
|
| 182 |
+
BEGS.US,D,20251202,000000,32.09,33.29,32.09,33.1447,2041,0
|
| 183 |
+
BEGS.US,D,20251203,000000,33.67,33.9971,33.51,33.9971,1080,0
|
| 184 |
+
BEGS.US,D,20251204,000000,33.73,33.739,33.6453,33.6453,2462,0
|
| 185 |
+
BEGS.US,D,20251205,000000,33.485,33.485,32.531,32.6454,1997,0
|
| 186 |
+
BEGS.US,D,20251208,000000,32.91,33.1764,32.8555,33.1764,1043,0
|
| 187 |
+
BEGS.US,D,20251209,000000,35.01,35.02,34.7577,34.7577,1230,0
|
| 188 |
+
BEGS.US,D,20251210,000000,34.37,34.9818,34.37,34.9818,1339,0
|
| 189 |
+
BEGS.US,D,20251211,000000,34.27,34.9907,34.091,34.9907,1116,0
|
| 190 |
+
BEGS.US,D,20251212,000000,34.15,34.15,34.15,34.15,621,0
|
| 191 |
+
BEGS.US,D,20251215,000000,32.83,32.9254,32.79,32.9254,2375,0
|
| 192 |
+
BEGS.US,D,20251216,000000,22.25,22.42,22.15,22.2824,5548,0
|
| 193 |
+
BEGS.US,D,20251217,000000,22.51,23.2197,22,22.0347,25735,0
|
| 194 |
+
BEGS.US,D,20251218,000000,22.61,22.74,21.55,21.648,1829,0
|
| 195 |
+
BEGS.US,D,20251219,000000,23.03,23.03,22.55,22.7819,4587,0
|
| 196 |
+
BEGS.US,D,20251222,000000,23.82,23.879,23.26,23.3562,3746,0
|
| 197 |
+
BEGS.US,D,20251223,000000,23.14,23.66,23.14,23.6261,1198,0
|
| 198 |
+
BEGS.US,D,20251224,000000,23.23,23.46,23.16,23.42,1300,0
|
| 199 |
+
BEGS.US,D,20251226,000000,23.72,24.1724,23.72,24.1724,1612,0
|
| 200 |
+
BEGS.US,D,20251229,000000,23.15,23.23,22.79,22.8448,3688,0
|
| 201 |
+
BEGS.US,D,20251230,000000,23.5,23.5,23.3252,23.3252,399,0
|
| 202 |
+
BEGS.US,D,20251231,000000,23.08,23.089,22.62,22.7681,1980,0
|
| 203 |
+
BEGS.US,D,20260102,000000,23.55,23.8,23.5299,23.6345,960,0
|
| 204 |
+
BEGS.US,D,20260105,000000,25,25.5,24.98,25.4365,3292,0
|
| 205 |
+
BEGS.US,D,20260106,000000,25.9,25.9,25.65,25.705,2464,0
|
| 206 |
+
BEGS.US,D,20260107,000000,24.87,24.9275,24.7,24.8068,1080,0
|
| 207 |
+
BEGS.US,D,20260108,000000,24.415,24.7104,24.415,24.7104,1139,0
|
| 208 |
+
BEGS.US,D,20260109,000000,24.67,25.11,24.67,24.8661,3632,0
|
| 209 |
+
BEGS.US,D,20260112,000000,25.72,26.2001,25.72,25.9476,6574,0
|
| 210 |
+
BEGS.US,D,20260113,000000,26.54,26.8356,26.54,26.8356,1107,0
|
| 211 |
+
BEGS.US,D,20260114,000000,27.9,28.5129,27.9,28.5129,2156,0
|
| 212 |
+
BEGS.US,D,20260115,000000,27.919,27.94,27.53,27.5411,2407,0
|
| 213 |
+
BEGS.US,D,20260116,000000,27.159,27.2884,27.15,27.2884,2128,0
|
| 214 |
+
BEGS.US,D,20260120,000000,26.88,26.95,26.5,26.51,4285,0
|
| 215 |
+
BEGS.US,D,20260122,000000,26.805,27.3275,26.63,27.2037,7081,0
|
| 216 |
+
BEGS.US,D,20260123,000000,27.36,28.295,27.02,27.9657,1818,0
|
| 217 |
+
BEGS.US,D,20260126,000000,28.65,29.15,28.1936,28.1936,12252,0
|
| 218 |
+
BEGS.US,D,20260127,000000,29.1599,29.6166,28.44,29.6166,1257,0
|
| 219 |
+
BEGS.US,D,20260128,000000,30.35,30.7263,29.95,30.7263,1814,0
|
| 220 |
+
BEGS.US,D,20260129,000000,28.14,29.0911,28.14,29.0911,5011,0
|
| 221 |
+
BEGS.US,D,20260130,000000,25.891,25.931,23.18,24.2652,4342,0
|
| 222 |
+
BEGS.US,D,20260202,000000,22.195,22.195,21.3999,21.4718,6057,0
|
| 223 |
+
BEGS.US,D,20260203,000000,22.4995,22.76,20.91,22.303,3295,0
|
| 224 |
+
BEGS.US,D,20260204,000000,21.99,22.25,20.85,21.5378,12073,0
|
| 225 |
+
BEGS.US,D,20260205,000000,19.42,19.73,17.21,17.2557,20272,0
|
| 226 |
+
BEGS.US,D,20260206,000000,19.25,20.1,19.24,19.8858,10274,0
|
| 227 |
+
BEGS.US,D,20260209,000000,20.12,20.92,20.12,20.92,811,0
|
| 228 |
+
BEGS.US,D,20260210,000000,20.29,20.29,19.81,19.9,8459,0
|
| 229 |
+
BEGS.US,D,20260211,000000,19.5722,19.92,19.33,19.9,9472,0
|
| 230 |
+
BEGS.US,D,20260212,000000,19.81,19.81,18.2089,18.2089,11704,0
|
| 231 |
+
BEGS.US,D,20260213,000000,19.28,19.849,19.27,19.66,7781,0
|
| 232 |
+
BEGS.US,D,20260217,000000,18.27,18.85,18.24,18.6859,1868,0
|
| 233 |
+
BEGS.US,D,20260218,000000,19.19,19.2329,18.75,18.75,5284,0
|
daily/us/nyse stocks/1/bgsi.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bgy.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/blui.us.txt
ADDED
|
@@ -0,0 +1,165 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BLUI.US,D,20250623,000000,25.05,25.11,25.05,25.0599,9356,0
|
| 3 |
+
BLUI.US,D,20250624,000000,25.079,25.23,25.079,25.1647,1565103,0
|
| 4 |
+
BLUI.US,D,20250625,000000,25.1,25.1,25.0379,25.0379,340368,0
|
| 5 |
+
BLUI.US,D,20250626,000000,25.06,25.1094,25.06,25.1094,11290,0
|
| 6 |
+
BLUI.US,D,20250627,000000,25.14,25.14,25.0919,25.0919,15004,0
|
| 7 |
+
BLUI.US,D,20250630,000000,25.14,25.1672,25.13,25.1672,1849,0
|
| 8 |
+
BLUI.US,D,20250701,000000,25.15,25.18,25.15,25.16,2999,0
|
| 9 |
+
BLUI.US,D,20250702,000000,25.17,25.23,25.17,25.2213,6979,0
|
| 10 |
+
BLUI.US,D,20250703,000000,25.21,25.2194,25.21,25.2194,6652,0
|
| 11 |
+
BLUI.US,D,20250707,000000,25.16,25.16,25.11,25.11,479,0
|
| 12 |
+
BLUI.US,D,20250708,000000,25.11,25.12,25.091,25.1106,29641,0
|
| 13 |
+
BLUI.US,D,20250709,000000,25.14,25.18,25.14,25.1767,42861,0
|
| 14 |
+
BLUI.US,D,20250710,000000,25.18,25.21,25.17,25.19,60687,0
|
| 15 |
+
BLUI.US,D,20250711,000000,25.14,25.16,25.13,25.145,11542,0
|
| 16 |
+
BLUI.US,D,20250714,000000,25.13,25.16,25.13,25.1558,1039,0
|
| 17 |
+
BLUI.US,D,20250715,000000,25.05,25.069,25.03,25.0562,986,0
|
| 18 |
+
BLUI.US,D,20250716,000000,25.1,25.109,25.02,25.104,7290,0
|
| 19 |
+
BLUI.US,D,20250717,000000,25.105,25.1205,25.1,25.1205,4833,0
|
| 20 |
+
BLUI.US,D,20250718,000000,25.17,25.18,25.17,25.1785,1424,0
|
| 21 |
+
BLUI.US,D,20250721,000000,25.23,25.25,25.1852,25.1852,4861,0
|
| 22 |
+
BLUI.US,D,20250722,000000,25.25,25.2736,25.25,25.2736,604,0
|
| 23 |
+
BLUI.US,D,20250723,000000,25.27,25.27,25.26,25.265,37506,0
|
| 24 |
+
BLUI.US,D,20250724,000000,25.26,25.29,25.26,25.2739,2985,0
|
| 25 |
+
BLUI.US,D,20250725,000000,25.26,25.39,25.26,25.3,15744,0
|
| 26 |
+
BLUI.US,D,20250728,000000,25.29,25.3,25.12,25.236,548569,0
|
| 27 |
+
BLUI.US,D,20250729,000000,25.31,25.3738,25.31,25.3738,12232,0
|
| 28 |
+
BLUI.US,D,20250730,000000,25.25,25.28,25.2,25.2025,7077,0
|
| 29 |
+
BLUI.US,D,20250731,000000,25.25,25.25,25.1994,25.1994,20551,0
|
| 30 |
+
BLUI.US,D,20250801,000000,25.22,25.249,25.2,25.235,12353,0
|
| 31 |
+
BLUI.US,D,20250804,000000,25.29,25.34,25.29,25.33,4291,0
|
| 32 |
+
BLUI.US,D,20250805,000000,25.3,25.32,25.29,25.315,17604,0
|
| 33 |
+
BLUI.US,D,20250806,000000,25.3201,25.33,25.29,25.299,17002,0
|
| 34 |
+
BLUI.US,D,20250807,000000,25.28,25.28,25.26,25.2609,2600,0
|
| 35 |
+
BLUI.US,D,20250808,000000,25.27,25.28,25.245,25.245,1744,0
|
| 36 |
+
BLUI.US,D,20250811,000000,25.24,25.26,25.21,25.21,58122,0
|
| 37 |
+
BLUI.US,D,20250812,000000,25.21,25.2442,25.2,25.2442,33718,0
|
| 38 |
+
BLUI.US,D,20250813,000000,25.31,25.36,25.3,25.36,6015,0
|
| 39 |
+
BLUI.US,D,20250814,000000,25.27,25.31,25.27,25.31,23134,0
|
| 40 |
+
BLUI.US,D,20250815,000000,25.29,25.29,25.271,25.2797,7016,0
|
| 41 |
+
BLUI.US,D,20250818,000000,25.28,25.28,25.24,25.26,12785,0
|
| 42 |
+
BLUI.US,D,20250819,000000,25.31,25.3108,25.29,25.3108,28651,0
|
| 43 |
+
BLUI.US,D,20250820,000000,25.36,25.36,25.34,25.346,20251,0
|
| 44 |
+
BLUI.US,D,20250821,000000,25.31,25.3108,25.3,25.3096,1241,0
|
| 45 |
+
BLUI.US,D,20250822,000000,25.48,25.49,25.47,25.4737,4956,0
|
| 46 |
+
BLUI.US,D,20250825,000000,25.44,25.44,25.4292,25.4292,9267,0
|
| 47 |
+
BLUI.US,D,20250826,000000,25.41,25.4421,25.41,25.4421,419,0
|
| 48 |
+
BLUI.US,D,20250827,000000,25.43,25.4746,25.43,25.4746,4994,0
|
| 49 |
+
BLUI.US,D,20250829,000000,25.35,25.37,25.3454,25.3518,2806,0
|
| 50 |
+
BLUI.US,D,20250902,000000,25.28,25.28,25.24,25.2609,5218,0
|
| 51 |
+
BLUI.US,D,20250903,000000,25.29,25.31,25.271,25.2985,7759,0
|
| 52 |
+
BLUI.US,D,20250904,000000,25.3372,25.37,25.3372,25.37,2349,0
|
| 53 |
+
BLUI.US,D,20250905,000000,25.46,25.4611,25.43,25.4611,1278,0
|
| 54 |
+
BLUI.US,D,20250908,000000,25.47,25.4822,25.4586,25.4822,2707,0
|
| 55 |
+
BLUI.US,D,20250909,000000,25.48,25.48,25.4357,25.465,28160,0
|
| 56 |
+
BLUI.US,D,20250910,000000,25.52,25.52,25.4888,25.4888,103,0
|
| 57 |
+
BLUI.US,D,20250912,000000,25.55,25.57,25.55,25.5677,11279,0
|
| 58 |
+
BLUI.US,D,20250915,000000,25.61,25.6106,25.59,25.6058,17667,0
|
| 59 |
+
BLUI.US,D,20250916,000000,25.6,25.6,25.597,25.597,708,0
|
| 60 |
+
BLUI.US,D,20250917,000000,25.57,25.57,25.5337,25.5337,1091,0
|
| 61 |
+
BLUI.US,D,20250918,000000,25.515,25.5402,25.515,25.5324,23733,0
|
| 62 |
+
BLUI.US,D,20250919,000000,25.52,25.52,25.47,25.4819,11590,0
|
| 63 |
+
BLUI.US,D,20250922,000000,25.4597,25.46,25.45,25.4599,1286,0
|
| 64 |
+
BLUI.US,D,20250923,000000,25.49,25.5126,25.46,25.4958,6643,0
|
| 65 |
+
BLUI.US,D,20250924,000000,25.49,25.4973,25.47,25.4807,13490,0
|
| 66 |
+
BLUI.US,D,20250925,000000,25.445,25.4465,25.43,25.4461,2204,0
|
| 67 |
+
BLUI.US,D,20250926,000000,25.4705,25.5,25.4705,25.49,5609,0
|
| 68 |
+
BLUI.US,D,20250929,000000,25.4,25.41,25.4,25.4,3432,0
|
| 69 |
+
BLUI.US,D,20250930,000000,25.41,25.4129,25.4,25.4129,66291,0
|
| 70 |
+
BLUI.US,D,20251001,000000,25.45,25.47,25.43,25.453,15610,0
|
| 71 |
+
BLUI.US,D,20251002,000000,25.43,25.46,25.42,25.45,11680,0
|
| 72 |
+
BLUI.US,D,20251003,000000,25.46,25.47,25.44,25.442,21565,0
|
| 73 |
+
BLUI.US,D,20251006,000000,25.4,25.42,25.38,25.3922,4133,0
|
| 74 |
+
BLUI.US,D,20251007,000000,25.3886,25.41,25.37,25.38,4373,0
|
| 75 |
+
BLUI.US,D,20251008,000000,25.38,25.4,25.36,25.3744,14592,0
|
| 76 |
+
BLUI.US,D,20251009,000000,25.3464,25.3464,25.29,25.3094,3903,0
|
| 77 |
+
BLUI.US,D,20251010,000000,25.27,25.27,25.2219,25.2219,32271,0
|
| 78 |
+
BLUI.US,D,20251013,000000,25.26,25.3115,25.26,25.3115,4106,0
|
| 79 |
+
BLUI.US,D,20251014,000000,25.29,25.3642,25.2845,25.3571,7907,0
|
| 80 |
+
BLUI.US,D,20251015,000000,25.4747,25.4747,25.42,25.4357,19627,0
|
| 81 |
+
BLUI.US,D,20251016,000000,25.45,25.49,25.41,25.4258,19788,0
|
| 82 |
+
BLUI.US,D,20251017,000000,25.4184,25.4494,25.4184,25.4494,30948,0
|
| 83 |
+
BLUI.US,D,20251020,000000,25.5,25.53,25.5,25.53,861,0
|
| 84 |
+
BLUI.US,D,20251021,000000,25.538,25.56,25.538,25.54,16551,0
|
| 85 |
+
BLUI.US,D,20251022,000000,25.56,25.58,25.53,25.58,16558,0
|
| 86 |
+
BLUI.US,D,20251023,000000,25.55,25.6,25.55,25.58,43827,0
|
| 87 |
+
BLUI.US,D,20251024,000000,25.6,25.64,25.6,25.6201,3247,0
|
| 88 |
+
BLUI.US,D,20251027,000000,25.6474,25.689,25.6474,25.678,4133,0
|
| 89 |
+
BLUI.US,D,20251028,000000,25.63,25.64,25.63,25.6358,1481,0
|
| 90 |
+
BLUI.US,D,20251029,000000,25.6,25.6,25.4951,25.4951,2317,0
|
| 91 |
+
BLUI.US,D,20251030,000000,25.3801,25.4,25.3676,25.3676,7117,0
|
| 92 |
+
BLUI.US,D,20251031,000000,25.3795,25.38,25.3501,25.3768,18161,0
|
| 93 |
+
BLUI.US,D,20251103,000000,25.33,25.35,25.327,25.3466,7000,0
|
| 94 |
+
BLUI.US,D,20251104,000000,25.3402,25.37,25.34,25.34,827,0
|
| 95 |
+
BLUI.US,D,20251105,000000,25.35,25.37,25.33,25.3583,4082,0
|
| 96 |
+
BLUI.US,D,20251106,000000,25.38,25.41,25.36,25.38,3503,0
|
| 97 |
+
BLUI.US,D,20251107,000000,25.38,25.45,25.38,25.4406,3366,0
|
| 98 |
+
BLUI.US,D,20251110,000000,25.45,25.5,25.44,25.48,29486,0
|
| 99 |
+
BLUI.US,D,20251111,000000,25.53,25.55,25.5106,25.55,12037,0
|
| 100 |
+
BLUI.US,D,20251112,000000,25.54,25.54,25.48,25.5033,2453,0
|
| 101 |
+
BLUI.US,D,20251113,000000,25.4099,25.4099,25.39,25.4017,331,0
|
| 102 |
+
BLUI.US,D,20251114,000000,25.47,25.47,25.44,25.4477,2814,0
|
| 103 |
+
BLUI.US,D,20251117,000000,25.44,25.44,25.38,25.391,4372,0
|
| 104 |
+
BLUI.US,D,20251118,000000,25.4,25.4211,25.38,25.4211,2534,0
|
| 105 |
+
BLUI.US,D,20251119,000000,25.42,25.42,25.39,25.3991,13172,0
|
| 106 |
+
BLUI.US,D,20251120,000000,25.43,25.43,25.39,25.3907,1780,0
|
| 107 |
+
BLUI.US,D,20251121,000000,25.42,25.4801,25.42,25.46,13557,0
|
| 108 |
+
BLUI.US,D,20251124,000000,25.479,25.52,25.479,25.5165,5358,0
|
| 109 |
+
BLUI.US,D,20251125,000000,25.395,25.46,25.395,25.4536,4611,0
|
| 110 |
+
BLUI.US,D,20251126,000000,25.48,25.53,25.48,25.5083,17355,0
|
| 111 |
+
BLUI.US,D,20251128,000000,25.54,25.54,25.5301,25.5301,907,0
|
| 112 |
+
BLUI.US,D,20251201,000000,25.43,25.45,25.43,25.44,1318,0
|
| 113 |
+
BLUI.US,D,20251202,000000,25.4347,25.45,25.42,25.4305,1905,0
|
| 114 |
+
BLUI.US,D,20251203,000000,25.45,25.49,25.45,25.48,1068,0
|
| 115 |
+
BLUI.US,D,20251204,000000,25.467,25.49,25.467,25.4805,9687,0
|
| 116 |
+
BLUI.US,D,20251205,000000,25.49,25.49,25.46,25.469,11758,0
|
| 117 |
+
BLUI.US,D,20251208,000000,25.43,25.43,25.4,25.41,11011,0
|
| 118 |
+
BLUI.US,D,20251209,000000,25.41,25.42,25.35,25.35,14504,0
|
| 119 |
+
BLUI.US,D,20251210,000000,25.3725,25.4,25.27,25.4,5581,0
|
| 120 |
+
BLUI.US,D,20251211,000000,25.44,25.46,25.41,25.41,11354,0
|
| 121 |
+
BLUI.US,D,20251212,000000,25.41,25.41,25.3548,25.37,22631,0
|
| 122 |
+
BLUI.US,D,20251215,000000,25.41,25.42,25.37,25.4153,3677,0
|
| 123 |
+
BLUI.US,D,20251216,000000,25.38,25.3989,25.37,25.385,3764,0
|
| 124 |
+
BLUI.US,D,20251217,000000,25.39,25.3956,25.3599,25.3853,5235,0
|
| 125 |
+
BLUI.US,D,20251218,000000,25.4058,25.4058,25.4,25.4054,1468,0
|
| 126 |
+
BLUI.US,D,20251219,000000,25.41,25.41,25.3874,25.3874,15345,0
|
| 127 |
+
BLUI.US,D,20251222,000000,25.38,25.41,25.38,25.4053,14841,0
|
| 128 |
+
BLUI.US,D,20251223,000000,25.4,25.4261,25.395,25.4261,11425,0
|
| 129 |
+
BLUI.US,D,20251224,000000,25.475,25.4853,25.47,25.4853,2475,0
|
| 130 |
+
BLUI.US,D,20251226,000000,25.47,25.48,25.47,25.48,380,0
|
| 131 |
+
BLUI.US,D,20251229,000000,25.5,25.5,25.49,25.49,35343,0
|
| 132 |
+
BLUI.US,D,20251230,000000,25.31,25.31,25.3053,25.3053,1896,0
|
| 133 |
+
BLUI.US,D,20251231,000000,25.31,25.31,25.27,25.2703,21494,0
|
| 134 |
+
BLUI.US,D,20260102,000000,25.26,25.31,25.26,25.291,9890,0
|
| 135 |
+
BLUI.US,D,20260105,000000,25.32,25.35,25.32,25.33,2563,0
|
| 136 |
+
BLUI.US,D,20260106,000000,25.33,25.34,25.32,25.3282,5314,0
|
| 137 |
+
BLUI.US,D,20260107,000000,25.33,25.34,25.32,25.3297,7220,0
|
| 138 |
+
BLUI.US,D,20260108,000000,25.3392,25.38,25.3392,25.37,5605,0
|
| 139 |
+
BLUI.US,D,20260109,000000,25.445,25.45,25.4282,25.45,70595,0
|
| 140 |
+
BLUI.US,D,20260112,000000,25.47,25.48,25.47,25.48,17550,0
|
| 141 |
+
BLUI.US,D,20260113,000000,25.53,25.536,25.52,25.536,17173,0
|
| 142 |
+
BLUI.US,D,20260114,000000,25.57,25.59,25.56,25.59,12434,0
|
| 143 |
+
BLUI.US,D,20260115,000000,25.6,25.6117,25.58,25.59,3570,0
|
| 144 |
+
BLUI.US,D,20260116,000000,25.62,25.63,25.62,25.63,2564,0
|
| 145 |
+
BLUI.US,D,20260120,000000,25.55,25.55,25.49,25.5,5393,0
|
| 146 |
+
BLUI.US,D,20260121,000000,25.54,25.56,25.5101,25.55,7287,0
|
| 147 |
+
BLUI.US,D,20260122,000000,25.58,25.58,25.545,25.5547,8339,0
|
| 148 |
+
BLUI.US,D,20260123,000000,25.57,25.57,25.55,25.5647,4865,0
|
| 149 |
+
BLUI.US,D,20260126,000000,25.5658,25.5987,25.5658,25.59,7104,0
|
| 150 |
+
BLUI.US,D,20260127,000000,25.6,25.605,25.6,25.6,1515,0
|
| 151 |
+
BLUI.US,D,20260128,000000,25.59,25.59,25.56,25.57,35635,0
|
| 152 |
+
BLUI.US,D,20260129,000000,25.5774,25.63,25.5774,25.6121,1254,0
|
| 153 |
+
BLUI.US,D,20260130,000000,25.57,25.5829,25.57,25.5829,1110,0
|
| 154 |
+
BLUI.US,D,20260202,000000,25.56,25.57,25.5401,25.5401,9997,0
|
| 155 |
+
BLUI.US,D,20260203,000000,25.57,25.5869,25.52,25.5869,2461,0
|
| 156 |
+
BLUI.US,D,20260204,000000,25.62,25.62,25.6176,25.6176,12644,0
|
| 157 |
+
BLUI.US,D,20260205,000000,25.585,25.64,25.585,25.6352,2495,0
|
| 158 |
+
BLUI.US,D,20260206,000000,25.7,25.7152,25.69,25.7152,14542,0
|
| 159 |
+
BLUI.US,D,20260209,000000,25.7301,25.7552,25.7301,25.7552,1123,0
|
| 160 |
+
BLUI.US,D,20260210,000000,25.7802,25.91,25.7802,25.8228,13621,0
|
| 161 |
+
BLUI.US,D,20260211,000000,25.82,25.87,25.72,25.8355,30877,0
|
| 162 |
+
BLUI.US,D,20260212,000000,25.94,25.94,25.88,25.88,13237,0
|
| 163 |
+
BLUI.US,D,20260213,000000,26.015,26.02,26,26.02,14693,0
|
| 164 |
+
BLUI.US,D,20260217,000000,26,26.06,26,26.049,18675,0
|
| 165 |
+
BLUI.US,D,20260218,000000,26.04,26.04,25.98,26,16166,0
|
daily/us/nyse stocks/1/bml_h.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/buyo.us.txt
ADDED
|
@@ -0,0 +1,127 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BUYO.US,D,20241010,000000,25.1191,25.1191,25.1191,25.1191,122,0
|
| 3 |
+
BUYO.US,D,20241011,000000,25.47,25.5136,25.47,25.4911,451,0
|
| 4 |
+
BUYO.US,D,20241014,000000,25.6754,25.6754,25.6754,25.6754,74,0
|
| 5 |
+
BUYO.US,D,20241015,000000,25.7838,25.86,25.6262,25.6752,3387,0
|
| 6 |
+
BUYO.US,D,20241016,000000,25.85,25.85,25.8261,25.8261,136,0
|
| 7 |
+
BUYO.US,D,20241017,000000,25.8,25.8498,25.8,25.8498,1037,0
|
| 8 |
+
BUYO.US,D,20241018,000000,25.8514,25.8514,25.8514,25.8514,3,0
|
| 9 |
+
BUYO.US,D,20241021,000000,25.5599,25.5599,25.4643,25.4643,597,0
|
| 10 |
+
BUYO.US,D,20241022,000000,25.2432,25.2432,25.2432,25.2432,4,0
|
| 11 |
+
BUYO.US,D,20241023,000000,25.0678,25.0678,25.0678,25.0678,9,0
|
| 12 |
+
BUYO.US,D,20241024,000000,25.1239,25.1239,25.1239,25.1239,1,0
|
| 13 |
+
BUYO.US,D,20241025,000000,25.0209,25.0209,25.0209,25.0209,3,0
|
| 14 |
+
BUYO.US,D,20241028,000000,25.31,25.3192,25.31,25.3192,302,0
|
| 15 |
+
BUYO.US,D,20241029,000000,25.3831,25.3831,25.3831,25.3831,12,0
|
| 16 |
+
BUYO.US,D,20241030,000000,25.475,25.475,25.4051,25.4051,2011,0
|
| 17 |
+
BUYO.US,D,20241031,000000,25.0742,25.0742,25.0742,25.0742,1,0
|
| 18 |
+
BUYO.US,D,20241104,000000,25.1222,25.1222,25.1222,25.1222,4,0
|
| 19 |
+
BUYO.US,D,20241105,000000,25.35,25.62,25.35,25.5558,5034,0
|
| 20 |
+
BUYO.US,D,20241106,000000,26.6098,26.6098,26.6098,26.6098,3,0
|
| 21 |
+
BUYO.US,D,20241107,000000,26.6563,26.6563,26.6237,26.6237,288,0
|
| 22 |
+
BUYO.US,D,20241108,000000,26.6077,26.6077,26.6077,26.6077,51,0
|
| 23 |
+
BUYO.US,D,20241112,000000,26.82,26.82,26.6292,26.6292,2320,0
|
| 24 |
+
BUYO.US,D,20241113,000000,26.75,26.81,26.5428,26.5428,2860,0
|
| 25 |
+
BUYO.US,D,20241118,000000,25.78,25.78,25.6967,25.6967,1821,0
|
| 26 |
+
BUYO.US,D,20241120,000000,25.74,25.8285,25.74,25.8285,115,0
|
| 27 |
+
BUYO.US,D,20241122,000000,26.69,26.8886,26.69,26.8886,677,0
|
| 28 |
+
BUYO.US,D,20241125,000000,27.1,27.45,27.1,27.4147,1142,0
|
| 29 |
+
BUYO.US,D,20241126,000000,27.15,27.2,27.1215,27.1653,1670,0
|
| 30 |
+
BUYO.US,D,20241202,000000,27.0534,27.31,27.0534,27.2447,902,0
|
| 31 |
+
BUYO.US,D,20241211,000000,26.93,26.93,26.8263,26.8263,125,0
|
| 32 |
+
BUYO.US,D,20241220,000000,25.4107,25.4107,25.324,25.324,498,0
|
| 33 |
+
BUYO.US,D,20241223,000000,25.15,25.2996,25.15,25.2996,100,0
|
| 34 |
+
BUYO.US,D,20241226,000000,25.24,25.5975,25.24,25.5975,1083,0
|
| 35 |
+
BUYO.US,D,20241227,000000,25.17,25.251,25.17,25.251,170,0
|
| 36 |
+
BUYO.US,D,20241231,000000,25.1916,25.1916,25.0727,25.0727,1020,0
|
| 37 |
+
BUYO.US,D,20250103,000000,25.1627,25.3423,25.14,25.3423,2273,0
|
| 38 |
+
BUYO.US,D,20250106,000000,25.55,25.55,25.3687,25.3687,119,0
|
| 39 |
+
BUYO.US,D,20250110,000000,24.8999,24.8999,24.71,24.7913,302,0
|
| 40 |
+
BUYO.US,D,20250113,000000,24.7,24.9132,24.7,24.9132,100,0
|
| 41 |
+
BUYO.US,D,20250114,000000,25.07,25.2293,25.07,25.2293,136,0
|
| 42 |
+
BUYO.US,D,20250117,000000,25.79,25.816,25.78,25.816,477,0
|
| 43 |
+
BUYO.US,D,20250123,000000,26.23,26.23,26.2279,26.2279,232,0
|
| 44 |
+
BUYO.US,D,20250124,000000,26.2396,26.2396,26.238,26.238,421,0
|
| 45 |
+
BUYO.US,D,20250130,000000,26.4556,26.4556,26.29,26.3771,1000,0
|
| 46 |
+
BUYO.US,D,20250131,000000,26.44,26.44,26.1195,26.1195,213,0
|
| 47 |
+
BUYO.US,D,20250203,000000,25.85,25.85,25.38,25.8171,276,0
|
| 48 |
+
BUYO.US,D,20250204,000000,26.06,26.06,26.0379,26.0379,511,0
|
| 49 |
+
BUYO.US,D,20250212,000000,25.789,25.9156,25.789,25.9156,432,0
|
| 50 |
+
BUYO.US,D,20250218,000000,26.1,26.12,26.0731,26.0731,636,0
|
| 51 |
+
BUYO.US,D,20250224,000000,25,25.05,24.98,25.05,1344,0
|
| 52 |
+
BUYO.US,D,20250303,000000,24.57,24.5701,23.9456,23.9456,2003,0
|
| 53 |
+
BUYO.US,D,20250304,000000,23.63,23.865,23.6257,23.6257,529,0
|
| 54 |
+
BUYO.US,D,20250306,000000,23.57,23.57,23.5154,23.5154,300,0
|
| 55 |
+
BUYO.US,D,20250310,000000,23.21,23.21,22.981,22.981,313,0
|
| 56 |
+
BUYO.US,D,20250331,000000,22.54,22.6949,22.54,22.6949,300,0
|
| 57 |
+
BUYO.US,D,20250403,000000,21.52,21.5218,21.52,21.5218,250,0
|
| 58 |
+
BUYO.US,D,20250404,000000,20.49,20.49,20.3804,20.3804,500,0
|
| 59 |
+
BUYO.US,D,20250407,000000,20.33,20.43,20.1859,20.1859,418,0
|
| 60 |
+
BUYO.US,D,20250409,000000,20.59,21.7642,20.59,21.7642,202,0
|
| 61 |
+
BUYO.US,D,20250410,000000,20.36,20.7212,20.36,20.7212,100,0
|
| 62 |
+
BUYO.US,D,20250423,000000,21.58,21.5801,21.486,21.486,600,0
|
| 63 |
+
BUYO.US,D,20250505,000000,22.89,22.89,22.8184,22.8184,210,0
|
| 64 |
+
BUYO.US,D,20250514,000000,24.339,24.339,24.2755,24.2755,344,0
|
| 65 |
+
BUYO.US,D,20250609,000000,24.6,24.6,24.5499,24.5499,406,0
|
| 66 |
+
BUYO.US,D,20250611,000000,24.46,24.46,24.4366,24.4366,101,0
|
| 67 |
+
BUYO.US,D,20250612,000000,24.41,24.41,24.3394,24.3394,304,0
|
| 68 |
+
BUYO.US,D,20250613,000000,23.85,23.92,23.804,23.804,1402,0
|
| 69 |
+
BUYO.US,D,20250623,000000,24.2492,24.259,24.2492,24.2515,308,0
|
| 70 |
+
BUYO.US,D,20250630,000000,25.06,25.07,25.0572,25.0572,402,0
|
| 71 |
+
BUYO.US,D,20250721,000000,25.46,26.53,25.3058,25.3058,554,0
|
| 72 |
+
BUYO.US,D,20250805,000000,25.1001,25.1299,25.09,25.1232,400,0
|
| 73 |
+
BUYO.US,D,20250814,000000,25.94,25.9499,25.901,25.9394,575,0
|
| 74 |
+
BUYO.US,D,20250819,000000,25.83,25.83,25.8184,25.8184,100,0
|
| 75 |
+
BUYO.US,D,20250820,000000,25.6,25.683,25.6,25.683,2075,0
|
| 76 |
+
BUYO.US,D,20250821,000000,25.69,25.7059,25.69,25.7059,1700,0
|
| 77 |
+
BUYO.US,D,20250822,000000,26.47,26.5278,26.47,26.5278,304,0
|
| 78 |
+
BUYO.US,D,20250825,000000,26.48,26.48,26.3663,26.3663,223,0
|
| 79 |
+
BUYO.US,D,20250909,000000,26.71,26.7315,26.71,26.7315,464,0
|
| 80 |
+
BUYO.US,D,20250911,000000,27.018,27.1801,27.018,27.1801,124,0
|
| 81 |
+
BUYO.US,D,20250923,000000,27.18,27.21,26.95,26.954,1202,0
|
| 82 |
+
BUYO.US,D,20250926,000000,26.8149,26.8259,26.8149,26.8259,429,0
|
| 83 |
+
BUYO.US,D,20251003,000000,26.93,26.9301,26.8111,26.8111,704,0
|
| 84 |
+
BUYO.US,D,20251020,000000,26.6799,26.6799,26.6652,26.6652,113,0
|
| 85 |
+
BUYO.US,D,20251112,000000,27.43,27.43,27.43,27.43,369,0
|
| 86 |
+
BUYO.US,D,20251124,000000,26.69,26.6912,26.69,26.6912,1122,0
|
| 87 |
+
BUYO.US,D,20251125,000000,27.21,27.2344,27.1999,27.2344,4577,0
|
| 88 |
+
BUYO.US,D,20251128,000000,27.49,27.52,27.446,27.446,2077,0
|
| 89 |
+
BUYO.US,D,20251201,000000,27.34,27.34,27.2471,27.2471,487,0
|
| 90 |
+
BUYO.US,D,20251204,000000,27.566,27.583,27.566,27.583,465,0
|
| 91 |
+
BUYO.US,D,20251205,000000,27.67,27.67,27.6009,27.6009,100,0
|
| 92 |
+
BUYO.US,D,20251208,000000,27.68,27.68,27.5837,27.5837,221,0
|
| 93 |
+
BUYO.US,D,20251209,000000,27.8,27.8,27.6502,27.6502,3388,0
|
| 94 |
+
BUYO.US,D,20251210,000000,27.84,28.21,27.84,28.1094,6672,0
|
| 95 |
+
BUYO.US,D,20251211,000000,28.5,28.54,28.4688,28.4688,17597,0
|
| 96 |
+
BUYO.US,D,20251212,000000,28.1694,28.1694,28.0573,28.0573,1470,0
|
| 97 |
+
BUYO.US,D,20251216,000000,27.8436,27.8564,27.82,27.8564,1400,0
|
| 98 |
+
BUYO.US,D,20251217,000000,27.88,27.9072,27.61,27.6185,1600,0
|
| 99 |
+
BUYO.US,D,20251218,000000,27.85,27.85,27.8335,27.8335,300,0
|
| 100 |
+
BUYO.US,D,20251219,000000,28.05,28.0707,28.05,28.0707,300,0
|
| 101 |
+
BUYO.US,D,20251222,000000,28.335,28.335,28.3184,28.3184,172,0
|
| 102 |
+
BUYO.US,D,20251223,000000,28.22,28.2349,28.22,28.2349,402,0
|
| 103 |
+
BUYO.US,D,20251226,000000,28.245,28.3148,28.245,28.3148,400,0
|
| 104 |
+
BUYO.US,D,20251229,000000,28.16,28.24,28.16,28.1791,2655,0
|
| 105 |
+
BUYO.US,D,20251230,000000,28.2,28.22,28.1058,28.1058,4267,0
|
| 106 |
+
BUYO.US,D,20260102,000000,28.03,28.04,27.9553,27.9553,1215,0
|
| 107 |
+
BUYO.US,D,20260105,000000,28.34,28.36,28.31,28.34,2308,0
|
| 108 |
+
BUYO.US,D,20260106,000000,28.48,28.8177,28.48,28.8177,313,0
|
| 109 |
+
BUYO.US,D,20260107,000000,28.49,28.6157,28.49,28.6157,1306,0
|
| 110 |
+
BUYO.US,D,20260108,000000,28.73,28.73,28.73,28.73,105,0
|
| 111 |
+
BUYO.US,D,20260109,000000,28.95,28.99,28.95,28.9595,1546,0
|
| 112 |
+
BUYO.US,D,20260112,000000,29.05,29.12,29.05,29.12,683,0
|
| 113 |
+
BUYO.US,D,20260113,000000,29.07,29.15,29.07,29.1056,2759,0
|
| 114 |
+
BUYO.US,D,20260114,000000,29.12,29.13,28.98,29.0771,5415,0
|
| 115 |
+
BUYO.US,D,20260115,000000,29.61,29.61,29.55,29.55,676,0
|
| 116 |
+
BUYO.US,D,20260116,000000,29.37,29.38,29.2898,29.2898,1600,0
|
| 117 |
+
BUYO.US,D,20260120,000000,29.1,29.18,28.9052,28.9052,3212,0
|
| 118 |
+
BUYO.US,D,20260121,000000,29.21,29.445,29.21,29.4089,523,0
|
| 119 |
+
BUYO.US,D,20260123,000000,29.4,29.4,29.2868,29.2868,249,0
|
| 120 |
+
BUYO.US,D,20260126,000000,29.31,29.35,29.31,29.35,161,0
|
| 121 |
+
BUYO.US,D,20260128,000000,29.23,29.23,29.2125,29.2125,521,0
|
| 122 |
+
BUYO.US,D,20260202,000000,28.96,29.1,28.96,28.983,5281,0
|
| 123 |
+
BUYO.US,D,20260204,000000,28.68,28.68,28.35,28.6313,944,0
|
| 124 |
+
BUYO.US,D,20260205,000000,28.45,28.45,28.15,28.2224,5964,0
|
| 125 |
+
BUYO.US,D,20260209,000000,29.47,29.47,29.47,29.47,349,0
|
| 126 |
+
BUYO.US,D,20260210,000000,29.62,29.62,29.4784,29.4784,693,0
|
| 127 |
+
BUYO.US,D,20260212,000000,28.84,28.84,28.7625,28.7625,565,0
|
daily/us/nyse stocks/1/cabo.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/capl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cboe.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cci.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/che.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cmi.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/corx.us.txt
ADDED
|
@@ -0,0 +1,203 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CORX.US,D,20241211,000000,16.41,16.41,16.34,16.34,102,0
|
| 3 |
+
CORX.US,D,20241212,000000,16.07,16.1,16.02,16.02,446,0
|
| 4 |
+
CORX.US,D,20241220,000000,16.145,16.1982,15.95,16.19,6672,0
|
| 5 |
+
CORX.US,D,20241223,000000,16.21,16.2688,16.21,16.2688,6810,0
|
| 6 |
+
CORX.US,D,20241226,000000,16.5842,16.76,16.5842,16.71,3991,0
|
| 7 |
+
CORX.US,D,20241230,000000,17.07,17.07,16.645,16.645,1378,0
|
| 8 |
+
CORX.US,D,20250102,000000,17,17.15,17,17.15,2069,0
|
| 9 |
+
CORX.US,D,20250106,000000,17.1,17.1,16.96,16.96,348,0
|
| 10 |
+
CORX.US,D,20250110,000000,17.73,17.73,17.73,17.73,455,0
|
| 11 |
+
CORX.US,D,20250114,000000,18.54,18.54,18.26,18.26,197,0
|
| 12 |
+
CORX.US,D,20250115,000000,18.541,18.6,18.541,18.6,379,0
|
| 13 |
+
CORX.US,D,20250121,000000,19.4,19.45,19.4,19.45,411,0
|
| 14 |
+
CORX.US,D,20250131,000000,19.07,19.115,18.8255,18.8255,638,0
|
| 15 |
+
CORX.US,D,20250203,000000,19.171,19.171,19.171,19.171,400,0
|
| 16 |
+
CORX.US,D,20250210,000000,19.264,19.49,19.264,19.49,671,0
|
| 17 |
+
CORX.US,D,20250211,000000,19.8209,19.8209,18.895,18.895,981,0
|
| 18 |
+
CORX.US,D,20250212,000000,19.3,19.415,19.3,19.415,250,0
|
| 19 |
+
CORX.US,D,20250213,000000,19.41,19.525,19.29,19.525,353,0
|
| 20 |
+
CORX.US,D,20250214,000000,19.751,19.751,19.751,19.751,307,0
|
| 21 |
+
CORX.US,D,20250221,000000,19.6896,19.6896,19.4348,19.4348,114,0
|
| 22 |
+
CORX.US,D,20250225,000000,18.35,18.6998,18.35,18.6998,2018,0
|
| 23 |
+
CORX.US,D,20250226,000000,18.751,18.751,18.52,18.58,2016,0
|
| 24 |
+
CORX.US,D,20250303,000000,16.55,16.55,15.815,15.815,711,0
|
| 25 |
+
CORX.US,D,20250304,000000,15.07,15.55,15.07,15.55,617,0
|
| 26 |
+
CORX.US,D,20250305,000000,15.6541,15.805,15.6541,15.805,717,0
|
| 27 |
+
CORX.US,D,20250319,000000,16.071,16.205,16.07,16.205,803,0
|
| 28 |
+
CORX.US,D,20250325,000000,15.9,15.945,15.9,15.945,891,0
|
| 29 |
+
CORX.US,D,20250402,000000,15.85,15.89,15.81,15.85,811,0
|
| 30 |
+
CORX.US,D,20250403,000000,15.95,15.95,15.875,15.875,870,0
|
| 31 |
+
CORX.US,D,20250407,000000,16.3999,16.3999,16.343,16.343,160,0
|
| 32 |
+
CORX.US,D,20250408,000000,16.541,16.541,16.4991,16.4991,157,0
|
| 33 |
+
CORX.US,D,20250410,000000,17.47,17.66,17.47,17.6171,835,0
|
| 34 |
+
CORX.US,D,20250411,000000,18.08,18.199,18.07,18.16,4503,0
|
| 35 |
+
CORX.US,D,20250414,000000,18,18.16,17.86,17.86,675,0
|
| 36 |
+
CORX.US,D,20250416,000000,17.741,17.775,17.741,17.775,1051,0
|
| 37 |
+
CORX.US,D,20250422,000000,17.3545,17.3545,17.155,17.155,305,0
|
| 38 |
+
CORX.US,D,20250423,000000,17.0001,17.0001,16.905,16.905,1308,0
|
| 39 |
+
CORX.US,D,20250425,000000,17.3,17.3,17.275,17.275,606,0
|
| 40 |
+
CORX.US,D,20250428,000000,17.2,17.2,17.095,17.095,117,0
|
| 41 |
+
CORX.US,D,20250429,000000,17.03,17.03,16.225,16.225,751,0
|
| 42 |
+
CORX.US,D,20250430,000000,16.72,16.72,16.485,16.485,284,0
|
| 43 |
+
CORX.US,D,20250501,000000,16.47,16.47,16.305,16.305,210,0
|
| 44 |
+
CORX.US,D,20250505,000000,15.89,15.89,15.085,15.085,854,0
|
| 45 |
+
CORX.US,D,20250507,000000,15.15,15.15,14.785,14.785,200,0
|
| 46 |
+
CORX.US,D,20250512,000000,14.971,14.971,14.615,14.615,5840,0
|
| 47 |
+
CORX.US,D,20250513,000000,14.14,14.359,14.14,14.31,3864,0
|
| 48 |
+
CORX.US,D,20250514,000000,14.4,14.4699,14.4,14.4699,362,0
|
| 49 |
+
CORX.US,D,20250515,000000,14.5,14.73,14.47,14.7,3853,0
|
| 50 |
+
CORX.US,D,20250516,000000,14.7212,14.7212,14.3352,14.3352,544,0
|
| 51 |
+
CORX.US,D,20250519,000000,14.419,14.5993,14.396,14.5993,2355,0
|
| 52 |
+
CORX.US,D,20250520,000000,14.6,15.13,14.6,15.13,11235,0
|
| 53 |
+
CORX.US,D,20250521,000000,15.55,15.55,15.455,15.455,7803,0
|
| 54 |
+
CORX.US,D,20250523,000000,15.2,15.39,15.19,15.39,2984,0
|
| 55 |
+
CORX.US,D,20250528,000000,14.76,14.76,14.72,14.73,5218,0
|
| 56 |
+
CORX.US,D,20250529,000000,14.42,14.5404,14.3712,14.5404,4254,0
|
| 57 |
+
CORX.US,D,20250530,000000,14.54,14.54,14.33,14.33,192,0
|
| 58 |
+
CORX.US,D,20250605,000000,13.97,13.99,13.86,13.99,560,0
|
| 59 |
+
CORX.US,D,20250606,000000,14.2484,14.2484,14.205,14.205,146,0
|
| 60 |
+
CORX.US,D,20250611,000000,13.96,13.96,13.811,13.84,1803,0
|
| 61 |
+
CORX.US,D,20250613,000000,14,14.095,14,14.095,316,0
|
| 62 |
+
CORX.US,D,20250616,000000,13.73,13.73,13.505,13.505,1019,0
|
| 63 |
+
CORX.US,D,20250620,000000,14.07,14.07,13.9,13.925,1141,0
|
| 64 |
+
CORX.US,D,20250623,000000,13.3184,13.379,13.3184,13.3518,2046,0
|
| 65 |
+
CORX.US,D,20250624,000000,13.329,13.329,13.01,13.01,526,0
|
| 66 |
+
CORX.US,D,20250626,000000,12.5235,12.5235,12.49,12.49,268,0
|
| 67 |
+
CORX.US,D,20250627,000000,12.831,12.88,12.831,12.88,329,0
|
| 68 |
+
CORX.US,D,20250702,000000,13.2395,13.55,13.2,13.3444,35557,0
|
| 69 |
+
CORX.US,D,20250703,000000,13.52,13.82,13.34,13.5637,9344,0
|
| 70 |
+
CORX.US,D,20250707,000000,12.71,12.82,12.42,12.44,9209,0
|
| 71 |
+
CORX.US,D,20250708,000000,12.05,12.44,12.05,12.095,2245,0
|
| 72 |
+
CORX.US,D,20250709,000000,12.05,12.19,12.01,12.15,2484,0
|
| 73 |
+
CORX.US,D,20250710,000000,12.13,12.15,12.13,12.135,685,0
|
| 74 |
+
CORX.US,D,20250711,000000,12.04,12.04,11.965,11.965,1089,0
|
| 75 |
+
CORX.US,D,20250714,000000,12.21,12.23,12.146,12.23,6071,0
|
| 76 |
+
CORX.US,D,20250715,000000,11.99,12.28,11.89,12.22,2731,0
|
| 77 |
+
CORX.US,D,20250716,000000,12.41,12.5446,12.4,12.52,865,0
|
| 78 |
+
CORX.US,D,20250717,000000,12.52,12.52,12.2519,12.285,2607,0
|
| 79 |
+
CORX.US,D,20250718,000000,12.71,12.7799,12.71,12.735,1385,0
|
| 80 |
+
CORX.US,D,20250721,000000,12.33,12.42,12.22,12.42,1390,0
|
| 81 |
+
CORX.US,D,20250722,000000,12.2601,12.2601,12.16,12.16,1062,0
|
| 82 |
+
CORX.US,D,20250723,000000,12.12,12.12,12.095,12.095,605,0
|
| 83 |
+
CORX.US,D,20250724,000000,12.23,12.3195,12.16,12.295,985,0
|
| 84 |
+
CORX.US,D,20250725,000000,12.19,12.19,12.1,12.165,1605,0
|
| 85 |
+
CORX.US,D,20250728,000000,11.84,11.84,11.72,11.76,845,0
|
| 86 |
+
CORX.US,D,20250729,000000,10.97,11.22,10.9113,10.98,2027,0
|
| 87 |
+
CORX.US,D,20250730,000000,11.111,11.18,11.0758,11.125,5078,0
|
| 88 |
+
CORX.US,D,20250731,000000,10.98,11.27,10.95,11.27,2842,0
|
| 89 |
+
CORX.US,D,20250801,000000,11.3,11.3,10.9833,10.985,4879,0
|
| 90 |
+
CORX.US,D,20250804,000000,11.09,11.09,10.855,10.855,7524,0
|
| 91 |
+
CORX.US,D,20250805,000000,10.745,10.745,10.49,10.505,3615,0
|
| 92 |
+
CORX.US,D,20250806,000000,10.44,10.52,10.22,10.495,8505,0
|
| 93 |
+
CORX.US,D,20250807,000000,10.71,10.79,10.679,10.75,4097,0
|
| 94 |
+
CORX.US,D,20250808,000000,10.93,10.93,10.65,10.665,5595,0
|
| 95 |
+
CORX.US,D,20250811,000000,10.7,10.8499,10.7,10.789,3868,0
|
| 96 |
+
CORX.US,D,20250812,000000,10.559,10.6,9.93,10.05,18832,0
|
| 97 |
+
CORX.US,D,20250813,000000,10.14,10.24,10.05,10.145,2017,0
|
| 98 |
+
CORX.US,D,20250814,000000,10.01,10.245,10.01,10.245,1005,0
|
| 99 |
+
CORX.US,D,20250815,000000,10.29,10.585,10.29,10.585,990,0
|
| 100 |
+
CORX.US,D,20250818,000000,10.56,10.705,10.56,10.645,3542,0
|
| 101 |
+
CORX.US,D,20250819,000000,10.55,10.55,10.46,10.46,1062,0
|
| 102 |
+
CORX.US,D,20250820,000000,10.49,10.6,10.48,10.515,4864,0
|
| 103 |
+
CORX.US,D,20250821,000000,10.67,11,10.62,10.975,17425,0
|
| 104 |
+
CORX.US,D,20250822,000000,10.92,11.02,10.85,10.91,5654,0
|
| 105 |
+
CORX.US,D,20250825,000000,11.14,11.155,10.88,10.94,3920,0
|
| 106 |
+
CORX.US,D,20250826,000000,10.89,10.89,10.77,10.785,4922,0
|
| 107 |
+
CORX.US,D,20250827,000000,10.5,10.5,10.29,10.29,6551,0
|
| 108 |
+
CORX.US,D,20250828,000000,10.24,10.5595,10.24,10.5595,3471,0
|
| 109 |
+
CORX.US,D,20250829,000000,10.6799,11.0199,10.66,10.995,6421,0
|
| 110 |
+
CORX.US,D,20250902,000000,10.784014,11.155,10.75,11.155,19754,0
|
| 111 |
+
CORX.US,D,20250903,000000,11.11,11.12,10.84,10.925,4910,0
|
| 112 |
+
CORX.US,D,20250904,000000,10.796,11.069,10.74,11.045,2062,0
|
| 113 |
+
CORX.US,D,20250905,000000,11.12,11.186,10.895,10.895,2454,0
|
| 114 |
+
CORX.US,D,20250908,000000,10.83,11.0996,10.78,11.0996,10758,0
|
| 115 |
+
CORX.US,D,20250909,000000,11.04,11.08,10.9848,10.9848,1690,0
|
| 116 |
+
CORX.US,D,20250910,000000,10.99,10.99,10.845,10.845,2051,0
|
| 117 |
+
CORX.US,D,20250911,000000,10.88,11.0046,10.88,11.0046,665,0
|
| 118 |
+
CORX.US,D,20250912,000000,11.23,11.53,11.06,11.42,13917,0
|
| 119 |
+
CORX.US,D,20250915,000000,11.349,11.3986,11.15,11.1946,10296,0
|
| 120 |
+
CORX.US,D,20250916,000000,11.38,11.61,11.37,11.4889,9970,0
|
| 121 |
+
CORX.US,D,20250917,000000,11.5496,11.5496,11.37,11.45,6801,0
|
| 122 |
+
CORX.US,D,20250918,000000,11.29,11.36,11.235,11.25,1364,0
|
| 123 |
+
CORX.US,D,20250919,000000,11.33,11.33,11.2354,11.2354,489,0
|
| 124 |
+
CORX.US,D,20250922,000000,11.0456,11.2,10.9501,11.1015,6119,0
|
| 125 |
+
CORX.US,D,20250923,000000,11.199,11.32,11.199,11.3199,2555,0
|
| 126 |
+
CORX.US,D,20250924,000000,11.2796,11.305,11.2202,11.2202,3678,0
|
| 127 |
+
CORX.US,D,20250925,000000,11.35,11.35,11.35,11.35,643,0
|
| 128 |
+
CORX.US,D,20250926,000000,10.89,10.96,10.7959,10.7959,1869,0
|
| 129 |
+
CORX.US,D,20250929,000000,10.7,10.81,10.67,10.78,2008,0
|
| 130 |
+
CORX.US,D,20250930,000000,10.5,10.52,10.48,10.5,2177,0
|
| 131 |
+
CORX.US,D,20251001,000000,10.306,10.6133,10.28,10.6133,2562,0
|
| 132 |
+
CORX.US,D,20251002,000000,10.45,10.78,10.45,10.7503,642,0
|
| 133 |
+
CORX.US,D,20251003,000000,10.7,10.8116,10.68,10.7,4099,0
|
| 134 |
+
CORX.US,D,20251007,000000,10.7,10.7,10.6714,10.6714,445,0
|
| 135 |
+
CORX.US,D,20251008,000000,10.789,10.84,10.759,10.8001,684,0
|
| 136 |
+
CORX.US,D,20251009,000000,10.8494,10.8494,10.61,10.61,665,0
|
| 137 |
+
CORX.US,D,20251010,000000,10.5,10.5,10.325,10.3604,2949,0
|
| 138 |
+
CORX.US,D,20251013,000000,10.36,10.37,10.25,10.27,2668,0
|
| 139 |
+
CORX.US,D,20251014,000000,10.27,10.3468,10.27,10.3468,394,0
|
| 140 |
+
CORX.US,D,20251015,000000,10.3396,10.57,10.3396,10.57,2377,0
|
| 141 |
+
CORX.US,D,20251016,000000,10.5512,10.83,10.5512,10.7898,1364,0
|
| 142 |
+
CORX.US,D,20251017,000000,10.8459,10.8459,10.8219,10.8414,292,0
|
| 143 |
+
CORX.US,D,20251020,000000,10.8,10.895,10.71,10.895,705,0
|
| 144 |
+
CORX.US,D,20251021,000000,10.685,10.685,10.685,10.685,617,0
|
| 145 |
+
CORX.US,D,20251022,000000,10.82,10.905,10.82,10.8768,1135,0
|
| 146 |
+
CORX.US,D,20251023,000000,10.905,11.0769,10.89,11.0769,689,0
|
| 147 |
+
CORX.US,D,20251024,000000,10.91,10.9188,10.88,10.9188,1959,0
|
| 148 |
+
CORX.US,D,20251028,000000,11.329,11.44,11.14,11.2717,3942,0
|
| 149 |
+
CORX.US,D,20251029,000000,11.06,11.1319,11.01,11.1319,577,0
|
| 150 |
+
CORX.US,D,20251030,000000,11.01,11.17,10.91,10.92,4580,0
|
| 151 |
+
CORX.US,D,20251031,000000,10.88,10.98,10.88,10.98,1121,0
|
| 152 |
+
CORX.US,D,20251103,000000,10.926,11.18,10.926,11.141,8037,0
|
| 153 |
+
CORX.US,D,20251104,000000,10.901,10.96,10.9,10.95,1794,0
|
| 154 |
+
CORX.US,D,20251105,000000,11.0784,11.1703,11.0784,11.1703,914,0
|
| 155 |
+
CORX.US,D,20251106,000000,10.879,10.92,10.85,10.85,2172,0
|
| 156 |
+
CORX.US,D,20251107,000000,10.95,10.95,10.7651,10.7651,1821,0
|
| 157 |
+
CORX.US,D,20251110,000000,10.9097,10.9097,10.8921,10.8921,460,0
|
| 158 |
+
CORX.US,D,20251112,000000,11.031,11.152,11.031,11.145,680,0
|
| 159 |
+
CORX.US,D,20251113,000000,11.299,11.519,11.28,11.4752,7131,0
|
| 160 |
+
CORX.US,D,20251114,000000,11.489,11.4939,10.86,10.8843,8693,0
|
| 161 |
+
CORX.US,D,20251117,000000,11.05,11.091,11.01,11.0753,1046,0
|
| 162 |
+
CORX.US,D,20251118,000000,11.13,11.13,11.0999,11.0999,1224,0
|
| 163 |
+
CORX.US,D,20251119,000000,10.77,11.04,10.7651,10.7651,1172,0
|
| 164 |
+
CORX.US,D,20251120,000000,10.5801,10.63,10.52,10.5799,11102,0
|
| 165 |
+
CORX.US,D,20251121,000000,10.51,10.61,10.49,10.5852,2646,0
|
| 166 |
+
CORX.US,D,20251124,000000,10.46,10.5535,10.46,10.5449,2466,0
|
| 167 |
+
CORX.US,D,20251125,000000,10.369,10.38,10.3558,10.3558,1116,0
|
| 168 |
+
CORX.US,D,20251126,000000,10.7629,10.7629,10.74,10.7548,1719,0
|
| 169 |
+
CORX.US,D,20251128,000000,10.74,10.83,10.735,10.8065,849,0
|
| 170 |
+
CORX.US,D,20251201,000000,10.77,10.78,10.684,10.684,5167,0
|
| 171 |
+
CORX.US,D,20251202,000000,10.76,11.01,10.76,10.915,1640,0
|
| 172 |
+
CORX.US,D,20251203,000000,10.7,10.7,10.6,10.6,12617,0
|
| 173 |
+
CORX.US,D,20251204,000000,10.66,10.8,10.66,10.7499,2020,0
|
| 174 |
+
CORX.US,D,20251205,000000,10.799,10.8,10.68,10.68,1835,0
|
| 175 |
+
CORX.US,D,20251208,000000,10.7318,10.7318,10.5704,10.625,9508,0
|
| 176 |
+
CORX.US,D,20251211,000000,10.76,10.79,10.751,10.765,2288,0
|
| 177 |
+
CORX.US,D,20251215,000000,9.9,9.98,9.9,9.97,4700,0
|
| 178 |
+
CORX.US,D,20251216,000000,9.85,9.861,9.8,9.8149,7438,0
|
| 179 |
+
CORX.US,D,20251217,000000,9.87,10.0256,9.87,10.0256,873,0
|
| 180 |
+
CORX.US,D,20251218,000000,10.13,10.19,10.13,10.1795,897,0
|
| 181 |
+
CORX.US,D,20251219,000000,10.15,10.16,10.15,10.15,1614,0
|
| 182 |
+
CORX.US,D,20251222,000000,10.32,10.32,10.3002,10.3002,981,0
|
| 183 |
+
CORX.US,D,20251223,000000,10.363,10.38,10.33,10.33,3144,0
|
| 184 |
+
CORX.US,D,20251224,000000,10.37,10.4813,10.37,10.4813,1424,0
|
| 185 |
+
CORX.US,D,20251226,000000,10.48,10.48,10.41,10.43,1572,0
|
| 186 |
+
CORX.US,D,20251229,000000,10.2,10.2,10.095,10.095,3553,0
|
| 187 |
+
CORX.US,D,20251230,000000,10.07,10.13,10.0001,10.001,6637,0
|
| 188 |
+
CORX.US,D,20251231,000000,10.05,10.05,10,10,2015,0
|
| 189 |
+
CORX.US,D,20260102,000000,10,10,9.86,9.86,1652,0
|
| 190 |
+
CORX.US,D,20260105,000000,10.1112,10.2194,10,10.1851,2853,0
|
| 191 |
+
CORX.US,D,20260106,000000,10.181,10.261,10.15,10.15,4180,0
|
| 192 |
+
CORX.US,D,20260107,000000,10.25,10.32,10.235,10.275,1873,0
|
| 193 |
+
CORX.US,D,20260108,000000,10.311,10.3487,10.23,10.2455,1337,0
|
| 194 |
+
CORX.US,D,20260109,000000,10.18,10.269,9.6501,10.21,34132,0
|
| 195 |
+
CORX.US,D,20260112,000000,10.27,10.3601,8.96,9.14,39586,0
|
| 196 |
+
CORX.US,D,20260113,000000,9,9.1454,8.979,9.0749,6110,0
|
| 197 |
+
CORX.US,D,20260114,000000,9.21,9.24,9.1262,9.14,5353,0
|
| 198 |
+
CORX.US,D,20260115,000000,9.181,9.181,9.07,9.075,7178,0
|
| 199 |
+
CORX.US,D,20260116,000000,9.2,9.3511,9.13,9.2799,4965,0
|
| 200 |
+
CORX.US,D,20260120,000000,9.161,9.2805,9.161,9.228,3226,0
|
| 201 |
+
CORX.US,D,20260121,000000,9.35,9.35,9.125,9.1499,1796,0
|
| 202 |
+
CORX.US,D,20260122,000000,9.2,9.239,9.115,9.2298,2083,0
|
| 203 |
+
CORX.US,D,20260123,000000,9.36,9.56,9.36,9.5093,3194,0
|
daily/us/nyse stocks/1/crco.us.txt
ADDED
|
@@ -0,0 +1,97 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CRCO.US,D,20251001,000000,50.05,50.3,48.0913,48.0913,2912,0
|
| 3 |
+
CRCO.US,D,20251002,000000,49.98,54.18,49.6,53.9941,16641,0
|
| 4 |
+
CRCO.US,D,20251003,000000,53.49,55.16,52.59,52.8978,5104,0
|
| 5 |
+
CRCO.US,D,20251006,000000,54.84,54.84,53.04,53.7447,4165,0
|
| 6 |
+
CRCO.US,D,20251007,000000,55.4,56.18,53.8599,54.2201,2295,0
|
| 7 |
+
CRCO.US,D,20251008,000000,53.8,55.22,53.57,54.59,5791,0
|
| 8 |
+
CRCO.US,D,20251009,000000,54.73,55.705,53.925,55.1889,1823,0
|
| 9 |
+
CRCO.US,D,20251010,000000,57.31,57.31,49.1708,49.1708,5575,0
|
| 10 |
+
CRCO.US,D,20251013,000000,49.82,50.61,49.736,49.8923,1296,0
|
| 11 |
+
CRCO.US,D,20251014,000000,48.09,49.2658,47.58,49.2658,4192,0
|
| 12 |
+
CRCO.US,D,20251015,000000,50.25,51.93,49.98,50.1109,26827,0
|
| 13 |
+
CRCO.US,D,20251016,000000,47.65,48.2918,45.4497,45.5431,11161,0
|
| 14 |
+
CRCO.US,D,20251017,000000,45,45.25,44,44.7924,9887,0
|
| 15 |
+
CRCO.US,D,20251020,000000,47.32,47.33,45.51,46.86,610758,0
|
| 16 |
+
CRCO.US,D,20251021,000000,45.44,46.3328,44.93,46.1717,22507,0
|
| 17 |
+
CRCO.US,D,20251022,000000,45.4,45.97,43.6321,44.32,60231,0
|
| 18 |
+
CRCO.US,D,20251023,000000,43.44,45.08,43.05,44.8182,35994,0
|
| 19 |
+
CRCO.US,D,20251024,000000,45.4902,47.72,45.3976,47.4306,52724,0
|
| 20 |
+
CRCO.US,D,20251027,000000,48.8,48.97,46.74,47.9311,20785,0
|
| 21 |
+
CRCO.US,D,20251028,000000,48,48.24,46.22,46.4353,22608,0
|
| 22 |
+
CRCO.US,D,20251029,000000,46.34,46.52,44.52,44.9689,79947,0
|
| 23 |
+
CRCO.US,D,20251030,000000,43.27,43.37,40.91,40.91,43943,0
|
| 24 |
+
CRCO.US,D,20251031,000000,41.83,43.11,41.83,42.3304,44605,0
|
| 25 |
+
CRCO.US,D,20251103,000000,42.18,42.28,40,40.1321,44531,0
|
| 26 |
+
CRCO.US,D,20251104,000000,38.35,39.47,37.46,37.9412,32561,0
|
| 27 |
+
CRCO.US,D,20251105,000000,38.52,39.49,38.1173,38.6,72845,0
|
| 28 |
+
CRCO.US,D,20251106,000000,38.19,38.21,34.0075,34.0075,61429,0
|
| 29 |
+
CRCO.US,D,20251107,000000,33.64,34.8468,32.6565,34.8468,35661,0
|
| 30 |
+
CRCO.US,D,20251110,000000,36.11,36.67,34.8281,35.32,16453,0
|
| 31 |
+
CRCO.US,D,20251111,000000,34.32,34.52,33.5169,33.5169,10075,0
|
| 32 |
+
CRCO.US,D,20251112,000000,32.12,32.48,30.0085,30.0085,91748,0
|
| 33 |
+
CRCO.US,D,20251113,000000,29.245,30.1,28.725,29.3,33864,0
|
| 34 |
+
CRCO.US,D,20251114,000000,29.29,29.49,27.9716,28.0461,56557,0
|
| 35 |
+
CRCO.US,D,20251117,000000,27.68,27.99,25.8,26.57,24211,0
|
| 36 |
+
CRCO.US,D,20251118,000000,25.85,26.7099,25.79,26.3735,85027,0
|
| 37 |
+
CRCO.US,D,20251119,000000,25.27,26.48,23.45,24.0321,53041,0
|
| 38 |
+
CRCO.US,D,20251120,000000,24,24,21.8428,22.5161,38391,0
|
| 39 |
+
CRCO.US,D,20251121,000000,23,24.2299,22.48,24.065,53808,0
|
| 40 |
+
CRCO.US,D,20251124,000000,24.1789,24.41,23.6,24.35,332058,0
|
| 41 |
+
CRCO.US,D,20251125,000000,23.61,23.79,23.16,23.656,23201,0
|
| 42 |
+
CRCO.US,D,20251126,000000,23.8865,24.58,23.48,24.5001,33903,0
|
| 43 |
+
CRCO.US,D,20251128,000000,24.5249,25.83,24.38,25.4278,19840,0
|
| 44 |
+
CRCO.US,D,20251201,000000,25.2203,25.625,24.545,24.759,36385,0
|
| 45 |
+
CRCO.US,D,20251202,000000,25.25,25.825,25.1215,25.1646,49257,0
|
| 46 |
+
CRCO.US,D,20251203,000000,25.41,27.11,24.88,27.1,47988,0
|
| 47 |
+
CRCO.US,D,20251204,000000,26.09,26.835,25.6812,26.7919,39024,0
|
| 48 |
+
CRCO.US,D,20251205,000000,26.395,26.61,25.81,26.4225,22580,0
|
| 49 |
+
CRCO.US,D,20251208,000000,26.5183,26.8,25.4,25.9177,28334,0
|
| 50 |
+
CRCO.US,D,20251209,000000,25.59,27.38,25.45,27.2608,75262,0
|
| 51 |
+
CRCO.US,D,20251210,000000,26.69,27.3,26.42,27.27,58234,0
|
| 52 |
+
CRCO.US,D,20251211,000000,26.08,27.01,25.57,27.01,66343,0
|
| 53 |
+
CRCO.US,D,20251212,000000,27.01,27.135,25.22,25.5533,25745,0
|
| 54 |
+
CRCO.US,D,20251215,000000,25.4607,25.54,23.19,23.19,31570,0
|
| 55 |
+
CRCO.US,D,20251216,000000,24.95,25.78,23.89,25.78,52181,0
|
| 56 |
+
CRCO.US,D,20251217,000000,25.77,26.13,24.5164,24.5164,38382,0
|
| 57 |
+
CRCO.US,D,20251218,000000,25.3126,25.6437,24.68,24.8143,13040,0
|
| 58 |
+
CRCO.US,D,20251219,000000,25.6871,26.22,25.11,26.1237,17611,0
|
| 59 |
+
CRCO.US,D,20251222,000000,26.695,27.16,26.25,26.28,92397,0
|
| 60 |
+
CRCO.US,D,20251223,000000,25.632,26.1,25.01,25.63,17743,0
|
| 61 |
+
CRCO.US,D,20251224,000000,25.48,25.5223,24.75,25.374,17337,0
|
| 62 |
+
CRCO.US,D,20251226,000000,24.77,25.03,24.3244,24.6915,10535,0
|
| 63 |
+
CRCO.US,D,20251229,000000,24.46,25.0148,24.24,24.64,16312,0
|
| 64 |
+
CRCO.US,D,20251230,000000,24.5381,25,24.338,24.338,15171,0
|
| 65 |
+
CRCO.US,D,20251231,000000,24.48,24.615,24.14,24.2261,31467,0
|
| 66 |
+
CRCO.US,D,20260102,000000,24.375,25.255,23.959,24.9717,35826,0
|
| 67 |
+
CRCO.US,D,20260105,000000,25.13,25.78,25.05,25.2465,15965,0
|
| 68 |
+
CRCO.US,D,20260106,000000,25.25,25.3,24.65,25.2333,18988,0
|
| 69 |
+
CRCO.US,D,20260107,000000,24.87,25.06,24.4001,24.45,60208,0
|
| 70 |
+
CRCO.US,D,20260108,000000,23.6101,24.43,23.54,24.17,40309,0
|
| 71 |
+
CRCO.US,D,20260109,000000,24.5,25.12,23.79,24.719,37100,0
|
| 72 |
+
CRCO.US,D,20260112,000000,24.35,24.7026,24.19,24.6,16133,0
|
| 73 |
+
CRCO.US,D,20260113,000000,24.475,25.16,24.24,25.05,53363,0
|
| 74 |
+
CRCO.US,D,20260114,000000,25.5,25.7793,24.61,25.34,28560,0
|
| 75 |
+
CRCO.US,D,20260115,000000,24.78,24.82,22.8798,23.04,40077,0
|
| 76 |
+
CRCO.US,D,20260116,000000,22.94,23.85,22.49,23.25,56503,0
|
| 77 |
+
CRCO.US,D,20260120,000000,22.87,23.105,21.97,22.08,111381,0
|
| 78 |
+
CRCO.US,D,20260121,000000,22.07,22.4503,21.36,22.08,40684,0
|
| 79 |
+
CRCO.US,D,20260122,000000,21.85,21.96,21.2469,21.258,23587,0
|
| 80 |
+
CRCO.US,D,20260123,000000,20.9543,21.83,20.91,21.49,25596,0
|
| 81 |
+
CRCO.US,D,20260126,000000,20.8818,21.5,20.88,21.4,17948,0
|
| 82 |
+
CRCO.US,D,20260127,000000,21,21.31,20.4701,20.95,29268,0
|
| 83 |
+
CRCO.US,D,20260128,000000,21.79,22.6,21.54,21.68,33139,0
|
| 84 |
+
CRCO.US,D,20260129,000000,21.02,21.02,19.5659,19.94,66782,0
|
| 85 |
+
CRCO.US,D,20260130,000000,19.6,19.8399,18.6602,19,20996,0
|
| 86 |
+
CRCO.US,D,20260202,000000,18.42,18.56,17.55,17.66,40962,0
|
| 87 |
+
CRCO.US,D,20260203,000000,17.9,17.99,16.32,16.85,34410,0
|
| 88 |
+
CRCO.US,D,20260204,000000,16.61,17.1,15.59,16.52,33813,0
|
| 89 |
+
CRCO.US,D,20260205,000000,16.08,16.08,15.01,15.13,15328,0
|
| 90 |
+
CRCO.US,D,20260206,000000,16.1,16.94,16.1,16.94,48188,0
|
| 91 |
+
CRCO.US,D,20260209,000000,17.09,17.8,16.59,17.55,6594,0
|
| 92 |
+
CRCO.US,D,20260210,000000,17.5996,18,17.58,17.586,10794,0
|
| 93 |
+
CRCO.US,D,20260211,000000,17.48,17.57,16.865,17.29,18140,0
|
| 94 |
+
CRCO.US,D,20260212,000000,16.89,17.1,16.5,16.7883,5616,0
|
| 95 |
+
CRCO.US,D,20260213,000000,17.03,17.765,16.85,17.23,5385,0
|
| 96 |
+
CRCO.US,D,20260217,000000,16.9,17.945,16.88,17.63,6887,0
|
| 97 |
+
CRCO.US,D,20260218,000000,17.76,18.27,17.75,18.11,44796,0
|
daily/us/nyse stocks/1/cto.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cyd.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/din.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/dukz.us.txt
ADDED
|
@@ -0,0 +1,400 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DUKZ.US,D,20240715,000000,25.26,25.27,25.2152,25.2152,4608,0
|
| 3 |
+
DUKZ.US,D,20240716,000000,25.2799,25.34,25.2799,25.335,128125,0
|
| 4 |
+
DUKZ.US,D,20240717,000000,25.29,25.32,25.29,25.3099,3499,0
|
| 5 |
+
DUKZ.US,D,20240718,000000,25.3,25.3,25.2215,25.2215,3715,0
|
| 6 |
+
DUKZ.US,D,20240719,000000,25.1913,25.1913,25.1798,25.1798,3774,0
|
| 7 |
+
DUKZ.US,D,20240722,000000,25.2422,25.2422,25.18,25.2,1397,0
|
| 8 |
+
DUKZ.US,D,20240723,000000,25.22,25.2329,25.2,25.2,2902,0
|
| 9 |
+
DUKZ.US,D,20240724,000000,25.18,25.18,25.0685,25.0685,3182,0
|
| 10 |
+
DUKZ.US,D,20240725,000000,25.16,25.16,25.1003,25.1003,4324,0
|
| 11 |
+
DUKZ.US,D,20240726,000000,25.2,25.21,25.1927,25.1951,1487,0
|
| 12 |
+
DUKZ.US,D,20240729,000000,25.25,25.25,25.2,25.23,1522,0
|
| 13 |
+
DUKZ.US,D,20240730,000000,25.23,25.26,25.21,25.26,2194,0
|
| 14 |
+
DUKZ.US,D,20240731,000000,25.34,25.36,25.34,25.36,2952,0
|
| 15 |
+
DUKZ.US,D,20240801,000000,25.4202,25.4202,25.381,25.39,800,0
|
| 16 |
+
DUKZ.US,D,20240802,000000,25.51,25.52,25.5018,25.52,1160,0
|
| 17 |
+
DUKZ.US,D,20240805,000000,25.32,25.34,25.3,25.32,2507,0
|
| 18 |
+
DUKZ.US,D,20240806,000000,25.2851,25.2851,25.26,25.26,5906,0
|
| 19 |
+
DUKZ.US,D,20240807,000000,25.2725,25.2802,25.2,25.2,5084,0
|
| 20 |
+
DUKZ.US,D,20240808,000000,25.25,25.25,25.2428,25.2428,200,0
|
| 21 |
+
DUKZ.US,D,20240809,000000,25.3306,25.3306,25.3206,25.3206,416,0
|
| 22 |
+
DUKZ.US,D,20240812,000000,25.31,25.3299,25.31,25.3243,649,0
|
| 23 |
+
DUKZ.US,D,20240813,000000,25.4,25.46,25.4,25.4499,600,0
|
| 24 |
+
DUKZ.US,D,20240814,000000,25.52,25.52,25.5093,25.5093,755,0
|
| 25 |
+
DUKZ.US,D,20240815,000000,25.4591,25.48,25.45,25.4651,806,0
|
| 26 |
+
DUKZ.US,D,20240816,000000,25.4975,25.54,25.4975,25.5399,1410,0
|
| 27 |
+
DUKZ.US,D,20240819,000000,25.57,25.5898,25.57,25.5898,400,0
|
| 28 |
+
DUKZ.US,D,20240820,000000,25.622,25.6399,25.622,25.6399,200,0
|
| 29 |
+
DUKZ.US,D,20240821,000000,25.67,25.73,25.6563,25.6902,14800,0
|
| 30 |
+
DUKZ.US,D,20240822,000000,25.61,25.61,25.5877,25.5877,500,0
|
| 31 |
+
DUKZ.US,D,20240823,000000,25.72,25.75,25.71,25.7493,500,0
|
| 32 |
+
DUKZ.US,D,20240826,000000,25.75,25.75,25.7132,25.7132,5212,0
|
| 33 |
+
DUKZ.US,D,20240827,000000,25.7,25.71,25.68,25.71,4102,0
|
| 34 |
+
DUKZ.US,D,20240828,000000,25.7099,25.7194,25.6798,25.6798,900,0
|
| 35 |
+
DUKZ.US,D,20240829,000000,25.69,25.78,25.63,25.6798,900,0
|
| 36 |
+
DUKZ.US,D,20240830,000000,25.71,25.71,25.635,25.6369,1723,0
|
| 37 |
+
DUKZ.US,D,20240903,000000,25.75,25.75,25.65,25.651,938,0
|
| 38 |
+
DUKZ.US,D,20240904,000000,25.73,25.76,25.73,25.7592,1567,0
|
| 39 |
+
DUKZ.US,D,20240905,000000,25.76,25.76,25.725,25.7379,1043,0
|
| 40 |
+
DUKZ.US,D,20240906,000000,25.77,25.79,25.7143,25.7143,906,0
|
| 41 |
+
DUKZ.US,D,20240909,000000,25.7494,25.79,25.7494,25.7798,1829,0
|
| 42 |
+
DUKZ.US,D,20240910,000000,25.79,25.8397,25.7827,25.8397,437,0
|
| 43 |
+
DUKZ.US,D,20240911,000000,25.849,25.88,25.8427,25.8739,801,0
|
| 44 |
+
DUKZ.US,D,20240912,000000,25.845,25.88,25.845,25.8788,1923,0
|
| 45 |
+
DUKZ.US,D,20240913,000000,25.94,25.955,25.935,25.9462,600,0
|
| 46 |
+
DUKZ.US,D,20240916,000000,25.9901,26.05,25.9901,26.0442,13696,0
|
| 47 |
+
DUKZ.US,D,20240917,000000,26.05,26.0501,26.02,26.0296,4600,0
|
| 48 |
+
DUKZ.US,D,20240918,000000,25.9602,26.08,25.9602,25.98,44061,0
|
| 49 |
+
DUKZ.US,D,20240919,000000,25.99,26.0141,25.98,26.0141,19213,0
|
| 50 |
+
DUKZ.US,D,20240920,000000,25.96,26.0101,25.96,26,1061,0
|
| 51 |
+
DUKZ.US,D,20240923,000000,25.96,26.02,25.96,26.01,2452,0
|
| 52 |
+
DUKZ.US,D,20240924,000000,25.97,26.0499,25.97,26.0401,1400,0
|
| 53 |
+
DUKZ.US,D,20240925,000000,26,26,25.9598,25.9598,1660,0
|
| 54 |
+
DUKZ.US,D,20240926,000000,26,26.01,25.9444,25.9997,3852,0
|
| 55 |
+
DUKZ.US,D,20240927,000000,26.05,26.06,26.045,26.0489,4057,0
|
| 56 |
+
DUKZ.US,D,20240930,000000,26.05,26.05,25.99,26.02,6881,0
|
| 57 |
+
DUKZ.US,D,20241001,000000,26.15,26.15,26.0641,26.0706,11696,0
|
| 58 |
+
DUKZ.US,D,20241002,000000,25.991,26.0392,25.991,26.0392,100,0
|
| 59 |
+
DUKZ.US,D,20241003,000000,25.9999,25.9999,25.95,25.95,462,0
|
| 60 |
+
DUKZ.US,D,20241004,000000,25.98,25.98,25.84,25.87,9473,0
|
| 61 |
+
DUKZ.US,D,20241007,000000,25.71,25.715,25.6773,25.6919,4868,0
|
| 62 |
+
DUKZ.US,D,20241008,000000,25.72,25.73,25.7199,25.73,454,0
|
| 63 |
+
DUKZ.US,D,20241009,000000,25.75,25.75,25.72,25.73,1394,0
|
| 64 |
+
DUKZ.US,D,20241010,000000,25.7,25.705,25.68,25.7044,4266,0
|
| 65 |
+
DUKZ.US,D,20241011,000000,25.77,25.7837,25.73,25.7837,1441,0
|
| 66 |
+
DUKZ.US,D,20241014,000000,25.76,25.792,25.76,25.792,240,0
|
| 67 |
+
DUKZ.US,D,20241015,000000,25.84,25.84,25.81,25.83,3831,0
|
| 68 |
+
DUKZ.US,D,20241016,000000,25.86,25.89,25.8599,25.88,4632,0
|
| 69 |
+
DUKZ.US,D,20241017,000000,25.7917,25.8,25.79,25.7938,769,0
|
| 70 |
+
DUKZ.US,D,20241018,000000,25.8342,25.84,25.82,25.83,1920,0
|
| 71 |
+
DUKZ.US,D,20241021,000000,25.73,25.73,25.6896,25.6896,1091,0
|
| 72 |
+
DUKZ.US,D,20241022,000000,25.675,25.69,25.675,25.6895,626,0
|
| 73 |
+
DUKZ.US,D,20241023,000000,25.61,25.61,25.5853,25.5853,400,0
|
| 74 |
+
DUKZ.US,D,20241024,000000,25.62,25.65,25.62,25.65,1400,0
|
| 75 |
+
DUKZ.US,D,20241025,000000,25.73,25.73,25.61,25.62,2262,0
|
| 76 |
+
DUKZ.US,D,20241028,000000,25.65,25.6501,25.64,25.65,1801,0
|
| 77 |
+
DUKZ.US,D,20241029,000000,25.57,25.65,25.57,25.65,10614,0
|
| 78 |
+
DUKZ.US,D,20241030,000000,25.65,25.65,25.6065,25.6065,1256,0
|
| 79 |
+
DUKZ.US,D,20241031,000000,25.54,25.5701,25.54,25.5468,1952,0
|
| 80 |
+
DUKZ.US,D,20241101,000000,25.5677,25.5677,25.51,25.52,543,0
|
| 81 |
+
DUKZ.US,D,20241104,000000,25.59,25.6,25.585,25.5863,1966,0
|
| 82 |
+
DUKZ.US,D,20241105,000000,25.51,25.56,25.5,25.5559,4349,0
|
| 83 |
+
DUKZ.US,D,20241106,000000,25.5099,25.59,25.5099,25.5652,2395,0
|
| 84 |
+
DUKZ.US,D,20241107,000000,25.6,25.68,25.6,25.65,7170,0
|
| 85 |
+
DUKZ.US,D,20241108,000000,25.73,25.77,25.71,25.77,2843,0
|
| 86 |
+
DUKZ.US,D,20241111,000000,25.755,25.7689,25.755,25.7689,325,0
|
| 87 |
+
DUKZ.US,D,20241112,000000,25.725,25.725,25.664,25.664,641,0
|
| 88 |
+
DUKZ.US,D,20241113,000000,25.7069,25.7069,25.6413,25.6481,9932,0
|
| 89 |
+
DUKZ.US,D,20241114,000000,25.635,25.635,25.6054,25.6054,200,0
|
| 90 |
+
DUKZ.US,D,20241115,000000,25.56,25.6049,25.56,25.6049,11906,0
|
| 91 |
+
DUKZ.US,D,20241118,000000,25.61,25.65,25.61,25.6354,9914,0
|
| 92 |
+
DUKZ.US,D,20241119,000000,25.6305,25.69,25.6305,25.69,300,0
|
| 93 |
+
DUKZ.US,D,20241120,000000,25.665,25.6719,25.665,25.6719,295,0
|
| 94 |
+
DUKZ.US,D,20241121,000000,25.7296,25.75,25.695,25.695,7136,0
|
| 95 |
+
DUKZ.US,D,20241122,000000,25.72,25.73,25.72,25.725,1765,0
|
| 96 |
+
DUKZ.US,D,20241125,000000,25.79,25.81,25.77,25.8,3944,0
|
| 97 |
+
DUKZ.US,D,20241126,000000,25.83,25.83,25.79,25.8,4973,0
|
| 98 |
+
DUKZ.US,D,20241127,000000,25.8123,25.8306,25.8123,25.8306,994,0
|
| 99 |
+
DUKZ.US,D,20241129,000000,25.89,25.9,25.8899,25.9,614,0
|
| 100 |
+
DUKZ.US,D,20241202,000000,25.89,26.05,25.8899,25.8914,1719,0
|
| 101 |
+
DUKZ.US,D,20241203,000000,25.9,25.9,25.86,25.86,1775,0
|
| 102 |
+
DUKZ.US,D,20241204,000000,25.8922,25.9201,25.8922,25.9201,1518,0
|
| 103 |
+
DUKZ.US,D,20241205,000000,25.66,25.66,25.63,25.63,4766,0
|
| 104 |
+
DUKZ.US,D,20241206,000000,25.68,25.75,25.6601,25.69,2909,0
|
| 105 |
+
DUKZ.US,D,20241209,000000,25.67,25.67,25.65,25.65,437,0
|
| 106 |
+
DUKZ.US,D,20241210,000000,25.63,25.63,25.6,25.6001,1351,0
|
| 107 |
+
DUKZ.US,D,20241211,000000,25.64,25.64,25.6,25.6,512,0
|
| 108 |
+
DUKZ.US,D,20241212,000000,25.59,25.5901,25.5574,25.5574,402,0
|
| 109 |
+
DUKZ.US,D,20241213,000000,25.5139,25.52,25.5139,25.52,223,0
|
| 110 |
+
DUKZ.US,D,20241216,000000,25.555,25.555,25.5487,25.5487,216,0
|
| 111 |
+
DUKZ.US,D,20241217,000000,25.52,25.52,25.5075,25.5075,373,0
|
| 112 |
+
DUKZ.US,D,20241218,000000,25.48,25.49,25.3013,25.3013,683,0
|
| 113 |
+
DUKZ.US,D,20241219,000000,25.24,25.2428,25.2,25.2,2189,0
|
| 114 |
+
DUKZ.US,D,20241220,000000,25.2698,25.33,25.2698,25.33,3275,0
|
| 115 |
+
DUKZ.US,D,20241223,000000,25.27,25.2833,25.27,25.27,2225,0
|
| 116 |
+
DUKZ.US,D,20241224,000000,25.31,25.32,25.31,25.32,502,0
|
| 117 |
+
DUKZ.US,D,20241226,000000,25.32,25.3601,25.32,25.3601,400,0
|
| 118 |
+
DUKZ.US,D,20241227,000000,25.3,25.31,25.27,25.27,618,0
|
| 119 |
+
DUKZ.US,D,20241230,000000,25.27,25.3,25.27,25.2912,618,0
|
| 120 |
+
DUKZ.US,D,20241231,000000,25.3,25.3028,25.26,25.26,781,0
|
| 121 |
+
DUKZ.US,D,20250102,000000,25.32,25.3201,25.29,25.29,849,0
|
| 122 |
+
DUKZ.US,D,20250103,000000,25.37,25.54,25.33,25.3604,15482,0
|
| 123 |
+
DUKZ.US,D,20250106,000000,25.39,25.4,25.3867,25.4,568,0
|
| 124 |
+
DUKZ.US,D,20250107,000000,25.28,25.28,25.27,25.2742,1099,0
|
| 125 |
+
DUKZ.US,D,20250108,000000,25.21,25.26,25.2067,25.26,2401,0
|
| 126 |
+
DUKZ.US,D,20250110,000000,25.17,25.17,25.12,25.12,4074,0
|
| 127 |
+
DUKZ.US,D,20250113,000000,25.0516,25.07,25.0157,25.06,1511,0
|
| 128 |
+
DUKZ.US,D,20250114,000000,25.09,25.1,25.06,25.1,11087,0
|
| 129 |
+
DUKZ.US,D,20250115,000000,25.145,25.1667,25.145,25.1667,1449,0
|
| 130 |
+
DUKZ.US,D,20250116,000000,25.17,25.21,25.17,25.19,6006,0
|
| 131 |
+
DUKZ.US,D,20250117,000000,25.233,25.24,25.22,25.22,2913,0
|
| 132 |
+
DUKZ.US,D,20250121,000000,25.28,25.28,25.2698,25.2698,883,0
|
| 133 |
+
DUKZ.US,D,20250122,000000,25.2501,25.27,25.2501,25.27,2553,0
|
| 134 |
+
DUKZ.US,D,20250123,000000,25.245,25.2767,25.245,25.2767,500,0
|
| 135 |
+
DUKZ.US,D,20250124,000000,25.3,25.3235,25.3,25.31,6856,0
|
| 136 |
+
DUKZ.US,D,20250127,000000,25.2799,25.3,25.27,25.3,4800,0
|
| 137 |
+
DUKZ.US,D,20250128,000000,25.288,25.288,25.26,25.2788,3551,0
|
| 138 |
+
DUKZ.US,D,20250129,000000,25.2701,25.2701,25.23,25.24,2640,0
|
| 139 |
+
DUKZ.US,D,20250130,000000,25.3135,25.35,25.3135,25.33,7825,0
|
| 140 |
+
DUKZ.US,D,20250131,000000,25.325,25.33,25.26,25.26,2736,0
|
| 141 |
+
DUKZ.US,D,20250203,000000,25.17,25.23,25.16,25.22,5460,0
|
| 142 |
+
DUKZ.US,D,20250204,000000,25.2439,25.28,25.2439,25.28,4314,0
|
| 143 |
+
DUKZ.US,D,20250205,000000,25.2,25.27,25.2,25.27,3766,0
|
| 144 |
+
DUKZ.US,D,20250206,000000,25.24,25.24,25.23,25.23,2614,0
|
| 145 |
+
DUKZ.US,D,20250207,000000,25.2,25.24,25.16,25.17,6060,0
|
| 146 |
+
DUKZ.US,D,20250210,000000,25.2399,25.2399,25.225,25.23,2474,0
|
| 147 |
+
DUKZ.US,D,20250211,000000,25.17,25.17,25.15,25.15,5314,0
|
| 148 |
+
DUKZ.US,D,20250212,000000,25.06,25.1145,25.0413,25.1145,8436,0
|
| 149 |
+
DUKZ.US,D,20250213,000000,25.19,25.22,25.19,25.22,781,0
|
| 150 |
+
DUKZ.US,D,20250214,000000,25.2762,25.2797,25.275,25.2797,1201,0
|
| 151 |
+
DUKZ.US,D,20250218,000000,25.2634,25.27,25.25,25.27,5176,0
|
| 152 |
+
DUKZ.US,D,20250219,000000,25.22,25.25,25.22,25.25,603,0
|
| 153 |
+
DUKZ.US,D,20250220,000000,25.21,25.2399,25.21,25.2399,759,0
|
| 154 |
+
DUKZ.US,D,20250221,000000,25.26,25.26,25.2199,25.24,4792,0
|
| 155 |
+
DUKZ.US,D,20250224,000000,25.2,25.23,25.2,25.23,1037,0
|
| 156 |
+
DUKZ.US,D,20250225,000000,25.24,25.35,25.2399,25.27,5750,0
|
| 157 |
+
DUKZ.US,D,20250226,000000,25.3032,25.31,25.3,25.31,1055,0
|
| 158 |
+
DUKZ.US,D,20250227,000000,25.26,25.26,25.2104,25.2104,551,0
|
| 159 |
+
DUKZ.US,D,20250228,000000,25.2632,25.3082,25.2525,25.3082,3743,0
|
| 160 |
+
DUKZ.US,D,20250303,000000,25.31,25.42,25.2768,25.3,859,0
|
| 161 |
+
DUKZ.US,D,20250304,000000,25.23,25.23,25.17,25.17,9009,0
|
| 162 |
+
DUKZ.US,D,20250305,000000,25.14,25.14,25.08,25.08,2440,0
|
| 163 |
+
DUKZ.US,D,20250306,000000,25.0086,25.0086,24.98,24.98,1535,0
|
| 164 |
+
DUKZ.US,D,20250307,000000,25.03,25.03,24.9741,24.9741,6974,0
|
| 165 |
+
DUKZ.US,D,20250310,000000,24.9823,24.9823,24.9372,24.9372,311,0
|
| 166 |
+
DUKZ.US,D,20250311,000000,24.89,24.8901,24.8705,24.8705,487,0
|
| 167 |
+
DUKZ.US,D,20250312,000000,24.841,24.91,24.8218,24.8218,500,0
|
| 168 |
+
DUKZ.US,D,20250313,000000,24.7765,24.8631,24.7765,24.8631,893,0
|
| 169 |
+
DUKZ.US,D,20250314,000000,24.83,24.88,24.83,24.875,2267,0
|
| 170 |
+
DUKZ.US,D,20250317,000000,24.92,24.9306,24.9051,24.9051,1157,0
|
| 171 |
+
DUKZ.US,D,20250318,000000,24.875,24.96,24.875,24.9204,1643,0
|
| 172 |
+
DUKZ.US,D,20250319,000000,24.885,24.9899,24.885,24.9899,247,0
|
| 173 |
+
DUKZ.US,D,20250320,000000,25.06,25.06,24.9895,24.9895,405,0
|
| 174 |
+
DUKZ.US,D,20250321,000000,24.9999,24.9999,24.9382,24.9382,380,0
|
| 175 |
+
DUKZ.US,D,20250324,000000,24.88,24.88,24.8598,24.8598,2063,0
|
| 176 |
+
DUKZ.US,D,20250325,000000,24.89,24.8954,24.8752,24.8752,656,0
|
| 177 |
+
DUKZ.US,D,20250326,000000,24.81,24.81,24.7877,24.7877,200,0
|
| 178 |
+
DUKZ.US,D,20250327,000000,24.77,24.77,24.7501,24.7501,493,0
|
| 179 |
+
DUKZ.US,D,20250328,000000,24.86,24.86,24.8418,24.8495,700,0
|
| 180 |
+
DUKZ.US,D,20250401,000000,25.0072,25.0099,24.9963,24.9963,404,0
|
| 181 |
+
DUKZ.US,D,20250402,000000,25.01,25.02,24.9477,24.9815,675,0
|
| 182 |
+
DUKZ.US,D,20250403,000000,25.02,25.03,24.9872,24.9872,838,0
|
| 183 |
+
DUKZ.US,D,20250404,000000,24.89,24.8901,24.8013,24.8013,10400,0
|
| 184 |
+
DUKZ.US,D,20250407,000000,24.46,24.6101,24.4156,24.4156,1232,0
|
| 185 |
+
DUKZ.US,D,20250408,000000,24.43,24.43,24.24,24.2406,133036,0
|
| 186 |
+
DUKZ.US,D,20250409,000000,24.09,24.3404,24.09,24.3404,1255,0
|
| 187 |
+
DUKZ.US,D,20250410,000000,24.33,24.3301,24.25,24.2701,10678,0
|
| 188 |
+
DUKZ.US,D,20250411,000000,24.209,24.2867,24.209,24.2867,372,0
|
| 189 |
+
DUKZ.US,D,20250414,000000,24.36,24.36,24.3321,24.3321,402,0
|
| 190 |
+
DUKZ.US,D,20250415,000000,24.335,24.3395,24.32,24.3252,444,0
|
| 191 |
+
DUKZ.US,D,20250416,000000,24.345,24.3561,24.23,24.3561,500,0
|
| 192 |
+
DUKZ.US,D,20250417,000000,24.3666,24.3666,24.3612,24.3612,208,0
|
| 193 |
+
DUKZ.US,D,20250421,000000,24.365,24.365,24.3407,24.3407,214,0
|
| 194 |
+
DUKZ.US,D,20250422,000000,24.365,24.3736,24.3368,24.3368,7205,0
|
| 195 |
+
DUKZ.US,D,20250424,000000,24.43,24.43,24.3818,24.415,11615,0
|
| 196 |
+
DUKZ.US,D,20250425,000000,24.4215,24.435,24.4215,24.435,250,0
|
| 197 |
+
DUKZ.US,D,20250428,000000,24.47,24.47,24.4649,24.4649,405,0
|
| 198 |
+
DUKZ.US,D,20250429,000000,24.505,24.505,24.5036,24.5036,200,0
|
| 199 |
+
DUKZ.US,D,20250430,000000,24.415,24.4773,24.415,24.4773,200,0
|
| 200 |
+
DUKZ.US,D,20250501,000000,24.49,24.49,24.4541,24.4541,200,0
|
| 201 |
+
DUKZ.US,D,20250502,000000,24.5391,24.5391,24.5033,24.5033,200,0
|
| 202 |
+
DUKZ.US,D,20250505,000000,24.3714,24.3738,24.3714,24.3738,269,0
|
| 203 |
+
DUKZ.US,D,20250506,000000,24.32,24.4036,24.32,24.4036,300,0
|
| 204 |
+
DUKZ.US,D,20250507,000000,24.48,24.48,24.435,24.4353,494,0
|
| 205 |
+
DUKZ.US,D,20250508,000000,24.42,24.42,24.4145,24.4145,236,0
|
| 206 |
+
DUKZ.US,D,20250509,000000,24.45,24.47,24.41,24.4152,1487,0
|
| 207 |
+
DUKZ.US,D,20250512,000000,24.515,24.53,24.5041,24.5041,2450,0
|
| 208 |
+
DUKZ.US,D,20250513,000000,24.53,24.5452,24.53,24.5452,352,0
|
| 209 |
+
DUKZ.US,D,20250514,000000,24.53,24.53,24.4849,24.4849,1954,0
|
| 210 |
+
DUKZ.US,D,20250515,000000,24.53,24.5638,24.53,24.5638,400,0
|
| 211 |
+
DUKZ.US,D,20250516,000000,24.57,24.61,24.57,24.6059,320,0
|
| 212 |
+
DUKZ.US,D,20250519,000000,24.569,24.6212,24.569,24.6212,235,0
|
| 213 |
+
DUKZ.US,D,20250520,000000,24.61,24.61,24.5755,24.5755,500,0
|
| 214 |
+
DUKZ.US,D,20250521,000000,24.54,24.54,24.4003,24.4003,416,0
|
| 215 |
+
DUKZ.US,D,20250522,000000,24.42,24.4253,24.4199,24.4253,420,0
|
| 216 |
+
DUKZ.US,D,20250523,000000,24.43,24.4621,24.4,24.4621,289174,0
|
| 217 |
+
DUKZ.US,D,20250527,000000,24.535,24.572,24.535,24.572,322,0
|
| 218 |
+
DUKZ.US,D,20250528,000000,24.5425,24.5425,24.5232,24.5232,308,0
|
| 219 |
+
DUKZ.US,D,20250529,000000,24.5825,24.72,24.54,24.5649,3388,0
|
| 220 |
+
DUKZ.US,D,20250530,000000,24.5599,24.5742,24.5599,24.5742,366,0
|
| 221 |
+
DUKZ.US,D,20250602,000000,24.58,24.58,24.5617,24.5741,1700,0
|
| 222 |
+
DUKZ.US,D,20250603,000000,24.619,24.63,24.607,24.6142,1426,0
|
| 223 |
+
DUKZ.US,D,20250604,000000,24.67,24.6854,24.67,24.6854,212,0
|
| 224 |
+
DUKZ.US,D,20250605,000000,24.5875,24.5875,24.5795,24.5795,217,0
|
| 225 |
+
DUKZ.US,D,20250606,000000,24.575,24.6,24.55,24.5789,1475,0
|
| 226 |
+
DUKZ.US,D,20250609,000000,24.63,24.63,24.58,24.6296,497,0
|
| 227 |
+
DUKZ.US,D,20250610,000000,24.641,24.67,24.641,24.655,2513,0
|
| 228 |
+
DUKZ.US,D,20250611,000000,24.68,24.68,24.6751,24.6751,276,0
|
| 229 |
+
DUKZ.US,D,20250612,000000,24.71,24.71,24.6898,24.6898,431,0
|
| 230 |
+
DUKZ.US,D,20250613,000000,24.5975,24.5975,24.5757,24.5757,625,0
|
| 231 |
+
DUKZ.US,D,20250616,000000,24.68,24.68,24.65,24.65,1258,0
|
| 232 |
+
DUKZ.US,D,20250617,000000,24.6164,24.63,24.604,24.6063,8391,0
|
| 233 |
+
DUKZ.US,D,20250618,000000,24.67,24.67,24.6259,24.6259,12698,0
|
| 234 |
+
DUKZ.US,D,20250620,000000,24.6699,24.7,24.65,24.6515,1380,0
|
| 235 |
+
DUKZ.US,D,20250623,000000,24.68,24.72,24.6701,24.6957,1717,0
|
| 236 |
+
DUKZ.US,D,20250624,000000,24.76,24.84,24.76,24.8157,2238,0
|
| 237 |
+
DUKZ.US,D,20250625,000000,24.7605,24.7943,24.7605,24.7943,576,0
|
| 238 |
+
DUKZ.US,D,20250626,000000,24.85,24.9,24.825,24.8815,622,0
|
| 239 |
+
DUKZ.US,D,20250627,000000,24.87,24.9,24.867,24.867,2211,0
|
| 240 |
+
DUKZ.US,D,20250630,000000,24.94,24.9556,24.9399,24.9556,406,0
|
| 241 |
+
DUKZ.US,D,20250701,000000,24.969,24.969,24.93,24.9671,695,0
|
| 242 |
+
DUKZ.US,D,20250702,000000,24.9535,25.0052,24.9535,25.0052,246,0
|
| 243 |
+
DUKZ.US,D,20250703,000000,25.05,25.05,25.01,25.0274,479,0
|
| 244 |
+
DUKZ.US,D,20250707,000000,24.93,25.01,24.87,24.875,4775,0
|
| 245 |
+
DUKZ.US,D,20250708,000000,24.8365,24.89,24.8365,24.8649,3437,0
|
| 246 |
+
DUKZ.US,D,20250709,000000,24.89,24.96,24.89,24.9552,931,0
|
| 247 |
+
DUKZ.US,D,20250710,000000,24.91,24.98,24.91,24.9745,641,0
|
| 248 |
+
DUKZ.US,D,20250711,000000,24.9,24.9,24.895,24.895,316,0
|
| 249 |
+
DUKZ.US,D,20250714,000000,24.9191,24.9191,24.9149,24.9149,947,0
|
| 250 |
+
DUKZ.US,D,20250715,000000,24.9141,24.9141,24.85,24.8514,1371,0
|
| 251 |
+
DUKZ.US,D,20250716,000000,24.8701,24.906,24.8701,24.906,2458,0
|
| 252 |
+
DUKZ.US,D,20250717,000000,24.9307,24.9499,24.93,24.9499,356,0
|
| 253 |
+
DUKZ.US,D,20250718,000000,24.96,24.96,24.95,24.9556,518,0
|
| 254 |
+
DUKZ.US,D,20250721,000000,25.01,25.0101,24.994,24.994,479,0
|
| 255 |
+
DUKZ.US,D,20250722,000000,24.9701,25.0352,24.9701,25.0352,4783,0
|
| 256 |
+
DUKZ.US,D,20250723,000000,25.0268,25.03,25.02,25.0218,1023,0
|
| 257 |
+
DUKZ.US,D,20250724,000000,24.98,25.35,24.98,24.9957,2062,0
|
| 258 |
+
DUKZ.US,D,20250725,000000,25.0099,25.0251,24.88,25.0251,555,0
|
| 259 |
+
DUKZ.US,D,20250728,000000,24.98,24.9852,24.98,24.9852,648,0
|
| 260 |
+
DUKZ.US,D,20250729,000000,25.02,25.47,25.02,25.0202,1838,0
|
| 261 |
+
DUKZ.US,D,20250730,000000,25.0134,25.03,24.94,24.9705,7725,0
|
| 262 |
+
DUKZ.US,D,20250731,000000,25.031,25.05,24.9842,24.9842,593,0
|
| 263 |
+
DUKZ.US,D,20250801,000000,24.98,25.0235,24.98,25.0203,1025,0
|
| 264 |
+
DUKZ.US,D,20250804,000000,25.0735,25.63,25.065,25.1108,12170,0
|
| 265 |
+
DUKZ.US,D,20250805,000000,25.0345,25.0345,24.97,25.0223,4525,0
|
| 266 |
+
DUKZ.US,D,20250806,000000,25.05,25.05,25.015,25.02,538,0
|
| 267 |
+
DUKZ.US,D,20250807,000000,25.06,25.07,25.02,25.0307,1178,0
|
| 268 |
+
DUKZ.US,D,20250808,000000,25.02,25.05,25.0199,25.0199,2497,0
|
| 269 |
+
DUKZ.US,D,20250811,000000,25.0556,25.0556,25.0145,25.0145,672,0
|
| 270 |
+
DUKZ.US,D,20250812,000000,25.01,25.1,24.96,25.0901,4738,0
|
| 271 |
+
DUKZ.US,D,20250813,000000,25.1401,25.174,25.1401,25.174,1459,0
|
| 272 |
+
DUKZ.US,D,20250814,000000,25.12,25.12,25.08,25.1094,6642,0
|
| 273 |
+
DUKZ.US,D,20250815,000000,25.1,25.1099,25.09,25.1003,3020,0
|
| 274 |
+
DUKZ.US,D,20250818,000000,25.12,25.12,25.1093,25.1093,515,0
|
| 275 |
+
DUKZ.US,D,20250819,000000,25.1015,25.1015,25.08,25.08,798,0
|
| 276 |
+
DUKZ.US,D,20250820,000000,25.0315,25.68,25.0315,25.0807,1542,0
|
| 277 |
+
DUKZ.US,D,20250821,000000,25.02,25.04,25.02,25.0325,1910,0
|
| 278 |
+
DUKZ.US,D,20250822,000000,25.18,25.2113,25.16,25.2113,564,0
|
| 279 |
+
DUKZ.US,D,20250825,000000,25.2,25.2,25.1601,25.1601,1340,0
|
| 280 |
+
DUKZ.US,D,20250826,000000,25.2,25.2,25.18,25.1962,3083,0
|
| 281 |
+
DUKZ.US,D,20250827,000000,25.17,25.2126,25.17,25.1992,778,0
|
| 282 |
+
DUKZ.US,D,20250828,000000,25.225,25.25,25.21,25.2452,12932,0
|
| 283 |
+
DUKZ.US,D,20250829,000000,25.23,25.23,25.2097,25.2097,983,0
|
| 284 |
+
DUKZ.US,D,20250902,000000,25.1344,25.1592,25.12,25.1592,8255,0
|
| 285 |
+
DUKZ.US,D,20250903,000000,25.2007,25.2044,25.2007,25.2044,493,0
|
| 286 |
+
DUKZ.US,D,20250904,000000,25.25,25.2711,25.245,25.2711,617,0
|
| 287 |
+
DUKZ.US,D,20250905,000000,25.275,25.3004,25.26,25.3004,2875,0
|
| 288 |
+
DUKZ.US,D,20250908,000000,25.3415,25.3711,25.33,25.3711,24427,0
|
| 289 |
+
DUKZ.US,D,20250909,000000,25.3415,25.3581,25.3415,25.3581,549,0
|
| 290 |
+
DUKZ.US,D,20250910,000000,25.42,25.45,25.4148,25.4148,1480,0
|
| 291 |
+
DUKZ.US,D,20250911,000000,25.495,25.5264,25.495,25.5186,4357,0
|
| 292 |
+
DUKZ.US,D,20250912,000000,25.44,25.49,25.44,25.49,917,0
|
| 293 |
+
DUKZ.US,D,20250915,000000,25.535,25.5799,25.535,25.5506,1742,0
|
| 294 |
+
DUKZ.US,D,20250916,000000,25.53,25.5701,25.53,25.5701,865,0
|
| 295 |
+
DUKZ.US,D,20250917,000000,25.6,25.64,25.5448,25.55,1324,0
|
| 296 |
+
DUKZ.US,D,20250918,000000,25.52,25.57,25.52,25.5427,5522,0
|
| 297 |
+
DUKZ.US,D,20250919,000000,25.5235,25.5351,25.5,25.5351,16533,0
|
| 298 |
+
DUKZ.US,D,20250922,000000,25.4905,25.5344,25.4905,25.5344,2225,0
|
| 299 |
+
DUKZ.US,D,20250923,000000,25.5699,25.5699,25.51,25.5409,4639,0
|
| 300 |
+
DUKZ.US,D,20250924,000000,25.5,25.53,25.45,25.4668,1660,0
|
| 301 |
+
DUKZ.US,D,20250925,000000,25.44,25.44,25.4,25.4252,819,0
|
| 302 |
+
DUKZ.US,D,20250926,000000,25.39,25.4401,25.39,25.4401,1394,0
|
| 303 |
+
DUKZ.US,D,20250929,000000,25.52,25.5205,25.52,25.5205,109,0
|
| 304 |
+
DUKZ.US,D,20250930,000000,25.55,25.55,25.49,25.4982,2114,0
|
| 305 |
+
DUKZ.US,D,20251001,000000,25.58,25.61,25.55,25.61,18932,0
|
| 306 |
+
DUKZ.US,D,20251002,000000,25.591,25.65,25.591,25.6237,4766,0
|
| 307 |
+
DUKZ.US,D,20251003,000000,25.625,25.6499,25.6106,25.6106,1164,0
|
| 308 |
+
DUKZ.US,D,20251006,000000,25.56,25.61,25.56,25.5755,1637,0
|
| 309 |
+
DUKZ.US,D,20251007,000000,25.48,25.52,25.48,25.5004,782,0
|
| 310 |
+
DUKZ.US,D,20251008,000000,25.5,25.5054,25.5,25.5054,425,0
|
| 311 |
+
DUKZ.US,D,20251009,000000,25.43,25.47,25.43,25.4651,7293,0
|
| 312 |
+
DUKZ.US,D,20251010,000000,25.55,25.55,25.4409,25.4409,2757,0
|
| 313 |
+
DUKZ.US,D,20251013,000000,25.495,25.555,25.475,25.555,988,0
|
| 314 |
+
DUKZ.US,D,20251014,000000,25.54,25.61,25.52,25.5906,13291,0
|
| 315 |
+
DUKZ.US,D,20251015,000000,25.661,25.68,25.6255,25.6255,6473,0
|
| 316 |
+
DUKZ.US,D,20251016,000000,25.635,25.69,25.6297,25.6297,938,0
|
| 317 |
+
DUKZ.US,D,20251017,000000,25.5769,25.6204,25.5769,25.6204,5382,0
|
| 318 |
+
DUKZ.US,D,20251020,000000,25.6501,25.6951,25.6501,25.6951,419,0
|
| 319 |
+
DUKZ.US,D,20251021,000000,25.74,25.74,25.698,25.698,598,0
|
| 320 |
+
DUKZ.US,D,20251022,000000,25.66,25.66,25.61,25.6551,2447,0
|
| 321 |
+
DUKZ.US,D,20251023,000000,25.68,25.68,25.6451,25.6451,1699,0
|
| 322 |
+
DUKZ.US,D,20251024,000000,25.69,25.74,25.67,25.715,3962,0
|
| 323 |
+
DUKZ.US,D,20251027,000000,25.76,25.81,25.7599,25.81,24367,0
|
| 324 |
+
DUKZ.US,D,20251028,000000,25.82,25.82,25.77,25.787,2316,0
|
| 325 |
+
DUKZ.US,D,20251029,000000,25.805,25.84,25.72,25.7205,2832,0
|
| 326 |
+
DUKZ.US,D,20251030,000000,25.6301,25.693,25.62,25.6305,1201,0
|
| 327 |
+
DUKZ.US,D,20251031,000000,25.6562,25.6562,25.61,25.64,5413,0
|
| 328 |
+
DUKZ.US,D,20251103,000000,25.62,25.64,25.58,25.5948,1130,0
|
| 329 |
+
DUKZ.US,D,20251104,000000,25.61,25.61,25.567,25.57,191371,0
|
| 330 |
+
DUKZ.US,D,20251105,000000,25.4307,25.5,25.4307,25.4672,14712,0
|
| 331 |
+
DUKZ.US,D,20251106,000000,25.55,25.55,25.48,25.5004,6197,0
|
| 332 |
+
DUKZ.US,D,20251107,000000,25.48,25.52,25.43,25.4962,5806,0
|
| 333 |
+
DUKZ.US,D,20251110,000000,25.57,25.57,25.5248,25.5447,5819,0
|
| 334 |
+
DUKZ.US,D,20251111,000000,25.53,25.5831,25.53,25.5831,1168,0
|
| 335 |
+
DUKZ.US,D,20251112,000000,25.5301,25.59,25.5301,25.5572,17159,0
|
| 336 |
+
DUKZ.US,D,20251113,000000,25.5193,25.5193,25.4015,25.4048,1212,0
|
| 337 |
+
DUKZ.US,D,20251114,000000,25.39,25.405,25.3553,25.3553,1544,0
|
| 338 |
+
DUKZ.US,D,20251117,000000,25.3928,25.4,25.3356,25.3356,20306,0
|
| 339 |
+
DUKZ.US,D,20251118,000000,25.32,25.4,25.31,25.3548,1952,0
|
| 340 |
+
DUKZ.US,D,20251119,000000,25.363,25.4,25.34,25.3585,3311,0
|
| 341 |
+
DUKZ.US,D,20251120,000000,25.4039,25.4039,25.3549,25.3549,2823,0
|
| 342 |
+
DUKZ.US,D,20251121,000000,25.3705,25.3999,25.3705,25.3999,374,0
|
| 343 |
+
DUKZ.US,D,20251124,000000,25.435,25.4599,25.435,25.4599,1152,0
|
| 344 |
+
DUKZ.US,D,20251125,000000,25.47,25.55,25.47,25.5198,17314,0
|
| 345 |
+
DUKZ.US,D,20251126,000000,25.5052,25.59,25.5052,25.5599,11507,0
|
| 346 |
+
DUKZ.US,D,20251128,000000,25.51,25.5486,25.51,25.5486,422,0
|
| 347 |
+
DUKZ.US,D,20251201,000000,25.49,25.49,25.42,25.448,3158,0
|
| 348 |
+
DUKZ.US,D,20251202,000000,25.44,25.5,25.4301,25.47,8169,0
|
| 349 |
+
DUKZ.US,D,20251203,000000,25.52,25.54,25.4901,25.5132,1972,0
|
| 350 |
+
DUKZ.US,D,20251204,000000,25.44,25.52,25.44,25.4801,8044,0
|
| 351 |
+
DUKZ.US,D,20251205,000000,25.2852,25.2852,25.2599,25.2599,252,0
|
| 352 |
+
DUKZ.US,D,20251208,000000,25.18,25.2399,25.18,25.2198,1238,0
|
| 353 |
+
DUKZ.US,D,20251209,000000,25.215,25.23,25.2096,25.2096,1571,0
|
| 354 |
+
DUKZ.US,D,20251210,000000,25.2313,25.2729,25.2101,25.2729,3324,0
|
| 355 |
+
DUKZ.US,D,20251211,000000,25.2952,25.31,25.2749,25.2749,5520,0
|
| 356 |
+
DUKZ.US,D,20251212,000000,25.24,25.24,25.2083,25.2083,437,0
|
| 357 |
+
DUKZ.US,D,20251215,000000,25.2252,25.2252,25.19,25.195,826,0
|
| 358 |
+
DUKZ.US,D,20251216,000000,25.2048,25.2214,25.18,25.2214,3113,0
|
| 359 |
+
DUKZ.US,D,20251217,000000,25.1801,25.19,25.1641,25.1641,406,0
|
| 360 |
+
DUKZ.US,D,20251218,000000,25.22,25.24,25.22,25.2267,1805,0
|
| 361 |
+
DUKZ.US,D,20251219,000000,25.27,25.28,25.24,25.2641,4152,0
|
| 362 |
+
DUKZ.US,D,20251222,000000,25.309,25.309,25.295,25.2974,1093,0
|
| 363 |
+
DUKZ.US,D,20251223,000000,25.3,25.4,25.2756,25.3042,7156,0
|
| 364 |
+
DUKZ.US,D,20251224,000000,25.36,25.36,25.34,25.3497,556,0
|
| 365 |
+
DUKZ.US,D,20251226,000000,25.39,25.39,25.35,25.37,7902,0
|
| 366 |
+
DUKZ.US,D,20251229,000000,25.29,25.3168,25.29,25.3168,1198,0
|
| 367 |
+
DUKZ.US,D,20251230,000000,25.31,25.31,25.26,25.2941,1619,0
|
| 368 |
+
DUKZ.US,D,20251231,000000,25.24,25.29,25.24,25.28,1478,0
|
| 369 |
+
DUKZ.US,D,20260102,000000,25.285,25.35,25.26,25.35,6241,0
|
| 370 |
+
DUKZ.US,D,20260105,000000,25.3569,25.41,25.3569,25.41,5233,0
|
| 371 |
+
DUKZ.US,D,20260106,000000,25.41,25.46,25.36,25.46,7508,0
|
| 372 |
+
DUKZ.US,D,20260107,000000,25.404,25.4184,25.4,25.4184,832,0
|
| 373 |
+
DUKZ.US,D,20260108,000000,25.396,25.396,25.3863,25.3863,323,0
|
| 374 |
+
DUKZ.US,D,20260109,000000,25.42,25.43,25.416,25.4299,6399,0
|
| 375 |
+
DUKZ.US,D,20260112,000000,25.44,25.48,25.42,25.4749,4348,0
|
| 376 |
+
DUKZ.US,D,20260113,000000,25.5,25.52,25.481,25.493,8761,0
|
| 377 |
+
DUKZ.US,D,20260114,000000,25.49,25.52,25.46,25.5148,2401,0
|
| 378 |
+
DUKZ.US,D,20260115,000000,25.55,25.55,25.5221,25.5221,1646,0
|
| 379 |
+
DUKZ.US,D,20260116,000000,25.49,25.5519,25.49,25.5136,1272,0
|
| 380 |
+
DUKZ.US,D,20260120,000000,25.4317,25.48,25.41,25.4141,3192,0
|
| 381 |
+
DUKZ.US,D,20260121,000000,25.42,25.4927,25.42,25.4927,7200,0
|
| 382 |
+
DUKZ.US,D,20260122,000000,25.53,25.58,25.513,25.52,3283,0
|
| 383 |
+
DUKZ.US,D,20260123,000000,25.5,25.5372,25.5,25.5372,2009,0
|
| 384 |
+
DUKZ.US,D,20260126,000000,25.5999,25.5999,25.5408,25.5504,2553,0
|
| 385 |
+
DUKZ.US,D,20260127,000000,25.56,25.5921,25.5501,25.5921,1221,0
|
| 386 |
+
DUKZ.US,D,20260128,000000,25.56,25.5947,25.55,25.5947,642,0
|
| 387 |
+
DUKZ.US,D,20260129,000000,25.54,25.59,25.5,25.59,9887,0
|
| 388 |
+
DUKZ.US,D,20260130,000000,25.49,25.5389,25.47,25.52,3779,0
|
| 389 |
+
DUKZ.US,D,20260202,000000,25.495,25.54,25.495,25.52,4777,0
|
| 390 |
+
DUKZ.US,D,20260203,000000,25.56,25.56,25.465,25.51,14705,0
|
| 391 |
+
DUKZ.US,D,20260204,000000,25.48,25.48,25.3901,25.48,6634,0
|
| 392 |
+
DUKZ.US,D,20260205,000000,25.31,25.41,25.31,25.3251,3858,0
|
| 393 |
+
DUKZ.US,D,20260206,000000,25.41,25.48,25.4,25.48,5247,0
|
| 394 |
+
DUKZ.US,D,20260209,000000,25.4501,25.54,25.4501,25.5197,10758,0
|
| 395 |
+
DUKZ.US,D,20260210,000000,25.56,25.6,25.54,25.5407,7614,0
|
| 396 |
+
DUKZ.US,D,20260211,000000,25.4701,25.5277,25.4701,25.5277,2465,0
|
| 397 |
+
DUKZ.US,D,20260212,000000,25.61,25.61,25.53,25.5415,1732,0
|
| 398 |
+
DUKZ.US,D,20260213,000000,25.62,25.63,25.6154,25.6154,1399,0
|
| 399 |
+
DUKZ.US,D,20260217,000000,25.615,25.68,25.615,25.68,1319,0
|
| 400 |
+
DUKZ.US,D,20260218,000000,25.69,25.7,25.655,25.67,7823,0
|
daily/us/nyse stocks/1/enj.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/epem.us.txt
ADDED
|
@@ -0,0 +1,23 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
EPEM.US,D,20250718,000000,21.43,21.43,21.43,21.43,100,0
|
| 3 |
+
EPEM.US,D,20250724,000000,21.76,21.77,21.7081,21.7081,2486,0
|
| 4 |
+
EPEM.US,D,20250725,000000,21.63,21.68,21.6,21.6,2620,0
|
| 5 |
+
EPEM.US,D,20250729,000000,21.5,21.5,21.4516,21.4516,3361,0
|
| 6 |
+
EPEM.US,D,20250801,000000,20.97,21.0144,20.97,21.0144,1100,0
|
| 7 |
+
EPEM.US,D,20250807,000000,21.6,21.6,21.6,21.6,256,0
|
| 8 |
+
EPEM.US,D,20250808,000000,21.63,21.63,21.63,21.63,204,0
|
| 9 |
+
EPEM.US,D,20250811,000000,21.49,21.49,21.49,21.49,284,0
|
| 10 |
+
EPEM.US,D,20250813,000000,21.82,21.82,21.8021,21.8021,500,0
|
| 11 |
+
EPEM.US,D,20250822,000000,21.76,21.7703,21.76,21.7703,2000,0
|
| 12 |
+
EPEM.US,D,20250826,000000,21.74,21.754,21.74,21.754,1371,0
|
| 13 |
+
EPEM.US,D,20250827,000000,21.52,21.65,21.52,21.6303,6238,0
|
| 14 |
+
EPEM.US,D,20250828,000000,21.71,21.7364,21.48,21.7364,6108,0
|
| 15 |
+
EPEM.US,D,20250829,000000,21.64,21.64,21.605,21.605,800,0
|
| 16 |
+
EPEM.US,D,20250902,000000,21.43,21.45,21.43,21.45,500,0
|
| 17 |
+
EPEM.US,D,20250923,000000,22.9976,22.9976,22.99,22.99,200,0
|
| 18 |
+
EPEM.US,D,20251001,000000,22.82,22.82,22.7774,22.7774,100,0
|
| 19 |
+
EPEM.US,D,20251118,000000,23.41,23.41,23.3237,23.3237,200,0
|
| 20 |
+
EPEM.US,D,20251208,000000,23.91,23.91,23.8712,23.8733,997,0
|
| 21 |
+
EPEM.US,D,20251215,000000,23.67,23.74,23.5629,23.5629,8011,0
|
| 22 |
+
EPEM.US,D,20251222,000000,22.86,22.86,22.8528,22.8528,1299,0
|
| 23 |
+
EPEM.US,D,20260205,000000,25.57,25.8,25.57,25.6764,4576,0
|
daily/us/nyse stocks/1/epr_e.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/eqs.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/euad.us.txt
ADDED
|
@@ -0,0 +1,315 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
EUAD.US,D,20241024,000000,24.9671,24.9671,24.9671,24.9671,22,0
|
| 3 |
+
EUAD.US,D,20241025,000000,24.87,24.87,24.8024,24.8024,553,0
|
| 4 |
+
EUAD.US,D,20241028,000000,24.96,25.01,24.9366,24.9366,1838,0
|
| 5 |
+
EUAD.US,D,20241029,000000,24.9,24.9,24.8137,24.8137,1355,0
|
| 6 |
+
EUAD.US,D,20241030,000000,24.9899,24.9899,24.9899,24.9899,93,0
|
| 7 |
+
EUAD.US,D,20241031,000000,24.68,24.6832,24.68,24.6832,164,0
|
| 8 |
+
EUAD.US,D,20241101,000000,24.95,24.95,24.89,24.9,1525,0
|
| 9 |
+
EUAD.US,D,20241104,000000,24.85,24.85,24.7356,24.7356,243,0
|
| 10 |
+
EUAD.US,D,20241105,000000,25,25.44,25,25.3767,445,0
|
| 11 |
+
EUAD.US,D,20241106,000000,25.0901,25.4568,25.0901,25.4568,534,0
|
| 12 |
+
EUAD.US,D,20241107,000000,25.97,26.1382,25.97,26.1382,1608,0
|
| 13 |
+
EUAD.US,D,20241108,000000,25.75,25.8,25.73,25.74,5260,0
|
| 14 |
+
EUAD.US,D,20241111,000000,26.1095,26.23,26.1095,26.1128,1290,0
|
| 15 |
+
EUAD.US,D,20241112,000000,25.65,25.65,25.5299,25.63,2710,0
|
| 16 |
+
EUAD.US,D,20241113,000000,25.25,25.25,25.1,25.23,2146,0
|
| 17 |
+
EUAD.US,D,20241114,000000,25.03,25.72,24.8402,24.8402,1892,0
|
| 18 |
+
EUAD.US,D,20241115,000000,24.78,24.78,24.6006,24.6006,712,0
|
| 19 |
+
EUAD.US,D,20241118,000000,24.71,24.94,24.71,24.7989,1414,0
|
| 20 |
+
EUAD.US,D,20241122,000000,24.9,24.9,24.785,24.7939,284,0
|
| 21 |
+
EUAD.US,D,20241125,000000,24.7,24.7001,24.69,24.7001,1034,0
|
| 22 |
+
EUAD.US,D,20241126,000000,24.69,24.75,24.5508,24.5508,1351,0
|
| 23 |
+
EUAD.US,D,20241129,000000,25.05,25.18,25.04,25.0899,17908,0
|
| 24 |
+
EUAD.US,D,20241202,000000,25.15,25.2485,25.15,25.1908,924,0
|
| 25 |
+
EUAD.US,D,20241203,000000,25.51,25.66,25.51,25.6188,1639,0
|
| 26 |
+
EUAD.US,D,20241204,000000,25.92,25.96,25.8,25.8365,1435,0
|
| 27 |
+
EUAD.US,D,20241205,000000,25.55,25.55,25.4676,25.4676,4176,0
|
| 28 |
+
EUAD.US,D,20241206,000000,25.67,25.67,25.4106,25.412,3630,0
|
| 29 |
+
EUAD.US,D,20241209,000000,25.19,25.19,25.0196,25.0196,337,0
|
| 30 |
+
EUAD.US,D,20241210,000000,24.8,24.8,24.56,24.6083,1212,0
|
| 31 |
+
EUAD.US,D,20241212,000000,24.99,24.99,24.943,24.943,312,0
|
| 32 |
+
EUAD.US,D,20241213,000000,25.06,25.06,24.997,24.997,1469,0
|
| 33 |
+
EUAD.US,D,20241217,000000,25.039,25.039,24.8934,24.8934,107,0
|
| 34 |
+
EUAD.US,D,20241219,000000,24.57,24.57,24.57,24.57,409,0
|
| 35 |
+
EUAD.US,D,20241223,000000,24.46,24.5,24.46,24.4876,515,0
|
| 36 |
+
EUAD.US,D,20241227,000000,24.54,24.5939,24.44,24.5939,699,0
|
| 37 |
+
EUAD.US,D,20241230,000000,24.395,24.4038,24.32,24.4038,3216,0
|
| 38 |
+
EUAD.US,D,20250102,000000,24.5,24.5,24.3964,24.3964,243,0
|
| 39 |
+
EUAD.US,D,20250106,000000,24.48,24.48,24.4595,24.4595,280,0
|
| 40 |
+
EUAD.US,D,20250107,000000,24.645,24.65,24.5199,24.5199,1399,0
|
| 41 |
+
EUAD.US,D,20250110,000000,24.83,25.1,24.7718,24.7718,469,0
|
| 42 |
+
EUAD.US,D,20250113,000000,24.33,24.5103,24.3299,24.5103,294,0
|
| 43 |
+
EUAD.US,D,20250115,000000,24.65,24.7263,24.65,24.7263,129,0
|
| 44 |
+
EUAD.US,D,20250116,000000,25.2099,25.2099,25.11,25.1792,4202,0
|
| 45 |
+
EUAD.US,D,20250117,000000,25.495,25.495,25.442,25.442,380,0
|
| 46 |
+
EUAD.US,D,20250121,000000,25.965,26.14,25.92,26.1138,1946,0
|
| 47 |
+
EUAD.US,D,20250122,000000,26.405,26.44,26.4,26.41,1776,0
|
| 48 |
+
EUAD.US,D,20250123,000000,26.675,26.89,26.65,26.85,4329,0
|
| 49 |
+
EUAD.US,D,20250124,000000,26.85,26.87,26.793,26.805,2392,0
|
| 50 |
+
EUAD.US,D,20250127,000000,26.68,26.86,26.62,26.7016,2539,0
|
| 51 |
+
EUAD.US,D,20250128,000000,26.74,26.81,26.6367,26.6922,9306,0
|
| 52 |
+
EUAD.US,D,20250129,000000,26.58,26.64,26.5097,26.5097,2069,0
|
| 53 |
+
EUAD.US,D,20250130,000000,26.8099,26.8099,26.6037,26.6037,582,0
|
| 54 |
+
EUAD.US,D,20250131,000000,26.849,26.849,26.7557,26.7557,398,0
|
| 55 |
+
EUAD.US,D,20250203,000000,26.58,26.7396,26.58,26.7396,722,0
|
| 56 |
+
EUAD.US,D,20250204,000000,26.585,26.73,26.585,26.71,420,0
|
| 57 |
+
EUAD.US,D,20250206,000000,26.515,26.6,26.5098,26.5098,1611,0
|
| 58 |
+
EUAD.US,D,20250207,000000,26.5999,26.63,26.48,26.58,49401,0
|
| 59 |
+
EUAD.US,D,20250210,000000,26.58,26.675,26.52,26.58,3786,0
|
| 60 |
+
EUAD.US,D,20250211,000000,26.8288,26.9202,26.77,26.9202,720,0
|
| 61 |
+
EUAD.US,D,20250212,000000,26.885,27.152,26.885,26.9213,11404,0
|
| 62 |
+
EUAD.US,D,20250213,000000,27.46,27.58,27.32,27.4385,16743,0
|
| 63 |
+
EUAD.US,D,20250214,000000,28.06,28.12,27.855,27.8825,12308,0
|
| 64 |
+
EUAD.US,D,20250218,000000,31.92,32.53,29.04,29.34,296341,0
|
| 65 |
+
EUAD.US,D,20250219,000000,29.65,29.7,29.13,29.29,176235,0
|
| 66 |
+
EUAD.US,D,20250220,000000,29,29.15,28.51,28.61,146634,0
|
| 67 |
+
EUAD.US,D,20250221,000000,28.35,28.6,27.95,28,132953,0
|
| 68 |
+
EUAD.US,D,20250224,000000,28.77,28.8899,28.355,28.67,272784,0
|
| 69 |
+
EUAD.US,D,20250225,000000,29.38,29.4085,28.9,29.34,320603,0
|
| 70 |
+
EUAD.US,D,20250226,000000,29.36,29.5799,29.33,29.38,239462,0
|
| 71 |
+
EUAD.US,D,20250227,000000,30.1,30.175,29.715,29.99,861543,0
|
| 72 |
+
EUAD.US,D,20250228,000000,30.21,30.93,30.06,30.93,427232,0
|
| 73 |
+
EUAD.US,D,20250303,000000,33.44,33.86,32.95,33.86,2344089,0
|
| 74 |
+
EUAD.US,D,20250304,000000,32.5786,34.24,32.25,34.17,2138300,0
|
| 75 |
+
EUAD.US,D,20250305,000000,34.15,35.15,34.13,35,1567163,0
|
| 76 |
+
EUAD.US,D,20250306,000000,34.4125,34.76,34.33,34.53,1693289,0
|
| 77 |
+
EUAD.US,D,20250307,000000,33.815,34.1299,32.88,33.8,1115732,0
|
| 78 |
+
EUAD.US,D,20250310,000000,33.04,33.15,32.2,32.65,1067163,0
|
| 79 |
+
EUAD.US,D,20250311,000000,33.05,33.22,32.63,33.12,838172,0
|
| 80 |
+
EUAD.US,D,20250312,000000,33.8754,34.26,33.553202,34.25,990678,0
|
| 81 |
+
EUAD.US,D,20250313,000000,33.79,33.91,33.46,33.85,811048,0
|
| 82 |
+
EUAD.US,D,20250314,000000,34.87,35.37,34.59,35.37,1057281,0
|
| 83 |
+
EUAD.US,D,20250317,000000,35.265,35.54,35.215,35.54,1423357,0
|
| 84 |
+
EUAD.US,D,20250318,000000,35.45,36.1,35.2995,36.06,1536025,0
|
| 85 |
+
EUAD.US,D,20250319,000000,35.44,35.7693,35.05,35.62,1177592,0
|
| 86 |
+
EUAD.US,D,20250320,000000,34.445,34.74,34.31,34.5,960525,0
|
| 87 |
+
EUAD.US,D,20250321,000000,34.1236,34.35,33.86,34.23,730430,0
|
| 88 |
+
EUAD.US,D,20250324,000000,34.405,34.5692,34.06,34.32,850129,0
|
| 89 |
+
EUAD.US,D,20250325,000000,34.749,34.75,34.5,34.72,508888,0
|
| 90 |
+
EUAD.US,D,20250326,000000,34.4452,34.77,34.26,34.39,478098,0
|
| 91 |
+
EUAD.US,D,20250327,000000,34.27,34.51,34.15,34.34,251125,0
|
| 92 |
+
EUAD.US,D,20250328,000000,34.03,34.035,33.4,33.69,537074,0
|
| 93 |
+
EUAD.US,D,20250331,000000,33.25,33.6,33,33.53,618073,0
|
| 94 |
+
EUAD.US,D,20250401,000000,33.765,34.21,33.63,34.16,859040,0
|
| 95 |
+
EUAD.US,D,20250402,000000,33.27,33.67,33.16,33.5,488181,0
|
| 96 |
+
EUAD.US,D,20250403,000000,33.99,34.337,33.8281,33.9,620152,0
|
| 97 |
+
EUAD.US,D,20250404,000000,31.72,31.92,30.35,30.35,1238161,0
|
| 98 |
+
EUAD.US,D,20250407,000000,29.752,31.08,29.2718,29.63,1171985,0
|
| 99 |
+
EUAD.US,D,20250408,000000,31.5,31.56,30.02,30.35,655257,0
|
| 100 |
+
EUAD.US,D,20250409,000000,30.36,32.55,30.101,32.26,679313,0
|
| 101 |
+
EUAD.US,D,20250410,000000,31.865,32.5,31.6171,32.29,399869,0
|
| 102 |
+
EUAD.US,D,20250411,000000,32.2,32.7899,32,32.64,416338,0
|
| 103 |
+
EUAD.US,D,20250414,000000,33.1568,33.5299,32.99,33.5,449519,0
|
| 104 |
+
EUAD.US,D,20250415,000000,33.9081,34.2999,33.875,34.29,791514,0
|
| 105 |
+
EUAD.US,D,20250416,000000,33.92,34.2891,33.8191,33.99,1443019,0
|
| 106 |
+
EUAD.US,D,20250417,000000,33.615,34.0999,33.4601,33.76,303765,0
|
| 107 |
+
EUAD.US,D,20250421,000000,34,34.36,33.45,33.75,329229,0
|
| 108 |
+
EUAD.US,D,20250422,000000,33.87,34.12,33.71,33.95,325470,0
|
| 109 |
+
EUAD.US,D,20250423,000000,33.46,33.7999,33.22,33.48,589605,0
|
| 110 |
+
EUAD.US,D,20250424,000000,33.42,33.96,33.31,33.96,307273,0
|
| 111 |
+
EUAD.US,D,20250425,000000,34.24,34.45,34.1701,34.43,327696,0
|
| 112 |
+
EUAD.US,D,20250428,000000,34.52,34.82,34.25,34.82,356725,0
|
| 113 |
+
EUAD.US,D,20250429,000000,34.87,35.1799,34.8304,35.1,305963,0
|
| 114 |
+
EUAD.US,D,20250430,000000,35.2,35.7899,34.97,35.75,538607,0
|
| 115 |
+
EUAD.US,D,20250501,000000,35.725,36.2999,35.54,36.03,418925,0
|
| 116 |
+
EUAD.US,D,20250502,000000,36.58,36.97,36.5512,36.79,471228,0
|
| 117 |
+
EUAD.US,D,20250505,000000,37.1,37.42,37.01,37.42,802018,0
|
| 118 |
+
EUAD.US,D,20250506,000000,37.04,37.28,36.8901,37.23,424752,0
|
| 119 |
+
EUAD.US,D,20250507,000000,36.85,36.91,36.64,36.75,291812,0
|
| 120 |
+
EUAD.US,D,20250508,000000,37.4533,37.73,37.31,37.62,645425,0
|
| 121 |
+
EUAD.US,D,20250509,000000,37.27,37.34,37.01,37.1,364269,0
|
| 122 |
+
EUAD.US,D,20250512,000000,36.04,36.15,35.6328,36.09,757752,0
|
| 123 |
+
EUAD.US,D,20250513,000000,36.5025,36.7323,36.37,36.7,212678,0
|
| 124 |
+
EUAD.US,D,20250514,000000,36.8,36.86,36.5,36.52,237892,0
|
| 125 |
+
EUAD.US,D,20250515,000000,37.11,37.58,37.03,37.56,340394,0
|
| 126 |
+
EUAD.US,D,20250516,000000,37.66,37.83,37.57,37.83,383342,0
|
| 127 |
+
EUAD.US,D,20250519,000000,38.0694,38.6,38.035,38.6,481654,0
|
| 128 |
+
EUAD.US,D,20250520,000000,38.6,38.9362,38.4533,38.91,446959,0
|
| 129 |
+
EUAD.US,D,20250521,000000,39.33,39.5099,38.9612,39.05,860956,0
|
| 130 |
+
EUAD.US,D,20250522,000000,39.2,39.41,39,39.38,527372,0
|
| 131 |
+
EUAD.US,D,20250523,000000,38.702,39.23,38.64,39.04,438250,0
|
| 132 |
+
EUAD.US,D,20250527,000000,40.275,40.77,40.21,40.77,787208,0
|
| 133 |
+
EUAD.US,D,20250528,000000,40.91,41.049,40.55,40.79,578316,0
|
| 134 |
+
EUAD.US,D,20250529,000000,40.6654,40.72,40.37,40.72,765876,0
|
| 135 |
+
EUAD.US,D,20250530,000000,40.67,40.74,40.4,40.53,502871,0
|
| 136 |
+
EUAD.US,D,20250602,000000,40.565,41.27,40.06,41.19,784839,0
|
| 137 |
+
EUAD.US,D,20250603,000000,41.155,41.54,41,41.54,769791,0
|
| 138 |
+
EUAD.US,D,20250604,000000,41.21,41.62,40.94,41.6,657920,0
|
| 139 |
+
EUAD.US,D,20250605,000000,42.07,42.15,41.45,41.64,598785,0
|
| 140 |
+
EUAD.US,D,20250606,000000,40.91,41.09,40.8,40.93,493264,0
|
| 141 |
+
EUAD.US,D,20250609,000000,40.64,40.79,40.5,40.64,478291,0
|
| 142 |
+
EUAD.US,D,20250610,000000,40.47,40.54,38.94,39.18,901947,0
|
| 143 |
+
EUAD.US,D,20250611,000000,39.795,40.04,39.54,40,680311,0
|
| 144 |
+
EUAD.US,D,20250612,000000,40.12,40.35,40.04,40.19,264443,0
|
| 145 |
+
EUAD.US,D,20250613,000000,40.07,40.29,39.9485,40.04,388113,0
|
| 146 |
+
EUAD.US,D,20250616,000000,40.4,40.53,40.24,40.35,307253,0
|
| 147 |
+
EUAD.US,D,20250617,000000,40.3,40.41,39.9701,40.04,367854,0
|
| 148 |
+
EUAD.US,D,20250618,000000,40.4385,40.68,40.18,40.18,462004,0
|
| 149 |
+
EUAD.US,D,20250620,000000,40.5,40.71,40.3797,40.56,1076248,0
|
| 150 |
+
EUAD.US,D,20250623,000000,39.86,40.5376,39.65,40.45,911187,0
|
| 151 |
+
EUAD.US,D,20250624,000000,40.7,40.72,40.1701,40.5,518713,0
|
| 152 |
+
EUAD.US,D,20250625,000000,40.725,41.31,40.675,41.27,1243711,0
|
| 153 |
+
EUAD.US,D,20250626,000000,41.95,42.75,41.95,42.75,1040984,0
|
| 154 |
+
EUAD.US,D,20250627,000000,42.38,42.58,42.17,42.47,691042,0
|
| 155 |
+
EUAD.US,D,20250630,000000,42.67,43.15,42.6106,43.15,726200,0
|
| 156 |
+
EUAD.US,D,20250701,000000,42.1781,42.2,41.32,41.61,810078,0
|
| 157 |
+
EUAD.US,D,20250702,000000,41.4287,41.75,41.21,41.74,474132,0
|
| 158 |
+
EUAD.US,D,20250703,000000,41.515,41.979,41.5101,41.76,363841,0
|
| 159 |
+
EUAD.US,D,20250707,000000,42.42,42.6599,42.3,42.54,775959,0
|
| 160 |
+
EUAD.US,D,20250708,000000,42.605,42.86,42.4576,42.85,519426,0
|
| 161 |
+
EUAD.US,D,20250709,000000,43.059,43.39,42.82,43.39,521638,0
|
| 162 |
+
EUAD.US,D,20250710,000000,43.18,43.2599,42.8,43.04,507005,0
|
| 163 |
+
EUAD.US,D,20250711,000000,43,43.22,42.92,43.15,392901,0
|
| 164 |
+
EUAD.US,D,20250714,000000,43.15,43.49,43.0717,43.49,490254,0
|
| 165 |
+
EUAD.US,D,20250715,000000,43.03,43.05,42.42,42.5,507110,0
|
| 166 |
+
EUAD.US,D,20250716,000000,42.36,42.74,42.26,42.63,378425,0
|
| 167 |
+
EUAD.US,D,20250717,000000,42.9,43.18,42.71,43.18,316170,0
|
| 168 |
+
EUAD.US,D,20250718,000000,43.5,43.875,43.48,43.68,635597,0
|
| 169 |
+
EUAD.US,D,20250721,000000,43.34,43.54,43.06,43.31,557596,0
|
| 170 |
+
EUAD.US,D,20250722,000000,42.65,42.86,42.09,42.81,697081,0
|
| 171 |
+
EUAD.US,D,20250723,000000,42.9,43.62,42.77,43.55,430183,0
|
| 172 |
+
EUAD.US,D,20250724,000000,42.84,42.9,42.55,42.62,637578,0
|
| 173 |
+
EUAD.US,D,20250725,000000,42.25,42.42,42.15,42.36,336409,0
|
| 174 |
+
EUAD.US,D,20250728,000000,41.7,41.7,40.96,41.02,1130510,0
|
| 175 |
+
EUAD.US,D,20250729,000000,41.68,41.8699,41.56,41.82,524316,0
|
| 176 |
+
EUAD.US,D,20250730,000000,41.3,41.59,40.81,40.85,604121,0
|
| 177 |
+
EUAD.US,D,20250731,000000,41.835,41.98,41.51,41.59,467445,0
|
| 178 |
+
EUAD.US,D,20250801,000000,41.02,41.4104,40.6718,41.3,531926,0
|
| 179 |
+
EUAD.US,D,20250804,000000,42.12,42.15,41.8851,42.09,305881,0
|
| 180 |
+
EUAD.US,D,20250805,000000,42.25,42.4692,42.0507,42.39,245202,0
|
| 181 |
+
EUAD.US,D,20250806,000000,42.415,43.04,42.34,43.01,275633,0
|
| 182 |
+
EUAD.US,D,20250807,000000,42.19,42.2927,41.842,42.05,512919,0
|
| 183 |
+
EUAD.US,D,20250808,000000,42.115,42.28,41.37,41.66,517969,0
|
| 184 |
+
EUAD.US,D,20250811,000000,41.185,41.29,40.79,40.84,500405,0
|
| 185 |
+
EUAD.US,D,20250812,000000,41.58,42.06,41.365,41.93,337854,0
|
| 186 |
+
EUAD.US,D,20250813,000000,42.44,42.44,42,42.19,248412,0
|
| 187 |
+
EUAD.US,D,20250814,000000,42.5307,42.9361,42.5,42.83,234299,0
|
| 188 |
+
EUAD.US,D,20250815,000000,42.48,42.7143,42.3601,42.58,200260,0
|
| 189 |
+
EUAD.US,D,20250818,000000,43.1045,43.1045,42.755,43.04,188464,0
|
| 190 |
+
EUAD.US,D,20250819,000000,41.77,41.8799,41.47,41.57,650049,0
|
| 191 |
+
EUAD.US,D,20250820,000000,41.445,41.5616,41.11,41.22,328733,0
|
| 192 |
+
EUAD.US,D,20250821,000000,41.555,41.84,41.505,41.7,269840,0
|
| 193 |
+
EUAD.US,D,20250822,000000,41.9,42.34,41.87,42.15,158149,0
|
| 194 |
+
EUAD.US,D,20250825,000000,42.34,42.56,42.09,42.1,526844,0
|
| 195 |
+
EUAD.US,D,20250826,000000,41.95,42.2714,41.95,42.2,171461,0
|
| 196 |
+
EUAD.US,D,20250827,000000,41.9614,41.97,41.67,41.86,348972,0
|
| 197 |
+
EUAD.US,D,20250828,000000,42.12,42.3599,42,42.01,261697,0
|
| 198 |
+
EUAD.US,D,20250829,000000,42.47,42.6199,42.03,42.09,360585,0
|
| 199 |
+
EUAD.US,D,20250902,000000,42,42.495,41.81,42.32,854361,0
|
| 200 |
+
EUAD.US,D,20250903,000000,42.385,42.58,42.2101,42.49,509322,0
|
| 201 |
+
EUAD.US,D,20250904,000000,42.11,42.24,42.01,42.13,236984,0
|
| 202 |
+
EUAD.US,D,20250905,000000,42.6,42.6201,42.17,42.33,134601,0
|
| 203 |
+
EUAD.US,D,20250908,000000,42.63,42.96,42.57,42.9,278190,0
|
| 204 |
+
EUAD.US,D,20250909,000000,42.64,42.83,42.385,42.71,278251,0
|
| 205 |
+
EUAD.US,D,20250910,000000,43.2,43.4899,43.15,43.36,382927,0
|
| 206 |
+
EUAD.US,D,20250911,000000,44.2471,44.68,44,44.68,779881,0
|
| 207 |
+
EUAD.US,D,20250912,000000,44.68,44.8341,44.59,44.71,330366,0
|
| 208 |
+
EUAD.US,D,20250915,000000,45.77,45.89,45.54,45.83,469869,0
|
| 209 |
+
EUAD.US,D,20250916,000000,45.8663,45.99,45.185,45.61,595242,0
|
| 210 |
+
EUAD.US,D,20250917,000000,45.46,45.56,44.59,44.71,373900,0
|
| 211 |
+
EUAD.US,D,20250918,000000,44.3276,44.83,44.3276,44.82,305480,0
|
| 212 |
+
EUAD.US,D,20250919,000000,44.81,44.99,44.74,44.93,437708,0
|
| 213 |
+
EUAD.US,D,20250922,000000,45.26,45.6497,45.0801,45.62,414955,0
|
| 214 |
+
EUAD.US,D,20250923,000000,45.37,45.55,45.11,45.31,377153,0
|
| 215 |
+
EUAD.US,D,20250924,000000,45.5,45.8499,45.38,45.75,359478,0
|
| 216 |
+
EUAD.US,D,20250925,000000,45.5,45.73,45.24,45.7,249440,0
|
| 217 |
+
EUAD.US,D,20250926,000000,45.9633,46.19,45.76,46.12,278273,0
|
| 218 |
+
EUAD.US,D,20250929,000000,46.7,46.77,46.37,46.45,417469,0
|
| 219 |
+
EUAD.US,D,20250930,000000,46.51,46.97,46.295,46.97,365450,0
|
| 220 |
+
EUAD.US,D,20251001,000000,46.4,46.73,46.26,46.58,395008,0
|
| 221 |
+
EUAD.US,D,20251002,000000,47.351,47.4523,46.93,47.17,302072,0
|
| 222 |
+
EUAD.US,D,20251003,000000,47.44,47.64,47.1025,47.25,365521,0
|
| 223 |
+
EUAD.US,D,20251006,000000,46.55,46.64,46.055,46.49,660618,0
|
| 224 |
+
EUAD.US,D,20251007,000000,45.945,45.99,45.64,45.7,420285,0
|
| 225 |
+
EUAD.US,D,20251008,000000,46.48,46.5099,46.26,46.5,236909,0
|
| 226 |
+
EUAD.US,D,20251009,000000,46.12,46.24,45.83,45.95,775634,0
|
| 227 |
+
EUAD.US,D,20251010,000000,45.14,45.28,44.8,44.98,538625,0
|
| 228 |
+
EUAD.US,D,20251013,000000,44.8,44.98,44.6001,44.85,232112,0
|
| 229 |
+
EUAD.US,D,20251014,000000,44.145,45.04,44.11,44.8,399748,0
|
| 230 |
+
EUAD.US,D,20251015,000000,44.5,44.81,43.6083,43.84,460094,0
|
| 231 |
+
EUAD.US,D,20251016,000000,44.47,44.6599,43.83,43.98,507761,0
|
| 232 |
+
EUAD.US,D,20251017,000000,43.19,43.70687,42.9,43.24,466761,0
|
| 233 |
+
EUAD.US,D,20251020,000000,44.055,44.505,43.99,44.43,210176,0
|
| 234 |
+
EUAD.US,D,20251021,000000,44.58,44.64,44.318,44.56,308726,0
|
| 235 |
+
EUAD.US,D,20251022,000000,44.9,45.065,44.11,44.56,266929,0
|
| 236 |
+
EUAD.US,D,20251023,000000,44.715,44.92,44.47,44.92,214403,0
|
| 237 |
+
EUAD.US,D,20251024,000000,44.505,44.68,44.38,44.52,412905,0
|
| 238 |
+
EUAD.US,D,20251027,000000,44.38,44.53,44.11,44.46,258619,0
|
| 239 |
+
EUAD.US,D,20251028,000000,44.73,44.93,44.4,44.52,339025,0
|
| 240 |
+
EUAD.US,D,20251029,000000,44.1201,44.86,44.1201,44.27,513179,0
|
| 241 |
+
EUAD.US,D,20251030,000000,44.3,44.4591,44,44.01,475428,0
|
| 242 |
+
EUAD.US,D,20251031,000000,44.33,44.4726,44.1,44.36,164006,0
|
| 243 |
+
EUAD.US,D,20251103,000000,44.485,44.68,44.34,44.62,308496,0
|
| 244 |
+
EUAD.US,D,20251104,000000,43.59,44.0763,43.59,43.85,445056,0
|
| 245 |
+
EUAD.US,D,20251105,000000,43.63,43.9,43.51,43.69,193759,0
|
| 246 |
+
EUAD.US,D,20251106,000000,43.37,43.815,42.801,43.23,622475,0
|
| 247 |
+
EUAD.US,D,20251107,000000,43.25,43.91,43.09,43.82,295591,0
|
| 248 |
+
EUAD.US,D,20251110,000000,44.2377,44.49,44.1638,44.48,148696,0
|
| 249 |
+
EUAD.US,D,20251111,000000,43.65,44.005,43.63,43.89,121998,0
|
| 250 |
+
EUAD.US,D,20251112,000000,43.56,44,43.55,43.97,239734,0
|
| 251 |
+
EUAD.US,D,20251113,000000,44.44,44.5613,43.8706,43.97,186289,0
|
| 252 |
+
EUAD.US,D,20251114,000000,42.87,43.4399,42.87,43.25,292439,0
|
| 253 |
+
EUAD.US,D,20251117,000000,43.78,43.88,43.155,43.29,193135,0
|
| 254 |
+
EUAD.US,D,20251118,000000,43.0302,43.389,42.61,42.85,492657,0
|
| 255 |
+
EUAD.US,D,20251119,000000,41.7,42.12,41.472,41.58,383895,0
|
| 256 |
+
EUAD.US,D,20251120,000000,42.495,42.722,41.34,41.48,251093,0
|
| 257 |
+
EUAD.US,D,20251121,000000,40.99,41.0821,40.46,40.59,631170,0
|
| 258 |
+
EUAD.US,D,20251124,000000,39.85,40.02,39.09,39.32,848285,0
|
| 259 |
+
EUAD.US,D,20251125,000000,39.96,40.33,39.57,40.32,768915,0
|
| 260 |
+
EUAD.US,D,20251126,000000,40.41,40.74,40.32,40.52,404567,0
|
| 261 |
+
EUAD.US,D,20251128,000000,40.8636,40.98,40.345,40.4,228235,0
|
| 262 |
+
EUAD.US,D,20251201,000000,39.94,40.06,39.65,39.65,1162242,0
|
| 263 |
+
EUAD.US,D,20251202,000000,39.65,40.16,39.65,39.97,342396,0
|
| 264 |
+
EUAD.US,D,20251203,000000,40.34,40.8,40.34,40.72,357105,0
|
| 265 |
+
EUAD.US,D,20251204,000000,40.6,40.87,40.5688,40.76,197653,0
|
| 266 |
+
EUAD.US,D,20251205,000000,41.07,41.27,40.6801,40.79,300451,0
|
| 267 |
+
EUAD.US,D,20251208,000000,41.18,41.96,41.18,41.96,363973,0
|
| 268 |
+
EUAD.US,D,20251209,000000,41.77,41.93,41.59,41.65,371893,0
|
| 269 |
+
EUAD.US,D,20251210,000000,41.16,41.7,41.09,41.59,187035,0
|
| 270 |
+
EUAD.US,D,20251211,000000,41.59,41.76,41.31,41.45,236489,0
|
| 271 |
+
EUAD.US,D,20251212,000000,41.62,41.839,41.41,41.52,240644,0
|
| 272 |
+
EUAD.US,D,20251215,000000,41.635,41.77,41.215,41.27,269371,0
|
| 273 |
+
EUAD.US,D,20251216,000000,40.6,41.06,40.52,40.95,252206,0
|
| 274 |
+
EUAD.US,D,20251217,000000,41.35,41.4,40.8,40.95,211386,0
|
| 275 |
+
EUAD.US,D,20251218,000000,41.31,41.99,41.2,41.84,275101,0
|
| 276 |
+
EUAD.US,D,20251219,000000,42.24,42.5,42.23,42.4,239628,0
|
| 277 |
+
EUAD.US,D,20251222,000000,42.4,42.4,42.03,42.31,258915,0
|
| 278 |
+
EUAD.US,D,20251223,000000,42.15,42.5599,42.13,42.45,178169,0
|
| 279 |
+
EUAD.US,D,20251224,000000,42.3484,42.48,42.31,42.37,48279,0
|
| 280 |
+
EUAD.US,D,20251226,000000,42.3,42.75,42.28,42.49,141727,0
|
| 281 |
+
EUAD.US,D,20251229,000000,41.71,42.01,41.69,41.86,322047,0
|
| 282 |
+
EUAD.US,D,20251230,000000,42,42.41,41.9825,42.26,200588,0
|
| 283 |
+
EUAD.US,D,20251231,000000,42.3,42.305,42.07,42.13,145934,0
|
| 284 |
+
EUAD.US,D,20260102,000000,42.99,43.61,42.84,43.61,345718,0
|
| 285 |
+
EUAD.US,D,20260105,000000,44.96,45.44,44.7,45.44,925141,0
|
| 286 |
+
EUAD.US,D,20260106,000000,45.66,45.8,45.05,45.71,583360,0
|
| 287 |
+
EUAD.US,D,20260107,000000,46.48,46.9389,46.4626,46.85,770531,0
|
| 288 |
+
EUAD.US,D,20260108,000000,47.2669,47.464,47.06,47.34,2395321,0
|
| 289 |
+
EUAD.US,D,20260109,000000,47.25,47.81,47.16,47.78,800253,0
|
| 290 |
+
EUAD.US,D,20260112,000000,48.21,48.35,47.81,48.11,923301,0
|
| 291 |
+
EUAD.US,D,20260113,000000,48.06,48.4293,47.86,48.28,528385,0
|
| 292 |
+
EUAD.US,D,20260114,000000,47.6,47.68,47.22,47.63,776532,0
|
| 293 |
+
EUAD.US,D,20260115,000000,47.11,47.36,46.86,47.32,993683,0
|
| 294 |
+
EUAD.US,D,20260116,000000,47.565,47.915,47.35,47.9,646495,0
|
| 295 |
+
EUAD.US,D,20260120,000000,47.345,47.96,47.345,47.52,2799061,0
|
| 296 |
+
EUAD.US,D,20260121,000000,47.21,47.5699,46.86,47.1,849781,0
|
| 297 |
+
EUAD.US,D,20260122,000000,46.9426,46.99,45.87,46.13,681314,0
|
| 298 |
+
EUAD.US,D,20260123,000000,46.835,47.28,46.63,47.28,661597,0
|
| 299 |
+
EUAD.US,D,20260126,000000,47,47.06,46.43,46.8,815227,0
|
| 300 |
+
EUAD.US,D,20260127,000000,47.05,47.83,46.908,47.75,666915,0
|
| 301 |
+
EUAD.US,D,20260128,000000,46.62,46.8,46.22,46.65,607668,0
|
| 302 |
+
EUAD.US,D,20260129,000000,46.57,46.74,45.71,46.38,771689,0
|
| 303 |
+
EUAD.US,D,20260130,000000,45.955,46.23,45.47,45.56,397515,0
|
| 304 |
+
EUAD.US,D,20260202,000000,45.37,45.57,45.14,45.33,718525,0
|
| 305 |
+
EUAD.US,D,20260203,000000,45.43,45.56,45.18,45.44,470372,0
|
| 306 |
+
EUAD.US,D,20260204,000000,45.54,45.77,44.1,44.29,670546,0
|
| 307 |
+
EUAD.US,D,20260205,000000,43.81,44.37,43.41,43.41,667450,0
|
| 308 |
+
EUAD.US,D,20260206,000000,44.2,44.53,43.79,44.53,277262,0
|
| 309 |
+
EUAD.US,D,20260209,000000,45.31,46.09,45.29,46.09,497031,0
|
| 310 |
+
EUAD.US,D,20260210,000000,45.55,45.69,44.96,44.98,371420,0
|
| 311 |
+
EUAD.US,D,20260211,000000,44.95,45.07,44.17,44.57,309856,0
|
| 312 |
+
EUAD.US,D,20260212,000000,45,45.2285,44.21,44.59,421768,0
|
| 313 |
+
EUAD.US,D,20260213,000000,45.765,46.29,45.51,46.14,403681,0
|
| 314 |
+
EUAD.US,D,20260217,000000,46.01,46.825,45.8972,46.36,501031,0
|
| 315 |
+
EUAD.US,D,20260218,000000,47.3354,47.84,47.24,47.35,1479802,0
|
daily/us/nyse stocks/1/evlu.us.txt
ADDED
|
@@ -0,0 +1,278 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
EVLU.US,D,20240909,000000,24.2,24.21,24.18,24.1838,1600,0
|
| 3 |
+
EVLU.US,D,20240910,000000,24.19,24.19,24.1091,24.1091,2509,0
|
| 4 |
+
EVLU.US,D,20240911,000000,24.1336,24.1336,24.1336,24.1336,5,0
|
| 5 |
+
EVLU.US,D,20240912,000000,24.29,24.43,24.29,24.3657,1708,0
|
| 6 |
+
EVLU.US,D,20240913,000000,24.5389,24.5389,24.5389,24.5389,4,0
|
| 7 |
+
EVLU.US,D,20240916,000000,24.77,24.77,24.6667,24.6667,3400,0
|
| 8 |
+
EVLU.US,D,20240917,000000,24.6963,24.6963,24.6963,24.6963,7,0
|
| 9 |
+
EVLU.US,D,20240918,000000,24.785,24.785,24.6178,24.6178,104,0
|
| 10 |
+
EVLU.US,D,20240919,000000,25.1,25.1,25.0725,25.0725,1000,0
|
| 11 |
+
EVLU.US,D,20240920,000000,25.0102,25.0102,25.0102,25.0102,4,0
|
| 12 |
+
EVLU.US,D,20240923,000000,25.3053,25.3053,25.3053,25.3053,4,0
|
| 13 |
+
EVLU.US,D,20240924,000000,26.2598,26.2598,26.2598,26.2598,4,0
|
| 14 |
+
EVLU.US,D,20240925,000000,25.9761,25.9761,25.9761,25.9761,4,0
|
| 15 |
+
EVLU.US,D,20240926,000000,26.9008,26.9008,26.9008,26.9008,4,0
|
| 16 |
+
EVLU.US,D,20240927,000000,26.8472,26.8472,26.8472,26.8472,1,0
|
| 17 |
+
EVLU.US,D,20240930,000000,26.52,26.53,26.2338,26.2338,9047,0
|
| 18 |
+
EVLU.US,D,20241001,000000,26.48,26.5952,26.28,26.5952,6010,0
|
| 19 |
+
EVLU.US,D,20241002,000000,26.94,26.9975,26.94,26.9975,120,0
|
| 20 |
+
EVLU.US,D,20241003,000000,26.61,26.61,26.57,26.5725,6073,0
|
| 21 |
+
EVLU.US,D,20241004,000000,26.8,26.9094,26.8,26.9094,3061,0
|
| 22 |
+
EVLU.US,D,20241007,000000,27.08,27.2689,27.08,27.2689,3015,0
|
| 23 |
+
EVLU.US,D,20241008,000000,26.4526,26.4526,26.4526,26.4526,33,0
|
| 24 |
+
EVLU.US,D,20241009,000000,26.2659,26.2659,26.2659,26.2659,81,0
|
| 25 |
+
EVLU.US,D,20241010,000000,26.3793,26.3793,26.3793,26.3793,1,0
|
| 26 |
+
EVLU.US,D,20241011,000000,26.5302,26.5302,26.5302,26.5302,1,0
|
| 27 |
+
EVLU.US,D,20241014,000000,26.5151,26.5151,26.5151,26.5151,6,0
|
| 28 |
+
EVLU.US,D,20241015,000000,25.9572,25.9572,25.9572,25.9572,20,0
|
| 29 |
+
EVLU.US,D,20241016,000000,26.2872,26.2872,26.2872,26.2872,38,0
|
| 30 |
+
EVLU.US,D,20241017,000000,26.0557,26.0557,26.0557,26.0557,12,0
|
| 31 |
+
EVLU.US,D,20241018,000000,26.3285,26.3285,26.3285,26.3285,41,0
|
| 32 |
+
EVLU.US,D,20241021,000000,26.0795,26.0795,26.0795,26.0795,2,0
|
| 33 |
+
EVLU.US,D,20241022,000000,26.1661,26.1661,26.1661,26.1661,26,0
|
| 34 |
+
EVLU.US,D,20241023,000000,26.1661,26.1661,25.936,25.936,405,0
|
| 35 |
+
EVLU.US,D,20241024,000000,25.9088,25.9088,25.9088,25.9088,24,0
|
| 36 |
+
EVLU.US,D,20241025,000000,25.9464,25.9464,25.9464,25.9464,1,0
|
| 37 |
+
EVLU.US,D,20241028,000000,26.1202,26.1202,26.1202,26.1202,2,0
|
| 38 |
+
EVLU.US,D,20241029,000000,25.907,25.907,25.907,25.907,21,0
|
| 39 |
+
EVLU.US,D,20241030,000000,25.6406,25.6406,25.6406,25.6406,4,0
|
| 40 |
+
EVLU.US,D,20241031,000000,25.4861,25.4861,25.4861,25.4861,5,0
|
| 41 |
+
EVLU.US,D,20241104,000000,25.6688,25.6688,25.6688,25.6688,2,0
|
| 42 |
+
EVLU.US,D,20241105,000000,26.75,27.63,25.9566,25.9566,1017,0
|
| 43 |
+
EVLU.US,D,20241106,000000,25.6537,25.6537,25.6537,25.6537,1,0
|
| 44 |
+
EVLU.US,D,20241107,000000,26.2317,26.2317,26.2317,26.2317,1,0
|
| 45 |
+
EVLU.US,D,20241108,000000,25.5813,25.5813,25.5813,25.5813,1,0
|
| 46 |
+
EVLU.US,D,20241113,000000,25,25,24.9237,24.9237,189,0
|
| 47 |
+
EVLU.US,D,20241205,000000,25.02,25.0939,25.02,25.0939,160,0
|
| 48 |
+
EVLU.US,D,20241206,000000,25.13,25.13,25.0701,25.0701,3979,0
|
| 49 |
+
EVLU.US,D,20241209,000000,25.75,25.75,25.6448,25.6448,245,0
|
| 50 |
+
EVLU.US,D,20241210,000000,25.37,25.46,25.3071,25.3071,429,0
|
| 51 |
+
EVLU.US,D,20241211,000000,25.38,25.39,25.3799,25.388,1665,0
|
| 52 |
+
EVLU.US,D,20241212,000000,25.28,25.28,25.2456,25.2456,4099,0
|
| 53 |
+
EVLU.US,D,20241213,000000,25.25,25.25,25.2084,25.2084,125,0
|
| 54 |
+
EVLU.US,D,20241216,000000,25.15,25.2,25.088,25.088,1469,0
|
| 55 |
+
EVLU.US,D,20241217,000000,24.87,24.91,24.8493,24.8493,6377,0
|
| 56 |
+
EVLU.US,D,20241218,000000,24.8,24.8,24.2911,24.2911,284,0
|
| 57 |
+
EVLU.US,D,20241219,000000,24.47,24.47,24.4392,24.4392,207,0
|
| 58 |
+
EVLU.US,D,20241220,000000,24.342,24.6,24.342,24.525,1037,0
|
| 59 |
+
EVLU.US,D,20241223,000000,24.4594,24.68,24.4594,24.68,3793,0
|
| 60 |
+
EVLU.US,D,20241226,000000,24.82,25.01,24.7834,24.7834,7452,0
|
| 61 |
+
EVLU.US,D,20241227,000000,24.74,24.76,24.7007,24.7007,1546,0
|
| 62 |
+
EVLU.US,D,20241231,000000,24.5,24.5,24.447,24.447,131,0
|
| 63 |
+
EVLU.US,D,20250102,000000,24.4,24.49,24.3444,24.3444,211,0
|
| 64 |
+
EVLU.US,D,20250106,000000,24.84,24.84,24.7161,24.7161,198,0
|
| 65 |
+
EVLU.US,D,20250107,000000,24.7199,24.7199,24.615,24.615,368,0
|
| 66 |
+
EVLU.US,D,20250108,000000,24.46,24.5349,24.455,24.5349,3653,0
|
| 67 |
+
EVLU.US,D,20250113,000000,23.94,23.94,23.8938,23.8938,527,0
|
| 68 |
+
EVLU.US,D,20250114,000000,24.15,24.15,24.1016,24.1016,2832,0
|
| 69 |
+
EVLU.US,D,20250115,000000,24.44,24.46,24.43,24.4401,1150,0
|
| 70 |
+
EVLU.US,D,20250117,000000,24.62,24.62,24.605,24.605,279,0
|
| 71 |
+
EVLU.US,D,20250122,000000,24.725,24.86,24.725,24.825,2895,0
|
| 72 |
+
EVLU.US,D,20250123,000000,24.8742,24.9421,24.8742,24.9264,1725,0
|
| 73 |
+
EVLU.US,D,20250124,000000,24.99,25.08,24.9867,25.075,3635,0
|
| 74 |
+
EVLU.US,D,20250127,000000,24.78,24.7956,24.75,24.795,2038,0
|
| 75 |
+
EVLU.US,D,20250128,000000,24.75,24.9146,24.75,24.9146,6285,0
|
| 76 |
+
EVLU.US,D,20250129,000000,25.07,25.07,24.875,24.925,2334,0
|
| 77 |
+
EVLU.US,D,20250130,000000,25.03,25.325,25.03,25.325,5917,0
|
| 78 |
+
EVLU.US,D,20250131,000000,25.22,25.22,24.955,24.955,886,0
|
| 79 |
+
EVLU.US,D,20250204,000000,25.1899,25.225,25.1899,25.225,184,0
|
| 80 |
+
EVLU.US,D,20250206,000000,25.25,25.25,25.245,25.2458,886,0
|
| 81 |
+
EVLU.US,D,20250207,000000,25.28,25.28,25.255,25.255,583,0
|
| 82 |
+
EVLU.US,D,20250212,000000,25.425,25.6311,25.425,25.6311,1541,0
|
| 83 |
+
EVLU.US,D,20250213,000000,25.88,25.8989,25.88,25.8989,981,0
|
| 84 |
+
EVLU.US,D,20250219,000000,26.12,26.15,26.0857,26.0857,2128,0
|
| 85 |
+
EVLU.US,D,20250220,000000,26.37,26.437,26.3699,26.437,337,0
|
| 86 |
+
EVLU.US,D,20250221,000000,26.47,26.52,26.2633,26.2633,502,0
|
| 87 |
+
EVLU.US,D,20250224,000000,26.3,26.3,26.11,26.12,3370,0
|
| 88 |
+
EVLU.US,D,20250225,000000,26.07,26.07,26.06,26.0662,1135,0
|
| 89 |
+
EVLU.US,D,20250226,000000,26.2407,26.43,26.2157,26.2157,1246,0
|
| 90 |
+
EVLU.US,D,20250227,000000,25.9799,25.9799,25.88,25.88,4550,0
|
| 91 |
+
EVLU.US,D,20250228,000000,25.28,25.37,25.1901,25.3065,1305,0
|
| 92 |
+
EVLU.US,D,20250303,000000,25.61,25.61,25.1958,25.1958,8879,0
|
| 93 |
+
EVLU.US,D,20250304,000000,25.52,25.52,25.2778,25.2778,370,0
|
| 94 |
+
EVLU.US,D,20250305,000000,25.83,26.1899,25.8299,26.1688,859,0
|
| 95 |
+
EVLU.US,D,20250306,000000,26.11,26.1199,25.9118,25.9165,10776,0
|
| 96 |
+
EVLU.US,D,20250307,000000,26,26.11,26,26.1075,1061,0
|
| 97 |
+
EVLU.US,D,20250310,000000,25.6,25.92,25.45,25.488,4373,0
|
| 98 |
+
EVLU.US,D,20250311,000000,25.63,25.765,25.63,25.765,267,0
|
| 99 |
+
EVLU.US,D,20250312,000000,25.76,25.8053,25.76,25.8053,1328,0
|
| 100 |
+
EVLU.US,D,20250313,000000,25.82,25.82,25.785,25.785,789,0
|
| 101 |
+
EVLU.US,D,20250317,000000,26.5,26.73,26.32,26.6907,4595,0
|
| 102 |
+
EVLU.US,D,20250318,000000,26.51,26.56,26.45,26.56,3692,0
|
| 103 |
+
EVLU.US,D,20250319,000000,26.4189,26.55,26.4189,26.5069,466,0
|
| 104 |
+
EVLU.US,D,20250320,000000,26.21,26.21,26.15,26.1931,466,0
|
| 105 |
+
EVLU.US,D,20250324,000000,26.275,26.275,26.2667,26.2668,785,0
|
| 106 |
+
EVLU.US,D,20250325,000000,26.33,26.33,26.26,26.2631,7901,0
|
| 107 |
+
EVLU.US,D,20250326,000000,26.25,26.25,26.12,26.165,420,0
|
| 108 |
+
EVLU.US,D,20250328,000000,25.74,25.91,25.6251,25.6327,1894,0
|
| 109 |
+
EVLU.US,D,20250331,000000,25.38,25.6,25.29,25.5842,2607,0
|
| 110 |
+
EVLU.US,D,20250401,000000,25.7,25.75,25.7,25.704,681,0
|
| 111 |
+
EVLU.US,D,20250403,000000,25.23,25.2401,25.1911,25.1911,2594,0
|
| 112 |
+
EVLU.US,D,20250404,000000,24.07,24.0809,23.69,23.7299,2065,0
|
| 113 |
+
EVLU.US,D,20250407,000000,22.92,23.15,22.92,22.9714,4450,0
|
| 114 |
+
EVLU.US,D,20250408,000000,22.95,22.95,22.3604,22.3604,1466,0
|
| 115 |
+
EVLU.US,D,20250409,000000,22.36,24.08,22.36,23.9322,5278,0
|
| 116 |
+
EVLU.US,D,20250410,000000,23.48,23.55,23.22,23.2831,3316,0
|
| 117 |
+
EVLU.US,D,20250414,000000,24.34,24.4664,24.34,24.4544,2925,0
|
| 118 |
+
EVLU.US,D,20250415,000000,24.4785,24.5441,24.4388,24.4388,885,0
|
| 119 |
+
EVLU.US,D,20250416,000000,24.31,24.31,24.1729,24.1729,241,0
|
| 120 |
+
EVLU.US,D,20250424,000000,24.995,25.2743,24.995,25.2743,7127,0
|
| 121 |
+
EVLU.US,D,20250425,000000,25.18,25.2298,25.18,25.2298,179,0
|
| 122 |
+
EVLU.US,D,20250430,000000,25.13,25.2598,25.11,25.2598,1242,0
|
| 123 |
+
EVLU.US,D,20250501,000000,25.22,25.2248,25.21,25.2248,2720,0
|
| 124 |
+
EVLU.US,D,20250502,000000,25.76,25.8056,25.62,25.75,13200,0
|
| 125 |
+
EVLU.US,D,20250505,000000,25.98,25.98,25.94,25.9659,6859,0
|
| 126 |
+
EVLU.US,D,20250506,000000,25.85,25.9,25.715,25.82,19645,0
|
| 127 |
+
EVLU.US,D,20250512,000000,26.41,26.4239,26.41,26.4239,247,0
|
| 128 |
+
EVLU.US,D,20250514,000000,26.74,26.7449,26.74,26.7449,203,0
|
| 129 |
+
EVLU.US,D,20250515,000000,26.55,26.6182,26.55,26.6182,4572,0
|
| 130 |
+
EVLU.US,D,20250519,000000,26.5689,26.5689,26.5656,26.5656,205,0
|
| 131 |
+
EVLU.US,D,20250521,000000,26.555,26.555,26.49,26.49,313,0
|
| 132 |
+
EVLU.US,D,20250523,000000,26.3,26.4403,26.3,26.4403,1036,0
|
| 133 |
+
EVLU.US,D,20250527,000000,26.45,26.47,26.4041,26.4041,15227,0
|
| 134 |
+
EVLU.US,D,20250528,000000,26.46,26.48,25.75,26.3617,6801,0
|
| 135 |
+
EVLU.US,D,20250529,000000,26.43,26.43,26.36,26.3605,4513,0
|
| 136 |
+
EVLU.US,D,20250530,000000,26.04,26.1229,26.04,26.1229,1125,0
|
| 137 |
+
EVLU.US,D,20250602,000000,26.18,26.2766,26.18,26.2766,502,0
|
| 138 |
+
EVLU.US,D,20250603,000000,26.3,26.3826,26.3,26.3826,4067,0
|
| 139 |
+
EVLU.US,D,20250604,000000,26.6777,26.6868,26.65,26.6868,1700,0
|
| 140 |
+
EVLU.US,D,20250605,000000,26.86,26.8623,26.86,26.8623,2521,0
|
| 141 |
+
EVLU.US,D,20250613,000000,27.28,27.28,27.2192,27.2192,190,0
|
| 142 |
+
EVLU.US,D,20250616,000000,27.2,27.2,27.1161,27.1161,9101,0
|
| 143 |
+
EVLU.US,D,20250617,000000,27,27,26.71,26.7674,2718,0
|
| 144 |
+
EVLU.US,D,20250618,000000,26.75,26.7526,26.75,26.7526,1853,0
|
| 145 |
+
EVLU.US,D,20250620,000000,26.79,26.79,26.6503,26.6503,448,0
|
| 146 |
+
EVLU.US,D,20250623,000000,26.9,26.9,26.9,26.9,247,0
|
| 147 |
+
EVLU.US,D,20250625,000000,27.74,27.7469,27.74,27.7469,3111,0
|
| 148 |
+
EVLU.US,D,20250627,000000,27.775,27.775,27.72,27.7471,493,0
|
| 149 |
+
EVLU.US,D,20250630,000000,27.68,27.8104,27.68,27.8104,4055,0
|
| 150 |
+
EVLU.US,D,20250701,000000,27.77,27.8731,27.76,27.8731,6347,0
|
| 151 |
+
EVLU.US,D,20250707,000000,27.6,27.6944,27.6,27.6944,2451,0
|
| 152 |
+
EVLU.US,D,20250708,000000,27.85,27.9217,27.85,27.9217,4506,0
|
| 153 |
+
EVLU.US,D,20250714,000000,28.06,28.0789,27.98,28.0789,6165,0
|
| 154 |
+
EVLU.US,D,20250715,000000,28.14,28.14,28.1213,28.1213,150,0
|
| 155 |
+
EVLU.US,D,20250716,000000,28.0395,28.1648,27.92,28.1648,3423,0
|
| 156 |
+
EVLU.US,D,20250717,000000,28.0338,28.0592,28.0338,28.0592,606,0
|
| 157 |
+
EVLU.US,D,20250718,000000,28.12,28.12,28,28.0341,515,0
|
| 158 |
+
EVLU.US,D,20250721,000000,28.29,28.29,28.2302,28.2302,147,0
|
| 159 |
+
EVLU.US,D,20250722,000000,28.205,28.205,28.2035,28.2035,181,0
|
| 160 |
+
EVLU.US,D,20250725,000000,28.26,28.3484,28.26,28.3484,107,0
|
| 161 |
+
EVLU.US,D,20250728,000000,28.175,28.1978,28.175,28.1978,364,0
|
| 162 |
+
EVLU.US,D,20250730,000000,28.17,28.17,27.44,27.9687,15256,0
|
| 163 |
+
EVLU.US,D,20250731,000000,27.865,27.865,27.73,27.7837,374,0
|
| 164 |
+
EVLU.US,D,20250801,000000,27.49,27.5494,27.49,27.5494,114,0
|
| 165 |
+
EVLU.US,D,20250804,000000,27.8399,27.8399,27.72,27.7817,3184,0
|
| 166 |
+
EVLU.US,D,20250807,000000,28.165,28.2124,28.16,28.2124,674,0
|
| 167 |
+
EVLU.US,D,20250808,000000,28.2391,28.2399,28.1917,28.1917,2078,0
|
| 168 |
+
EVLU.US,D,20250811,000000,28.0985,28.1477,28.0985,28.1477,266,0
|
| 169 |
+
EVLU.US,D,20250812,000000,28.575,28.596,28.575,28.596,410,0
|
| 170 |
+
EVLU.US,D,20250813,000000,28.87,28.87,28.8402,28.8402,1011,0
|
| 171 |
+
EVLU.US,D,20250814,000000,28.34,28.56,28.34,28.5428,551,0
|
| 172 |
+
EVLU.US,D,20250818,000000,28.61,28.6176,28.61,28.6176,168,0
|
| 173 |
+
EVLU.US,D,20250825,000000,28.79,28.79,28.59,28.59,2191,0
|
| 174 |
+
EVLU.US,D,20250826,000000,28.52,28.5534,28.52,28.5534,180,0
|
| 175 |
+
EVLU.US,D,20250902,000000,28.17,28.2762,28.1,28.2762,839,0
|
| 176 |
+
EVLU.US,D,20250904,000000,28.27,28.3299,28.26,28.3145,1468,0
|
| 177 |
+
EVLU.US,D,20250905,000000,28.56,28.5859,28.56,28.5859,1236,0
|
| 178 |
+
EVLU.US,D,20250908,000000,28.8588,28.8738,28.76,28.8738,1981,0
|
| 179 |
+
EVLU.US,D,20250909,000000,29.17,29.17,29.0749,29.0749,112,0
|
| 180 |
+
EVLU.US,D,20250911,000000,29.79,29.8406,29.79,29.8406,166,0
|
| 181 |
+
EVLU.US,D,20250912,000000,29.97,29.98,29.9416,29.9416,451,0
|
| 182 |
+
EVLU.US,D,20250916,000000,30.21,30.2667,30.21,30.2667,423,0
|
| 183 |
+
EVLU.US,D,20250917,000000,30.3501,30.3803,30.3501,30.3803,387,0
|
| 184 |
+
EVLU.US,D,20250919,000000,30.28,30.41,30.25,30.2847,2688,0
|
| 185 |
+
EVLU.US,D,20250923,000000,30.3744,30.3744,30.2825,30.2825,123,0
|
| 186 |
+
EVLU.US,D,20250924,000000,30.3924,30.3924,30.2749,30.2749,585,0
|
| 187 |
+
EVLU.US,D,20250925,000000,30.1492,30.1492,30.03,30.085,4410,0
|
| 188 |
+
EVLU.US,D,20250929,000000,30.2541,30.2541,30.2,30.2,502,0
|
| 189 |
+
EVLU.US,D,20250930,000000,30.19,30.264,30.19,30.264,239,0
|
| 190 |
+
EVLU.US,D,20251003,000000,30.965,30.965,30.9371,30.9371,300,0
|
| 191 |
+
EVLU.US,D,20251006,000000,31.0244,31.05,30.98,31.026,1553,0
|
| 192 |
+
EVLU.US,D,20251007,000000,30.78,30.78,30.62,30.6863,5912,0
|
| 193 |
+
EVLU.US,D,20251008,000000,30.64,30.8539,30.64,30.8539,1696,0
|
| 194 |
+
EVLU.US,D,20251009,000000,30.66,30.66,30.608,30.608,557,0
|
| 195 |
+
EVLU.US,D,20251010,000000,30.7516,30.7516,29.6456,29.6456,643,0
|
| 196 |
+
EVLU.US,D,20251014,000000,30.3308,30.3308,30.25,30.3025,3270,0
|
| 197 |
+
EVLU.US,D,20251015,000000,30.65,30.66,30.6319,30.6319,5342,0
|
| 198 |
+
EVLU.US,D,20251017,000000,31.0112,31.2779,31.0112,31.2779,775,0
|
| 199 |
+
EVLU.US,D,20251020,000000,31.53,31.8265,31.53,31.8265,414,0
|
| 200 |
+
EVLU.US,D,20251021,000000,31.52,31.62,31.43,31.5134,2074,0
|
| 201 |
+
EVLU.US,D,20251023,000000,31.935,32.08,31.935,32.0098,377,0
|
| 202 |
+
EVLU.US,D,20251024,000000,32.3,32.3,32.3,32.3,278,0
|
| 203 |
+
EVLU.US,D,20251027,000000,32.6742,32.77,32.6742,32.7312,1515,0
|
| 204 |
+
EVLU.US,D,20251028,000000,32.6695,32.7854,32.65,32.7854,770,0
|
| 205 |
+
EVLU.US,D,20251031,000000,32.67,32.6966,32.61,32.6966,1160,0
|
| 206 |
+
EVLU.US,D,20251103,000000,33.16,33.2299,33.16,33.2032,1360,0
|
| 207 |
+
EVLU.US,D,20251104,000000,32.65,32.7995,32.5507,32.5507,23781,0
|
| 208 |
+
EVLU.US,D,20251105,000000,32.9,33,32.66,32.9612,4151,0
|
| 209 |
+
EVLU.US,D,20251106,000000,32.84,32.99,32.7351,32.7351,5148,0
|
| 210 |
+
EVLU.US,D,20251107,000000,32.36,32.6532,32.33,32.6532,956,0
|
| 211 |
+
EVLU.US,D,20251110,000000,33.12,33.3116,33.1099,33.3116,2138,0
|
| 212 |
+
EVLU.US,D,20251111,000000,33.395,33.49,33.35,33.4573,658,0
|
| 213 |
+
EVLU.US,D,20251112,000000,33.4499,33.54,33.4149,33.467,2879,0
|
| 214 |
+
EVLU.US,D,20251113,000000,33.4803,33.4803,33.09,33.095,4280,0
|
| 215 |
+
EVLU.US,D,20251114,000000,33.115,33.115,32.9436,32.9461,643,0
|
| 216 |
+
EVLU.US,D,20251117,000000,32.76,32.96,32.522,32.5849,6585,0
|
| 217 |
+
EVLU.US,D,20251118,000000,32.2,32.425,32.08,32.41,2474,0
|
| 218 |
+
EVLU.US,D,20251119,000000,32.27,32.34,32.222,32.3078,757,0
|
| 219 |
+
EVLU.US,D,20251120,000000,32.49,32.49,31.835,31.835,1191,0
|
| 220 |
+
EVLU.US,D,20251121,000000,31.51,31.6743,31.32,31.6743,1003,0
|
| 221 |
+
EVLU.US,D,20251124,000000,31.85,31.98,31.85,31.9648,944,0
|
| 222 |
+
EVLU.US,D,20251125,000000,31.8679,32.08,31.8679,32.0343,4504,0
|
| 223 |
+
EVLU.US,D,20251126,000000,32.2055,32.62,32.2055,32.3534,15174,0
|
| 224 |
+
EVLU.US,D,20251128,000000,32.42,32.47,32.3832,32.4139,1097,0
|
| 225 |
+
EVLU.US,D,20251201,000000,32.375,32.43,32.375,32.4168,1862,0
|
| 226 |
+
EVLU.US,D,20251202,000000,32.54,32.54,32.42,32.4818,5144,0
|
| 227 |
+
EVLU.US,D,20251203,000000,32.48,32.48,32.27,32.47,1094,0
|
| 228 |
+
EVLU.US,D,20251204,000000,32.645,32.76,32.645,32.735,4138,0
|
| 229 |
+
EVLU.US,D,20251205,000000,33.1945,33.2,33.1945,33.195,410,0
|
| 230 |
+
EVLU.US,D,20251208,000000,32.83,32.86,32.8299,32.8345,1726,0
|
| 231 |
+
EVLU.US,D,20251209,000000,32.71,32.71,32.675,32.704,574,0
|
| 232 |
+
EVLU.US,D,20251210,000000,32.6801,32.9379,32.6801,32.9379,512,0
|
| 233 |
+
EVLU.US,D,20251211,000000,32.85,32.9,32.76,32.8685,1752,0
|
| 234 |
+
EVLU.US,D,20251212,000000,32.92,32.95,32.6002,32.69,20005,0
|
| 235 |
+
EVLU.US,D,20251215,000000,32.655,32.82,32.5479,32.5479,3456,0
|
| 236 |
+
EVLU.US,D,20251216,000000,31.0887,31.16,31.025,31.1416,3473,0
|
| 237 |
+
EVLU.US,D,20251217,000000,31.27,31.2744,30.9885,30.9889,1380,0
|
| 238 |
+
EVLU.US,D,20251218,000000,31.33,31.47,31.33,31.33,3668,0
|
| 239 |
+
EVLU.US,D,20251219,000000,31.54,31.62,31.48,31.6,5954,0
|
| 240 |
+
EVLU.US,D,20251222,000000,31.558,31.67,31.558,31.6303,2781,0
|
| 241 |
+
EVLU.US,D,20251223,000000,31.6799,31.737,31.59,31.737,6192,0
|
| 242 |
+
EVLU.US,D,20251224,000000,31.79,31.91,31.78,31.91,3891,0
|
| 243 |
+
EVLU.US,D,20251226,000000,31.87,32.01,31.87,31.9875,4872,0
|
| 244 |
+
EVLU.US,D,20251229,000000,31.965,31.99,31.9,31.9341,3641,0
|
| 245 |
+
EVLU.US,D,20251230,000000,32.1172,32.23,32.11,32.11,2009,0
|
| 246 |
+
EVLU.US,D,20251231,000000,32.1067,32.24,31.9,32.06,9805,0
|
| 247 |
+
EVLU.US,D,20260102,000000,32.714,32.796,32.714,32.796,3302,0
|
| 248 |
+
EVLU.US,D,20260105,000000,32.91,33.03,32.8,33.02,2213,0
|
| 249 |
+
EVLU.US,D,20260106,000000,33.135,33.17,33.1,33.1527,1266,0
|
| 250 |
+
EVLU.US,D,20260107,000000,33.2,33.2,33.2,33.2,118,0
|
| 251 |
+
EVLU.US,D,20260108,000000,32.85,32.95,32.7551,32.883,3234,0
|
| 252 |
+
EVLU.US,D,20260109,000000,33.07,33.15,33.07,33.15,1602,0
|
| 253 |
+
EVLU.US,D,20260112,000000,33.234,33.4999,33.15,33.4408,4458,0
|
| 254 |
+
EVLU.US,D,20260113,000000,33.35,33.5,33.35,33.4412,2555,0
|
| 255 |
+
EVLU.US,D,20260114,000000,33.669,33.669,33.565,33.6546,3158,0
|
| 256 |
+
EVLU.US,D,20260115,000000,33.88,34.26,33.88,33.9,9943,0
|
| 257 |
+
EVLU.US,D,20260116,000000,33.67,33.7826,33.67,33.7826,3823,0
|
| 258 |
+
EVLU.US,D,20260120,000000,33.74,33.9191,33.66,33.72,4507,0
|
| 259 |
+
EVLU.US,D,20260121,000000,34.38,34.47,34.11,34.47,2634,0
|
| 260 |
+
EVLU.US,D,20260122,000000,34.45,34.66,34.45,34.57,7674,0
|
| 261 |
+
EVLU.US,D,20260123,000000,34.36,34.79,34.36,34.76,4999,0
|
| 262 |
+
EVLU.US,D,20260126,000000,34.94,35.01,34.93,34.95,7898,0
|
| 263 |
+
EVLU.US,D,20260127,000000,35.215,35.52,35.215,35.52,6672,0
|
| 264 |
+
EVLU.US,D,20260128,000000,35.525,35.628,35.35,35.61,6238,0
|
| 265 |
+
EVLU.US,D,20260129,000000,35.34,35.4257,35.05,35.4257,2067,0
|
| 266 |
+
EVLU.US,D,20260130,000000,35.17,35.28,34.41,34.69,22794,0
|
| 267 |
+
EVLU.US,D,20260202,000000,34.49,34.82,34.41,34.8,11867,0
|
| 268 |
+
EVLU.US,D,20260203,000000,35.04,35.12,34.58,34.96,10757,0
|
| 269 |
+
EVLU.US,D,20260204,000000,35.21,35.23,34.6835,34.7116,3086,0
|
| 270 |
+
EVLU.US,D,20260205,000000,34.46,34.78,34.3338,34.4084,2890,0
|
| 271 |
+
EVLU.US,D,20260206,000000,34.942,35.1494,34.94,35.1494,1601,0
|
| 272 |
+
EVLU.US,D,20260209,000000,35.17,35.54,35.1699,35.52,7854,0
|
| 273 |
+
EVLU.US,D,20260210,000000,35.53,35.72,35.53,35.71,16451,0
|
| 274 |
+
EVLU.US,D,20260211,000000,35.9287,36.25,35.85,36.25,15676,0
|
| 275 |
+
EVLU.US,D,20260212,000000,36.2252,36.2252,35.75,35.815,3049,0
|
| 276 |
+
EVLU.US,D,20260213,000000,35.71,35.99,35.53,35.8776,8361,0
|
| 277 |
+
EVLU.US,D,20260217,000000,35.54,35.8399,35.5399,35.7774,7295,0
|
| 278 |
+
EVLU.US,D,20260218,000000,35.92,36.1,35.92,36.0099,2953,0
|
daily/us/nyse stocks/1/fhi.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/flg_a.us.txt
ADDED
|
@@ -0,0 +1,326 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
FLG_A.US,D,20241030,000000,20.48,21.325,20.3563,21,20396,0
|
| 3 |
+
FLG_A.US,D,20241031,000000,21.1,21.34,20.71,20.93,48209,0
|
| 4 |
+
FLG_A.US,D,20241101,000000,21.33,21.65,21.02,21.02,23021,0
|
| 5 |
+
FLG_A.US,D,20241104,000000,21.16,21.3483,20.5575,21.26,14162,0
|
| 6 |
+
FLG_A.US,D,20241105,000000,21.35,21.66,21.35,21.63,21591,0
|
| 7 |
+
FLG_A.US,D,20241106,000000,21.7,21.94,21.3847,21.94,40125,0
|
| 8 |
+
FLG_A.US,D,20241107,000000,21.95,22.73,21.9086,22.64,139306,0
|
| 9 |
+
FLG_A.US,D,20241108,000000,22.3,22.5,22.3,22.43,54014,0
|
| 10 |
+
FLG_A.US,D,20241111,000000,22.32,22.45,22.01,22.25,27070,0
|
| 11 |
+
FLG_A.US,D,20241112,000000,22.24,22.4813,22.015,22.12,45061,0
|
| 12 |
+
FLG_A.US,D,20241113,000000,22.13,22.3,22.05,22.06,22415,0
|
| 13 |
+
FLG_A.US,D,20241114,000000,22.28,22.4054,21.95,21.98,23607,0
|
| 14 |
+
FLG_A.US,D,20241115,000000,22.1199,22.1199,21.22,21.84,23060,0
|
| 15 |
+
FLG_A.US,D,20241118,000000,21.8968,21.8999,21.1674,21.43,39542,0
|
| 16 |
+
FLG_A.US,D,20241119,000000,21.5,21.7261,21.32,21.33,17838,0
|
| 17 |
+
FLG_A.US,D,20241120,000000,21.31,21.3199,21.2,21.25,15416,0
|
| 18 |
+
FLG_A.US,D,20241121,000000,21.25,21.8543,21.25,21.46,19444,0
|
| 19 |
+
FLG_A.US,D,20241122,000000,21.8724,21.89,21.5001,21.61,23428,0
|
| 20 |
+
FLG_A.US,D,20241125,000000,21.8965,21.8965,21.48,21.48,27440,0
|
| 21 |
+
FLG_A.US,D,20241126,000000,21.57,21.57,21.14,21.28,65105,0
|
| 22 |
+
FLG_A.US,D,20241127,000000,21.38,21.71,21.25,21.62,36601,0
|
| 23 |
+
FLG_A.US,D,20241129,000000,21.6,22.36,21.6,22.33,93768,0
|
| 24 |
+
FLG_A.US,D,20241202,000000,22.4,22.4,21.8439,22.32,33094,0
|
| 25 |
+
FLG_A.US,D,20241203,000000,22.35,22.35,21.95,22.12,18132,0
|
| 26 |
+
FLG_A.US,D,20241204,000000,22.3675,22.37,21.85,21.9,43908,0
|
| 27 |
+
FLG_A.US,D,20241205,000000,22.2,22.475,22.02,22.47,28699,0
|
| 28 |
+
FLG_A.US,D,20241206,000000,22.08,22.21,22.075,22.18,24437,0
|
| 29 |
+
FLG_A.US,D,20241209,000000,22.184,22.184,21.8453,21.93,20030,0
|
| 30 |
+
FLG_A.US,D,20241210,000000,22.03,22.03,21.59,22.03,20752,0
|
| 31 |
+
FLG_A.US,D,20241211,000000,21.83,22.0299,21.8,21.8,17206,0
|
| 32 |
+
FLG_A.US,D,20241212,000000,21.83,21.9386,21.64,21.81,16663,0
|
| 33 |
+
FLG_A.US,D,20241213,000000,21.97,22.02,21.39,21.5599,20930,0
|
| 34 |
+
FLG_A.US,D,20241216,000000,21.5741,21.9199,21.27,21.27,33646,0
|
| 35 |
+
FLG_A.US,D,20241217,000000,21.4899,21.4899,21.06,21.42,21402,0
|
| 36 |
+
FLG_A.US,D,20241218,000000,21.275,21.59,21.13,21.44,36940,0
|
| 37 |
+
FLG_A.US,D,20241219,000000,21.3,21.39,21.02,21.02,57376,0
|
| 38 |
+
FLG_A.US,D,20241220,000000,21.0201,21.36,21.02,21.13,36330,0
|
| 39 |
+
FLG_A.US,D,20241223,000000,21.36,21.54,21.03,21.2599,24304,0
|
| 40 |
+
FLG_A.US,D,20241224,000000,21.5349,21.5349,21.19,21.3,9367,0
|
| 41 |
+
FLG_A.US,D,20241226,000000,21.06,21.45,21.05,21.25,40079,0
|
| 42 |
+
FLG_A.US,D,20241227,000000,21.45,21.45,21.1,21.29,74217,0
|
| 43 |
+
FLG_A.US,D,20241230,000000,21.25,21.315,21.02,21.07,136300,0
|
| 44 |
+
FLG_A.US,D,20241231,000000,21.01,21.45,21.01,21.15,268726,0
|
| 45 |
+
FLG_A.US,D,20250102,000000,21.4466,21.72,21.12,21.68,21403,0
|
| 46 |
+
FLG_A.US,D,20250103,000000,21.52,21.84,21.49,21.7001,42112,0
|
| 47 |
+
FLG_A.US,D,20250106,000000,21.5,21.62,21.25,21.44,58894,0
|
| 48 |
+
FLG_A.US,D,20250107,000000,21.37,21.4772,21.2,21.28,34518,0
|
| 49 |
+
FLG_A.US,D,20250108,000000,21.15,21.22,20.88,20.96,49547,0
|
| 50 |
+
FLG_A.US,D,20250110,000000,20.75,20.9,20.63,20.75,42778,0
|
| 51 |
+
FLG_A.US,D,20250113,000000,20.6,20.89,20.25,20.5,46249,0
|
| 52 |
+
FLG_A.US,D,20250114,000000,20.7,20.8317,20.41,20.6,8690,0
|
| 53 |
+
FLG_A.US,D,20250115,000000,20.7,20.95,20.7,20.91,46950,0
|
| 54 |
+
FLG_A.US,D,20250116,000000,20.915,21.06,20.75,20.84,32765,0
|
| 55 |
+
FLG_A.US,D,20250117,000000,20.7825,20.99,20.75,20.81,16453,0
|
| 56 |
+
FLG_A.US,D,20250121,000000,20.66,21,20.66,20.98,19093,0
|
| 57 |
+
FLG_A.US,D,20250122,000000,21,21.2499,20.85,21.01,21007,0
|
| 58 |
+
FLG_A.US,D,20250123,000000,21.05,21.15,21,21.1,21015,0
|
| 59 |
+
FLG_A.US,D,20250124,000000,21.0475,21.1,20.8001,20.99,19988,0
|
| 60 |
+
FLG_A.US,D,20250127,000000,20.88,21.2,20.84,21.2,25195,0
|
| 61 |
+
FLG_A.US,D,20250128,000000,21.08,21.5999,21.0701,21.48,42994,0
|
| 62 |
+
FLG_A.US,D,20250129,000000,21.295,21.5,21.2,21.5,19630,0
|
| 63 |
+
FLG_A.US,D,20250130,000000,21.85,22.13,21.635,22.08,88377,0
|
| 64 |
+
FLG_A.US,D,20250131,000000,22.0499,22.42,21.85,22.13,29414,0
|
| 65 |
+
FLG_A.US,D,20250203,000000,22.3585,22.3585,21.94,21.99,22673,0
|
| 66 |
+
FLG_A.US,D,20250204,000000,22.29,22.3,22,22.07,17960,0
|
| 67 |
+
FLG_A.US,D,20250205,000000,22.25,22.26,22.0202,22.19,22428,0
|
| 68 |
+
FLG_A.US,D,20250206,000000,22.285,22.29,21.93,22.1428,31926,0
|
| 69 |
+
FLG_A.US,D,20250207,000000,22.2165,22.3915,21.85,22.12,30017,0
|
| 70 |
+
FLG_A.US,D,20250210,000000,21.975,22.05,21.86,21.92,28715,0
|
| 71 |
+
FLG_A.US,D,20250211,000000,21.85,22.3884,21.82,22.29,19074,0
|
| 72 |
+
FLG_A.US,D,20250212,000000,21.9,22.3568,21.8701,22.2,32238,0
|
| 73 |
+
FLG_A.US,D,20250213,000000,22.3,22.56,22.2,22.52,29157,0
|
| 74 |
+
FLG_A.US,D,20250214,000000,22.5,22.6735,22.4,22.55,31224,0
|
| 75 |
+
FLG_A.US,D,20250218,000000,22.4999,22.5914,22.32,22.5335,18831,0
|
| 76 |
+
FLG_A.US,D,20250219,000000,22.5,22.5878,22.25,22.52,20022,0
|
| 77 |
+
FLG_A.US,D,20250220,000000,22.45,22.56,22.38,22.45,33388,0
|
| 78 |
+
FLG_A.US,D,20250221,000000,22.54,22.6001,22.26,22.52,22815,0
|
| 79 |
+
FLG_A.US,D,20250224,000000,22.5,22.75,22.27,22.75,25192,0
|
| 80 |
+
FLG_A.US,D,20250225,000000,22.695,22.96,22.6114,22.96,27320,0
|
| 81 |
+
FLG_A.US,D,20250226,000000,22.5216,23.12,22.5216,23.1,19299,0
|
| 82 |
+
FLG_A.US,D,20250227,000000,22.9001,23.15,22.9001,23.15,23936,0
|
| 83 |
+
FLG_A.US,D,20250228,000000,22.9201,23.25,22.9201,23.25,36514,0
|
| 84 |
+
FLG_A.US,D,20250303,000000,23.25,23.45,23.05,23.32,14282,0
|
| 85 |
+
FLG_A.US,D,20250304,000000,23.25,23.4,23.04,23.2,14455,0
|
| 86 |
+
FLG_A.US,D,20250305,000000,23.3,23.3168,23.0699,23.23,18139,0
|
| 87 |
+
FLG_A.US,D,20250306,000000,23.22,23.5,23.2025,23.27,18447,0
|
| 88 |
+
FLG_A.US,D,20250307,000000,23.15,23.2928,22.8252,23.26,45522,0
|
| 89 |
+
FLG_A.US,D,20250310,000000,23.11,23.2,22.97,23.03,29943,0
|
| 90 |
+
FLG_A.US,D,20250311,000000,22.855,23.06,22.81,22.96,50042,0
|
| 91 |
+
FLG_A.US,D,20250312,000000,22.98,23,22.81,22.88,21028,0
|
| 92 |
+
FLG_A.US,D,20250313,000000,22.8401,23.03,22.63,22.67,11212,0
|
| 93 |
+
FLG_A.US,D,20250314,000000,22.82,22.83,22.56,22.65,17122,0
|
| 94 |
+
FLG_A.US,D,20250317,000000,22.85,23.02,22.8,22.87,19587,0
|
| 95 |
+
FLG_A.US,D,20250318,000000,22.6201,23.04,22.6201,23.04,27977,0
|
| 96 |
+
FLG_A.US,D,20250319,000000,22.8989,23.1,22.8,23.1,53734,0
|
| 97 |
+
FLG_A.US,D,20250320,000000,22.94,23.25,22.91,23.09,166690,0
|
| 98 |
+
FLG_A.US,D,20250321,000000,22.98,23.2,22.9652,23.07,47520,0
|
| 99 |
+
FLG_A.US,D,20250324,000000,23.065,23.15,22.94,23.1,39829,0
|
| 100 |
+
FLG_A.US,D,20250325,000000,22.88,23.35,22.88,23.17,92545,0
|
| 101 |
+
FLG_A.US,D,20250326,000000,23.17,23.7,23.0501,23.55,254212,0
|
| 102 |
+
FLG_A.US,D,20250327,000000,23.42,23.89,23.36,23.74,267003,0
|
| 103 |
+
FLG_A.US,D,20250328,000000,23.68,24.15,23.5,23.9,204792,0
|
| 104 |
+
FLG_A.US,D,20250331,000000,23.475,23.799,23.1946,23.68,933382,0
|
| 105 |
+
FLG_A.US,D,20250401,000000,23.78,23.78,23.26,23.45,32126,0
|
| 106 |
+
FLG_A.US,D,20250402,000000,23.4,23.5035,23.212,23.37,15745,0
|
| 107 |
+
FLG_A.US,D,20250403,000000,22.611,23.1689,22.6101,23,58820,0
|
| 108 |
+
FLG_A.US,D,20250404,000000,22.62,22.77,22.325,22.59,80637,0
|
| 109 |
+
FLG_A.US,D,20250407,000000,22.18,22.3,20.35,21.51,150764,0
|
| 110 |
+
FLG_A.US,D,20250408,000000,21.61,22.54,21.5,22,78858,0
|
| 111 |
+
FLG_A.US,D,20250409,000000,21.75,22.53,21.5634,22.22,66059,0
|
| 112 |
+
FLG_A.US,D,20250410,000000,21.86,22.25,21.63,21.63,22972,0
|
| 113 |
+
FLG_A.US,D,20250411,000000,21.55,22,21.42,21.66,21119,0
|
| 114 |
+
FLG_A.US,D,20250414,000000,22.4426,22.5,21.6801,21.99,15952,0
|
| 115 |
+
FLG_A.US,D,20250415,000000,22.1,22.3,21.78,21.9,16316,0
|
| 116 |
+
FLG_A.US,D,20250416,000000,21.9828,22.17,21.49,21.64,70389,0
|
| 117 |
+
FLG_A.US,D,20250417,000000,21.845,21.9348,21.58,21.77,12441,0
|
| 118 |
+
FLG_A.US,D,20250421,000000,21.44,21.6,21.27,21.29,17569,0
|
| 119 |
+
FLG_A.US,D,20250422,000000,21.4,21.75,21.4,21.67,30056,0
|
| 120 |
+
FLG_A.US,D,20250423,000000,21.75,21.8713,21.55,21.6,57421,0
|
| 121 |
+
FLG_A.US,D,20250424,000000,21.354,21.95,21.354,21.94,34967,0
|
| 122 |
+
FLG_A.US,D,20250425,000000,21.74,22.09,21.74,22,41517,0
|
| 123 |
+
FLG_A.US,D,20250428,000000,21.76,21.95,21.75,21.95,31302,0
|
| 124 |
+
FLG_A.US,D,20250429,000000,21.75,21.95,21.73,21.85,53749,0
|
| 125 |
+
FLG_A.US,D,20250430,000000,21.758,22.405,21.69,22.28,161823,0
|
| 126 |
+
FLG_A.US,D,20250501,000000,22.22,23,21.97,22.78,50315,0
|
| 127 |
+
FLG_A.US,D,20250502,000000,22.8,23.35,22.74,23.14,37166,0
|
| 128 |
+
FLG_A.US,D,20250505,000000,23.12,23.69,23.11,23.44,89114,0
|
| 129 |
+
FLG_A.US,D,20250506,000000,23.6,23.74,22.81,22.95,25160,0
|
| 130 |
+
FLG_A.US,D,20250507,000000,23.06,23.07,22.83,23.06,10991,0
|
| 131 |
+
FLG_A.US,D,20250508,000000,23.06,23.06,22.75,22.86,18995,0
|
| 132 |
+
FLG_A.US,D,20250509,000000,22.61,22.89,22.61,22.85,5694,0
|
| 133 |
+
FLG_A.US,D,20250512,000000,22.8501,23,22.8501,23,24359,0
|
| 134 |
+
FLG_A.US,D,20250513,000000,22.85,23,22.7705,22.83,9932,0
|
| 135 |
+
FLG_A.US,D,20250514,000000,22.83,22.9,22.77,22.85,13847,0
|
| 136 |
+
FLG_A.US,D,20250515,000000,22.84,22.95,22.79,22.885,14154,0
|
| 137 |
+
FLG_A.US,D,20250516,000000,22.79,22.82,22.66,22.71,20959,0
|
| 138 |
+
FLG_A.US,D,20250519,000000,22.67,22.7,22.4281,22.4745,15554,0
|
| 139 |
+
FLG_A.US,D,20250520,000000,22.38,22.4,22.25,22.3134,37744,0
|
| 140 |
+
FLG_A.US,D,20250521,000000,22.05,22.52,22.05,22.23,42421,0
|
| 141 |
+
FLG_A.US,D,20250522,000000,22.15,22.31,22,22.07,23794,0
|
| 142 |
+
FLG_A.US,D,20250523,000000,21.95,22.03,21.8664,21.965,19456,0
|
| 143 |
+
FLG_A.US,D,20250527,000000,21.95,22.2474,21.95,22.01,32020,0
|
| 144 |
+
FLG_A.US,D,20250528,000000,22.05,22.4899,21.92,22.4899,14244,0
|
| 145 |
+
FLG_A.US,D,20250529,000000,22.01,22.22,21.95,21.99,18462,0
|
| 146 |
+
FLG_A.US,D,20250530,000000,22.3703,22.3703,21.33,21.33,222764,0
|
| 147 |
+
FLG_A.US,D,20250602,000000,21.4663,21.4663,20.9682,21.16,70511,0
|
| 148 |
+
FLG_A.US,D,20250603,000000,21.25,21.26,21.05,21.08,109433,0
|
| 149 |
+
FLG_A.US,D,20250604,000000,21.16,21.31,21.11,21.12,44503,0
|
| 150 |
+
FLG_A.US,D,20250605,000000,21.09,21.305,20.92,21.14,120283,0
|
| 151 |
+
FLG_A.US,D,20250606,000000,20.83,20.97,20.75,20.84,33813,0
|
| 152 |
+
FLG_A.US,D,20250609,000000,20.8,21.12,20.75,21.08,83022,0
|
| 153 |
+
FLG_A.US,D,20250610,000000,21.08,21.25,21.01,21.07,28631,0
|
| 154 |
+
FLG_A.US,D,20250611,000000,21.075,21.3,21,21.05,96254,0
|
| 155 |
+
FLG_A.US,D,20250612,000000,21.06,21.1,20.9045,20.99,37531,0
|
| 156 |
+
FLG_A.US,D,20250613,000000,20.9981,21,20.62,20.84,35095,0
|
| 157 |
+
FLG_A.US,D,20250616,000000,20.93,20.99,20.7,20.94,29802,0
|
| 158 |
+
FLG_A.US,D,20250617,000000,20.9999,21,20.8,20.92,29152,0
|
| 159 |
+
FLG_A.US,D,20250618,000000,20.92,21.16,20.91,20.99,46781,0
|
| 160 |
+
FLG_A.US,D,20250620,000000,21,21.22,20.96,21,24913,0
|
| 161 |
+
FLG_A.US,D,20250623,000000,21.03,21.1,20.81,20.9,45463,0
|
| 162 |
+
FLG_A.US,D,20250624,000000,21,21.0499,20.8068,20.94,39263,0
|
| 163 |
+
FLG_A.US,D,20250625,000000,20.81,20.98,20.34,20.72,78533,0
|
| 164 |
+
FLG_A.US,D,20250626,000000,20.75,20.87,20.65,20.82,22255,0
|
| 165 |
+
FLG_A.US,D,20250627,000000,20.83,20.8558,20.33,20.37,47162,0
|
| 166 |
+
FLG_A.US,D,20250630,000000,20.4354,20.65,20.05,20.61,440703,0
|
| 167 |
+
FLG_A.US,D,20250701,000000,20.61,20.94,20.46,20.94,37709,0
|
| 168 |
+
FLG_A.US,D,20250702,000000,20.97,21.19,20.97,21.05,48516,0
|
| 169 |
+
FLG_A.US,D,20250703,000000,20.955,21.05,20.94,21,10020,0
|
| 170 |
+
FLG_A.US,D,20250707,000000,20.97,21.0108,20.86,21.01,24393,0
|
| 171 |
+
FLG_A.US,D,20250708,000000,20.936,21.15,20.9,21.14,26067,0
|
| 172 |
+
FLG_A.US,D,20250709,000000,21.12,21.23,21.1,21.23,35138,0
|
| 173 |
+
FLG_A.US,D,20250710,000000,21.22,21.27,21.06,21.08,33074,0
|
| 174 |
+
FLG_A.US,D,20250711,000000,21.06,21.15,20.95,21.05,26015,0
|
| 175 |
+
FLG_A.US,D,20250714,000000,21.04,21.09,20.9,21.04,26601,0
|
| 176 |
+
FLG_A.US,D,20250715,000000,21.04,21.09,20.9,20.98,33679,0
|
| 177 |
+
FLG_A.US,D,20250716,000000,20.92,21.09,20.81,21.03,24879,0
|
| 178 |
+
FLG_A.US,D,20250717,000000,21.05,21.1,21,21.03,23423,0
|
| 179 |
+
FLG_A.US,D,20250718,000000,21.04,21.08,20.8601,20.9,24674,0
|
| 180 |
+
FLG_A.US,D,20250721,000000,21.1699,21.1699,20.8592,20.96,16042,0
|
| 181 |
+
FLG_A.US,D,20250722,000000,20.96,20.99,20.76,20.84,27783,0
|
| 182 |
+
FLG_A.US,D,20250723,000000,20.81,20.9499,20.8,20.85,14490,0
|
| 183 |
+
FLG_A.US,D,20250724,000000,20.8404,20.8501,20.76,20.76,6587,0
|
| 184 |
+
FLG_A.US,D,20250725,000000,20.75,20.87,20.54,20.76,36034,0
|
| 185 |
+
FLG_A.US,D,20250728,000000,20.7649,20.8199,20.7008,20.8,23193,0
|
| 186 |
+
FLG_A.US,D,20250729,000000,20.8,20.9,20.75,20.8,50100,0
|
| 187 |
+
FLG_A.US,D,20250730,000000,20.89,20.9,20.73,20.8,53838,0
|
| 188 |
+
FLG_A.US,D,20250731,000000,20.75,20.95,20.73,20.87,102647,0
|
| 189 |
+
FLG_A.US,D,20250801,000000,20.85,20.86,20.75,20.8,59246,0
|
| 190 |
+
FLG_A.US,D,20250804,000000,20.85,20.94,20.76,20.83,74106,0
|
| 191 |
+
FLG_A.US,D,20250805,000000,20.795,20.93,20.725,20.8,44884,0
|
| 192 |
+
FLG_A.US,D,20250806,000000,20.7999,20.82,20.66,20.75,28852,0
|
| 193 |
+
FLG_A.US,D,20250807,000000,20.76,20.7806,20.68,20.7,21228,0
|
| 194 |
+
FLG_A.US,D,20250808,000000,20.78,20.8,20.63,20.77,26886,0
|
| 195 |
+
FLG_A.US,D,20250811,000000,20.735,20.8,20.73,20.75,6749,0
|
| 196 |
+
FLG_A.US,D,20250812,000000,20.78,20.93,20.7002,20.91,30739,0
|
| 197 |
+
FLG_A.US,D,20250813,000000,21,21,20.9,20.97,49568,0
|
| 198 |
+
FLG_A.US,D,20250814,000000,20.92,20.92,20.75,20.82,40797,0
|
| 199 |
+
FLG_A.US,D,20250815,000000,20.8499,20.9,20.76,20.85,81124,0
|
| 200 |
+
FLG_A.US,D,20250818,000000,20.85,20.95,20.85,20.93,27390,0
|
| 201 |
+
FLG_A.US,D,20250819,000000,21,21.28,20.915,21.28,36060,0
|
| 202 |
+
FLG_A.US,D,20250820,000000,21.28,21.4,21.16,21.4,73728,0
|
| 203 |
+
FLG_A.US,D,20250821,000000,21.36,21.39,21.2,21.3,35976,0
|
| 204 |
+
FLG_A.US,D,20250822,000000,21.325,21.47,21.3,21.4,60200,0
|
| 205 |
+
FLG_A.US,D,20250825,000000,21.37,21.4183,21.2,21.34,27570,0
|
| 206 |
+
FLG_A.US,D,20250826,000000,21.3287,21.43,21.12,21.2,93526,0
|
| 207 |
+
FLG_A.US,D,20250827,000000,21.25,21.471,21.2,21.3,71264,0
|
| 208 |
+
FLG_A.US,D,20250828,000000,21.35,21.58,21.3,21.55,114415,0
|
| 209 |
+
FLG_A.US,D,20250829,000000,21.55,21.78,21.55,21.62,186858,0
|
| 210 |
+
FLG_A.US,D,20250902,000000,21.55,21.75,21.5,21.7,75638,0
|
| 211 |
+
FLG_A.US,D,20250903,000000,21.69,21.7999,21.68,21.79,39589,0
|
| 212 |
+
FLG_A.US,D,20250904,000000,21.75,21.9899,21.75,21.89,72904,0
|
| 213 |
+
FLG_A.US,D,20250905,000000,21.56,21.6499,21.4796,21.64,26764,0
|
| 214 |
+
FLG_A.US,D,20250908,000000,21.77,21.878,21.65,21.76,28539,0
|
| 215 |
+
FLG_A.US,D,20250909,000000,21.81,21.825,21.6718,21.75,24288,0
|
| 216 |
+
FLG_A.US,D,20250910,000000,21.8,21.8,21.5,21.62,35952,0
|
| 217 |
+
FLG_A.US,D,20250911,000000,21.63,21.84,21.51,21.83,38665,0
|
| 218 |
+
FLG_A.US,D,20250912,000000,21.83,22.16,21.71,21.95,143481,0
|
| 219 |
+
FLG_A.US,D,20250915,000000,21.9,22.16,21.9,21.965,39511,0
|
| 220 |
+
FLG_A.US,D,20250916,000000,22.0899,22.15,21.87,22.08,42439,0
|
| 221 |
+
FLG_A.US,D,20250917,000000,22.13,22.28,22.06,22.19,28308,0
|
| 222 |
+
FLG_A.US,D,20250918,000000,22.18,22.2899,21.9975,22.27,16345,0
|
| 223 |
+
FLG_A.US,D,20250919,000000,22.29,22.4,22.25,22.37,38020,0
|
| 224 |
+
FLG_A.US,D,20250922,000000,22.2907,22.37,22.25,22.32,6215,0
|
| 225 |
+
FLG_A.US,D,20250923,000000,22.2575,22.2575,21.96,22.15,15659,0
|
| 226 |
+
FLG_A.US,D,20250924,000000,22.05,22.13,21.76,21.93,12957,0
|
| 227 |
+
FLG_A.US,D,20250925,000000,21.94,21.97,21.74,21.89,17269,0
|
| 228 |
+
FLG_A.US,D,20250926,000000,21.84,21.8949,21.75,21.8,8655,0
|
| 229 |
+
FLG_A.US,D,20250929,000000,21.85,22.08,21.73,22.01,30558,0
|
| 230 |
+
FLG_A.US,D,20250930,000000,22.03,22.045,21.895,21.96,206345,0
|
| 231 |
+
FLG_A.US,D,20251001,000000,22.1989,22.25,22,22.15,33840,0
|
| 232 |
+
FLG_A.US,D,20251002,000000,22.1024,22.2499,22.0062,22.15,9905,0
|
| 233 |
+
FLG_A.US,D,20251003,000000,22.1999,22.1999,22.002,22.1,27431,0
|
| 234 |
+
FLG_A.US,D,20251006,000000,22.1,22.15,22.02,22.15,28755,0
|
| 235 |
+
FLG_A.US,D,20251007,000000,22.1,22.13,22.0194,22.06,42893,0
|
| 236 |
+
FLG_A.US,D,20251008,000000,22.0137,22.1023,21.945,21.95,219490,0
|
| 237 |
+
FLG_A.US,D,20251009,000000,21.9442,21.9999,21.9232,21.97,55467,0
|
| 238 |
+
FLG_A.US,D,20251010,000000,21.95,22,21.325,21.38,104302,0
|
| 239 |
+
FLG_A.US,D,20251013,000000,21.45,21.49,21.32,21.45,8729,0
|
| 240 |
+
FLG_A.US,D,20251014,000000,21.45,21.77,21.35,21.75,142210,0
|
| 241 |
+
FLG_A.US,D,20251015,000000,21.81,22.07,21.805,21.93,52536,0
|
| 242 |
+
FLG_A.US,D,20251016,000000,21.9,21.9804,21.5,21.7,113052,0
|
| 243 |
+
FLG_A.US,D,20251017,000000,21.675,21.8799,21.55,21.78,53090,0
|
| 244 |
+
FLG_A.US,D,20251020,000000,21.8,22.08,21.7601,22,21167,0
|
| 245 |
+
FLG_A.US,D,20251021,000000,22,22.1663,21.9082,22.0764,13457,0
|
| 246 |
+
FLG_A.US,D,20251022,000000,22.05,22.16,21.84,22.08,23513,0
|
| 247 |
+
FLG_A.US,D,20251023,000000,22.11,22.2,21.99,21.99,9790,0
|
| 248 |
+
FLG_A.US,D,20251024,000000,22.13,22.25,22.05,22.18,16004,0
|
| 249 |
+
FLG_A.US,D,20251027,000000,22.11,22.25,22.01,22.21,25143,0
|
| 250 |
+
FLG_A.US,D,20251028,000000,22.21,22.28,22.07,22.21,8629,0
|
| 251 |
+
FLG_A.US,D,20251029,000000,22.1576,22.29,22.09,22.145,16262,0
|
| 252 |
+
FLG_A.US,D,20251030,000000,22.195,22.29,21.95,21.95,23221,0
|
| 253 |
+
FLG_A.US,D,20251031,000000,21.9,21.93,21.56,21.73,42654,0
|
| 254 |
+
FLG_A.US,D,20251103,000000,21.71,22.0399,21.5101,21.87,18285,0
|
| 255 |
+
FLG_A.US,D,20251104,000000,21.8599,21.8957,21.63,21.8199,16370,0
|
| 256 |
+
FLG_A.US,D,20251105,000000,21.66,21.96,21.37,21.78,85554,0
|
| 257 |
+
FLG_A.US,D,20251106,000000,21.78,22.0951,21.67,22.08,20213,0
|
| 258 |
+
FLG_A.US,D,20251107,000000,21.99,22.15,21.9,22.15,10243,0
|
| 259 |
+
FLG_A.US,D,20251110,000000,22.01,22.22,22,22.21,14160,0
|
| 260 |
+
FLG_A.US,D,20251111,000000,22.15,22.22,22.1,22.22,13567,0
|
| 261 |
+
FLG_A.US,D,20251112,000000,22.15,22.24,21.94,22,45823,0
|
| 262 |
+
FLG_A.US,D,20251113,000000,21.97,22.19,21.8501,21.93,30283,0
|
| 263 |
+
FLG_A.US,D,20251114,000000,21.85,22.13,21.85,22.065,12044,0
|
| 264 |
+
FLG_A.US,D,20251117,000000,22.04,22.16,22.0001,22.11,19726,0
|
| 265 |
+
FLG_A.US,D,20251118,000000,22.12,22.48,22.05,22.3,75241,0
|
| 266 |
+
FLG_A.US,D,20251119,000000,22.2804,22.4899,22.185,22.25,29153,0
|
| 267 |
+
FLG_A.US,D,20251120,000000,22.28,22.2819,21.81,21.81,32949,0
|
| 268 |
+
FLG_A.US,D,20251121,000000,21.82,22.06,21.75,22.02,10112,0
|
| 269 |
+
FLG_A.US,D,20251124,000000,22,22.07,21.6601,21.82,41895,0
|
| 270 |
+
FLG_A.US,D,20251125,000000,21.95,22.11,21.85,22.09,13173,0
|
| 271 |
+
FLG_A.US,D,20251126,000000,22.1552,22.29,22.05,22.22,17646,0
|
| 272 |
+
FLG_A.US,D,20251128,000000,22.0394,22.32,22.0394,22.32,18296,0
|
| 273 |
+
FLG_A.US,D,20251201,000000,22.219,22.4327,22.0613,22.35,8952,0
|
| 274 |
+
FLG_A.US,D,20251202,000000,22.35,22.5,22.295,22.4,38024,0
|
| 275 |
+
FLG_A.US,D,20251203,000000,22.4,22.4992,22.4,22.4315,8649,0
|
| 276 |
+
FLG_A.US,D,20251204,000000,22.43,22.5,22.353,22.41,9751,0
|
| 277 |
+
FLG_A.US,D,20251205,000000,22.23,22.299,21.61,21.75,39053,0
|
| 278 |
+
FLG_A.US,D,20251208,000000,21.84,21.84,21.58,21.59,16958,0
|
| 279 |
+
FLG_A.US,D,20251209,000000,21.5,21.85,21.5,21.8201,27646,0
|
| 280 |
+
FLG_A.US,D,20251210,000000,21.75,21.835,21.41,21.6,91559,0
|
| 281 |
+
FLG_A.US,D,20251211,000000,21.663,21.96,21.64,21.95,26428,0
|
| 282 |
+
FLG_A.US,D,20251212,000000,21.78,22.2799,21.78,22.04,22801,0
|
| 283 |
+
FLG_A.US,D,20251215,000000,22,22.1699,21.95,22.1699,16287,0
|
| 284 |
+
FLG_A.US,D,20251216,000000,22.155,22.3699,22.05,22.26,30140,0
|
| 285 |
+
FLG_A.US,D,20251217,000000,22.21,22.37,22.02,22.35,131468,0
|
| 286 |
+
FLG_A.US,D,20251218,000000,22.35,22.5,22.3,22.48,50209,0
|
| 287 |
+
FLG_A.US,D,20251219,000000,22.4,22.5064,22.23,22.32,15492,0
|
| 288 |
+
FLG_A.US,D,20251222,000000,22.34,22.5286,22.32,22.51,11216,0
|
| 289 |
+
FLG_A.US,D,20251223,000000,22.4174,22.5299,22.4174,22.5299,15277,0
|
| 290 |
+
FLG_A.US,D,20251224,000000,22.4722,22.53,22.4722,22.5,2119,0
|
| 291 |
+
FLG_A.US,D,20251226,000000,22.39,22.4999,22.381,22.49,11275,0
|
| 292 |
+
FLG_A.US,D,20251229,000000,22.42,22.5,22.4008,22.49,33334,0
|
| 293 |
+
FLG_A.US,D,20251230,000000,22.44,22.5244,22.44,22.5,37488,0
|
| 294 |
+
FLG_A.US,D,20251231,000000,22.38,22.6,22.3353,22.6,92581,0
|
| 295 |
+
FLG_A.US,D,20260102,000000,22.55,22.6,22.22,22.22,146956,0
|
| 296 |
+
FLG_A.US,D,20260105,000000,22.22,22.22,22.06,22.12,111374,0
|
| 297 |
+
FLG_A.US,D,20260106,000000,22.05,22.14,22.05,22.14,119799,0
|
| 298 |
+
FLG_A.US,D,20260107,000000,22.06,22.2,22.05,22.13,26052,0
|
| 299 |
+
FLG_A.US,D,20260108,000000,22.12,22.475,22.12,22.4,78636,0
|
| 300 |
+
FLG_A.US,D,20260109,000000,22.4,22.55,22.37,22.5,40014,0
|
| 301 |
+
FLG_A.US,D,20260112,000000,22.5,22.6,22.47,22.55,52870,0
|
| 302 |
+
FLG_A.US,D,20260113,000000,22.55,22.57,22.55,22.55,7339,0
|
| 303 |
+
FLG_A.US,D,20260114,000000,22.6,22.615,22.5,22.57,22256,0
|
| 304 |
+
FLG_A.US,D,20260115,000000,22.59,22.62,22.46,22.6,63867,0
|
| 305 |
+
FLG_A.US,D,20260116,000000,22.54,22.65,22.52,22.62,14333,0
|
| 306 |
+
FLG_A.US,D,20260120,000000,22.48,22.53,22.42,22.53,39384,0
|
| 307 |
+
FLG_A.US,D,20260121,000000,22.54,22.67,22.433,22.6,47994,0
|
| 308 |
+
FLG_A.US,D,20260122,000000,22.54,22.68,22.54,22.67,13805,0
|
| 309 |
+
FLG_A.US,D,20260123,000000,22.66,22.81,22.61,22.65,15062,0
|
| 310 |
+
FLG_A.US,D,20260126,000000,22.7,22.775,22.7,22.72,12660,0
|
| 311 |
+
FLG_A.US,D,20260127,000000,22.8,22.83,22.72,22.75,14025,0
|
| 312 |
+
FLG_A.US,D,20260128,000000,22.75,22.8498,22.7,22.77,15764,0
|
| 313 |
+
FLG_A.US,D,20260129,000000,22.72,22.79,22.65,22.74,54746,0
|
| 314 |
+
FLG_A.US,D,20260130,000000,22.6101,22.77,22.6101,22.72,43469,0
|
| 315 |
+
FLG_A.US,D,20260202,000000,22.79,22.8342,22.7712,22.81,8887,0
|
| 316 |
+
FLG_A.US,D,20260203,000000,22.8002,22.8002,22.67,22.7,29745,0
|
| 317 |
+
FLG_A.US,D,20260204,000000,22.7,22.74,22.67,22.74,15282,0
|
| 318 |
+
FLG_A.US,D,20260205,000000,22.7,22.855,22.66,22.81,18414,0
|
| 319 |
+
FLG_A.US,D,20260206,000000,22.72,22.88,22.7,22.79,16579,0
|
| 320 |
+
FLG_A.US,D,20260209,000000,22.8,22.82,22.7366,22.75,10164,0
|
| 321 |
+
FLG_A.US,D,20260210,000000,22.775,22.88,22.75,22.86,19006,0
|
| 322 |
+
FLG_A.US,D,20260211,000000,22.815,22.88,22.77,22.88,14579,0
|
| 323 |
+
FLG_A.US,D,20260212,000000,22.8658,22.93,22.81,22.83,21742,0
|
| 324 |
+
FLG_A.US,D,20260213,000000,22.82,23,22.82,22.98,6163,0
|
| 325 |
+
FLG_A.US,D,20260217,000000,22.9,23.5,22.86,23.5,38590,0
|
| 326 |
+
FLG_A.US,D,20260218,000000,23.35,23.44,23,23,41157,0
|
daily/us/nyse stocks/1/ftca.us.txt
ADDED
|
@@ -0,0 +1,79 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
FTCA.US,D,20251027,000000,7.38,7.39,7.36,7.37,2622,0
|
| 3 |
+
FTCA.US,D,20251028,000000,7.3703,7.38,7.34,7.36,202613,0
|
| 4 |
+
FTCA.US,D,20251029,000000,7.3404,7.37,7.34,7.345,131132,0
|
| 5 |
+
FTCA.US,D,20251030,000000,7.33,7.35,7.32,7.335,113445,0
|
| 6 |
+
FTCA.US,D,20251031,000000,7.34,7.36,7.33,7.35,170721,0
|
| 7 |
+
FTCA.US,D,20251103,000000,7.355,7.38,7.33,7.345,31516,0
|
| 8 |
+
FTCA.US,D,20251104,000000,7.35,7.36,7.32,7.3221,79845,0
|
| 9 |
+
FTCA.US,D,20251105,000000,7.33,7.34,7.3105,7.34,39047,0
|
| 10 |
+
FTCA.US,D,20251106,000000,7.36,7.38,7.34,7.3505,56497,0
|
| 11 |
+
FTCA.US,D,20251107,000000,7.35,7.3622,7.34,7.355,12059,0
|
| 12 |
+
FTCA.US,D,20251110,000000,7.35,7.37,7.3408,7.351,66232,0
|
| 13 |
+
FTCA.US,D,20251111,000000,7.36,7.385,7.35,7.385,39731,0
|
| 14 |
+
FTCA.US,D,20251112,000000,7.38,7.38,7.35,7.365,49439,0
|
| 15 |
+
FTCA.US,D,20251113,000000,7.35,7.35,7.33,7.35,41958,0
|
| 16 |
+
FTCA.US,D,20251114,000000,7.34,7.36,7.33,7.335,97516,0
|
| 17 |
+
FTCA.US,D,20251117,000000,7.38,7.42,7.34,7.355,42788,0
|
| 18 |
+
FTCA.US,D,20251118,000000,7.355,7.3699,7.3201,7.36,85853,0
|
| 19 |
+
FTCA.US,D,20251119,000000,7.36,7.37,7.34,7.3611,167160,0
|
| 20 |
+
FTCA.US,D,20251120,000000,7.36,7.3782,7.3404,7.365,54979,0
|
| 21 |
+
FTCA.US,D,20251121,000000,7.36,7.39,7.3551,7.36,68114,0
|
| 22 |
+
FTCA.US,D,20251124,000000,7.3711,7.38,7.36,7.365,62014,0
|
| 23 |
+
FTCA.US,D,20251125,000000,7.37,7.38,7.36,7.36,49930,0
|
| 24 |
+
FTCA.US,D,20251126,000000,7.36,7.39,7.36,7.375,91775,0
|
| 25 |
+
FTCA.US,D,20251128,000000,7.3801,7.384,7.3778,7.38,7235,0
|
| 26 |
+
FTCA.US,D,20251201,000000,7.34,7.3566,7.21,7.34,79223,0
|
| 27 |
+
FTCA.US,D,20251202,000000,7.33,7.33,7.31,7.325,355919,0
|
| 28 |
+
FTCA.US,D,20251203,000000,7.37,7.37,7.33,7.345,24373,0
|
| 29 |
+
FTCA.US,D,20251204,000000,7.34,7.34,7.28,7.325,192188,0
|
| 30 |
+
FTCA.US,D,20251205,000000,7.27,7.34,7.27,7.34,242714,0
|
| 31 |
+
FTCA.US,D,20251208,000000,7.32,7.34,7.28,7.32,44420,0
|
| 32 |
+
FTCA.US,D,20251209,000000,7.32,7.32,7.28,7.28,122302,0
|
| 33 |
+
FTCA.US,D,20251210,000000,7.32,7.3365,7.3,7.32,831958,0
|
| 34 |
+
FTCA.US,D,20251211,000000,7.34,7.34,7.31,7.33,39757,0
|
| 35 |
+
FTCA.US,D,20251212,000000,7.31,7.34,7.3,7.315,527961,0
|
| 36 |
+
FTCA.US,D,20251215,000000,7.32,7.34,7.24,7.3177,127213,0
|
| 37 |
+
FTCA.US,D,20251216,000000,7.32,7.34,7.31,7.34,86030,0
|
| 38 |
+
FTCA.US,D,20251217,000000,7.325,7.34,7.31,7.33,62332,0
|
| 39 |
+
FTCA.US,D,20251218,000000,7.345,7.35,7.33,7.33,157407,0
|
| 40 |
+
FTCA.US,D,20251219,000000,7.29,7.32,7.29,7.31,64600,0
|
| 41 |
+
FTCA.US,D,20251222,000000,7.3,7.32,7.29,7.31,250611,0
|
| 42 |
+
FTCA.US,D,20251223,000000,7.311,7.33,7.29,7.32,136645,0
|
| 43 |
+
FTCA.US,D,20251224,000000,7.3188,7.35,7.29,7.31,182623,0
|
| 44 |
+
FTCA.US,D,20251226,000000,7.32,7.32,7.3,7.32,134485,0
|
| 45 |
+
FTCA.US,D,20251229,000000,7.3,7.33,7.29,7.327,102818,0
|
| 46 |
+
FTCA.US,D,20251230,000000,7.33,7.33,7.3,7.33,118788,0
|
| 47 |
+
FTCA.US,D,20251231,000000,7.3,7.34,7.3,7.32,413085,0
|
| 48 |
+
FTCA.US,D,20260102,000000,7.32,7.34,7.31,7.34,99289,0
|
| 49 |
+
FTCA.US,D,20260105,000000,7.35,7.38,7.33,7.34,98283,0
|
| 50 |
+
FTCA.US,D,20260106,000000,7.34,7.3569,7.3153,7.345,116256,0
|
| 51 |
+
FTCA.US,D,20260107,000000,7.37,7.37,7.35,7.35,194920,0
|
| 52 |
+
FTCA.US,D,20260108,000000,7.35,7.37,7.35,7.36,71278,0
|
| 53 |
+
FTCA.US,D,20260109,000000,7.3655,7.37,7.35,7.37,109182,0
|
| 54 |
+
FTCA.US,D,20260112,000000,7.37,7.38,7.35,7.37,242438,0
|
| 55 |
+
FTCA.US,D,20260113,000000,7.37,7.38,7.36,7.38,95580,0
|
| 56 |
+
FTCA.US,D,20260114,000000,7.3799,7.38,7.36,7.373,29209,0
|
| 57 |
+
FTCA.US,D,20260115,000000,7.38,7.44,7.37,7.375,76833,0
|
| 58 |
+
FTCA.US,D,20260116,000000,7.375,7.38,7.37,7.37,128395,0
|
| 59 |
+
FTCA.US,D,20260120,000000,7.355,7.36,7.33,7.34,80948,0
|
| 60 |
+
FTCA.US,D,20260121,000000,7.34,7.36,7.33,7.355,101548,0
|
| 61 |
+
FTCA.US,D,20260122,000000,7.3441,7.38,7.34,7.36,171294,0
|
| 62 |
+
FTCA.US,D,20260123,000000,7.39,7.39,7.33,7.345,55525,0
|
| 63 |
+
FTCA.US,D,20260126,000000,7.375,7.38,7.35,7.35,119520,0
|
| 64 |
+
FTCA.US,D,20260127,000000,7.361,7.4,7.35,7.35,74129,0
|
| 65 |
+
FTCA.US,D,20260128,000000,7.365,7.38,7.35,7.362,257171,0
|
| 66 |
+
FTCA.US,D,20260129,000000,7.36,7.37,7.33,7.35,141033,0
|
| 67 |
+
FTCA.US,D,20260130,000000,7.37,7.38,7.34,7.37,110102,0
|
| 68 |
+
FTCA.US,D,20260202,000000,7.36,7.365,7.33,7.34,219587,0
|
| 69 |
+
FTCA.US,D,20260203,000000,7.36,7.4,7.35,7.35,78019,0
|
| 70 |
+
FTCA.US,D,20260204,000000,7.35,7.38,7.35,7.36,118514,0
|
| 71 |
+
FTCA.US,D,20260205,000000,7.38,7.39,7.37,7.37,246711,0
|
| 72 |
+
FTCA.US,D,20260206,000000,7.37,7.38,7.37,7.38,100100,0
|
| 73 |
+
FTCA.US,D,20260209,000000,7.38,7.39,7.37,7.375,171624,0
|
| 74 |
+
FTCA.US,D,20260210,000000,7.4,7.44,7.385,7.385,116200,0
|
| 75 |
+
FTCA.US,D,20260211,000000,7.38,7.39,7.365,7.39,102141,0
|
| 76 |
+
FTCA.US,D,20260212,000000,7.39,7.41,7.39,7.41,209947,0
|
| 77 |
+
FTCA.US,D,20260213,000000,7.42,7.42,7.38,7.4,139355,0
|
| 78 |
+
FTCA.US,D,20260217,000000,7.42,7.45,7.41,7.415,39583,0
|
| 79 |
+
FTCA.US,D,20260218,000000,7.42,7.43,7.41,7.415,49717,0
|
daily/us/nyse stocks/1/gam.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/gnl_d.us.txt
ADDED
|
@@ -0,0 +1,609 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
GNL_D.US,D,20230914,000000,19.51,20.05,19.4478,19.98,23254,0
|
| 3 |
+
GNL_D.US,D,20230915,000000,19.87,20.05,19.76,20.04,20054,0
|
| 4 |
+
GNL_D.US,D,20230918,000000,20.23,20.4122,19.75,19.9566,15105,0
|
| 5 |
+
GNL_D.US,D,20230919,000000,19.81,20.0099,19.55,19.85,27759,0
|
| 6 |
+
GNL_D.US,D,20230920,000000,19.71,19.96,19.6102,19.7,43276,0
|
| 7 |
+
GNL_D.US,D,20230921,000000,19.5,19.52,18.7017,18.95,28107,0
|
| 8 |
+
GNL_D.US,D,20230922,000000,19.13,19.4428,18.54,18.635,42199,0
|
| 9 |
+
GNL_D.US,D,20230925,000000,17.62,18.59,17.62,18.59,63734,0
|
| 10 |
+
GNL_D.US,D,20230926,000000,18.54,19.045,18.21,18.5,24489,0
|
| 11 |
+
GNL_D.US,D,20230927,000000,18.73,18.79,18.3,18.48,26164,0
|
| 12 |
+
GNL_D.US,D,20230928,000000,18.31,18.68,18.2,18.48,25195,0
|
| 13 |
+
GNL_D.US,D,20230929,000000,18.87,18.87,18.03,18.16,33406,0
|
| 14 |
+
GNL_D.US,D,20231002,000000,18.15,18.15,17.85,18.15,13559,0
|
| 15 |
+
GNL_D.US,D,20231003,000000,17.9,18.1,17.5,17.53,16735,0
|
| 16 |
+
GNL_D.US,D,20231004,000000,17.64,18.75,17.5993,17.77,13622,0
|
| 17 |
+
GNL_D.US,D,20231005,000000,17.75,17.75,17.18,17.3307,5562,0
|
| 18 |
+
GNL_D.US,D,20231006,000000,17.27,17.33,16.7479,16.91,27346,0
|
| 19 |
+
GNL_D.US,D,20231009,000000,16.92,17.86,16.92,17.51,9889,0
|
| 20 |
+
GNL_D.US,D,20231010,000000,17.32,17.7893,17.08,17.2,39177,0
|
| 21 |
+
GNL_D.US,D,20231011,000000,17.7,17.87,17.2501,17.37,36668,0
|
| 22 |
+
GNL_D.US,D,20231012,000000,17.82,18.58,17.4,18.07,25753,0
|
| 23 |
+
GNL_D.US,D,20231013,000000,18.29,18.43,17.72,17.8808,4857,0
|
| 24 |
+
GNL_D.US,D,20231016,000000,17.72,18.08,17.72,17.73,15090,0
|
| 25 |
+
GNL_D.US,D,20231017,000000,17.66,18.0799,17.6543,17.8699,14726,0
|
| 26 |
+
GNL_D.US,D,20231018,000000,17.87,17.9,17.51,17.72,7526,0
|
| 27 |
+
GNL_D.US,D,20231019,000000,17.75,18.14,17.62,17.92,15471,0
|
| 28 |
+
GNL_D.US,D,20231020,000000,17.92,18.04,17.5434,18.04,8817,0
|
| 29 |
+
GNL_D.US,D,20231023,000000,18,18,17.85,17.95,6015,0
|
| 30 |
+
GNL_D.US,D,20231024,000000,17.79,18.75,17.6983,18.1,10716,0
|
| 31 |
+
GNL_D.US,D,20231025,000000,18.1,18.1,17.92,17.92,8228,0
|
| 32 |
+
GNL_D.US,D,20231026,000000,17.72,17.95,17.54,17.58,8387,0
|
| 33 |
+
GNL_D.US,D,20231027,000000,17.32,17.4,16.67,16.9,7480,0
|
| 34 |
+
GNL_D.US,D,20231030,000000,16.72,16.89,16.63,16.75,8896,0
|
| 35 |
+
GNL_D.US,D,20231031,000000,16.91,17,16.44,17,31307,0
|
| 36 |
+
GNL_D.US,D,20231101,000000,16.7,17.86,16.7,17.09,8958,0
|
| 37 |
+
GNL_D.US,D,20231102,000000,17.22,17.96,17.11,17.6,8773,0
|
| 38 |
+
GNL_D.US,D,20231103,000000,17.68,18.94,17.61,18.94,10623,0
|
| 39 |
+
GNL_D.US,D,20231106,000000,18.55,18.79,18.27,18.27,7178,0
|
| 40 |
+
GNL_D.US,D,20231107,000000,17.87,18.7273,17.72,18.03,10725,0
|
| 41 |
+
GNL_D.US,D,20231108,000000,17.86,18.75,17.86,18.48,14822,0
|
| 42 |
+
GNL_D.US,D,20231109,000000,18.285,18.7767,18.285,18.5,7381,0
|
| 43 |
+
GNL_D.US,D,20231110,000000,18.5,18.8,18.5,18.69,9775,0
|
| 44 |
+
GNL_D.US,D,20231113,000000,18.35,18.82,18.35,18.6133,43047,0
|
| 45 |
+
GNL_D.US,D,20231114,000000,18.8,19.09,18.795,19.09,18381,0
|
| 46 |
+
GNL_D.US,D,20231115,000000,18.9,19.1,18.9,18.99,8367,0
|
| 47 |
+
GNL_D.US,D,20231116,000000,18.99,19.0802,18.75,18.9,22047,0
|
| 48 |
+
GNL_D.US,D,20231117,000000,18.9,19.19,18.7547,18.7547,7056,0
|
| 49 |
+
GNL_D.US,D,20231120,000000,18.8,18.84,18.795,18.8102,5756,0
|
| 50 |
+
GNL_D.US,D,20231121,000000,18.92,19,18.43,18.43,10387,0
|
| 51 |
+
GNL_D.US,D,20231122,000000,18.39,18.7137,18.205,18.34,8460,0
|
| 52 |
+
GNL_D.US,D,20231124,000000,18.12,18.75,18.12,18.4472,7378,0
|
| 53 |
+
GNL_D.US,D,20231127,000000,18.38,19.205,18.38,19.13,15694,0
|
| 54 |
+
GNL_D.US,D,20231128,000000,19.13,19.21,18.945,18.99,33320,0
|
| 55 |
+
GNL_D.US,D,20231129,000000,18.8525,19.32,18.8525,19.08,18509,0
|
| 56 |
+
GNL_D.US,D,20231130,000000,19.31,19.49,19.09,19.45,18492,0
|
| 57 |
+
GNL_D.US,D,20231201,000000,19.22,19.99,19.22,19.91,8687,0
|
| 58 |
+
GNL_D.US,D,20231204,000000,19.9,19.9,19.4022,19.79,16575,0
|
| 59 |
+
GNL_D.US,D,20231205,000000,19.53,20.18,19.53,20.02,12459,0
|
| 60 |
+
GNL_D.US,D,20231206,000000,20.17,20.2,19.657,20.0262,2787,0
|
| 61 |
+
GNL_D.US,D,20231207,000000,19.8,20.11,19.56,19.86,21497,0
|
| 62 |
+
GNL_D.US,D,20231208,000000,19.77,20.06,19.7097,19.9801,22142,0
|
| 63 |
+
GNL_D.US,D,20231211,000000,19.85,19.971,19.32,19.94,14066,0
|
| 64 |
+
GNL_D.US,D,20231212,000000,19.99,20.2101,19.99,20.14,9791,0
|
| 65 |
+
GNL_D.US,D,20231213,000000,20.2,20.72,20.07,20.56,13858,0
|
| 66 |
+
GNL_D.US,D,20231214,000000,20.56,21.475,20.56,21.43,26765,0
|
| 67 |
+
GNL_D.US,D,20231215,000000,21.62,21.62,20.805,21.44,32514,0
|
| 68 |
+
GNL_D.US,D,20231218,000000,21,21.33,20.1289,20.7,111247,0
|
| 69 |
+
GNL_D.US,D,20231219,000000,20.55,20.7,20.1109,20.54,114220,0
|
| 70 |
+
GNL_D.US,D,20231220,000000,20.6,20.89,20.26,20.27,11386,0
|
| 71 |
+
GNL_D.US,D,20231221,000000,20.36,20.73,20.36,20.72,36036,0
|
| 72 |
+
GNL_D.US,D,20231222,000000,20.82,20.92,20.75,20.885,7840,0
|
| 73 |
+
GNL_D.US,D,20231226,000000,20.99,21.45,20.8363,21.45,12839,0
|
| 74 |
+
GNL_D.US,D,20231227,000000,21.3,21.51,21.3,21.41,9636,0
|
| 75 |
+
GNL_D.US,D,20231228,000000,21.45,21.92,21.3502,21.785,32293,0
|
| 76 |
+
GNL_D.US,D,20231229,000000,21.7,22.5905,21.39,21.39,23437,0
|
| 77 |
+
GNL_D.US,D,20240102,000000,21.38,22.15,21.38,22.15,60924,0
|
| 78 |
+
GNL_D.US,D,20240103,000000,22.15,22.15,21.83,21.94,8622,0
|
| 79 |
+
GNL_D.US,D,20240104,000000,21.8,21.8,20.8801,21.08,17160,0
|
| 80 |
+
GNL_D.US,D,20240105,000000,21.06,21.35,21.06,21.17,16690,0
|
| 81 |
+
GNL_D.US,D,20240108,000000,21.2,21.7783,21.1706,21.435,11595,0
|
| 82 |
+
GNL_D.US,D,20240109,000000,21.27,21.3884,21.17,21.29,12764,0
|
| 83 |
+
GNL_D.US,D,20240110,000000,21.5,21.6,21.18,21.23,24112,0
|
| 84 |
+
GNL_D.US,D,20240111,000000,21.36,21.36,21,21.35,12364,0
|
| 85 |
+
GNL_D.US,D,20240112,000000,21.7,21.7,21.115,21.2855,5420,0
|
| 86 |
+
GNL_D.US,D,20240116,000000,21.16,21.7,21.1531,21.7,10477,0
|
| 87 |
+
GNL_D.US,D,20240117,000000,21.41,21.5,21.25,21.35,20376,0
|
| 88 |
+
GNL_D.US,D,20240118,000000,21.1788,21.27,21.06,21.27,4930,0
|
| 89 |
+
GNL_D.US,D,20240119,000000,21.3,21.48,21.15,21.48,11247,0
|
| 90 |
+
GNL_D.US,D,20240122,000000,21.59,21.66,21.445,21.63,22428,0
|
| 91 |
+
GNL_D.US,D,20240123,000000,21.42,21.64,21.42,21.585,8860,0
|
| 92 |
+
GNL_D.US,D,20240124,000000,21.58,21.61,21.465,21.61,15879,0
|
| 93 |
+
GNL_D.US,D,20240125,000000,21.58,21.78,21.58,21.78,11197,0
|
| 94 |
+
GNL_D.US,D,20240126,000000,21.79,22.23,21.6471,22.23,9827,0
|
| 95 |
+
GNL_D.US,D,20240129,000000,22,22,21.75,21.8601,13614,0
|
| 96 |
+
GNL_D.US,D,20240130,000000,21.79,21.94,21.79,21.94,3581,0
|
| 97 |
+
GNL_D.US,D,20240131,000000,21.88,21.97,21.67,21.67,2732,0
|
| 98 |
+
GNL_D.US,D,20240201,000000,21.98,22.155,21.7301,22.07,17364,0
|
| 99 |
+
GNL_D.US,D,20240202,000000,22.19,22.19,21.6601,21.77,5572,0
|
| 100 |
+
GNL_D.US,D,20240205,000000,21.6,21.7,21.54,21.56,8763,0
|
| 101 |
+
GNL_D.US,D,20240206,000000,21.3301,21.63,21.3301,21.48,5780,0
|
| 102 |
+
GNL_D.US,D,20240207,000000,21.7,21.7,21.3,21.55,10675,0
|
| 103 |
+
GNL_D.US,D,20240208,000000,21.3001,21.5,21.3001,21.5,1252,0
|
| 104 |
+
GNL_D.US,D,20240209,000000,21.4201,21.6899,21.4201,21.63,8090,0
|
| 105 |
+
GNL_D.US,D,20240212,000000,21.58,21.89,21.4897,21.89,11540,0
|
| 106 |
+
GNL_D.US,D,20240213,000000,21.33,21.9,21.33,21.72,9903,0
|
| 107 |
+
GNL_D.US,D,20240214,000000,21.72,21.76,21.35,21.62,4608,0
|
| 108 |
+
GNL_D.US,D,20240215,000000,21.67,21.8,21.5233,21.76,6908,0
|
| 109 |
+
GNL_D.US,D,20240216,000000,21.8,21.8,21.42,21.5,7256,0
|
| 110 |
+
GNL_D.US,D,20240220,000000,21.45,21.69,21.4,21.4001,2131,0
|
| 111 |
+
GNL_D.US,D,20240221,000000,21.45,21.7,21.4232,21.46,2978,0
|
| 112 |
+
GNL_D.US,D,20240222,000000,21.59,21.62,21.5408,21.5408,2933,0
|
| 113 |
+
GNL_D.US,D,20240223,000000,21.43,21.68,21.43,21.65,7539,0
|
| 114 |
+
GNL_D.US,D,20240226,000000,21.51,21.65,21.5,21.65,12469,0
|
| 115 |
+
GNL_D.US,D,20240227,000000,21.622,21.65,21.55,21.65,6461,0
|
| 116 |
+
GNL_D.US,D,20240228,000000,21.5832,21.65,21.45,21.6499,8322,0
|
| 117 |
+
GNL_D.US,D,20240229,000000,21.65,21.7,21.17,21.25,30070,0
|
| 118 |
+
GNL_D.US,D,20240301,000000,21.25,21.43,21.2,21.38,7557,0
|
| 119 |
+
GNL_D.US,D,20240304,000000,21.4,21.65,21.4,21.63,7695,0
|
| 120 |
+
GNL_D.US,D,20240305,000000,21.6,21.62,21.41,21.62,7907,0
|
| 121 |
+
GNL_D.US,D,20240306,000000,21.64,21.7,21.43,21.63,12014,0
|
| 122 |
+
GNL_D.US,D,20240307,000000,21.63,21.73,21.54,21.73,5531,0
|
| 123 |
+
GNL_D.US,D,20240308,000000,21.8,21.8,21.54,21.65,35744,0
|
| 124 |
+
GNL_D.US,D,20240311,000000,21.8,21.8,21.6925,21.76,7380,0
|
| 125 |
+
GNL_D.US,D,20240312,000000,21.8,21.8,21.4464,21.69,5755,0
|
| 126 |
+
GNL_D.US,D,20240313,000000,21.6,21.66,21.56,21.66,22825,0
|
| 127 |
+
GNL_D.US,D,20240314,000000,21.52,21.6,21.52,21.6,3061,0
|
| 128 |
+
GNL_D.US,D,20240315,000000,21.6,21.77,21.55,21.77,17455,0
|
| 129 |
+
GNL_D.US,D,20240318,000000,21.74,21.74,21.6201,21.68,10135,0
|
| 130 |
+
GNL_D.US,D,20240319,000000,21.8,21.8,21.6209,21.66,11125,0
|
| 131 |
+
GNL_D.US,D,20240320,000000,21.7,21.88,21.675,21.88,24152,0
|
| 132 |
+
GNL_D.US,D,20240321,000000,21.8333,21.85,21.11,21.11,15088,0
|
| 133 |
+
GNL_D.US,D,20240322,000000,21.63,21.74,21.6009,21.715,4375,0
|
| 134 |
+
GNL_D.US,D,20240325,000000,21.65,21.65,21.23,21.45,22297,0
|
| 135 |
+
GNL_D.US,D,20240326,000000,21.34,21.415,21.26,21.41,15093,0
|
| 136 |
+
GNL_D.US,D,20240327,000000,21.38,21.47,20.5,20.55,18883,0
|
| 137 |
+
GNL_D.US,D,20240328,000000,21.05,21.38,21.05,21.16,48312,0
|
| 138 |
+
GNL_D.US,D,20240401,000000,21.3,21.58,21.1701,21.56,16198,0
|
| 139 |
+
GNL_D.US,D,20240402,000000,21.47,21.6,21.47,21.55,7191,0
|
| 140 |
+
GNL_D.US,D,20240403,000000,21.6,21.75,21.55,21.7,43914,0
|
| 141 |
+
GNL_D.US,D,20240404,000000,21.3,21.5134,21.0244,21.03,11997,0
|
| 142 |
+
GNL_D.US,D,20240405,000000,21.03,21.06,20.77,20.985,79818,0
|
| 143 |
+
GNL_D.US,D,20240408,000000,20.98,20.98,20.7403,20.93,33578,0
|
| 144 |
+
GNL_D.US,D,20240409,000000,20.92,20.95,20.664,20.664,8536,0
|
| 145 |
+
GNL_D.US,D,20240410,000000,20.6586,20.8,20.3102,20.8,32243,0
|
| 146 |
+
GNL_D.US,D,20240411,000000,20.8,20.8,20.31,20.33,7778,0
|
| 147 |
+
GNL_D.US,D,20240412,000000,20.33,20.7199,19.6921,20.03,16937,0
|
| 148 |
+
GNL_D.US,D,20240415,000000,20,20,18.81,18.8401,17285,0
|
| 149 |
+
GNL_D.US,D,20240416,000000,19.25,19.3999,19,19.3386,8156,0
|
| 150 |
+
GNL_D.US,D,20240417,000000,19.29,20.61,19.29,19.41,5832,0
|
| 151 |
+
GNL_D.US,D,20240418,000000,19.39,19.66,19.39,19.63,11774,0
|
| 152 |
+
GNL_D.US,D,20240419,000000,19.6542,20,19.41,19.99,10380,0
|
| 153 |
+
GNL_D.US,D,20240422,000000,19.79,20.3899,19.79,20.3899,8638,0
|
| 154 |
+
GNL_D.US,D,20240423,000000,20.41,20.47,20.4,20.47,2378,0
|
| 155 |
+
GNL_D.US,D,20240424,000000,20.6,20.65,20.45,20.65,9449,0
|
| 156 |
+
GNL_D.US,D,20240425,000000,20.5,20.58,20.4,20.4,4199,0
|
| 157 |
+
GNL_D.US,D,20240426,000000,20.45,20.74,20.4316,20.4316,4274,0
|
| 158 |
+
GNL_D.US,D,20240429,000000,20.4499,20.71,20.2399,20.6,8956,0
|
| 159 |
+
GNL_D.US,D,20240430,000000,20.8,20.8,20.53,20.56,5073,0
|
| 160 |
+
GNL_D.US,D,20240501,000000,20.42,20.68,20.41,20.56,5683,0
|
| 161 |
+
GNL_D.US,D,20240502,000000,20.31,20.6999,20.31,20.5,7906,0
|
| 162 |
+
GNL_D.US,D,20240503,000000,20.45,20.7521,20.45,20.75,4304,0
|
| 163 |
+
GNL_D.US,D,20240506,000000,20.65,20.87,20.65,20.72,10929,0
|
| 164 |
+
GNL_D.US,D,20240507,000000,20.75,20.88,20.11,20.88,6890,0
|
| 165 |
+
GNL_D.US,D,20240508,000000,20.88,20.88,20.6702,20.865,20453,0
|
| 166 |
+
GNL_D.US,D,20240509,000000,20.76,20.95,20.7201,20.87,5270,0
|
| 167 |
+
GNL_D.US,D,20240510,000000,20.785,20.9,20.785,20.9,2226,0
|
| 168 |
+
GNL_D.US,D,20240513,000000,20.9,20.93,20.7063,20.92,8547,0
|
| 169 |
+
GNL_D.US,D,20240514,000000,20.79,20.9674,20.36,20.72,7505,0
|
| 170 |
+
GNL_D.US,D,20240515,000000,21,21,20.88,20.99,12205,0
|
| 171 |
+
GNL_D.US,D,20240516,000000,20.95,21.1,20.95,21.1,8210,0
|
| 172 |
+
GNL_D.US,D,20240517,000000,21.02,21.06,20.95,21.04,6887,0
|
| 173 |
+
GNL_D.US,D,20240520,000000,20.95,20.95,20.78,20.894,6648,0
|
| 174 |
+
GNL_D.US,D,20240521,000000,20.8,20.8,20.73,20.795,11348,0
|
| 175 |
+
GNL_D.US,D,20240522,000000,20.74,20.8,20.68,20.75,9273,0
|
| 176 |
+
GNL_D.US,D,20240523,000000,20.74,20.77,20.5,20.76,3788,0
|
| 177 |
+
GNL_D.US,D,20240524,000000,20.3872,20.75,20.3872,20.75,1559,0
|
| 178 |
+
GNL_D.US,D,20240528,000000,20.68,20.78,20.6,20.6,11194,0
|
| 179 |
+
GNL_D.US,D,20240529,000000,20.58,20.59,20.46,20.5299,7343,0
|
| 180 |
+
GNL_D.US,D,20240530,000000,20.3091,20.51,20.29,20.33,11251,0
|
| 181 |
+
GNL_D.US,D,20240531,000000,20.47,20.5618,20.19,20.19,8260,0
|
| 182 |
+
GNL_D.US,D,20240603,000000,20.49,20.495,20.18,20.34,21208,0
|
| 183 |
+
GNL_D.US,D,20240604,000000,20.45,20.55,20.34,20.55,21093,0
|
| 184 |
+
GNL_D.US,D,20240605,000000,20.54,20.5799,20.38,20.4701,13100,0
|
| 185 |
+
GNL_D.US,D,20240606,000000,20.58,20.58,20.42,20.42,6598,0
|
| 186 |
+
GNL_D.US,D,20240607,000000,20.42,20.51,20.27,20.5,6107,0
|
| 187 |
+
GNL_D.US,D,20240610,000000,20.33,20.5,20.33,20.49,12760,0
|
| 188 |
+
GNL_D.US,D,20240611,000000,20.4,20.5,20.2701,20.3,8320,0
|
| 189 |
+
GNL_D.US,D,20240612,000000,20.37,20.6,20.33,20.59,32805,0
|
| 190 |
+
GNL_D.US,D,20240613,000000,20.61,20.61,20.52,20.56,11951,0
|
| 191 |
+
GNL_D.US,D,20240614,000000,20.56,20.56,20.4801,20.51,11640,0
|
| 192 |
+
GNL_D.US,D,20240617,000000,20.61,20.61,20.49,20.53,6345,0
|
| 193 |
+
GNL_D.US,D,20240618,000000,20.51,20.5699,20.51,20.54,9265,0
|
| 194 |
+
GNL_D.US,D,20240620,000000,20.52,20.52,20.46,20.52,3597,0
|
| 195 |
+
GNL_D.US,D,20240621,000000,20.5835,20.6,20.4601,20.6,6348,0
|
| 196 |
+
GNL_D.US,D,20240624,000000,20.51,20.75,20.48,20.75,14319,0
|
| 197 |
+
GNL_D.US,D,20240625,000000,20.6,20.645,20.5001,20.57,10388,0
|
| 198 |
+
GNL_D.US,D,20240626,000000,20.58,20.7,20.15,20.15,25784,0
|
| 199 |
+
GNL_D.US,D,20240627,000000,20.18,20.5789,20.18,20.265,16203,0
|
| 200 |
+
GNL_D.US,D,20240628,000000,20.45,20.47,20.3,20.44,11988,0
|
| 201 |
+
GNL_D.US,D,20240701,000000,20.77,20.77,20.41,20.47,12934,0
|
| 202 |
+
GNL_D.US,D,20240702,000000,20.68,20.76,20.5,20.75,26882,0
|
| 203 |
+
GNL_D.US,D,20240703,000000,20.75,21,20.75,21,21433,0
|
| 204 |
+
GNL_D.US,D,20240705,000000,20.73,20.73,20.29,20.51,23783,0
|
| 205 |
+
GNL_D.US,D,20240708,000000,20.56,20.6,20.38,20.42,7623,0
|
| 206 |
+
GNL_D.US,D,20240709,000000,20.44,20.49,20.07,20.13,11467,0
|
| 207 |
+
GNL_D.US,D,20240710,000000,20.05,20.19,20.05,20.07,18992,0
|
| 208 |
+
GNL_D.US,D,20240711,000000,20.15,20.73,20.15,20.5,53012,0
|
| 209 |
+
GNL_D.US,D,20240712,000000,20.6,20.81,20.4401,20.68,23699,0
|
| 210 |
+
GNL_D.US,D,20240715,000000,20.68,20.9,20.58,20.78,19406,0
|
| 211 |
+
GNL_D.US,D,20240716,000000,21.05,21.05,20.8499,20.87,6435,0
|
| 212 |
+
GNL_D.US,D,20240717,000000,20.74,21.05,20.74,20.91,4249,0
|
| 213 |
+
GNL_D.US,D,20240718,000000,20.88,20.93,20.87,20.89,5545,0
|
| 214 |
+
GNL_D.US,D,20240719,000000,20.8097,21.05,20.8097,21.05,3524,0
|
| 215 |
+
GNL_D.US,D,20240722,000000,21.05,21.23,21.0373,21.2,17679,0
|
| 216 |
+
GNL_D.US,D,20240723,000000,21.45,21.6,21.35,21.6,20813,0
|
| 217 |
+
GNL_D.US,D,20240724,000000,21.6,21.6,21.45,21.45,5552,0
|
| 218 |
+
GNL_D.US,D,20240725,000000,21.45,21.57,21.35,21.35,16227,0
|
| 219 |
+
GNL_D.US,D,20240726,000000,21.38,21.5,21.1301,21.4908,13285,0
|
| 220 |
+
GNL_D.US,D,20240729,000000,21.4386,21.5299,21.26,21.48,2403,0
|
| 221 |
+
GNL_D.US,D,20240730,000000,21.24,21.4799,21.052,21.43,4414,0
|
| 222 |
+
GNL_D.US,D,20240731,000000,21.48,22,21.46,21.92,12995,0
|
| 223 |
+
GNL_D.US,D,20240801,000000,22,22.18,21.68,21.87,12643,0
|
| 224 |
+
GNL_D.US,D,20240802,000000,22.03,22.03,21.6503,21.8,10852,0
|
| 225 |
+
GNL_D.US,D,20240805,000000,21.26,21.96,21.07,21.39,18539,0
|
| 226 |
+
GNL_D.US,D,20240806,000000,21.41,21.77,21.02,21.65,7992,0
|
| 227 |
+
GNL_D.US,D,20240807,000000,21.75,21.96,21.75,21.85,5507,0
|
| 228 |
+
GNL_D.US,D,20240808,000000,21.735,21.94,21.735,21.77,2376,0
|
| 229 |
+
GNL_D.US,D,20240809,000000,21.96,22.2299,21.9405,22,20318,0
|
| 230 |
+
GNL_D.US,D,20240812,000000,22,22.05,21.62,21.8955,3122,0
|
| 231 |
+
GNL_D.US,D,20240813,000000,22.01,22.05,21.9072,22.04,26408,0
|
| 232 |
+
GNL_D.US,D,20240814,000000,22.04,22.4,21.9901,22.19,41831,0
|
| 233 |
+
GNL_D.US,D,20240815,000000,21.8462,22.16,21.8462,22.16,8911,0
|
| 234 |
+
GNL_D.US,D,20240816,000000,21.765,22.3,21.765,22.23,16490,0
|
| 235 |
+
GNL_D.US,D,20240819,000000,22.09,22.09,21.67,21.9,57127,0
|
| 236 |
+
GNL_D.US,D,20240820,000000,21.6,21.74,21.55,21.67,38234,0
|
| 237 |
+
GNL_D.US,D,20240821,000000,21.63,21.77,21.59,21.73,19716,0
|
| 238 |
+
GNL_D.US,D,20240822,000000,21.6,21.9889,21.6,21.775,20605,0
|
| 239 |
+
GNL_D.US,D,20240823,000000,21.8312,21.96,21.72,21.94,21695,0
|
| 240 |
+
GNL_D.US,D,20240826,000000,22,22.08,21.9001,22.08,20587,0
|
| 241 |
+
GNL_D.US,D,20240827,000000,21.8,22.02,21.64,21.885,19428,0
|
| 242 |
+
GNL_D.US,D,20240828,000000,21.97,22.02,21.71,21.92,7323,0
|
| 243 |
+
GNL_D.US,D,20240829,000000,21.9741,22.15,21.9741,22.15,4891,0
|
| 244 |
+
GNL_D.US,D,20240830,000000,22.2,22.35,22.2,22.21,18816,0
|
| 245 |
+
GNL_D.US,D,20240903,000000,22.15,22.35,22.14,22.15,7459,0
|
| 246 |
+
GNL_D.US,D,20240904,000000,22.15,22.29,22.08,22.17,24045,0
|
| 247 |
+
GNL_D.US,D,20240905,000000,22.17,22.2,22.05,22.1707,3634,0
|
| 248 |
+
GNL_D.US,D,20240906,000000,22.24,22.329,22.03,22.32,12770,0
|
| 249 |
+
GNL_D.US,D,20240909,000000,22.47,22.47,22.3,22.38,16449,0
|
| 250 |
+
GNL_D.US,D,20240910,000000,22.33,22.47,22.33,22.43,6037,0
|
| 251 |
+
GNL_D.US,D,20240911,000000,22.2011,22.49,22.2011,22.43,8801,0
|
| 252 |
+
GNL_D.US,D,20240912,000000,22.335,22.53,22.285,22.53,9333,0
|
| 253 |
+
GNL_D.US,D,20240913,000000,22.56,22.69,22.45,22.69,16954,0
|
| 254 |
+
GNL_D.US,D,20240916,000000,22.86,23.08,22.82,23.08,14164,0
|
| 255 |
+
GNL_D.US,D,20240917,000000,23.01,23.42,23.01,23.32,13143,0
|
| 256 |
+
GNL_D.US,D,20240918,000000,23.21,23.7,23.15,23.58,15004,0
|
| 257 |
+
GNL_D.US,D,20240919,000000,23.65,24,23.64,24,9634,0
|
| 258 |
+
GNL_D.US,D,20240920,000000,23.504,24.47,23.26,24.09,15156,0
|
| 259 |
+
GNL_D.US,D,20240923,000000,24.13,24.34,23.85,23.89,10029,0
|
| 260 |
+
GNL_D.US,D,20240924,000000,23.93,24.06,23.93,24.06,4087,0
|
| 261 |
+
GNL_D.US,D,20240925,000000,23.9,24.3,23.9,24.3,8423,0
|
| 262 |
+
GNL_D.US,D,20240926,000000,24.29,24.2927,24.08,24.18,13677,0
|
| 263 |
+
GNL_D.US,D,20240927,000000,24.05,24.1218,24.0014,24.07,5581,0
|
| 264 |
+
GNL_D.US,D,20240930,000000,24.18,24.29,24.15,24.15,20013,0
|
| 265 |
+
GNL_D.US,D,20241001,000000,24.2,24.41,24.1,24.2799,16904,0
|
| 266 |
+
GNL_D.US,D,20241002,000000,24.28,24.28,24.14,24.27,26498,0
|
| 267 |
+
GNL_D.US,D,20241003,000000,24.28,24.28,24.19,24.25,10768,0
|
| 268 |
+
GNL_D.US,D,20241004,000000,23.77,23.92,23.61,23.615,7295,0
|
| 269 |
+
GNL_D.US,D,20241007,000000,23.19,23.57,23.02,23.1218,10255,0
|
| 270 |
+
GNL_D.US,D,20241008,000000,23.48,23.48,23,23.16,6008,0
|
| 271 |
+
GNL_D.US,D,20241009,000000,23.23,23.5,22.14,23.18,21108,0
|
| 272 |
+
GNL_D.US,D,20241010,000000,23.29,23.29,23.03,23.24,5311,0
|
| 273 |
+
GNL_D.US,D,20241011,000000,22.7,23.38,22.7,23.36,31671,0
|
| 274 |
+
GNL_D.US,D,20241014,000000,23.3,23.4,23.0001,23.28,4013,0
|
| 275 |
+
GNL_D.US,D,20241015,000000,23.1,23.6899,23.1,23.38,31309,0
|
| 276 |
+
GNL_D.US,D,20241016,000000,23.7,23.7,23.25,23.4,22123,0
|
| 277 |
+
GNL_D.US,D,20241017,000000,23.22,23.49,23.22,23.43,4607,0
|
| 278 |
+
GNL_D.US,D,20241018,000000,23.38,23.55,23.3,23.3,29573,0
|
| 279 |
+
GNL_D.US,D,20241021,000000,23.4,23.69,23.28,23.34,7374,0
|
| 280 |
+
GNL_D.US,D,20241022,000000,23.33,23.5,23.33,23.4301,4023,0
|
| 281 |
+
GNL_D.US,D,20241023,000000,23.55,23.6,23.295,23.46,17454,0
|
| 282 |
+
GNL_D.US,D,20241024,000000,23.6,23.61,23.5,23.55,21259,0
|
| 283 |
+
GNL_D.US,D,20241025,000000,23.55,23.62,23.55,23.58,11131,0
|
| 284 |
+
GNL_D.US,D,20241028,000000,23.55,23.55,23.42,23.54,9787,0
|
| 285 |
+
GNL_D.US,D,20241029,000000,23.45,23.45,23.12,23.12,8841,0
|
| 286 |
+
GNL_D.US,D,20241030,000000,23.12,23.1962,22.77,23.1,38776,0
|
| 287 |
+
GNL_D.US,D,20241031,000000,22.87,23.36,22.64,22.88,6824,0
|
| 288 |
+
GNL_D.US,D,20241101,000000,23.01,23.02,22.6,22.83,6851,0
|
| 289 |
+
GNL_D.US,D,20241104,000000,22.65,22.98,22.6,22.69,9768,0
|
| 290 |
+
GNL_D.US,D,20241105,000000,22.72,22.9475,22.65,22.76,5560,0
|
| 291 |
+
GNL_D.US,D,20241106,000000,22.84,23.21,22.8,23.21,18262,0
|
| 292 |
+
GNL_D.US,D,20241107,000000,23.16,23.4,23,23.4,7049,0
|
| 293 |
+
GNL_D.US,D,20241108,000000,23.41,23.8,23.41,23.7,23843,0
|
| 294 |
+
GNL_D.US,D,20241111,000000,23.7,23.7,23.14,23.14,17231,0
|
| 295 |
+
GNL_D.US,D,20241112,000000,23,23.14,22.54,22.54,23701,0
|
| 296 |
+
GNL_D.US,D,20241113,000000,22.8,22.995,22.61,22.8,11213,0
|
| 297 |
+
GNL_D.US,D,20241114,000000,22.77,22.9,22.6501,22.8,5937,0
|
| 298 |
+
GNL_D.US,D,20241115,000000,22.9,23.09,22.5601,22.72,3997,0
|
| 299 |
+
GNL_D.US,D,20241118,000000,23.005,23.005,22.59,22.93,13269,0
|
| 300 |
+
GNL_D.US,D,20241119,000000,22.55,22.7957,22.55,22.69,3980,0
|
| 301 |
+
GNL_D.US,D,20241120,000000,22.6401,22.8216,22.6401,22.8216,5017,0
|
| 302 |
+
GNL_D.US,D,20241121,000000,23.13,23.19,22.99,23,3221,0
|
| 303 |
+
GNL_D.US,D,20241122,000000,22.98,23.23,22.975,23.17,6658,0
|
| 304 |
+
GNL_D.US,D,20241125,000000,23.19,23.44,23.14,23.24,38818,0
|
| 305 |
+
GNL_D.US,D,20241126,000000,23.155,23.21,23.05,23.1,5348,0
|
| 306 |
+
GNL_D.US,D,20241127,000000,23.3735,23.43,23.1,23.39,5885,0
|
| 307 |
+
GNL_D.US,D,20241129,000000,23.43,23.94,23.35,23.77,31833,0
|
| 308 |
+
GNL_D.US,D,20241202,000000,23.5,23.65,23.16,23.16,7368,0
|
| 309 |
+
GNL_D.US,D,20241203,000000,23.35,23.6,23.24,23.54,7829,0
|
| 310 |
+
GNL_D.US,D,20241204,000000,23.55,23.55,23.14,23.22,14203,0
|
| 311 |
+
GNL_D.US,D,20241205,000000,23.28,23.3099,23,23.2999,65067,0
|
| 312 |
+
GNL_D.US,D,20241206,000000,23.26,23.3,23.24,23.25,11105,0
|
| 313 |
+
GNL_D.US,D,20241209,000000,22.8,23.4347,22.8,23.25,3403,0
|
| 314 |
+
GNL_D.US,D,20241210,000000,23.35,23.48,23.25,23.3101,9971,0
|
| 315 |
+
GNL_D.US,D,20241211,000000,23.61,23.61,23.28,23.28,6176,0
|
| 316 |
+
GNL_D.US,D,20241212,000000,23.5034,23.5034,23.25,23.39,8105,0
|
| 317 |
+
GNL_D.US,D,20241213,000000,23.25,23.305,23.2499,23.305,13290,0
|
| 318 |
+
GNL_D.US,D,20241216,000000,23.5,23.54,23.25,23.2685,8051,0
|
| 319 |
+
GNL_D.US,D,20241217,000000,23.25,23.31,23.09,23.09,6403,0
|
| 320 |
+
GNL_D.US,D,20241218,000000,23.2,23.335,22.21,22.47,29912,0
|
| 321 |
+
GNL_D.US,D,20241219,000000,22.19,22.47,21.51,21.61,28695,0
|
| 322 |
+
GNL_D.US,D,20241220,000000,21.8184,22.8789,21.8184,22.69,25566,0
|
| 323 |
+
GNL_D.US,D,20241223,000000,22.7101,23.08,22.68,23.01,14173,0
|
| 324 |
+
GNL_D.US,D,20241224,000000,22.91,23.02,22.8,23.02,22705,0
|
| 325 |
+
GNL_D.US,D,20241226,000000,23.02,23.076,22.75,23,16604,0
|
| 326 |
+
GNL_D.US,D,20241227,000000,22.99,23.0332,22.21,22.64,21188,0
|
| 327 |
+
GNL_D.US,D,20241230,000000,22.71,22.77,22.37,22.41,10886,0
|
| 328 |
+
GNL_D.US,D,20241231,000000,23.04,23.41,22.5,23.32,21518,0
|
| 329 |
+
GNL_D.US,D,20250102,000000,23.09,23.51,23.03,23.055,16102,0
|
| 330 |
+
GNL_D.US,D,20250103,000000,22.235,23.15,22.235,23.08,7526,0
|
| 331 |
+
GNL_D.US,D,20250106,000000,22.84,23.0904,22.761,23.08,6049,0
|
| 332 |
+
GNL_D.US,D,20250107,000000,23,23.25,22.99,23.06,19683,0
|
| 333 |
+
GNL_D.US,D,20250108,000000,23.0973,23.15,22.77,22.77,6083,0
|
| 334 |
+
GNL_D.US,D,20250110,000000,22.8,22.85,22.47,22.47,36553,0
|
| 335 |
+
GNL_D.US,D,20250113,000000,22.0001,22.22,21.59,21.98,14843,0
|
| 336 |
+
GNL_D.US,D,20250114,000000,21.58,22.15,21.4,22.1,39156,0
|
| 337 |
+
GNL_D.US,D,20250115,000000,22.57,22.7925,22.11,22.39,11416,0
|
| 338 |
+
GNL_D.US,D,20250116,000000,22.5,22.5,22.042,22.32,5136,0
|
| 339 |
+
GNL_D.US,D,20250117,000000,22.4488,22.5,22.28,22.28,7547,0
|
| 340 |
+
GNL_D.US,D,20250121,000000,22.4485,22.69,22.0743,22.69,9926,0
|
| 341 |
+
GNL_D.US,D,20250122,000000,22.8,23.1,22.58,23.1,5157,0
|
| 342 |
+
GNL_D.US,D,20250123,000000,23.09,23.22,22.65,23.14,18369,0
|
| 343 |
+
GNL_D.US,D,20250124,000000,23.2,23.4399,22.945,23.2,11699,0
|
| 344 |
+
GNL_D.US,D,20250127,000000,22.96,23.28,22.72,23.28,3662,0
|
| 345 |
+
GNL_D.US,D,20250128,000000,23.1,23.46,22.8084,23.16,4584,0
|
| 346 |
+
GNL_D.US,D,20250129,000000,23.17,23.5,23.05,23.48,12757,0
|
| 347 |
+
GNL_D.US,D,20250130,000000,23.25,23.43,23.15,23.43,9892,0
|
| 348 |
+
GNL_D.US,D,20250131,000000,23.29,23.49,22.64,22.67,65788,0
|
| 349 |
+
GNL_D.US,D,20250203,000000,22.25,22.98,22.25,22.78,18600,0
|
| 350 |
+
GNL_D.US,D,20250204,000000,22.77,22.86,22.6301,22.76,7806,0
|
| 351 |
+
GNL_D.US,D,20250205,000000,22.8263,23.059,22.5501,22.97,6323,0
|
| 352 |
+
GNL_D.US,D,20250206,000000,23.1403,23.22,22.9,23.02,16451,0
|
| 353 |
+
GNL_D.US,D,20250207,000000,22.95,23.48,22.79,23.28,13821,0
|
| 354 |
+
GNL_D.US,D,20250210,000000,23.21,23.21,22.9518,23.145,6772,0
|
| 355 |
+
GNL_D.US,D,20250211,000000,22.658,23.165,22.658,23.15,11572,0
|
| 356 |
+
GNL_D.US,D,20250212,000000,22.5522,22.9576,22.4,22.8,20721,0
|
| 357 |
+
GNL_D.US,D,20250213,000000,22.5045,22.97,22.5,22.765,5685,0
|
| 358 |
+
GNL_D.US,D,20250214,000000,23.3999,23.3999,22.301,22.79,3667,0
|
| 359 |
+
GNL_D.US,D,20250218,000000,22.72,22.79,22.6,22.66,9073,0
|
| 360 |
+
GNL_D.US,D,20250219,000000,22.82,22.82,22.36,22.68,6267,0
|
| 361 |
+
GNL_D.US,D,20250220,000000,22.5352,22.7,22.3,22.59,9730,0
|
| 362 |
+
GNL_D.US,D,20250221,000000,22.3169,22.6601,22.3169,22.37,4820,0
|
| 363 |
+
GNL_D.US,D,20250224,000000,22.3,22.7383,22.27,22.43,12841,0
|
| 364 |
+
GNL_D.US,D,20250225,000000,22.255,22.75,21.78,22.47,21176,0
|
| 365 |
+
GNL_D.US,D,20250226,000000,22.6,22.68,22.49,22.68,6187,0
|
| 366 |
+
GNL_D.US,D,20250227,000000,22.525,22.81,22.5,22.81,7797,0
|
| 367 |
+
GNL_D.US,D,20250228,000000,22.56,23.26,22.56,23.26,8240,0
|
| 368 |
+
GNL_D.US,D,20250303,000000,23.13,23.45,23.11,23.41,13595,0
|
| 369 |
+
GNL_D.US,D,20250304,000000,23.04,23.5,23.01,23.26,10326,0
|
| 370 |
+
GNL_D.US,D,20250305,000000,23.0012,23.48,23.0012,23.48,9833,0
|
| 371 |
+
GNL_D.US,D,20250306,000000,23.35,23.47,23.28,23.445,17863,0
|
| 372 |
+
GNL_D.US,D,20250307,000000,23.41,23.44,23.33,23.43,8595,0
|
| 373 |
+
GNL_D.US,D,20250310,000000,23.0043,23.5,23,23.37,21576,0
|
| 374 |
+
GNL_D.US,D,20250311,000000,23.2964,23.44,23.29,23.44,3470,0
|
| 375 |
+
GNL_D.US,D,20250312,000000,23.3397,23.6,23.2652,23.43,6034,0
|
| 376 |
+
GNL_D.US,D,20250313,000000,23.5,23.55,23.311,23.5042,4037,0
|
| 377 |
+
GNL_D.US,D,20250314,000000,23.45,23.45,22.99,23.08,16822,0
|
| 378 |
+
GNL_D.US,D,20250317,000000,23.08,23.14,22.875,23.05,7806,0
|
| 379 |
+
GNL_D.US,D,20250318,000000,23.2418,23.5099,23.08,23.2,2993,0
|
| 380 |
+
GNL_D.US,D,20250319,000000,23.24,23.37,23.2,23.22,1698,0
|
| 381 |
+
GNL_D.US,D,20250320,000000,23.26,23.26,22.96,22.96,5208,0
|
| 382 |
+
GNL_D.US,D,20250321,000000,23.1481,23.15,23.0036,23.0457,7734,0
|
| 383 |
+
GNL_D.US,D,20250324,000000,23.145,23.15,22.9,23.02,11724,0
|
| 384 |
+
GNL_D.US,D,20250325,000000,23.09,23.15,23.0398,23.07,2789,0
|
| 385 |
+
GNL_D.US,D,20250326,000000,23.1,23.1,22.9995,23,1925,0
|
| 386 |
+
GNL_D.US,D,20250327,000000,22.9,23.21,22.9,23.21,13536,0
|
| 387 |
+
GNL_D.US,D,20250328,000000,23.036,23.6,23.01,23.49,10444,0
|
| 388 |
+
GNL_D.US,D,20250331,000000,23.14,23.59,23.14,23.59,15443,0
|
| 389 |
+
GNL_D.US,D,20250401,000000,23.56,23.6,23.41,23.41,6511,0
|
| 390 |
+
GNL_D.US,D,20250402,000000,23.49,23.9699,23.36,23.36,7239,0
|
| 391 |
+
GNL_D.US,D,20250403,000000,23,23.25,22.78,23.155,12298,0
|
| 392 |
+
GNL_D.US,D,20250404,000000,22.08,22.56,21.28,21.79,21036,0
|
| 393 |
+
GNL_D.US,D,20250407,000000,20.84,21.5,20.25,20.61,22770,0
|
| 394 |
+
GNL_D.US,D,20250408,000000,20.83,21.84,20.6401,20.6401,7454,0
|
| 395 |
+
GNL_D.US,D,20250409,000000,20.76,21.24,20.2701,21.12,12959,0
|
| 396 |
+
GNL_D.US,D,20250410,000000,21.04,21.09,20.67,20.96,8015,0
|
| 397 |
+
GNL_D.US,D,20250411,000000,20.82,21.26,20.7,21.01,5412,0
|
| 398 |
+
GNL_D.US,D,20250414,000000,22.4426,22.459,20.966,21.58,3601,0
|
| 399 |
+
GNL_D.US,D,20250415,000000,21.9597,22.22,21.53,22,11922,0
|
| 400 |
+
GNL_D.US,D,20250416,000000,22.2332,22.34,21.8361,22,9527,0
|
| 401 |
+
GNL_D.US,D,20250417,000000,22.2,22.2,22,22.09,1893,0
|
| 402 |
+
GNL_D.US,D,20250421,000000,22.1,22.1,21.7161,21.84,4064,0
|
| 403 |
+
GNL_D.US,D,20250422,000000,21.8999,22.45,21.84,22.13,6523,0
|
| 404 |
+
GNL_D.US,D,20250423,000000,22.46,22.47,22.1101,22.19,3995,0
|
| 405 |
+
GNL_D.US,D,20250424,000000,22.39,22.71,22.1663,22.61,5860,0
|
| 406 |
+
GNL_D.US,D,20250425,000000,22.76,23.01,22.525,22.91,12805,0
|
| 407 |
+
GNL_D.US,D,20250428,000000,22.99,23.25,22.89,23.25,18902,0
|
| 408 |
+
GNL_D.US,D,20250429,000000,23.17,23.38,22.9901,23.07,7687,0
|
| 409 |
+
GNL_D.US,D,20250430,000000,22.94,23.23,22.925,23.01,6882,0
|
| 410 |
+
GNL_D.US,D,20250501,000000,22.95,23.0796,22.84,22.94,4209,0
|
| 411 |
+
GNL_D.US,D,20250502,000000,23.1,23.1,22.97,23,2016,0
|
| 412 |
+
GNL_D.US,D,20250505,000000,22,22.999,22,22.87,6885,0
|
| 413 |
+
GNL_D.US,D,20250506,000000,22.98,23.01,22.22,22.38,11394,0
|
| 414 |
+
GNL_D.US,D,20250507,000000,22.6756,22.7,22.465,22.6,12820,0
|
| 415 |
+
GNL_D.US,D,20250508,000000,22.631,22.75,22.61,22.65,4698,0
|
| 416 |
+
GNL_D.US,D,20250509,000000,22.76,23.08,22.71,23.02,9593,0
|
| 417 |
+
GNL_D.US,D,20250512,000000,23.1,23.325,23.04,23.2,9012,0
|
| 418 |
+
GNL_D.US,D,20250513,000000,23.26,23.26,23.09,23.24,7396,0
|
| 419 |
+
GNL_D.US,D,20250514,000000,23.21,23.42,23.2,23.35,5424,0
|
| 420 |
+
GNL_D.US,D,20250515,000000,23.3518,23.55,23.3518,23.42,6924,0
|
| 421 |
+
GNL_D.US,D,20250516,000000,23.6,23.6,23.31,23.3301,4898,0
|
| 422 |
+
GNL_D.US,D,20250519,000000,23.33,23.39,23.22,23.36,7744,0
|
| 423 |
+
GNL_D.US,D,20250520,000000,23.28,23.29,23.23,23.27,2179,0
|
| 424 |
+
GNL_D.US,D,20250521,000000,23.32,23.32,22.8301,22.99,10619,0
|
| 425 |
+
GNL_D.US,D,20250522,000000,23.1,23.269,22.87,23.13,5030,0
|
| 426 |
+
GNL_D.US,D,20250523,000000,22.86,22.95,22.6,22.85,13117,0
|
| 427 |
+
GNL_D.US,D,20250527,000000,22.6001,22.949,22.6001,22.85,28581,0
|
| 428 |
+
GNL_D.US,D,20250528,000000,22.67,22.72,22.47,22.6,20915,0
|
| 429 |
+
GNL_D.US,D,20250529,000000,22.59,22.63,22.56,22.625,5134,0
|
| 430 |
+
GNL_D.US,D,20250530,000000,22.55,22.63,22.09,22.26,68294,0
|
| 431 |
+
GNL_D.US,D,20250602,000000,22.2,22.42,22.01,22.27,14543,0
|
| 432 |
+
GNL_D.US,D,20250603,000000,22.27,22.5,22.27,22.5,6189,0
|
| 433 |
+
GNL_D.US,D,20250604,000000,22.49,22.65,22.29,22.3925,6062,0
|
| 434 |
+
GNL_D.US,D,20250605,000000,22.5,22.73,22.5,22.73,3351,0
|
| 435 |
+
GNL_D.US,D,20250606,000000,22.6112,22.69,22.48,22.56,3457,0
|
| 436 |
+
GNL_D.US,D,20250609,000000,22.41,22.65,22.41,22.6,4205,0
|
| 437 |
+
GNL_D.US,D,20250610,000000,22.55,22.6,22.55,22.6,1554,0
|
| 438 |
+
GNL_D.US,D,20250611,000000,22.65,22.8699,22.65,22.8699,1676,0
|
| 439 |
+
GNL_D.US,D,20250612,000000,22.86,23,22.7819,22.945,4565,0
|
| 440 |
+
GNL_D.US,D,20250613,000000,22.75,22.97,22.75,22.79,12007,0
|
| 441 |
+
GNL_D.US,D,20250617,000000,22.88,22.88,22.3025,22.65,1540,0
|
| 442 |
+
GNL_D.US,D,20250618,000000,22.47,22.74,22.44,22.47,8811,0
|
| 443 |
+
GNL_D.US,D,20250620,000000,22.72,22.87,22.56,22.83,3430,0
|
| 444 |
+
GNL_D.US,D,20250623,000000,22.62,22.8,22.38,22.68,39893,0
|
| 445 |
+
GNL_D.US,D,20250624,000000,22.602,22.7818,22.602,22.7818,1345,0
|
| 446 |
+
GNL_D.US,D,20250625,000000,22.62,22.68,22.62,22.65,770,0
|
| 447 |
+
GNL_D.US,D,20250626,000000,22.49,22.8236,22.49,22.82,4024,0
|
| 448 |
+
GNL_D.US,D,20250627,000000,22.81,22.88,22.8,22.8606,5738,0
|
| 449 |
+
GNL_D.US,D,20250630,000000,22.9785,23.13,22.95,23.1,8998,0
|
| 450 |
+
GNL_D.US,D,20250701,000000,23.0725,23.2,23.01,23.15,20101,0
|
| 451 |
+
GNL_D.US,D,20250702,000000,23.14,23.29,23.075,23.22,20546,0
|
| 452 |
+
GNL_D.US,D,20250703,000000,22.79,22.97,22.72,22.78,19154,0
|
| 453 |
+
GNL_D.US,D,20250707,000000,22.745,22.78,22.51,22.57,10119,0
|
| 454 |
+
GNL_D.US,D,20250708,000000,22.5,22.7055,22.45,22.66,7943,0
|
| 455 |
+
GNL_D.US,D,20250709,000000,22.58,22.8604,22.58,22.83,7258,0
|
| 456 |
+
GNL_D.US,D,20250710,000000,22.945,22.99,22.77,22.99,6636,0
|
| 457 |
+
GNL_D.US,D,20250711,000000,22.4017,22.94,22.401,22.87,6786,0
|
| 458 |
+
GNL_D.US,D,20250714,000000,22.86,22.97,22.56,22.94,6324,0
|
| 459 |
+
GNL_D.US,D,20250715,000000,22.43,22.99,22.43,22.99,13488,0
|
| 460 |
+
GNL_D.US,D,20250716,000000,22.65,22.99,22.51,22.97,24621,0
|
| 461 |
+
GNL_D.US,D,20250717,000000,22.6211,23.1,22.6211,23.07,3414,0
|
| 462 |
+
GNL_D.US,D,20250718,000000,22.805,23.37,22.75,23.17,22431,0
|
| 463 |
+
GNL_D.US,D,20250721,000000,23.38,23.38,23.07,23.1495,9050,0
|
| 464 |
+
GNL_D.US,D,20250722,000000,23.1431,23.22,23.105,23.1703,3539,0
|
| 465 |
+
GNL_D.US,D,20250723,000000,23.2,23.35,23.17,23.1707,5119,0
|
| 466 |
+
GNL_D.US,D,20250724,000000,23.17,23.3978,22.9547,23.31,9203,0
|
| 467 |
+
GNL_D.US,D,20250725,000000,23.31,23.31,23.18,23.19,9462,0
|
| 468 |
+
GNL_D.US,D,20250728,000000,23.01,23.2,22.7201,22.97,8401,0
|
| 469 |
+
GNL_D.US,D,20250729,000000,23.2035,23.2035,22.9266,23.03,6258,0
|
| 470 |
+
GNL_D.US,D,20250730,000000,22.8,23.09,22.8,22.93,2766,0
|
| 471 |
+
GNL_D.US,D,20250731,000000,22.7801,23.1,22.7801,23.1,7336,0
|
| 472 |
+
GNL_D.US,D,20250801,000000,23.1,23.26,23,23.09,5526,0
|
| 473 |
+
GNL_D.US,D,20250804,000000,23.18,23.22,22.96,23.17,8539,0
|
| 474 |
+
GNL_D.US,D,20250805,000000,22.98,23.31,22.98,23.24,7699,0
|
| 475 |
+
GNL_D.US,D,20250806,000000,23.23,23.23,23,23.215,3865,0
|
| 476 |
+
GNL_D.US,D,20250807,000000,23.25,23.3,23.05,23.2,23796,0
|
| 477 |
+
GNL_D.US,D,20250808,000000,23.15,23.39,23.075,23.23,20236,0
|
| 478 |
+
GNL_D.US,D,20250811,000000,23.1218,23.4,23.121,23.4,3603,0
|
| 479 |
+
GNL_D.US,D,20250812,000000,23.2,23.35,23.2,23.315,5395,0
|
| 480 |
+
GNL_D.US,D,20250813,000000,23.319,23.49,23.3,23.47,4295,0
|
| 481 |
+
GNL_D.US,D,20250814,000000,23.25,23.5,23.25,23.36,2416,0
|
| 482 |
+
GNL_D.US,D,20250815,000000,23.36,23.5364,23.36,23.535,4279,0
|
| 483 |
+
GNL_D.US,D,20250818,000000,23.54,24,23.4,23.92,17815,0
|
| 484 |
+
GNL_D.US,D,20250819,000000,23.82,24.45,23.82,24.27,28251,0
|
| 485 |
+
GNL_D.US,D,20250820,000000,23.83,24.38,23.77,24,4898,0
|
| 486 |
+
GNL_D.US,D,20250821,000000,23.5436,23.8,23.541,23.8,1938,0
|
| 487 |
+
GNL_D.US,D,20250822,000000,23.9,24.25,23.9,24.11,5782,0
|
| 488 |
+
GNL_D.US,D,20250825,000000,23.88,24.04,23.85,23.98,3089,0
|
| 489 |
+
GNL_D.US,D,20250826,000000,24.0707,24.09,24,24.0807,2415,0
|
| 490 |
+
GNL_D.US,D,20250827,000000,24.05,24.09,23.99,24.03,4235,0
|
| 491 |
+
GNL_D.US,D,20250828,000000,24.09,24.25,24.04,24.17,4935,0
|
| 492 |
+
GNL_D.US,D,20250829,000000,24.1939,24.27,23.76,23.93,22359,0
|
| 493 |
+
GNL_D.US,D,20250902,000000,24.225,24.225,23.9516,24.14,3683,0
|
| 494 |
+
GNL_D.US,D,20250903,000000,24.28,24.28,24.15,24.25,6134,0
|
| 495 |
+
GNL_D.US,D,20250904,000000,24.2152,24.48,24.2152,24.48,9494,0
|
| 496 |
+
GNL_D.US,D,20250905,000000,24.55,24.78,24.22,24.74,5766,0
|
| 497 |
+
GNL_D.US,D,20250908,000000,24.73,24.74,24.5319,24.69,12968,0
|
| 498 |
+
GNL_D.US,D,20250909,000000,24.69,24.72,24.4824,24.68,7077,0
|
| 499 |
+
GNL_D.US,D,20250910,000000,24.685,24.8601,24.685,24.86,7583,0
|
| 500 |
+
GNL_D.US,D,20250911,000000,24.9,25.02,24.75,25.02,9208,0
|
| 501 |
+
GNL_D.US,D,20250912,000000,24.8486,25.09,24.68,25.02,14701,0
|
| 502 |
+
GNL_D.US,D,20250915,000000,25.02,25.11,24.735,24.96,7656,0
|
| 503 |
+
GNL_D.US,D,20250916,000000,24.95,25.14,24.8741,25.06,24021,0
|
| 504 |
+
GNL_D.US,D,20250917,000000,25.07,25.1,24.99,25,11036,0
|
| 505 |
+
GNL_D.US,D,20250918,000000,24.95,25.07,24.95,25.07,14608,0
|
| 506 |
+
GNL_D.US,D,20250919,000000,25.045,25.07,24.73,24.8,14072,0
|
| 507 |
+
GNL_D.US,D,20250922,000000,25,25,24.9,24.9,7753,0
|
| 508 |
+
GNL_D.US,D,20250923,000000,24.99,25,24.3232,24.79,2576,0
|
| 509 |
+
GNL_D.US,D,20250924,000000,24.63,24.97,24.2131,24.8,6351,0
|
| 510 |
+
GNL_D.US,D,20250925,000000,24.625,24.625,24.46,24.5255,3117,0
|
| 511 |
+
GNL_D.US,D,20250926,000000,24.46,24.7329,24.45,24.7329,4204,0
|
| 512 |
+
GNL_D.US,D,20250929,000000,24.85,24.85,24.68,24.85,3913,0
|
| 513 |
+
GNL_D.US,D,20250930,000000,24.72,25.05,24.56,24.98,45555,0
|
| 514 |
+
GNL_D.US,D,20251001,000000,24.9342,25.05,24.92,24.99,11392,0
|
| 515 |
+
GNL_D.US,D,20251002,000000,25.05,25.05,24.841,24.89,5454,0
|
| 516 |
+
GNL_D.US,D,20251003,000000,24.21,24.68,24.13,24.57,7876,0
|
| 517 |
+
GNL_D.US,D,20251006,000000,24.38,24.67,24.2101,24.51,9916,0
|
| 518 |
+
GNL_D.US,D,20251007,000000,24.256,24.7312,24.256,24.4,2764,0
|
| 519 |
+
GNL_D.US,D,20251008,000000,24.5,24.68,24.25,24.37,6834,0
|
| 520 |
+
GNL_D.US,D,20251009,000000,24.5,24.5,24,24.17,1975,0
|
| 521 |
+
GNL_D.US,D,20251010,000000,24.39,24.39,24.06,24.06,3438,0
|
| 522 |
+
GNL_D.US,D,20251013,000000,24.12,24.3748,24,24.2501,7246,0
|
| 523 |
+
GNL_D.US,D,20251014,000000,24.19,24.44,24,24.21,3067,0
|
| 524 |
+
GNL_D.US,D,20251015,000000,24.5,24.5,24.06,24.19,13235,0
|
| 525 |
+
GNL_D.US,D,20251016,000000,24.25,24.36,24.02,24.24,9080,0
|
| 526 |
+
GNL_D.US,D,20251017,000000,24.45,24.4709,24.22,24.23,5205,0
|
| 527 |
+
GNL_D.US,D,20251020,000000,24.2327,24.75,24.2327,24.62,8290,0
|
| 528 |
+
GNL_D.US,D,20251021,000000,24.52,24.76,24.49,24.735,5322,0
|
| 529 |
+
GNL_D.US,D,20251022,000000,24.74,24.74,24.5025,24.68,2493,0
|
| 530 |
+
GNL_D.US,D,20251023,000000,24.555,24.59,24.54,24.54,1017,0
|
| 531 |
+
GNL_D.US,D,20251024,000000,24.68,24.98,24.5241,24.64,8890,0
|
| 532 |
+
GNL_D.US,D,20251027,000000,24.6,24.775,24.5368,24.575,12882,0
|
| 533 |
+
GNL_D.US,D,20251028,000000,24.5173,24.675,24.48,24.6,4265,0
|
| 534 |
+
GNL_D.US,D,20251029,000000,24.5,24.6,24.3501,24.54,3635,0
|
| 535 |
+
GNL_D.US,D,20251030,000000,24.485,24.6,24.4,24.5,2330,0
|
| 536 |
+
GNL_D.US,D,20251031,000000,24.42,24.42,24.05,24.12,17841,0
|
| 537 |
+
GNL_D.US,D,20251103,000000,23.81,24.2278,23.81,24.05,5596,0
|
| 538 |
+
GNL_D.US,D,20251104,000000,24.0961,24.0961,23.78,23.89,6002,0
|
| 539 |
+
GNL_D.US,D,20251105,000000,23.82,24.255,23.81,24.18,4310,0
|
| 540 |
+
GNL_D.US,D,20251106,000000,24,24.47,23.8762,24.29,3236,0
|
| 541 |
+
GNL_D.US,D,20251107,000000,24.2,24.4599,24.13,24.42,4785,0
|
| 542 |
+
GNL_D.US,D,20251110,000000,24.23,24.5,24.0045,24.27,6926,0
|
| 543 |
+
GNL_D.US,D,20251111,000000,24.3,24.51,24.15,24.5,15254,0
|
| 544 |
+
GNL_D.US,D,20251112,000000,24.5,24.5,24.3,24.3,11851,0
|
| 545 |
+
GNL_D.US,D,20251113,000000,24.1325,24.255,24.13,24.15,4162,0
|
| 546 |
+
GNL_D.US,D,20251114,000000,24.1706,24.1706,23.96,23.96,2156,0
|
| 547 |
+
GNL_D.US,D,20251117,000000,24.04,24.1381,23.81,23.87,7859,0
|
| 548 |
+
GNL_D.US,D,20251118,000000,23.98,23.98,23.23,23.8589,2170,0
|
| 549 |
+
GNL_D.US,D,20251119,000000,23.9384,24.14,23.59,23.63,3983,0
|
| 550 |
+
GNL_D.US,D,20251120,000000,23.88,23.88,23.3901,23.52,4098,0
|
| 551 |
+
GNL_D.US,D,20251121,000000,23.4199,23.42,23.3,23.39,4102,0
|
| 552 |
+
GNL_D.US,D,20251124,000000,23.245,23.69,23.1501,23.54,17271,0
|
| 553 |
+
GNL_D.US,D,20251125,000000,23.55,23.89,23.3404,23.48,13228,0
|
| 554 |
+
GNL_D.US,D,20251126,000000,23.3574,23.7624,23.31,23.57,5093,0
|
| 555 |
+
GNL_D.US,D,20251128,000000,23.25,23.78,23.1097,23.2,32856,0
|
| 556 |
+
GNL_D.US,D,20251201,000000,23.16,23.5816,23.14,23.22,11629,0
|
| 557 |
+
GNL_D.US,D,20251202,000000,23.8,23.8,23.17,23.35,6304,0
|
| 558 |
+
GNL_D.US,D,20251203,000000,23.47,23.78,23.37,23.5224,7474,0
|
| 559 |
+
GNL_D.US,D,20251204,000000,23.805,23.805,23.41,23.53,2719,0
|
| 560 |
+
GNL_D.US,D,20251205,000000,23.72,23.73,23.47,23.71,2601,0
|
| 561 |
+
GNL_D.US,D,20251208,000000,23.4953,23.88,23.4953,23.86,4639,0
|
| 562 |
+
GNL_D.US,D,20251209,000000,23.6537,24.4,23.6537,24.27,9608,0
|
| 563 |
+
GNL_D.US,D,20251210,000000,23.98,24.5,23.73,24.27,6148,0
|
| 564 |
+
GNL_D.US,D,20251211,000000,24.32,24.5,23.987,24.5,2835,0
|
| 565 |
+
GNL_D.US,D,20251212,000000,23.6,24.86,23.6,24.62,19376,0
|
| 566 |
+
GNL_D.US,D,20251215,000000,24.61,24.6899,24.2201,24.39,3531,0
|
| 567 |
+
GNL_D.US,D,20251216,000000,24.4,24.6525,24.32,24.51,9314,0
|
| 568 |
+
GNL_D.US,D,20251217,000000,24.45,24.7,24.41,24.58,10108,0
|
| 569 |
+
GNL_D.US,D,20251218,000000,24.6624,24.85,24.58,24.85,12539,0
|
| 570 |
+
GNL_D.US,D,20251219,000000,24.8999,24.93,24.4,24.9,5520,0
|
| 571 |
+
GNL_D.US,D,20251222,000000,24.3344,24.93,24.3344,24.85,15463,0
|
| 572 |
+
GNL_D.US,D,20251223,000000,24.93,24.98,24.8394,24.88,6665,0
|
| 573 |
+
GNL_D.US,D,20251224,000000,24.9239,24.94,24.735,24.8,2819,0
|
| 574 |
+
GNL_D.US,D,20251226,000000,24.82,25,24.65,24.89,6004,0
|
| 575 |
+
GNL_D.US,D,20251229,000000,24.99,25,24.69,24.95,14142,0
|
| 576 |
+
GNL_D.US,D,20251230,000000,24.6436,25.04,24.64,24.96,16365,0
|
| 577 |
+
GNL_D.US,D,20251231,000000,24.72,25.115,24.72,24.95,40237,0
|
| 578 |
+
GNL_D.US,D,20260102,000000,24.02,24.85,24.02,24.73,10512,0
|
| 579 |
+
GNL_D.US,D,20260105,000000,24.53,24.8,24.3901,24.4501,17901,0
|
| 580 |
+
GNL_D.US,D,20260106,000000,24.5499,24.6,24.3,24.54,8913,0
|
| 581 |
+
GNL_D.US,D,20260107,000000,24.3802,24.54,24.31,24.31,4721,0
|
| 582 |
+
GNL_D.US,D,20260108,000000,24.56,24.59,24.17,24.59,7602,0
|
| 583 |
+
GNL_D.US,D,20260109,000000,24.5175,24.65,24.37,24.65,4175,0
|
| 584 |
+
GNL_D.US,D,20260112,000000,24.5825,24.74,24.5825,24.74,4429,0
|
| 585 |
+
GNL_D.US,D,20260113,000000,24.74,24.95,24.3605,24.78,24471,0
|
| 586 |
+
GNL_D.US,D,20260114,000000,24.628,24.9199,24.5601,24.69,11493,0
|
| 587 |
+
GNL_D.US,D,20260115,000000,24.77,24.859,24.6,24.64,9155,0
|
| 588 |
+
GNL_D.US,D,20260116,000000,24.32,24.64,24.2501,24.51,5929,0
|
| 589 |
+
GNL_D.US,D,20260120,000000,24.35,24.5642,24.3,24.45,4103,0
|
| 590 |
+
GNL_D.US,D,20260121,000000,24.31,24.92,24.31,24.79,5920,0
|
| 591 |
+
GNL_D.US,D,20260122,000000,24.8,24.8,24.62,24.7,10884,0
|
| 592 |
+
GNL_D.US,D,20260123,000000,24.42,24.85,24.42,24.74,3536,0
|
| 593 |
+
GNL_D.US,D,20260126,000000,24.73,24.87,24.6275,24.73,3326,0
|
| 594 |
+
GNL_D.US,D,20260127,000000,24.63,24.94,24.455,24.74,6141,0
|
| 595 |
+
GNL_D.US,D,20260128,000000,24.77,24.8,24.52,24.63,14812,0
|
| 596 |
+
GNL_D.US,D,20260129,000000,24.53,24.6,24.43,24.51,8921,0
|
| 597 |
+
GNL_D.US,D,20260130,000000,24.5,24.6999,24.49,24.69,2149,0
|
| 598 |
+
GNL_D.US,D,20260202,000000,24.5654,24.8,24.51,24.7,4918,0
|
| 599 |
+
GNL_D.US,D,20260203,000000,24.7309,24.85,24.5001,24.595,3235,0
|
| 600 |
+
GNL_D.US,D,20260204,000000,24.8544,24.8544,24.74,24.846,7090,0
|
| 601 |
+
GNL_D.US,D,20260205,000000,24.9382,24.9382,24.69,24.69,5871,0
|
| 602 |
+
GNL_D.US,D,20260206,000000,24.57,24.69,24.5101,24.56,4817,0
|
| 603 |
+
GNL_D.US,D,20260209,000000,24.65,24.69,24.49,24.5,8111,0
|
| 604 |
+
GNL_D.US,D,20260210,000000,24.59,24.63,24.43,24.5,9090,0
|
| 605 |
+
GNL_D.US,D,20260211,000000,24.45,24.5,24.44,24.48,1750,0
|
| 606 |
+
GNL_D.US,D,20260212,000000,24.4437,24.47,24.4,24.46,3153,0
|
| 607 |
+
GNL_D.US,D,20260213,000000,24.49,24.5,24.4,24.4038,3296,0
|
| 608 |
+
GNL_D.US,D,20260217,000000,24.37,24.5,24.2602,24.5,13939,0
|
| 609 |
+
GNL_D.US,D,20260218,000000,24.35,24.5,24.35,24.5,4513,0
|
daily/us/nyse stocks/1/gpk.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/ire.us.txt
ADDED
|
@@ -0,0 +1,83 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
IRE.US,D,20251021,000000,18.19,19.01,15.54,17.35,938820,0
|
| 3 |
+
IRE.US,D,20251022,000000,18.19,18.95,12.91,14.96,3904684,0
|
| 4 |
+
IRE.US,D,20251023,000000,15.71,18.61,15.36,17.5204,3459016,0
|
| 5 |
+
IRE.US,D,20251024,000000,19.44,21.97,18.95,21.92,4641841,0
|
| 6 |
+
IRE.US,D,20251027,000000,23.25,24.35,21.59,23.34,4704734,0
|
| 7 |
+
IRE.US,D,20251028,000000,22.355,24.81,21.1,21.42,2930802,0
|
| 8 |
+
IRE.US,D,20251029,000000,20.78,21.805,18.41,20,4358594,0
|
| 9 |
+
IRE.US,D,20251030,000000,18.67,20.4,17.97,18.6,2475409,0
|
| 10 |
+
IRE.US,D,20251031,000000,20.79,21.67,19.38,20.11,2318059,0
|
| 11 |
+
IRE.US,D,20251103,000000,28,29.97,22.55,24.54,8931551,0
|
| 12 |
+
IRE.US,D,20251104,000000,22.1,28.15,21.5,23.92,6573239,0
|
| 13 |
+
IRE.US,D,20251105,000000,25.45,31.17,24.7,30.84,6497671,0
|
| 14 |
+
IRE.US,D,20251106,000000,30.31,30.31,23.0917,23.16,9013678,0
|
| 15 |
+
IRE.US,D,20251107,000000,22.04,22.26,17.33,20.09,14428320,0
|
| 16 |
+
IRE.US,D,20251110,000000,22.19,23.77,18.39,18.64,7976850,0
|
| 17 |
+
IRE.US,D,20251111,000000,18,18.21,16.09,16.88,6213429,0
|
| 18 |
+
IRE.US,D,20251112,000000,17.4,17.48,14.61,15.87,6399101,0
|
| 19 |
+
IRE.US,D,20251113,000000,14.05,14.48,11.5,11.78,11155855,0
|
| 20 |
+
IRE.US,D,20251114,000000,10.265,12.53,9.825,10.64,17799657,0
|
| 21 |
+
IRE.US,D,20251117,000000,10.51,12.09,10.29,11.17,9887240,0
|
| 22 |
+
IRE.US,D,20251118,000000,10.83,12.66,10.73,11.83,9641118,0
|
| 23 |
+
IRE.US,D,20251119,000000,12.125,13.49,10.22,10.37,15137307,0
|
| 24 |
+
IRE.US,D,20251120,000000,11.79,14.05,9.15,9.27,24439410,0
|
| 25 |
+
IRE.US,D,20251121,000000,8.95,9.65,7.58,8.72,21765038,0
|
| 26 |
+
IRE.US,D,20251124,000000,9.02,11.48,8.99,11.27,10802620,0
|
| 27 |
+
IRE.US,D,20251125,000000,10.595,11.03,9.24,10.77,14297988,0
|
| 28 |
+
IRE.US,D,20251126,000000,11.65,11.65,10.13,11.21,12342985,0
|
| 29 |
+
IRE.US,D,20251128,000000,11.675,12.56,10.61,10.88,7684790,0
|
| 30 |
+
IRE.US,D,20251201,000000,9.58,11.3,9.25,11.13,9526386,0
|
| 31 |
+
IRE.US,D,20251202,000000,9.99,10.4999,7.63,7.78,22528059,0
|
| 32 |
+
IRE.US,D,20251203,000000,7.73,8.955,7.31,8.81,17248814,0
|
| 33 |
+
IRE.US,D,20251204,000000,8.42,9.935,8.22,9.79,11277217,0
|
| 34 |
+
IRE.US,D,20251205,000000,9.375,9.665,8.74,9,9455772,0
|
| 35 |
+
IRE.US,D,20251208,000000,9.26,9.7501,8.59,9.65,8816037,0
|
| 36 |
+
IRE.US,D,20251209,000000,9.35,10.725,9.2001,9.85,8902297,0
|
| 37 |
+
IRE.US,D,20251210,000000,9.67,9.67,8.615,8.66,13107284,0
|
| 38 |
+
IRE.US,D,20251211,000000,8.29,8.6499,7.43,8.61,12738709,0
|
| 39 |
+
IRE.US,D,20251212,000000,8.36,8.69,6.85,7.12,23344225,0
|
| 40 |
+
IRE.US,D,20251215,000000,7.175,7.18,5.43,5.46,30574034,0
|
| 41 |
+
IRE.US,D,20251216,000000,5.26,5.84,4.8,5.78,22334166,0
|
| 42 |
+
IRE.US,D,20251217,000000,5.99,6.03,4.86,4.89,14965028,0
|
| 43 |
+
IRE.US,D,20251218,000000,5.43,5.8,5.26,5.46,13802030,0
|
| 44 |
+
IRE.US,D,20251219,000000,5.81,6.86,5.75,6.75,14370666,0
|
| 45 |
+
IRE.US,D,20251222,000000,7.44,7.9378,7.095,7.44,17057380,0
|
| 46 |
+
IRE.US,D,20251223,000000,6.95,7.89,6.94,7.42,13088779,0
|
| 47 |
+
IRE.US,D,20251224,000000,7.33,7.715,7.01,7.41,6568024,0
|
| 48 |
+
IRE.US,D,20251226,000000,7.59,7.6,6.52,6.8,11145337,0
|
| 49 |
+
IRE.US,D,20251229,000000,6.47,7.44,6.3604,6.44,12585512,0
|
| 50 |
+
IRE.US,D,20251230,000000,6.555,6.63,6.06,6.1,7513460,0
|
| 51 |
+
IRE.US,D,20251231,000000,6.125,6.33,5.76,5.94,8466887,0
|
| 52 |
+
IRE.US,D,20260102,000000,6.305,7.475,6.0114,7.46,20752290,0
|
| 53 |
+
IRE.US,D,20260105,000000,8.21,9.41,7.98,9.38,18234823,0
|
| 54 |
+
IRE.US,D,20260106,000000,9,9.26,7.41,8.5,18218085,0
|
| 55 |
+
IRE.US,D,20260107,000000,8.31,8.7465,7.62,7.65,10649928,0
|
| 56 |
+
IRE.US,D,20260108,000000,7.57,9,7.27,8.33,16251463,0
|
| 57 |
+
IRE.US,D,20260109,000000,8.75,9.94,8.36,8.47,18160955,0
|
| 58 |
+
IRE.US,D,20260112,000000,8.69,10.5,8.39,10.04,24711008,0
|
| 59 |
+
IRE.US,D,20260113,000000,10.13,11.0799,9.81,11.06,15659954,0
|
| 60 |
+
IRE.US,D,20260114,000000,11.16,11.36,10.1908,11.01,14014492,0
|
| 61 |
+
IRE.US,D,20260115,000000,11.2,11.75,10.14,10.6,14289334,0
|
| 62 |
+
IRE.US,D,20260116,000000,10.8,13.38,10.605,12.98,19970425,0
|
| 63 |
+
IRE.US,D,20260120,000000,11.72,12.9278,11,11.42,19682247,0
|
| 64 |
+
IRE.US,D,20260121,000000,12.14,12.6014,9.13,11.06,35747051,0
|
| 65 |
+
IRE.US,D,20260122,000000,11.68,12.37,10.4,10.52,17623811,0
|
| 66 |
+
IRE.US,D,20260123,000000,10.54,13.07,9.67,12.3,30393454,0
|
| 67 |
+
IRE.US,D,20260126,000000,12.09,12.46,10.19,10.44,20432053,0
|
| 68 |
+
IRE.US,D,20260127,000000,10.87,13.435,10.65,13.41,22340857,0
|
| 69 |
+
IRE.US,D,20260128,000000,13.485,15.03,13.26,14.73,17700881,0
|
| 70 |
+
IRE.US,D,20260129,000000,14.04,14.3265,11.8525,13.27,22655025,0
|
| 71 |
+
IRE.US,D,20260130,000000,12.62,12.65,9.94,10.55,26575032,0
|
| 72 |
+
IRE.US,D,20260202,000000,10.01,11.04,8.9486,10.23,21439012,0
|
| 73 |
+
IRE.US,D,20260203,000000,10.96,11.27,9.15,10.76,18886989,0
|
| 74 |
+
IRE.US,D,20260204,000000,9.905,9.97,6.62,7.02,42472276,0
|
| 75 |
+
IRE.US,D,20260205,000000,6.3,6.98,5.115,5.4,60300427,0
|
| 76 |
+
IRE.US,D,20260206,000000,5.4,6.56,4.48,5.9,70476672,0
|
| 77 |
+
IRE.US,D,20260209,000000,5.62,7.43,5.57,7.14,34948977,0
|
| 78 |
+
IRE.US,D,20260210,000000,6.87,7.445,6.13,6.15,25713896,0
|
| 79 |
+
IRE.US,D,20260211,000000,6.37,6.4,5.32,6.01,32531622,0
|
| 80 |
+
IRE.US,D,20260212,000000,5.985,6.1,5.16,5.3,21834210,0
|
| 81 |
+
IRE.US,D,20260213,000000,5.465,6.18,5.145,5.83,25764005,0
|
| 82 |
+
IRE.US,D,20260217,000000,5.55,5.85,5.15,5.51,16943999,0
|
| 83 |
+
IRE.US,D,20260218,000000,5.45,6.23,5.36,5.8,17095461,0
|
daily/us/nyse stocks/1/key.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/ldri.us.txt
ADDED
|
@@ -0,0 +1,293 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
LDRI.US,D,20241113,000000,24.9696,25.0699,24.955,24.955,4020,0
|
| 3 |
+
LDRI.US,D,20241115,000000,24.9583,24.9583,24.95,24.95,201,0
|
| 4 |
+
LDRI.US,D,20241118,000000,25,25.05,24.995,25.014,3302,0
|
| 5 |
+
LDRI.US,D,20241119,000000,25.02,25.02,25,25,252,0
|
| 6 |
+
LDRI.US,D,20241120,000000,25.0299,25.0299,25.01,25.01,201,0
|
| 7 |
+
LDRI.US,D,20241121,000000,25.01,25.01,24.9995,24.9995,400,0
|
| 8 |
+
LDRI.US,D,20241122,000000,24.9963,25.06,24.9963,25,703,0
|
| 9 |
+
LDRI.US,D,20241125,000000,25.029,25.03,25.0176,25.0176,304,0
|
| 10 |
+
LDRI.US,D,20241126,000000,25.024,25.03,25.01,25.01,550,0
|
| 11 |
+
LDRI.US,D,20241127,000000,25.01,25.06,25.01,25.04,1014,0
|
| 12 |
+
LDRI.US,D,20241129,000000,25.0789,25.08,25.065,25.065,861,0
|
| 13 |
+
LDRI.US,D,20241202,000000,25.0544,25.17,25.0544,25.06,581,0
|
| 14 |
+
LDRI.US,D,20241203,000000,25.09,25.09,25.0688,25.07,725,0
|
| 15 |
+
LDRI.US,D,20241204,000000,25.11,25.1192,25.095,25.095,367,0
|
| 16 |
+
LDRI.US,D,20241205,000000,25.1,25.1,25.096,25.096,204,0
|
| 17 |
+
LDRI.US,D,20241206,000000,25.0975,25.12,25.0975,25.12,1160,0
|
| 18 |
+
LDRI.US,D,20241209,000000,25.11,25.18,25.09,25.09,572,0
|
| 19 |
+
LDRI.US,D,20241210,000000,25.0838,25.09,25.0838,25.09,176,0
|
| 20 |
+
LDRI.US,D,20241211,000000,25.1191,25.1191,25.0985,25.11,541,0
|
| 21 |
+
LDRI.US,D,20241212,000000,25.1195,25.1195,25.1,25.1,1774,0
|
| 22 |
+
LDRI.US,D,20241213,000000,25.0788,25.09,25.06,25.06,1719,0
|
| 23 |
+
LDRI.US,D,20241216,000000,25.0502,25.07,25.045,25.0581,1179,0
|
| 24 |
+
LDRI.US,D,20241217,000000,25.044,25.06,25.04,25.05,1251,0
|
| 25 |
+
LDRI.US,D,20241218,000000,25.07,25.08,24.9919,24.997,3156,0
|
| 26 |
+
LDRI.US,D,20241219,000000,24.97,24.97,24.924,24.9452,308,0
|
| 27 |
+
LDRI.US,D,20241220,000000,24.8,24.8,24.785,24.785,415,0
|
| 28 |
+
LDRI.US,D,20241223,000000,24.78,24.83,24.7653,24.77,2095,0
|
| 29 |
+
LDRI.US,D,20241224,000000,24.765,24.7813,24.765,24.7813,1436,0
|
| 30 |
+
LDRI.US,D,20241226,000000,24.7754,24.8198,24.7754,24.7903,1664,0
|
| 31 |
+
LDRI.US,D,20241227,000000,24.78,24.81,24.77,24.79,412,0
|
| 32 |
+
LDRI.US,D,20241230,000000,24.8232,24.84,24.8232,24.84,2016,0
|
| 33 |
+
LDRI.US,D,20241231,000000,24.8597,24.87,24.81,24.8394,836,0
|
| 34 |
+
LDRI.US,D,20250102,000000,24.88,24.88,24.84,24.86,1039,0
|
| 35 |
+
LDRI.US,D,20250103,000000,24.87,24.87,24.8529,24.8529,1038,0
|
| 36 |
+
LDRI.US,D,20250106,000000,24.845,24.865,24.84,24.84,1516,0
|
| 37 |
+
LDRI.US,D,20250107,000000,24.87,24.92,24.8462,24.85,1197,0
|
| 38 |
+
LDRI.US,D,20250108,000000,24.89,24.9,24.8662,24.875,3033,0
|
| 39 |
+
LDRI.US,D,20250110,000000,24.9,25,24.87,24.87,10504,0
|
| 40 |
+
LDRI.US,D,20250113,000000,24.88,24.89,24.8711,24.8802,1189,0
|
| 41 |
+
LDRI.US,D,20250114,000000,24.88,24.95,24.88,24.895,2239,0
|
| 42 |
+
LDRI.US,D,20250115,000000,24.97,25.02,24.95,24.955,752,0
|
| 43 |
+
LDRI.US,D,20250117,000000,24.975,24.9752,24.975,24.9752,110,0
|
| 44 |
+
LDRI.US,D,20250121,000000,24.957,24.98,24.93,24.98,607,0
|
| 45 |
+
LDRI.US,D,20250122,000000,24.97,25.02,24.95,24.95,442,0
|
| 46 |
+
LDRI.US,D,20250123,000000,24.935,24.9799,24.91,24.94,2415,0
|
| 47 |
+
LDRI.US,D,20250124,000000,25.01,25.09,24.985,24.995,6687,0
|
| 48 |
+
LDRI.US,D,20250127,000000,25.03,25.03,25.015,25.015,134,0
|
| 49 |
+
LDRI.US,D,20250128,000000,25.04,25.08,24.98,25.025,642,0
|
| 50 |
+
LDRI.US,D,20250129,000000,25.06,25.11,25,25.02,12134,0
|
| 51 |
+
LDRI.US,D,20250130,000000,25.06,25.06,25.035,25.035,1162,0
|
| 52 |
+
LDRI.US,D,20250131,000000,25.01,25.07,25.005,25.0464,2974,0
|
| 53 |
+
LDRI.US,D,20250203,000000,25.11,25.16,25.0862,25.11,2405,0
|
| 54 |
+
LDRI.US,D,20250204,000000,25.12,25.17,25.11,25.11,1463,0
|
| 55 |
+
LDRI.US,D,20250205,000000,25.09,25.18,25.09,25.115,767,0
|
| 56 |
+
LDRI.US,D,20250206,000000,25.08,25.095,25.07,25.095,746,0
|
| 57 |
+
LDRI.US,D,20250207,000000,25.04,25.14,25.04,25.085,3905,0
|
| 58 |
+
LDRI.US,D,20250210,000000,25.14,25.14,25.1,25.1,915,0
|
| 59 |
+
LDRI.US,D,20250211,000000,25.1,25.1299,25.1,25.1151,405,0
|
| 60 |
+
LDRI.US,D,20250212,000000,25.1,25.16,25.0852,25.0852,923,0
|
| 61 |
+
LDRI.US,D,20250213,000000,25.13,25.13,25.115,25.115,346,0
|
| 62 |
+
LDRI.US,D,20250214,000000,25.17,25.22,25.15,25.15,1062,0
|
| 63 |
+
LDRI.US,D,20250218,000000,25.15,25.2,25.1,25.142,7342,0
|
| 64 |
+
LDRI.US,D,20250219,000000,25.16,25.16,25.14,25.15,389,0
|
| 65 |
+
LDRI.US,D,20250220,000000,25.19,25.29,25.19,25.2,2808,0
|
| 66 |
+
LDRI.US,D,20250221,000000,25.19,25.26,25.18,25.1975,23453,0
|
| 67 |
+
LDRI.US,D,20250224,000000,25.16,25.1875,25.16,25.1875,263,0
|
| 68 |
+
LDRI.US,D,20250225,000000,25.2519,25.39,25.25,25.25,18491,0
|
| 69 |
+
LDRI.US,D,20250226,000000,25.2391,25.31,25.2298,25.28,7355,0
|
| 70 |
+
LDRI.US,D,20250227,000000,25.2398,25.258,25.23,25.258,303,0
|
| 71 |
+
LDRI.US,D,20250228,000000,25.32,25.415,25.31,25.3777,14074,0
|
| 72 |
+
LDRI.US,D,20250303,000000,25.33,25.43,25.33,25.4,13167,0
|
| 73 |
+
LDRI.US,D,20250304,000000,25.4,25.45,25.3616,25.3616,5483,0
|
| 74 |
+
LDRI.US,D,20250305,000000,25.33,25.39,25.32,25.33,6642,0
|
| 75 |
+
LDRI.US,D,20250306,000000,25.2972,25.3599,25.2921,25.315,8096,0
|
| 76 |
+
LDRI.US,D,20250307,000000,25.34,25.4,25.325,25.325,3785,0
|
| 77 |
+
LDRI.US,D,20250310,000000,25.35,25.49,25.343,25.49,5350,0
|
| 78 |
+
LDRI.US,D,20250311,000000,25.36,25.54,25.35,25.35,6556,0
|
| 79 |
+
LDRI.US,D,20250312,000000,25.38,25.52,25.36,25.4,19142,0
|
| 80 |
+
LDRI.US,D,20250313,000000,25.37,25.4,25.33,25.35,11029,0
|
| 81 |
+
LDRI.US,D,20250314,000000,25.3393,25.41,25.33,25.335,3461,0
|
| 82 |
+
LDRI.US,D,20250317,000000,25.33,25.46,25.3,25.46,6060,0
|
| 83 |
+
LDRI.US,D,20250318,000000,25.326,25.34,25.32,25.32,4094,0
|
| 84 |
+
LDRI.US,D,20250319,000000,25.3,25.37,25.3,25.37,2207,0
|
| 85 |
+
LDRI.US,D,20250320,000000,25.384,25.4,25.35,25.3554,6974,0
|
| 86 |
+
LDRI.US,D,20250321,000000,25.44,25.44,25.4137,25.415,2750,0
|
| 87 |
+
LDRI.US,D,20250324,000000,25.38,25.45,25.32,25.4,4062,0
|
| 88 |
+
LDRI.US,D,20250325,000000,25.42,25.42,25.37,25.39,4950,0
|
| 89 |
+
LDRI.US,D,20250326,000000,25.4042,25.43,25.39,25.41,2004,0
|
| 90 |
+
LDRI.US,D,20250327,000000,25.46,25.5,25.4523,25.4599,1192,0
|
| 91 |
+
LDRI.US,D,20250328,000000,25.52,25.58,25.49,25.55,2992,0
|
| 92 |
+
LDRI.US,D,20250331,000000,25.545,25.7,25.53,25.61,15869,0
|
| 93 |
+
LDRI.US,D,20250401,000000,25.63,25.74,25.58,25.584,23990,0
|
| 94 |
+
LDRI.US,D,20250402,000000,25.34,25.4,25.3005,25.325,21604,0
|
| 95 |
+
LDRI.US,D,20250403,000000,25.4584,25.4599,25.44,25.44,3390,0
|
| 96 |
+
LDRI.US,D,20250404,000000,25.45,25.46,25.32,25.3613,28014,0
|
| 97 |
+
LDRI.US,D,20250407,000000,25.355,25.355,25.16,25.2416,25880,0
|
| 98 |
+
LDRI.US,D,20250408,000000,25.3258,25.4,25.26,25.3857,4332,0
|
| 99 |
+
LDRI.US,D,20250409,000000,25.34,25.37,25.295,25.3181,2829,0
|
| 100 |
+
LDRI.US,D,20250410,000000,25.2857,25.33,25.27,25.33,9008,0
|
| 101 |
+
LDRI.US,D,20250411,000000,25.15,25.225,25.145,25.225,1734,0
|
| 102 |
+
LDRI.US,D,20250414,000000,25.29,25.31,25.2502,25.296,6568,0
|
| 103 |
+
LDRI.US,D,20250415,000000,25.3099,25.3099,25.275,25.275,6663,0
|
| 104 |
+
LDRI.US,D,20250416,000000,25.27,25.35,25.26,25.303,26762,0
|
| 105 |
+
LDRI.US,D,20250417,000000,25.35,25.36,25.3317,25.34,415,0
|
| 106 |
+
LDRI.US,D,20250421,000000,25.3532,25.46,25.3532,25.4,11089,0
|
| 107 |
+
LDRI.US,D,20250422,000000,25.36,25.41,25.35,25.3703,4573,0
|
| 108 |
+
LDRI.US,D,20250423,000000,25.3613,25.41,25.35,25.365,1169,0
|
| 109 |
+
LDRI.US,D,20250424,000000,25.394,25.4009,25.394,25.4009,1004,0
|
| 110 |
+
LDRI.US,D,20250425,000000,25.4002,25.44,25.3812,25.42,4542,0
|
| 111 |
+
LDRI.US,D,20250428,000000,25.47,25.49,25.4699,25.485,3048,0
|
| 112 |
+
LDRI.US,D,20250429,000000,25.49,25.5499,25.474,25.49,8151,0
|
| 113 |
+
LDRI.US,D,20250430,000000,25.48,25.5699,25.48,25.5014,2716,0
|
| 114 |
+
LDRI.US,D,20250501,000000,25.5152,25.5152,25.475,25.475,1355,0
|
| 115 |
+
LDRI.US,D,20250502,000000,25.45,25.53,25.425,25.435,1127,0
|
| 116 |
+
LDRI.US,D,20250505,000000,25.42,25.47,25.378,25.46,2682,0
|
| 117 |
+
LDRI.US,D,20250512,000000,25.3338,25.34,25.2201,25.31,3639,0
|
| 118 |
+
LDRI.US,D,20250513,000000,25.28,25.36,25.28,25.3111,2011,0
|
| 119 |
+
LDRI.US,D,20250514,000000,25.3,25.34,25.24,25.32,2699,0
|
| 120 |
+
LDRI.US,D,20250515,000000,25.3438,25.35,25.3438,25.35,165,0
|
| 121 |
+
LDRI.US,D,20250516,000000,25.39,25.4399,25.37,25.37,1479,0
|
| 122 |
+
LDRI.US,D,20250519,000000,25.36,25.39,25.36,25.38,1161,0
|
| 123 |
+
LDRI.US,D,20250520,000000,25.39,25.43,25.3799,25.395,1210,0
|
| 124 |
+
LDRI.US,D,20250521,000000,25.4,25.44,25.37,25.37,1366,0
|
| 125 |
+
LDRI.US,D,20250530,000000,25.39,25.44,25.39,25.43,404,0
|
| 126 |
+
LDRI.US,D,20250602,000000,25.45,25.45,25.415,25.415,290,0
|
| 127 |
+
LDRI.US,D,20250603,000000,25.39,25.45,25.39,25.435,1317,0
|
| 128 |
+
LDRI.US,D,20250604,000000,25.44,25.44,25.42,25.42,415,0
|
| 129 |
+
LDRI.US,D,20250609,000000,25.39,25.39,25.37,25.385,509,0
|
| 130 |
+
LDRI.US,D,20250610,000000,25.383,25.383,25.38,25.38,183,0
|
| 131 |
+
LDRI.US,D,20250611,000000,25.3741,25.38,25.3741,25.38,500,0
|
| 132 |
+
LDRI.US,D,20250613,000000,25.3992,25.44,25.3992,25.425,4280,0
|
| 133 |
+
LDRI.US,D,20250616,000000,25.397,25.43,25.38,25.395,2002,0
|
| 134 |
+
LDRI.US,D,20250617,000000,25.397,25.4269,25.397,25.4269,581,0
|
| 135 |
+
LDRI.US,D,20250618,000000,25.4201,25.47,25.4201,25.45,4592,0
|
| 136 |
+
LDRI.US,D,20250620,000000,25.4733,25.49,25.45,25.475,737,0
|
| 137 |
+
LDRI.US,D,20250623,000000,25.52,25.53,25.48,25.5295,545,0
|
| 138 |
+
LDRI.US,D,20250624,000000,25.5,25.5,25.485,25.485,12640,0
|
| 139 |
+
LDRI.US,D,20250625,000000,25.4884,25.52,25.484,25.52,41162,0
|
| 140 |
+
LDRI.US,D,20250626,000000,25.53,25.53,25.525,25.525,6997,0
|
| 141 |
+
LDRI.US,D,20250627,000000,25.54,26.38,25.54,25.5855,18103,0
|
| 142 |
+
LDRI.US,D,20250630,000000,25.52,25.75,25.52,25.65,10373,0
|
| 143 |
+
LDRI.US,D,20250701,000000,25.55,25.63,25.51,25.53,20602,0
|
| 144 |
+
LDRI.US,D,20250702,000000,25.33,25.4,25.23,25.255,16352,0
|
| 145 |
+
LDRI.US,D,20250703,000000,25.2412,25.2412,25.2412,25.2412,2461,0
|
| 146 |
+
LDRI.US,D,20250707,000000,25.24,25.29,25.24,25.265,41898,0
|
| 147 |
+
LDRI.US,D,20250708,000000,25.2697,25.31,25.24,25.265,1031,0
|
| 148 |
+
LDRI.US,D,20250709,000000,25.27,25.33,25.2699,25.2778,670,0
|
| 149 |
+
LDRI.US,D,20250711,000000,25.2983,25.33,25.26,25.29,2082,0
|
| 150 |
+
LDRI.US,D,20250714,000000,25.29,25.37,25.28,25.31,7851,0
|
| 151 |
+
LDRI.US,D,20250715,000000,25.3,25.45,25.28,25.31,27283,0
|
| 152 |
+
LDRI.US,D,20250716,000000,25.3099,25.3799,25.26,25.29,10437,0
|
| 153 |
+
LDRI.US,D,20250717,000000,25.33,25.3569,25.32,25.32,26045,0
|
| 154 |
+
LDRI.US,D,20250718,000000,25.3801,25.4,25.33,25.3778,6185,0
|
| 155 |
+
LDRI.US,D,20250721,000000,25.43,25.43,25.31,25.41,4401,0
|
| 156 |
+
LDRI.US,D,20250722,000000,25.39,25.42,25.39,25.42,2014,0
|
| 157 |
+
LDRI.US,D,20250723,000000,25.3601,25.45,25.35,25.37,1787,0
|
| 158 |
+
LDRI.US,D,20250724,000000,25.35,25.36,25.32,25.3475,873,0
|
| 159 |
+
LDRI.US,D,20250725,000000,25.3475,25.35,25.33,25.35,544,0
|
| 160 |
+
LDRI.US,D,20250728,000000,25.34,25.34,25.33,25.3345,663,0
|
| 161 |
+
LDRI.US,D,20250729,000000,25.39,25.49,25.3708,25.39,8675,0
|
| 162 |
+
LDRI.US,D,20250730,000000,25.41,25.41,25.37,25.37,134,0
|
| 163 |
+
LDRI.US,D,20250731,000000,25.4,25.45,25.36,25.37,3364,0
|
| 164 |
+
LDRI.US,D,20250801,000000,25.45,25.49,25.425,25.455,763,0
|
| 165 |
+
LDRI.US,D,20250804,000000,25.4534,25.5,25.45,25.485,4763,0
|
| 166 |
+
LDRI.US,D,20250805,000000,25.5,25.5,25.47,25.47,1161,0
|
| 167 |
+
LDRI.US,D,20250806,000000,25.49,25.49,25.47,25.47,249,0
|
| 168 |
+
LDRI.US,D,20250807,000000,25.49,25.49,25.47,25.47,177,0
|
| 169 |
+
LDRI.US,D,20250808,000000,25.49,25.505,25.4899,25.505,354,0
|
| 170 |
+
LDRI.US,D,20250811,000000,25.51,25.52,25.47,25.4951,4166,0
|
| 171 |
+
LDRI.US,D,20250812,000000,25.48,25.48,25.48,25.48,218,0
|
| 172 |
+
LDRI.US,D,20250813,000000,25.5192,25.54,25.5,25.515,1922,0
|
| 173 |
+
LDRI.US,D,20250814,000000,25.53,25.53,25.48,25.5,421,0
|
| 174 |
+
LDRI.US,D,20250815,000000,25.52,25.52,25.48,25.48,155,0
|
| 175 |
+
LDRI.US,D,20250818,000000,25.49,25.56,25.473,25.485,2879,0
|
| 176 |
+
LDRI.US,D,20250819,000000,25.51,25.57,25.47,25.525,4651,0
|
| 177 |
+
LDRI.US,D,20250820,000000,25.4802,25.56,25.4,25.525,5552,0
|
| 178 |
+
LDRI.US,D,20250821,000000,25.51,25.51,25.5,25.5,130,0
|
| 179 |
+
LDRI.US,D,20250822,000000,25.59,25.63,25.59,25.615,379,0
|
| 180 |
+
LDRI.US,D,20250825,000000,25.6025,25.6025,25.58,25.6,548,0
|
| 181 |
+
LDRI.US,D,20250826,000000,25.6268,25.6399,25.6268,25.6346,6221,0
|
| 182 |
+
LDRI.US,D,20250827,000000,25.68,25.6916,25.68,25.6916,1774,0
|
| 183 |
+
LDRI.US,D,20250828,000000,25.674,25.74,25.674,25.685,676,0
|
| 184 |
+
LDRI.US,D,20250829,000000,25.693,25.78,25.693,25.7055,5155,0
|
| 185 |
+
LDRI.US,D,20250902,000000,25.663,25.76,25.663,25.6887,20088,0
|
| 186 |
+
LDRI.US,D,20250903,000000,25.7,25.7494,25.685,25.685,523,0
|
| 187 |
+
LDRI.US,D,20250904,000000,25.7,25.71,25.685,25.685,400,0
|
| 188 |
+
LDRI.US,D,20250905,000000,25.74,25.74,25.7244,25.7246,806,0
|
| 189 |
+
LDRI.US,D,20250908,000000,25.76,25.778,25.745,25.745,2640,0
|
| 190 |
+
LDRI.US,D,20250909,000000,25.76,25.87,25.725,25.725,7026,0
|
| 191 |
+
LDRI.US,D,20250910,000000,25.73,25.75,25.724,25.74,1668,0
|
| 192 |
+
LDRI.US,D,20250911,000000,25.735,25.76,25.73,25.7401,1824,0
|
| 193 |
+
LDRI.US,D,20250912,000000,25.73,25.75,25.71,25.715,1900,0
|
| 194 |
+
LDRI.US,D,20250915,000000,25.75,25.75,25.6901,25.715,9787,0
|
| 195 |
+
LDRI.US,D,20250916,000000,25.71,25.75,25.71,25.735,1376,0
|
| 196 |
+
LDRI.US,D,20250917,000000,25.75,25.7582,25.74,25.74,1598,0
|
| 197 |
+
LDRI.US,D,20250918,000000,25.73,25.74,25.6901,25.71,828,0
|
| 198 |
+
LDRI.US,D,20250919,000000,25.71,25.72,25.71,25.715,1974,0
|
| 199 |
+
LDRI.US,D,20250922,000000,25.695,25.695,25.67,25.69,1510,0
|
| 200 |
+
LDRI.US,D,20250923,000000,25.6775,25.6995,25.6775,25.6951,1608,0
|
| 201 |
+
LDRI.US,D,20250924,000000,25.71,25.715,25.71,25.715,110,0
|
| 202 |
+
LDRI.US,D,20250925,000000,25.6659,25.6809,25.6659,25.6809,1294,0
|
| 203 |
+
LDRI.US,D,20250929,000000,25.68,25.6909,25.67,25.6724,5290,0
|
| 204 |
+
LDRI.US,D,20251001,000000,25.6801,25.78,25.68,25.695,1011,0
|
| 205 |
+
LDRI.US,D,20251002,000000,25.43,25.45,25.43,25.4419,3395,0
|
| 206 |
+
LDRI.US,D,20251003,000000,25.4101,25.44,25.4101,25.44,283,0
|
| 207 |
+
LDRI.US,D,20251006,000000,25.426,25.426,25.42,25.42,991,0
|
| 208 |
+
LDRI.US,D,20251007,000000,25.44,25.44,25.34,25.415,5682,0
|
| 209 |
+
LDRI.US,D,20251008,000000,25.4425,25.46,25.42,25.45,3746,0
|
| 210 |
+
LDRI.US,D,20251009,000000,25.415,25.4275,25.415,25.425,1865,0
|
| 211 |
+
LDRI.US,D,20251010,000000,25.4275,25.48,25.37,25.455,1565,0
|
| 212 |
+
LDRI.US,D,20251014,000000,25.44,25.4568,25.39,25.4568,1368,0
|
| 213 |
+
LDRI.US,D,20251015,000000,25.45,25.465,25.4,25.465,1138,0
|
| 214 |
+
LDRI.US,D,20251016,000000,25.498,25.533,25.4885,25.4885,2424,0
|
| 215 |
+
LDRI.US,D,20251017,000000,25.47,25.58,25.47,25.48,3665,0
|
| 216 |
+
LDRI.US,D,20251020,000000,25.4887,25.57,25.48,25.48,2453,0
|
| 217 |
+
LDRI.US,D,20251022,000000,25.505,25.54,25.48,25.5167,5691,0
|
| 218 |
+
LDRI.US,D,20251023,000000,25.5125,25.5125,25.505,25.505,536,0
|
| 219 |
+
LDRI.US,D,20251024,000000,25.495,25.525,25.495,25.495,2600,0
|
| 220 |
+
LDRI.US,D,20251027,000000,25.45,25.48,25.45,25.48,1079,0
|
| 221 |
+
LDRI.US,D,20251028,000000,25.4725,25.4725,25.465,25.465,468,0
|
| 222 |
+
LDRI.US,D,20251029,000000,25.4625,25.48,25.41,25.41,2806,0
|
| 223 |
+
LDRI.US,D,20251030,000000,25.36,25.48,25.3446,25.425,11093,0
|
| 224 |
+
LDRI.US,D,20251031,000000,25.43,25.4499,25.42,25.42,2824,0
|
| 225 |
+
LDRI.US,D,20251103,000000,25.45,25.46,25.41,25.4269,2702,0
|
| 226 |
+
LDRI.US,D,20251105,000000,25.43,25.44,25.4151,25.4151,1828,0
|
| 227 |
+
LDRI.US,D,20251106,000000,25.42,25.4362,25.42,25.4362,1985,0
|
| 228 |
+
LDRI.US,D,20251110,000000,25.45,25.49,25.433,25.455,4141,0
|
| 229 |
+
LDRI.US,D,20251111,000000,25.4523,25.4661,25.4523,25.465,518,0
|
| 230 |
+
LDRI.US,D,20251112,000000,25.485,25.485,25.465,25.465,2806,0
|
| 231 |
+
LDRI.US,D,20251113,000000,25.42,25.435,25.41,25.435,702,0
|
| 232 |
+
LDRI.US,D,20251114,000000,25.46,25.465,25.435,25.435,6801,0
|
| 233 |
+
LDRI.US,D,20251117,000000,25.42,25.425,25.28,25.425,4536,0
|
| 234 |
+
LDRI.US,D,20251119,000000,25.41,25.425,25.41,25.425,129,0
|
| 235 |
+
LDRI.US,D,20251120,000000,25.43,25.4344,25.42,25.4344,332,0
|
| 236 |
+
LDRI.US,D,20251121,000000,25.46,25.5,25.45,25.475,6374,0
|
| 237 |
+
LDRI.US,D,20251124,000000,25.48,25.49,25.45,25.465,1771,0
|
| 238 |
+
LDRI.US,D,20251125,000000,25.43,25.4762,25.43,25.4702,2658,0
|
| 239 |
+
LDRI.US,D,20251126,000000,25.46,25.54,25.46,25.525,4481,0
|
| 240 |
+
LDRI.US,D,20251128,000000,25.52,25.5251,25.503,25.5251,443,0
|
| 241 |
+
LDRI.US,D,20251202,000000,25.4835,25.4869,25.4835,25.485,3078,0
|
| 242 |
+
LDRI.US,D,20251203,000000,25.4995,25.51,25.4801,25.495,1789,0
|
| 243 |
+
LDRI.US,D,20251204,000000,25.4913,25.51,25.48,25.505,1368,0
|
| 244 |
+
LDRI.US,D,20251205,000000,25.51,25.62,25.4905,25.515,4058,0
|
| 245 |
+
LDRI.US,D,20251208,000000,25.485,25.4899,25.4845,25.485,3456,0
|
| 246 |
+
LDRI.US,D,20251209,000000,25.46,25.5,25.43,25.4515,3202,0
|
| 247 |
+
LDRI.US,D,20251210,000000,25.4499,25.475,25.44,25.475,1036,0
|
| 248 |
+
LDRI.US,D,20251211,000000,25.4805,25.5,25.45,25.4515,5261,0
|
| 249 |
+
LDRI.US,D,20251212,000000,25.458,25.465,25.458,25.465,1722,0
|
| 250 |
+
LDRI.US,D,20251215,000000,25.49,25.69,25.41,25.465,3865,0
|
| 251 |
+
LDRI.US,D,20251216,000000,25.453,25.465,25.453,25.465,285,0
|
| 252 |
+
LDRI.US,D,20251217,000000,25.4565,25.5,25.4565,25.5,3137,0
|
| 253 |
+
LDRI.US,D,20251218,000000,25.455,25.5099,25.455,25.475,1758,0
|
| 254 |
+
LDRI.US,D,20251219,000000,25.49,25.49,25.4714,25.475,1378,0
|
| 255 |
+
LDRI.US,D,20251222,000000,25.48,25.61,25.48,25.61,1315,0
|
| 256 |
+
LDRI.US,D,20251223,000000,25.16,25.21,25.1498,25.1498,843,0
|
| 257 |
+
LDRI.US,D,20251224,000000,25.155,25.24,25.153,25.19,5764,0
|
| 258 |
+
LDRI.US,D,20251226,000000,25.2,25.31,25.1835,25.22,22316,0
|
| 259 |
+
LDRI.US,D,20251229,000000,25.2,25.215,25.195,25.195,1606,0
|
| 260 |
+
LDRI.US,D,20251230,000000,25.2,25.37,25.15,25.155,39324,0
|
| 261 |
+
LDRI.US,D,20251231,000000,25.179,25.33,25.179,25.2353,31709,0
|
| 262 |
+
LDRI.US,D,20260102,000000,25.162,25.19,25.12,25.165,19843,0
|
| 263 |
+
LDRI.US,D,20260105,000000,25.18,25.26,25.18,25.21,13323,0
|
| 264 |
+
LDRI.US,D,20260106,000000,25.2,25.2,25.1805,25.195,2557,0
|
| 265 |
+
LDRI.US,D,20260107,000000,25.2062,25.29,25.19,25.23,9107,0
|
| 266 |
+
LDRI.US,D,20260108,000000,25.204,25.344,25.204,25.215,5820,0
|
| 267 |
+
LDRI.US,D,20260109,000000,25.22,25.27,25.19,25.21,5426,0
|
| 268 |
+
LDRI.US,D,20260112,000000,25.191,25.27,25.15,25.2104,4420,0
|
| 269 |
+
LDRI.US,D,20260113,000000,25.23,25.23,25.19,25.22,2234,0
|
| 270 |
+
LDRI.US,D,20260114,000000,25.21,25.235,25.21,25.23,643,0
|
| 271 |
+
LDRI.US,D,20260115,000000,25.2,25.23,25.19,25.195,2561,0
|
| 272 |
+
LDRI.US,D,20260116,000000,25.19,25.24,25.14,25.185,3500,0
|
| 273 |
+
LDRI.US,D,20260120,000000,25.1846,25.2094,25.1846,25.19,2657,0
|
| 274 |
+
LDRI.US,D,20260121,000000,25.21,25.21,25.1801,25.205,1498,0
|
| 275 |
+
LDRI.US,D,20260122,000000,25.22,25.31,25.2049,25.215,32182,0
|
| 276 |
+
LDRI.US,D,20260123,000000,25.21,25.26,25.195,25.23,6222,0
|
| 277 |
+
LDRI.US,D,20260126,000000,25.2238,25.2899,25.2101,25.235,6474,0
|
| 278 |
+
LDRI.US,D,20260127,000000,25.26,25.27,25.238,25.255,4441,0
|
| 279 |
+
LDRI.US,D,20260128,000000,25.24,25.32,25.23,25.29,12868,0
|
| 280 |
+
LDRI.US,D,20260129,000000,25.32,25.36,25.31,25.31,4591,0
|
| 281 |
+
LDRI.US,D,20260130,000000,25.32,25.36,25.29,25.3208,12413,0
|
| 282 |
+
LDRI.US,D,20260202,000000,25.34,25.34,25.27,25.325,9573,0
|
| 283 |
+
LDRI.US,D,20260203,000000,25.31,25.35,25.29,25.305,7068,0
|
| 284 |
+
LDRI.US,D,20260204,000000,25.3,25.31,25.18,25.275,29674,0
|
| 285 |
+
LDRI.US,D,20260205,000000,25.28,25.31,25.28,25.3,1508,0
|
| 286 |
+
LDRI.US,D,20260206,000000,25.28,25.33,25.28,25.315,1426,0
|
| 287 |
+
LDRI.US,D,20260209,000000,25.3,25.34,25.3,25.325,1682,0
|
| 288 |
+
LDRI.US,D,20260210,000000,25.35,25.4,25.328,25.335,6103,0
|
| 289 |
+
LDRI.US,D,20260211,000000,25.31,25.3265,25.31,25.32,5940,0
|
| 290 |
+
LDRI.US,D,20260212,000000,25.31,25.3948,25.31,25.33,3168,0
|
| 291 |
+
LDRI.US,D,20260213,000000,25.35,25.36,25.32,25.34,1020,0
|
| 292 |
+
LDRI.US,D,20260217,000000,25.34,25.34,25.3,25.315,7792,0
|
| 293 |
+
LDRI.US,D,20260218,000000,25.3,25.325,25.3,25.325,2997,0
|
daily/us/nyse stocks/1/leo.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/litb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/lxu.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|