ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

1
001250/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2610,2600,2625,2550,464410,1202362496,00,0.00,N,2,10,
20250417,2600,2570,2600,2555,510898,1318120746,00,0.00,N,2,30,
20250416,2570,2625,2630,2555,705785,1830743309,00,0.00,N,5,-55,
20250415,2625,2625,2655,2595,1133545,2970803277,00,0.00,N,2,45,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2610 2600 2625 2550 464410 1202362496 00 0.00 N 2 10
3 20250417 2600 2570 2600 2555 510898 1318120746 00 0.00 N 2 30
4 20250416 2570 2625 2630 2555 705785 1830743309 00 0.00 N 5 -55
5 20250415 2625 2625 2655 2595 1133545 2970803277 00 0.00 N 2 45

560
001250/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,181800,1202362496,2610,2610,2610,2610,9274
20250418,181700,1202362496,2610,2610,2610,2610,0
20250418,181600,1202362496,2610,2610,2610,2610,0
20250418,181500,1202362496,2610,2610,2610,2610,0
20250418,181400,1202362496,2610,2610,2610,2610,0
20250418,181300,1202362496,2610,2610,2610,2610,0
20250418,181200,1202362496,2610,2610,2610,2610,0
20250418,181100,1202362496,2610,2610,2610,2610,0
20250418,181000,1202362496,2610,2610,2610,2610,0
20250418,180900,1202362496,2610,2610,2610,2610,0
20250418,180800,1202362496,2610,2610,2610,2610,0
20250418,180700,1202362496,2610,2610,2610,2610,0
20250418,180600,1202362496,2610,2610,2610,2610,0
20250418,180500,1202362496,2610,2610,2610,2610,0
20250418,180400,1202362496,2610,2610,2610,2610,0
20250418,180300,1202362496,2610,2610,2610,2610,0
20250418,180200,1202362496,2610,2610,2610,2610,0
20250418,180100,1202362496,2610,2610,2610,2610,0
20250418,180000,1202362496,2610,2610,2610,2610,0
20250418,175900,1202362496,2610,2610,2610,2610,0
20250418,175800,1202362496,2610,2610,2610,2610,0
20250418,175700,1202362496,2610,2610,2610,2610,0
20250418,175600,1202362496,2610,2610,2610,2610,0
20250418,175500,1202362496,2610,2610,2610,2610,0
20250418,175400,1202362496,2610,2610,2610,2610,0
20250418,175300,1202362496,2610,2610,2610,2610,0
20250418,175200,1202362496,2610,2610,2610,2610,0
20250418,175100,1202362496,2610,2610,2610,2610,0
20250418,175000,1202362496,2610,2610,2610,2610,0
20250418,174900,1202362496,2610,2610,2610,2610,0
20250418,174800,1202362496,2610,2610,2610,2610,9274
20250418,174700,1202362496,2610,2610,2610,2610,0
20250418,174600,1202362496,2610,2610,2610,2610,0
20250418,174500,1202362496,2610,2610,2610,2610,0
20250418,174400,1202362496,2610,2610,2610,2610,0
20250418,174300,1202362496,2610,2610,2610,2610,0
20250418,174200,1202362496,2610,2610,2610,2610,0
20250418,174100,1202362496,2610,2610,2610,2610,0
20250418,174000,1202362496,2610,2610,2610,2610,0
20250418,173900,1202362496,2610,2610,2610,2610,0
20250418,173800,1202362496,2610,2610,2610,2610,0
20250418,173700,1202362496,2610,2610,2610,2610,0
20250418,173600,1202362496,2610,2610,2610,2610,0
20250418,173500,1202362496,2610,2610,2610,2610,0
20250418,173400,1202362496,2610,2610,2610,2610,0
20250418,173300,1202362496,2610,2610,2610,2610,0
20250418,173200,1202362496,2610,2610,2610,2610,0
20250418,173100,1202362496,2610,2610,2610,2610,0
20250418,173000,1202362496,2610,2610,2610,2610,0
20250418,172900,1202362496,2610,2610,2610,2610,0
20250418,172800,1202362496,2610,2610,2610,2610,0
20250418,172700,1202362496,2610,2610,2610,2610,0
20250418,172600,1202362496,2610,2610,2610,2610,0
20250418,172500,1202362496,2610,2610,2610,2610,0
20250418,172400,1202362496,2610,2610,2610,2610,0
20250418,172300,1202362496,2610,2610,2610,2610,0
20250418,172200,1202362496,2610,2610,2610,2610,0
20250418,172100,1202362496,2610,2610,2610,2610,0
20250418,172000,1202362496,2610,2610,2610,2610,0
20250418,171900,1202362496,2610,2610,2610,2610,0
20250418,171800,1202362496,2610,2610,2610,2610,9274
20250418,171700,1202362496,2610,2610,2610,2610,0
20250418,171600,1202362496,2610,2610,2610,2610,0
20250418,171500,1202362496,2610,2610,2610,2610,0
20250418,171400,1202362496,2610,2610,2610,2610,0
20250418,171300,1202362496,2610,2610,2610,2610,0
20250418,171200,1202362496,2610,2610,2610,2610,0
20250418,171100,1202362496,2610,2610,2610,2610,0
20250418,171000,1202362496,2610,2610,2610,2610,0
20250418,170900,1202362496,2610,2610,2610,2610,0
20250418,170800,1202362496,2610,2610,2610,2610,0
20250418,170700,1202362496,2610,2610,2610,2610,0
20250418,170600,1202362496,2610,2610,2610,2610,0
20250418,170500,1202362496,2610,2610,2610,2610,0
20250418,170400,1202362496,2610,2610,2610,2610,0
20250418,170300,1202362496,2610,2610,2610,2610,0
20250418,170200,1202362496,2610,2610,2610,2610,0
20250418,170100,1202362496,2610,2610,2610,2610,0
20250418,170000,1202362496,2610,2610,2610,2610,0
20250418,165900,1202362496,2610,2610,2610,2610,0
20250418,165800,1202362496,2610,2610,2610,2610,0
20250418,165700,1202362496,2610,2610,2610,2610,0
20250418,165600,1202362496,2610,2610,2610,2610,0
20250418,165500,1202362496,2610,2610,2610,2610,0
20250418,165400,1202362496,2610,2610,2610,2610,0
20250418,165300,1202362496,2610,2610,2610,2610,0
20250418,165200,1202362496,2610,2610,2610,2610,0
20250418,165100,1202362496,2610,2610,2610,2610,0
20250418,165000,1202362496,2610,2610,2610,2610,0
20250418,164900,1202362496,2610,2610,2610,2610,0
20250418,164800,1202362496,2610,2610,2610,2610,9274
20250418,164700,1202362496,2610,2610,2610,2610,0
20250418,164600,1202362496,2610,2610,2610,2610,0
20250418,164500,1202362496,2610,2610,2610,2610,0
20250418,164400,1202362496,2610,2610,2610,2610,0
20250418,164300,1202362496,2610,2610,2610,2610,0
20250418,164200,1202362496,2610,2610,2610,2610,0
20250418,164100,1202362496,2610,2610,2610,2610,0
20250418,164000,1202362496,2610,2610,2610,2610,0
20250418,163900,1202362496,2610,2610,2610,2610,0
20250418,163800,1202362496,2610,2610,2610,2610,0
20250418,163700,1202362496,2610,2610,2610,2610,0
20250418,163600,1202362496,2610,2610,2610,2610,0
20250418,163500,1202362496,2610,2610,2610,2610,0
20250418,163400,1202362496,2610,2610,2610,2610,0
20250418,163300,1202362496,2610,2610,2610,2610,0
20250418,163200,1202362496,2610,2610,2610,2610,0
20250418,163100,1202362496,2610,2610,2610,2610,0
20250418,163000,1202362496,2610,2610,2610,2610,0
20250418,162900,1202362496,2610,2610,2610,2610,0
20250418,162800,1202362496,2610,2610,2610,2610,0
20250418,162700,1202362496,2610,2610,2610,2610,0
20250418,162600,1202362496,2610,2610,2610,2610,0
20250418,162500,1202362496,2610,2610,2610,2610,0
20250418,162400,1202362496,2610,2610,2610,2610,0
20250418,162300,1202362496,2610,2610,2610,2610,0
20250418,162200,1202362496,2610,2610,2610,2610,0
20250418,162100,1202362496,2610,2610,2610,2610,0
20250418,162000,1202362496,2610,2610,2610,2610,0
20250418,161900,1202362496,2610,2610,2610,2610,0
20250418,161800,1202362496,2610,2610,2610,2610,9274
20250418,161700,1202362496,2610,2610,2610,2610,0
20250418,161600,1202362496,2610,2610,2610,2610,0
20250418,161500,1202362496,2610,2610,2610,2610,0
20250418,161400,1202362496,2610,2610,2610,2610,0
20250418,161300,1202362496,2610,2610,2610,2610,0
20250418,161200,1202362496,2610,2610,2610,2610,0
20250418,161100,1202362496,2610,2610,2610,2610,0
20250418,161000,1202362496,2610,2610,2610,2610,0
20250418,160900,1202362496,2610,2610,2610,2610,0
20250418,160800,1202362496,2610,2610,2610,2610,0
20250418,160700,1202362496,2610,2610,2610,2610,0
20250418,160600,1202362496,2610,2610,2610,2610,0
20250418,160500,1202362496,2610,2610,2610,2610,0
20250418,160400,1202362496,2610,2610,2610,2610,0
20250418,160300,1202362496,2610,2610,2610,2610,0
20250418,160200,1202362496,2610,2610,2610,2610,0
20250418,160100,1202362496,2610,2610,2610,2610,0
20250418,160000,1202362496,2610,2610,2610,2610,0
20250418,155900,1202362496,2610,2610,2610,2610,0
20250418,155800,1202362496,2610,2610,2610,2610,0
20250418,155700,1202362496,2610,2610,2610,2610,0
20250418,155600,1202362496,2610,2610,2610,2610,0
20250418,155500,1202362496,2610,2610,2610,2610,0
20250418,155400,1202362496,2610,2610,2610,2610,0
20250418,155300,1202362496,2610,2610,2610,2610,0
20250418,155200,1202362496,2610,2610,2610,2610,0
20250418,155100,1202362496,2610,2610,2610,2610,0
20250418,155000,1202362496,2610,2610,2610,2610,0
20250418,154900,1202362496,2610,2610,2610,2610,0
20250418,154800,1202362496,2610,2610,2610,2610,9274
20250418,154700,1202362496,2610,2610,2610,2610,0
20250418,154600,1202362496,2610,2610,2610,2610,0
20250418,154500,1202362496,2610,2610,2610,2610,0
20250418,154400,1202362496,2610,2610,2610,2610,0
20250418,154300,1202362496,2610,2610,2610,2610,0
20250418,154200,1202362496,2610,2610,2610,2610,0
20250418,154100,1202362496,2610,2610,2610,2610,0
20250418,154000,1202362496,2610,2610,2610,2610,0
20250418,153900,1202362496,2610,2610,2610,2610,0
20250418,153800,1202362496,2610,2610,2610,2610,0
20250418,153700,1202362496,2610,2610,2610,2610,0
20250418,153600,1202362496,2610,2610,2610,2610,0
20250418,153500,1202362496,2610,2610,2610,2610,0
20250418,153400,1202362496,2610,2610,2610,2610,0
20250418,153300,1202362496,2610,2610,2610,2610,0
20250418,153200,1202362496,2610,2610,2610,2610,0
20250418,153100,1202362496,2610,2610,2610,2610,0
20250418,153000,1202362496,2610,2610,2610,2610,9274
20250418,152900,1178157356,2615,2615,2615,2615,0
20250418,152800,1178157356,2615,2615,2615,2615,0
20250418,152700,1178157356,2615,2615,2615,2615,0
20250418,152600,1178157356,2615,2615,2615,2615,0
20250418,152500,1178157356,2615,2615,2615,2615,0
20250418,152400,1178157356,2615,2615,2615,2615,0
20250418,152300,1178157356,2615,2615,2615,2615,0
20250418,152200,1178157356,2615,2615,2615,2615,0
20250418,152100,1178157356,2615,2615,2615,2615,0
20250418,152000,1178157356,2615,2615,2615,2615,0
20250418,151900,1178157356,2615,2610,2615,2605,2255
20250418,151800,1172271671,2610,2605,2610,2605,224
20250418,151700,1171687136,2610,2610,2610,2605,439
20250418,151600,1170541461,2610,2600,2610,2600,4294
20250418,151500,1159367086,2610,2600,2610,2600,1814
20250418,151400,1154650676,2600,2600,2600,2600,3627
20250418,151300,1145220476,2610,2600,2610,2600,809
20250418,151200,1143117066,2600,2600,2600,2600,4560
20250418,151100,1131261066,2605,2605,2605,2605,0
20250418,151000,1131261066,2605,2605,2605,2605,6472
20250418,150900,1114401506,2605,2605,2605,2605,0
20250418,150800,1114401506,2605,2605,2605,2605,0
20250418,150700,1114401506,2605,2610,2610,2605,1705
20250418,150600,1109958941,2615,2610,2615,2610,9964
20250418,150500,1083950601,2610,2610,2610,2610,0
20250418,150400,1083950601,2610,2605,2610,2605,127
20250418,150300,1083619266,2610,2605,2610,2605,5056
20250418,150200,1070447351,2600,2600,2600,2600,0
20250418,150100,1070447351,2600,2600,2600,2600,0
20250418,150000,1070447351,2600,2600,2600,2600,50
20250418,145900,1070317351,2605,2605,2605,2605,0
20250418,145800,1070317351,2605,2605,2605,2605,22
20250418,145700,1070260041,2605,2605,2605,2605,0
20250418,145600,1070260041,2605,2605,2605,2605,0
20250418,145500,1070260041,2605,2605,2605,2605,0
20250418,145400,1070260041,2605,2605,2605,2605,0
20250418,145300,1070260041,2605,2605,2605,2605,188
20250418,145200,1069770301,2605,2605,2605,2605,865
20250418,145100,1067516976,2605,2605,2605,2605,150
20250418,145000,1067126226,2605,2605,2605,2605,491
20250418,144900,1065847171,2605,2605,2605,2605,2046
20250418,144800,1060517341,2610,2610,2610,2610,0
20250418,144700,1060517341,2610,2610,2610,2610,1756
20250418,144600,1055934181,2615,2615,2615,2615,3
20250418,144500,1055926336,2615,2610,2615,2610,3809
20250418,144400,1045984821,2605,2605,2605,2605,200
20250418,144300,1045463821,2605,2605,2605,2605,0
20250418,144200,1045463821,2605,2605,2605,2605,2022
20250418,144100,1040196511,2605,2605,2605,2605,9
20250418,144000,1040173066,2605,2605,2605,2605,0
20250418,143900,1040173066,2605,2605,2605,2605,20
20250418,143800,1040120966,2610,2610,2610,2610,0
20250418,143700,1040120966,2610,2610,2610,2610,0
20250418,143600,1040120966,2610,2610,2610,2610,1
20250418,143500,1040118356,2605,2605,2605,2605,1
20250418,143400,1040115751,2605,2605,2605,2605,762
20250418,143300,1038130741,2605,2605,2605,2605,241
20250418,143200,1037502936,2605,2605,2605,2605,77
20250418,143100,1037302351,2610,2605,2610,2605,1263
20250418,143000,1034012231,2600,2605,2605,2600,152
20250418,142900,1033616771,2605,2605,2605,2605,340
20250418,142800,1032731071,2605,2605,2605,2605,1548
20250418,142700,1028698531,2605,2605,2605,2605,989
20250418,142600,1026122186,2605,2605,2605,2605,0
20250418,142500,1026122186,2605,2605,2605,2605,0
20250418,142400,1026122186,2605,2600,2605,2600,2417
20250418,142300,1019827801,2610,2600,2610,2600,2603
20250418,142200,1013048976,2605,2605,2605,2605,487
20250418,142100,1011780341,2600,2600,2600,2600,0
20250418,142000,1011780341,2600,2600,2600,2600,0
20250418,141900,1011780341,2600,2600,2600,2600,1546
20250418,141800,1007760741,2600,2605,2605,2600,2924
20250418,141700,1000154066,2605,2605,2605,2605,300
20250418,141600,999372566,2615,2615,2615,2615,0
20250418,141500,999372566,2615,2615,2615,2615,4
20250418,141400,999362106,2610,2605,2610,2605,2173
20250418,141300,993692571,2605,2605,2610,2605,115
20250418,141200,993392981,2610,2610,2610,2610,0
20250418,141100,993392981,2610,2610,2610,2610,1
20250418,141000,993390371,2610,2610,2610,2610,0
20250418,140900,993390371,2610,2610,2610,2610,0
20250418,140800,993390371,2610,2610,2610,2610,2
20250418,140700,993385151,2610,2610,2610,2610,0
20250418,140600,993385151,2610,2605,2610,2605,208
20250418,140500,992843306,2605,2605,2605,2605,2114
20250418,140400,987336336,2605,2605,2605,2605,800
20250418,140300,985252336,2605,2605,2605,2605,2
20250418,140200,985247126,2615,2615,2615,2615,0
20250418,140100,985247126,2615,2615,2615,2615,0
20250418,140000,985247126,2615,2615,2615,2615,43
20250418,135900,985134681,2615,2605,2615,2605,2962
20250418,135800,977418661,2615,2605,2615,2605,1001
20250418,135700,974811046,2610,2610,2610,2610,0
20250418,135600,974811046,2610,2615,2615,2610,296
20250418,135500,974037526,2610,2615,2615,2610,562
20250418,135400,972568886,2610,2610,2610,2610,0
20250418,135300,972568886,2610,2610,2610,2610,10
20250418,135200,972542786,2610,2610,2610,2610,0
20250418,135100,972542786,2610,2610,2610,2610,0
20250418,135000,972542786,2610,2610,2610,2610,599
20250418,134900,970979396,2610,2610,2610,2610,131
20250418,134800,970637486,2610,2610,2610,2610,38
20250418,134700,970538306,2610,2615,2615,2610,171
20250418,134600,970091641,2615,2615,2620,2615,2628
20250418,134500,963219416,2620,2620,2625,2620,2355
20250418,134400,957040816,2617,2615,2625,2615,6451
20250418,134300,940146954,2620,2615,2620,2615,10991
20250418,134200,911364114,2610,2610,2610,2610,2519
20250418,134100,904789524,2610,2615,2615,2610,2225
20250418,134000,898971174,2610,2605,2610,2605,7150
20250418,133900,880315649,2605,2605,2605,2605,1
20250418,133800,880313044,2600,2605,2605,2600,6177
20250418,133700,864222114,2600,2600,2600,2600,0
20250418,133600,864222114,2600,2600,2600,2600,0
20250418,133500,864222114,2600,2600,2600,2600,342
20250418,133400,863332914,2605,2605,2605,2605,0
20250418,133300,863332914,2605,2605,2605,2605,0
20250418,133200,863332914,2605,2605,2605,2605,487
20250418,133100,862064279,2605,2600,2605,2600,666
20250418,133000,860332674,2600,2600,2605,2600,4304
20250418,132900,849142269,2605,2600,2605,2600,1601
20250418,132800,844979664,2605,2605,2605,2605,1563
20250418,132700,840908049,2605,2605,2605,2605,4302
20250418,132600,829701339,2610,2605,2610,2600,5512
20250418,132500,815343104,2600,2605,2605,2600,3038
20250418,132400,807441804,2605,2605,2610,2602,4952
20250418,132300,794543893,2607,2607,2607,2607,1
20250418,132200,794541286,2610,2610,2610,2610,50
20250418,132100,794410786,2610,2605,2610,2600,5214
20250418,132000,780840266,2605,2605,2605,2605,537
20250418,131900,779441381,2605,2605,2605,2605,102
20250418,131800,779175671,2605,2600,2605,2600,246
20250418,131700,778536066,2605,2605,2605,2605,300
20250418,131600,777754566,2605,2605,2605,2605,165
20250418,131500,777324741,2605,2605,2605,2605,3
20250418,131400,777316926,2610,2610,2610,2610,0
20250418,131300,777316926,2610,2605,2610,2605,6296
20250418,131200,760915836,2605,2605,2605,2605,0
20250418,131100,760915836,2605,2605,2605,2605,10
20250418,131000,760889786,2605,2605,2605,2605,13
20250418,130900,760855921,2605,2605,2605,2605,0
20250418,130800,760855921,2605,2605,2605,2605,0
20250418,130700,760855921,2605,2605,2605,2605,0
20250418,130600,760855921,2605,2600,2605,2600,496
20250418,130500,759566316,2600,2595,2600,2595,645
20250418,130400,757889616,2597,2600,2600,2597,2705
20250418,130300,750856619,2600,2602,2602,2600,317
20250418,130200,750032415,2600,2600,2600,2600,0
20250418,130100,750032415,2600,2600,2600,2600,764
20250418,130000,748046015,2600,2600,2600,2600,3015
20250418,125900,740207015,2605,2605,2605,2605,0
20250418,125800,740207015,2605,2600,2605,2600,187
20250418,125700,739720805,2605,2605,2605,2605,0
20250418,125600,739720805,2605,2605,2605,2605,59
20250418,125500,739567110,2605,2605,2605,2605,1
20250418,125400,739564505,2600,2600,2605,2600,533
20250418,125300,738176785,2600,2600,2600,2600,50
20250418,125200,738046785,2600,2600,2600,2600,817
20250418,125100,735922585,2600,2600,2600,2600,0
20250418,125000,735922585,2600,2600,2600,2600,493
20250418,124900,734640785,2605,2605,2605,2605,0
20250418,124800,734640785,2605,2605,2605,2605,0
20250418,124700,734640785,2605,2605,2605,2605,0
20250418,124600,734640785,2605,2600,2605,2600,576
20250418,124500,733143180,2600,2600,2600,2600,0
20250418,124400,733143180,2600,2600,2600,2600,5
20250418,124300,733130180,2600,2600,2600,2600,0
20250418,124200,733130180,2600,2600,2600,2600,993
20250418,124100,730548380,2595,2600,2600,2595,1939
20250418,124000,725507185,2600,2600,2600,2600,0
20250418,123900,725507185,2600,2600,2600,2600,804
20250418,123800,723416785,2600,2595,2600,2595,525
20250418,123700,722054030,2600,2600,2600,2600,0
20250418,123600,722054030,2600,2600,2600,2600,245
20250418,123500,721417030,2600,2600,2600,2600,355
20250418,123400,720494030,2600,2600,2600,2600,0
20250418,123300,720494030,2600,2600,2600,2600,1301
20250418,123200,717111430,2605,2605,2605,2605,0
20250418,123100,717111430,2605,2600,2605,2600,1341
20250418,123000,713624825,2600,2600,2600,2600,1651
20250418,122900,709332225,2600,2600,2605,2600,290
20250418,122800,708578215,2600,2595,2600,2595,995
20250418,122700,705991625,2600,2600,2600,2600,429
20250418,122600,704876225,2600,2600,2605,2600,6638
20250418,122500,687617410,2600,2600,2600,2600,0
20250418,122400,687617410,2600,2600,2600,2600,50
20250418,122300,687487410,2600,2600,2600,2600,120
20250418,122200,687175410,2605,2605,2605,2605,0
20250418,122100,687175410,2605,2605,2605,2605,0
20250418,122000,687175410,2605,2600,2605,2600,1820
20250418,121900,682443405,2595,2600,2600,2595,1455
20250418,121800,678660500,2605,2600,2605,2600,5394
20250418,121700,664636085,2600,2600,2600,2600,34
20250418,121600,664547685,2600,2600,2600,2600,0
20250418,121500,664547685,2600,2600,2600,2600,567
20250418,121400,663073485,2600,2600,2600,2600,1130
20250418,121300,660135485,2605,2595,2605,2595,2192
20250418,121200,654447235,2605,2600,2605,2600,2138
20250418,121100,648887790,2605,2600,2605,2600,1913
20250418,121000,643913950,2600,2600,2600,2600,1000
20250418,120900,641313950,2600,2600,2600,2600,44
20250418,120800,641199550,2595,2595,2595,2595,251
20250418,120700,640548205,2600,2600,2600,2600,1989
20250418,120600,635376805,2600,2595,2600,2595,401
20250418,120500,634336205,2595,2595,2600,2595,1553
20250418,120400,630306085,2595,2595,2595,2595,305
20250418,120300,629514610,2595,2600,2600,2595,1099
20250418,120200,626662655,2600,2600,2600,2595,1021
20250418,120100,624013050,2600,2595,2600,2595,2257
20250418,120000,618156130,2590,2590,2590,2590,1
20250418,115900,618153540,2585,2585,2585,2585,338
20250418,115800,617279810,2585,2585,2585,2585,1
20250418,115700,617277225,2590,2590,2590,2590,2364
20250418,115600,611154465,2595,2595,2595,2595,38
20250418,115500,611055855,2595,2595,2595,2595,1
20250418,115400,611053260,2590,2590,2590,2590,0
20250418,115300,611053260,2590,2590,2590,2590,80
20250418,115200,610846060,2590,2590,2600,2590,1061
20250418,115100,608088960,2590,2590,2590,2590,2048
20250418,115000,602784640,2590,2590,2590,2590,0
20250418,114900,602784640,2590,2590,2590,2590,200
20250418,114800,602266640,2590,2585,2590,2585,1232
20250418,114700,599081915,2580,2580,2580,2580,0
20250418,114600,599081915,2580,2585,2585,2580,743
20250418,114500,597164625,2580,2585,2585,2580,1393
20250418,114400,593570585,2580,2580,2580,2580,900
20250418,114300,591248585,2585,2585,2585,2585,195
20250418,114200,590744510,2585,2585,2585,2585,100
20250418,114100,590486010,2585,2585,2585,2585,0
20250418,114000,590486010,2585,2585,2585,2585,0
20250418,113900,590486010,2585,2585,2585,2585,106
20250418,113800,590212000,2585,2585,2585,2585,259
20250418,113700,589542485,2590,2585,2590,2580,2590
20250418,113600,582852200,2590,2590,2590,2585,262
20250418,113500,582174905,2590,2590,2590,2590,0
20250418,113400,582174905,2590,2590,2590,2590,0
20250418,113300,582174905,2590,2590,2590,2585,106
20250418,113200,581900865,2590,2590,2590,2590,5
20250418,113100,581887915,2585,2585,2590,2585,4683
20250418,113000,569782345,2585,2585,2585,2585,78
20250418,112900,569580715,2585,2585,2585,2585,455
20250418,112800,568404540,2585,2580,2585,2580,22
20250418,112700,568347705,2585,2585,2585,2585,179
20250418,112600,567884990,2590,2585,2590,2585,131
20250418,112500,567546305,2585,2585,2585,2585,464
20250418,112400,566346865,2585,2585,2585,2585,674
20250418,112300,564604575,2585,2585,2585,2585,0
20250418,112200,564604575,2585,2585,2585,2580,2892
20250418,112100,557133755,2580,2580,2580,2580,0
20250418,112000,557133755,2580,2580,2580,2580,56
20250418,111900,556989275,2585,2585,2585,2585,14
20250418,111800,556953085,2585,2585,2585,2585,25
20250418,111700,556888460,2585,2585,2585,2585,3
20250418,111600,556880705,2580,2580,2580,2580,0
20250418,111500,556880705,2580,2580,2580,2580,111
20250418,111400,556594325,2580,2580,2580,2580,999
20250418,111300,554016905,2575,2575,2575,2575,405
20250418,111200,552974030,2575,2575,2575,2575,203
20250418,111100,552451305,2575,2575,2575,2575,7
20250418,111000,552433280,2575,2575,2575,2575,0
20250418,110900,552433280,2575,2575,2575,2575,2
20250418,110800,552428130,2575,2575,2575,2575,0
20250418,110700,552428130,2575,2575,2580,2575,659
20250418,110600,550727920,2575,2575,2575,2575,471
20250418,110500,549515095,2575,2575,2575,2575,1299
20250418,110400,546170170,2570,2570,2570,2570,0
20250418,110300,546170170,2570,2570,2570,2570,750
20250418,110200,544242670,2570,2570,2570,2570,20
20250418,110100,544191270,2570,2570,2575,2570,1285
20250418,110000,540888800,2575,2575,2575,2575,552
20250418,105900,539467400,2575,2575,2575,2575,99
20250418,105800,539212475,2575,2575,2575,2575,385
20250418,105700,538221100,2575,2575,2575,2575,0
20250418,105600,538221100,2575,2575,2575,2575,0
20250418,105500,538221100,2575,2585,2585,2575,65
20250418,105400,538053625,2575,2575,2580,2575,287
20250418,105300,537313615,2575,2580,2580,2575,300
20250418,105200,536540115,2580,2575,2580,2575,3030
20250418,105100,528736855,2570,2570,2570,2570,0
20250418,105000,528736855,2570,2570,2570,2570,0
20250418,104900,528736855,2570,2570,2570,2570,7
20250418,104800,528718865,2575,2575,2575,2575,0
20250418,104700,528718865,2575,2570,2575,2570,84
20250418,104600,528502795,2570,2570,2570,2570,187
20250418,104500,528022205,2570,2570,2570,2570,7
20250418,104400,528004215,2570,2570,2570,2570,52
20250418,104300,527870575,2575,2570,2575,2570,3501
20250418,104200,518873000,2570,2570,2570,2570,7
20250418,104100,518855010,2570,2570,2570,2570,79
20250418,104000,518651980,2570,2570,2570,2570,0
20250418,103900,518651980,2570,2575,2575,2570,11
20250418,103800,518623695,2575,2570,2575,2565,3678
20250418,103700,509189515,2570,2570,2570,2570,0
20250418,103600,509189515,2570,2570,2570,2570,0
20250418,103500,509189515,2570,2575,2575,2570,909
20250418,103400,506853285,2570,2575,2575,2570,202
20250418,103300,506333635,2575,2560,2575,2560,23767
20250418,103200,445355275,2560,2560,2560,2560,70
20250418,103100,445176075,2560,2565,2565,2560,137
20250418,103000,444825350,2565,2570,2570,2565,139
20250418,102900,444468315,2575,2570,2575,2555,18199
20250418,102800,397873890,2570,2570,2570,2570,7
20250418,102700,397855900,2575,2575,2575,2575,2
20250418,102600,397850750,2570,2575,2575,2570,33
20250418,102500,397765935,2570,2570,2570,2570,320
20250418,102400,396943535,2570,2570,2570,2570,26
20250418,102300,396876715,2570,2570,2570,2570,55
20250418,102200,396735365,2570,2570,2570,2570,0
20250418,102100,396735365,2570,2570,2570,2570,1241
20250418,102000,393545995,2570,2580,2580,2570,881
20250418,101900,391281815,2570,2570,2570,2570,35
20250418,101800,391191865,2570,2570,2570,2570,0
20250418,101700,391191865,2570,2570,2570,2570,30
20250418,101600,391114765,2580,2575,2580,2575,2420
20250418,101500,384883260,2570,2575,2575,2570,760
20250418,101400,382927295,2570,2570,2570,2570,10
20250418,101300,382901595,2570,2570,2570,2570,395
20250418,101200,381886445,2570,2565,2570,2565,684
20250418,101100,380128600,2570,2565,2570,2565,26
20250418,101000,380061810,2565,2570,2570,2565,648
20250418,100900,378399080,2565,2565,2575,2565,998
20250418,100800,375837170,2575,2570,2575,2560,18366
20250418,100700,328748355,2575,2580,2580,2570,18
20250418,100600,328701990,2575,2575,2575,2575,90
20250418,100500,328470240,2575,2580,2580,2570,9
20250418,100400,328447095,2580,2575,2580,2570,93
20250418,100300,328207505,2580,2580,2580,2580,8
20250418,100200,328186865,2575,2580,2580,2575,2423
20250418,100100,321947315,2575,2575,2580,2575,1227
20250418,100000,318782795,2575,2575,2575,2575,59
20250418,095900,318630870,2580,2575,2580,2575,57
20250418,095800,318483845,2580,2580,2580,2580,78
20250418,095700,318282605,2580,2580,2580,2580,272
20250418,095600,317580845,2580,2580,2580,2580,118
20250418,095500,317276405,2580,2580,2580,2580,50
20250418,095400,317147405,2580,2580,2580,2580,207
20250418,095300,316613345,2580,2580,2580,2580,646
20250418,095200,314946665,2577,2575,2580,2570,13598
20250418,095100,279987790,2575,2575,2580,2570,1378
20250418,095000,276440375,2575,2575,2575,2575,81
20250418,094900,276231800,2575,2570,2575,2570,299
20250418,094800,275461910,2570,2570,2570,2570,281
20250418,094700,274739740,2575,2577,2577,2575,130
20250418,094600,274404970,2575,2570,2575,2570,1021
20250418,094500,271780950,2580,2575,2580,2575,2180
20250418,094400,266167445,2580,2580,2580,2580,6
20250418,094300,266151965,2580,2580,2580,2575,495
20250418,094200,264876965,2580,2580,2580,2580,44
20250418,094100,264763445,2575,2575,2580,2575,770
20250418,094000,262780675,2575,2575,2575,2550,36513
20250418,093900,169205735,2570,2580,2580,2570,6840
20250418,093800,151582370,2580,2580,2580,2580,2001
20250418,093700,146419790,2580,2580,2580,2580,331
20250418,093600,145565810,2580,2590,2590,2580,2101
20250418,093500,140145190,2585,2590,2590,2585,1273
20250418,093400,136854375,2590,2590,2590,2585,32
20250418,093300,136771530,2590,2590,2590,2590,75
20250418,093200,136577280,2590,2590,2590,2585,151
20250418,093100,136186825,2590,2585,2590,2585,1081
20250418,093000,133392370,2590,2590,2590,2590,4
20250418,092900,133382010,2590,2590,2590,2590,1
20250418,092800,133379420,2590,2590,2590,2590,100
20250418,092700,133120420,2590,2590,2595,2590,113
20250418,092600,132827745,2585,2590,2590,2585,373
20250418,092500,131863525,2590,2590,2595,2590,548
20250418,092400,130444055,2590,2590,2590,2590,71
20250418,092300,130260165,2590,2590,2590,2590,1844
20250418,092200,125484205,2595,2595,2595,2595,52
20250418,092100,125349265,2595,2590,2595,2590,77
20250418,092000,125149585,2595,2595,2595,2595,1629
20250418,091900,120922330,2595,2590,2595,2590,1289
20250418,091800,117582320,2595,2595,2595,2595,0
20250418,091700,117582320,2595,2595,2595,2595,390
20250418,091600,116570270,2595,2595,2595,2595,2913
20250418,091500,109011035,2595,2590,2595,2590,138
20250418,091400,108652950,2585,2585,2585,2585,10
20250418,091300,108627100,2585,2585,2585,2585,336
20250418,091200,107758540,2590,2590,2590,2585,597
20250418,091100,106212360,2595,2590,2595,2585,2712
20250418,091000,99192270,2585,2590,2590,2585,523
20250418,090900,97838035,2575,2575,2575,2575,1593
20250418,090800,93736060,2575,2575,2575,2570,3659
20250418,090700,84314140,2575,2580,2580,2575,2924
20250418,090600,76784570,2580,2585,2585,2580,3565
20250418,090500,67586320,2585,2590,2590,2585,4152
20250418,090400,56853365,2585,2590,2590,2585,2810
20250418,090300,49585545,2590,2590,2595,2590,1078
20250418,090200,46793520,2590,2600,2600,2590,4502
20250418,090100,35100630,2605,2605,2605,2605,29
20250418,090000,35025085,2605,2600,2605,2575,13504
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 181800 1202362496 2610 2610 2610 2610 9274
3 20250418 181700 1202362496 2610 2610 2610 2610 0
4 20250418 181600 1202362496 2610 2610 2610 2610 0
5 20250418 181500 1202362496 2610 2610 2610 2610 0
6 20250418 181400 1202362496 2610 2610 2610 2610 0
7 20250418 181300 1202362496 2610 2610 2610 2610 0
8 20250418 181200 1202362496 2610 2610 2610 2610 0
9 20250418 181100 1202362496 2610 2610 2610 2610 0
10 20250418 181000 1202362496 2610 2610 2610 2610 0
11 20250418 180900 1202362496 2610 2610 2610 2610 0
12 20250418 180800 1202362496 2610 2610 2610 2610 0
13 20250418 180700 1202362496 2610 2610 2610 2610 0
14 20250418 180600 1202362496 2610 2610 2610 2610 0
15 20250418 180500 1202362496 2610 2610 2610 2610 0
16 20250418 180400 1202362496 2610 2610 2610 2610 0
17 20250418 180300 1202362496 2610 2610 2610 2610 0
18 20250418 180200 1202362496 2610 2610 2610 2610 0
19 20250418 180100 1202362496 2610 2610 2610 2610 0
20 20250418 180000 1202362496 2610 2610 2610 2610 0
21 20250418 175900 1202362496 2610 2610 2610 2610 0
22 20250418 175800 1202362496 2610 2610 2610 2610 0
23 20250418 175700 1202362496 2610 2610 2610 2610 0
24 20250418 175600 1202362496 2610 2610 2610 2610 0
25 20250418 175500 1202362496 2610 2610 2610 2610 0
26 20250418 175400 1202362496 2610 2610 2610 2610 0
27 20250418 175300 1202362496 2610 2610 2610 2610 0
28 20250418 175200 1202362496 2610 2610 2610 2610 0
29 20250418 175100 1202362496 2610 2610 2610 2610 0
30 20250418 175000 1202362496 2610 2610 2610 2610 0
31 20250418 174900 1202362496 2610 2610 2610 2610 0
32 20250418 174800 1202362496 2610 2610 2610 2610 9274
33 20250418 174700 1202362496 2610 2610 2610 2610 0
34 20250418 174600 1202362496 2610 2610 2610 2610 0
35 20250418 174500 1202362496 2610 2610 2610 2610 0
36 20250418 174400 1202362496 2610 2610 2610 2610 0
37 20250418 174300 1202362496 2610 2610 2610 2610 0
38 20250418 174200 1202362496 2610 2610 2610 2610 0
39 20250418 174100 1202362496 2610 2610 2610 2610 0
40 20250418 174000 1202362496 2610 2610 2610 2610 0
41 20250418 173900 1202362496 2610 2610 2610 2610 0
42 20250418 173800 1202362496 2610 2610 2610 2610 0
43 20250418 173700 1202362496 2610 2610 2610 2610 0
44 20250418 173600 1202362496 2610 2610 2610 2610 0
45 20250418 173500 1202362496 2610 2610 2610 2610 0
46 20250418 173400 1202362496 2610 2610 2610 2610 0
47 20250418 173300 1202362496 2610 2610 2610 2610 0
48 20250418 173200 1202362496 2610 2610 2610 2610 0
49 20250418 173100 1202362496 2610 2610 2610 2610 0
50 20250418 173000 1202362496 2610 2610 2610 2610 0
51 20250418 172900 1202362496 2610 2610 2610 2610 0
52 20250418 172800 1202362496 2610 2610 2610 2610 0
53 20250418 172700 1202362496 2610 2610 2610 2610 0
54 20250418 172600 1202362496 2610 2610 2610 2610 0
55 20250418 172500 1202362496 2610 2610 2610 2610 0
56 20250418 172400 1202362496 2610 2610 2610 2610 0
57 20250418 172300 1202362496 2610 2610 2610 2610 0
58 20250418 172200 1202362496 2610 2610 2610 2610 0
59 20250418 172100 1202362496 2610 2610 2610 2610 0
60 20250418 172000 1202362496 2610 2610 2610 2610 0
61 20250418 171900 1202362496 2610 2610 2610 2610 0
62 20250418 171800 1202362496 2610 2610 2610 2610 9274
63 20250418 171700 1202362496 2610 2610 2610 2610 0
64 20250418 171600 1202362496 2610 2610 2610 2610 0
65 20250418 171500 1202362496 2610 2610 2610 2610 0
66 20250418 171400 1202362496 2610 2610 2610 2610 0
67 20250418 171300 1202362496 2610 2610 2610 2610 0
68 20250418 171200 1202362496 2610 2610 2610 2610 0
69 20250418 171100 1202362496 2610 2610 2610 2610 0
70 20250418 171000 1202362496 2610 2610 2610 2610 0
71 20250418 170900 1202362496 2610 2610 2610 2610 0
72 20250418 170800 1202362496 2610 2610 2610 2610 0
73 20250418 170700 1202362496 2610 2610 2610 2610 0
74 20250418 170600 1202362496 2610 2610 2610 2610 0
75 20250418 170500 1202362496 2610 2610 2610 2610 0
76 20250418 170400 1202362496 2610 2610 2610 2610 0
77 20250418 170300 1202362496 2610 2610 2610 2610 0
78 20250418 170200 1202362496 2610 2610 2610 2610 0
79 20250418 170100 1202362496 2610 2610 2610 2610 0
80 20250418 170000 1202362496 2610 2610 2610 2610 0
81 20250418 165900 1202362496 2610 2610 2610 2610 0
82 20250418 165800 1202362496 2610 2610 2610 2610 0
83 20250418 165700 1202362496 2610 2610 2610 2610 0
84 20250418 165600 1202362496 2610 2610 2610 2610 0
85 20250418 165500 1202362496 2610 2610 2610 2610 0
86 20250418 165400 1202362496 2610 2610 2610 2610 0
87 20250418 165300 1202362496 2610 2610 2610 2610 0
88 20250418 165200 1202362496 2610 2610 2610 2610 0
89 20250418 165100 1202362496 2610 2610 2610 2610 0
90 20250418 165000 1202362496 2610 2610 2610 2610 0
91 20250418 164900 1202362496 2610 2610 2610 2610 0
92 20250418 164800 1202362496 2610 2610 2610 2610 9274
93 20250418 164700 1202362496 2610 2610 2610 2610 0
94 20250418 164600 1202362496 2610 2610 2610 2610 0
95 20250418 164500 1202362496 2610 2610 2610 2610 0
96 20250418 164400 1202362496 2610 2610 2610 2610 0
97 20250418 164300 1202362496 2610 2610 2610 2610 0
98 20250418 164200 1202362496 2610 2610 2610 2610 0
99 20250418 164100 1202362496 2610 2610 2610 2610 0
100 20250418 164000 1202362496 2610 2610 2610 2610 0
101 20250418 163900 1202362496 2610 2610 2610 2610 0
102 20250418 163800 1202362496 2610 2610 2610 2610 0
103 20250418 163700 1202362496 2610 2610 2610 2610 0
104 20250418 163600 1202362496 2610 2610 2610 2610 0
105 20250418 163500 1202362496 2610 2610 2610 2610 0
106 20250418 163400 1202362496 2610 2610 2610 2610 0
107 20250418 163300 1202362496 2610 2610 2610 2610 0
108 20250418 163200 1202362496 2610 2610 2610 2610 0
109 20250418 163100 1202362496 2610 2610 2610 2610 0
110 20250418 163000 1202362496 2610 2610 2610 2610 0
111 20250418 162900 1202362496 2610 2610 2610 2610 0
112 20250418 162800 1202362496 2610 2610 2610 2610 0
113 20250418 162700 1202362496 2610 2610 2610 2610 0
114 20250418 162600 1202362496 2610 2610 2610 2610 0
115 20250418 162500 1202362496 2610 2610 2610 2610 0
116 20250418 162400 1202362496 2610 2610 2610 2610 0
117 20250418 162300 1202362496 2610 2610 2610 2610 0
118 20250418 162200 1202362496 2610 2610 2610 2610 0
119 20250418 162100 1202362496 2610 2610 2610 2610 0
120 20250418 162000 1202362496 2610 2610 2610 2610 0
121 20250418 161900 1202362496 2610 2610 2610 2610 0
122 20250418 161800 1202362496 2610 2610 2610 2610 9274
123 20250418 161700 1202362496 2610 2610 2610 2610 0
124 20250418 161600 1202362496 2610 2610 2610 2610 0
125 20250418 161500 1202362496 2610 2610 2610 2610 0
126 20250418 161400 1202362496 2610 2610 2610 2610 0
127 20250418 161300 1202362496 2610 2610 2610 2610 0
128 20250418 161200 1202362496 2610 2610 2610 2610 0
129 20250418 161100 1202362496 2610 2610 2610 2610 0
130 20250418 161000 1202362496 2610 2610 2610 2610 0
131 20250418 160900 1202362496 2610 2610 2610 2610 0
132 20250418 160800 1202362496 2610 2610 2610 2610 0
133 20250418 160700 1202362496 2610 2610 2610 2610 0
134 20250418 160600 1202362496 2610 2610 2610 2610 0
135 20250418 160500 1202362496 2610 2610 2610 2610 0
136 20250418 160400 1202362496 2610 2610 2610 2610 0
137 20250418 160300 1202362496 2610 2610 2610 2610 0
138 20250418 160200 1202362496 2610 2610 2610 2610 0
139 20250418 160100 1202362496 2610 2610 2610 2610 0
140 20250418 160000 1202362496 2610 2610 2610 2610 0
141 20250418 155900 1202362496 2610 2610 2610 2610 0
142 20250418 155800 1202362496 2610 2610 2610 2610 0
143 20250418 155700 1202362496 2610 2610 2610 2610 0
144 20250418 155600 1202362496 2610 2610 2610 2610 0
145 20250418 155500 1202362496 2610 2610 2610 2610 0
146 20250418 155400 1202362496 2610 2610 2610 2610 0
147 20250418 155300 1202362496 2610 2610 2610 2610 0
148 20250418 155200 1202362496 2610 2610 2610 2610 0
149 20250418 155100 1202362496 2610 2610 2610 2610 0
150 20250418 155000 1202362496 2610 2610 2610 2610 0
151 20250418 154900 1202362496 2610 2610 2610 2610 0
152 20250418 154800 1202362496 2610 2610 2610 2610 9274
153 20250418 154700 1202362496 2610 2610 2610 2610 0
154 20250418 154600 1202362496 2610 2610 2610 2610 0
155 20250418 154500 1202362496 2610 2610 2610 2610 0
156 20250418 154400 1202362496 2610 2610 2610 2610 0
157 20250418 154300 1202362496 2610 2610 2610 2610 0
158 20250418 154200 1202362496 2610 2610 2610 2610 0
159 20250418 154100 1202362496 2610 2610 2610 2610 0
160 20250418 154000 1202362496 2610 2610 2610 2610 0
161 20250418 153900 1202362496 2610 2610 2610 2610 0
162 20250418 153800 1202362496 2610 2610 2610 2610 0
163 20250418 153700 1202362496 2610 2610 2610 2610 0
164 20250418 153600 1202362496 2610 2610 2610 2610 0
165 20250418 153500 1202362496 2610 2610 2610 2610 0
166 20250418 153400 1202362496 2610 2610 2610 2610 0
167 20250418 153300 1202362496 2610 2610 2610 2610 0
168 20250418 153200 1202362496 2610 2610 2610 2610 0
169 20250418 153100 1202362496 2610 2610 2610 2610 0
170 20250418 153000 1202362496 2610 2610 2610 2610 9274
171 20250418 152900 1178157356 2615 2615 2615 2615 0
172 20250418 152800 1178157356 2615 2615 2615 2615 0
173 20250418 152700 1178157356 2615 2615 2615 2615 0
174 20250418 152600 1178157356 2615 2615 2615 2615 0
175 20250418 152500 1178157356 2615 2615 2615 2615 0
176 20250418 152400 1178157356 2615 2615 2615 2615 0
177 20250418 152300 1178157356 2615 2615 2615 2615 0
178 20250418 152200 1178157356 2615 2615 2615 2615 0
179 20250418 152100 1178157356 2615 2615 2615 2615 0
180 20250418 152000 1178157356 2615 2615 2615 2615 0
181 20250418 151900 1178157356 2615 2610 2615 2605 2255
182 20250418 151800 1172271671 2610 2605 2610 2605 224
183 20250418 151700 1171687136 2610 2610 2610 2605 439
184 20250418 151600 1170541461 2610 2600 2610 2600 4294
185 20250418 151500 1159367086 2610 2600 2610 2600 1814
186 20250418 151400 1154650676 2600 2600 2600 2600 3627
187 20250418 151300 1145220476 2610 2600 2610 2600 809
188 20250418 151200 1143117066 2600 2600 2600 2600 4560
189 20250418 151100 1131261066 2605 2605 2605 2605 0
190 20250418 151000 1131261066 2605 2605 2605 2605 6472
191 20250418 150900 1114401506 2605 2605 2605 2605 0
192 20250418 150800 1114401506 2605 2605 2605 2605 0
193 20250418 150700 1114401506 2605 2610 2610 2605 1705
194 20250418 150600 1109958941 2615 2610 2615 2610 9964
195 20250418 150500 1083950601 2610 2610 2610 2610 0
196 20250418 150400 1083950601 2610 2605 2610 2605 127
197 20250418 150300 1083619266 2610 2605 2610 2605 5056
198 20250418 150200 1070447351 2600 2600 2600 2600 0
199 20250418 150100 1070447351 2600 2600 2600 2600 0
200 20250418 150000 1070447351 2600 2600 2600 2600 50
201 20250418 145900 1070317351 2605 2605 2605 2605 0
202 20250418 145800 1070317351 2605 2605 2605 2605 22
203 20250418 145700 1070260041 2605 2605 2605 2605 0
204 20250418 145600 1070260041 2605 2605 2605 2605 0
205 20250418 145500 1070260041 2605 2605 2605 2605 0
206 20250418 145400 1070260041 2605 2605 2605 2605 0
207 20250418 145300 1070260041 2605 2605 2605 2605 188
208 20250418 145200 1069770301 2605 2605 2605 2605 865
209 20250418 145100 1067516976 2605 2605 2605 2605 150
210 20250418 145000 1067126226 2605 2605 2605 2605 491
211 20250418 144900 1065847171 2605 2605 2605 2605 2046
212 20250418 144800 1060517341 2610 2610 2610 2610 0
213 20250418 144700 1060517341 2610 2610 2610 2610 1756
214 20250418 144600 1055934181 2615 2615 2615 2615 3
215 20250418 144500 1055926336 2615 2610 2615 2610 3809
216 20250418 144400 1045984821 2605 2605 2605 2605 200
217 20250418 144300 1045463821 2605 2605 2605 2605 0
218 20250418 144200 1045463821 2605 2605 2605 2605 2022
219 20250418 144100 1040196511 2605 2605 2605 2605 9
220 20250418 144000 1040173066 2605 2605 2605 2605 0
221 20250418 143900 1040173066 2605 2605 2605 2605 20
222 20250418 143800 1040120966 2610 2610 2610 2610 0
223 20250418 143700 1040120966 2610 2610 2610 2610 0
224 20250418 143600 1040120966 2610 2610 2610 2610 1
225 20250418 143500 1040118356 2605 2605 2605 2605 1
226 20250418 143400 1040115751 2605 2605 2605 2605 762
227 20250418 143300 1038130741 2605 2605 2605 2605 241
228 20250418 143200 1037502936 2605 2605 2605 2605 77
229 20250418 143100 1037302351 2610 2605 2610 2605 1263
230 20250418 143000 1034012231 2600 2605 2605 2600 152
231 20250418 142900 1033616771 2605 2605 2605 2605 340
232 20250418 142800 1032731071 2605 2605 2605 2605 1548
233 20250418 142700 1028698531 2605 2605 2605 2605 989
234 20250418 142600 1026122186 2605 2605 2605 2605 0
235 20250418 142500 1026122186 2605 2605 2605 2605 0
236 20250418 142400 1026122186 2605 2600 2605 2600 2417
237 20250418 142300 1019827801 2610 2600 2610 2600 2603
238 20250418 142200 1013048976 2605 2605 2605 2605 487
239 20250418 142100 1011780341 2600 2600 2600 2600 0
240 20250418 142000 1011780341 2600 2600 2600 2600 0
241 20250418 141900 1011780341 2600 2600 2600 2600 1546
242 20250418 141800 1007760741 2600 2605 2605 2600 2924
243 20250418 141700 1000154066 2605 2605 2605 2605 300
244 20250418 141600 999372566 2615 2615 2615 2615 0
245 20250418 141500 999372566 2615 2615 2615 2615 4
246 20250418 141400 999362106 2610 2605 2610 2605 2173
247 20250418 141300 993692571 2605 2605 2610 2605 115
248 20250418 141200 993392981 2610 2610 2610 2610 0
249 20250418 141100 993392981 2610 2610 2610 2610 1
250 20250418 141000 993390371 2610 2610 2610 2610 0
251 20250418 140900 993390371 2610 2610 2610 2610 0
252 20250418 140800 993390371 2610 2610 2610 2610 2
253 20250418 140700 993385151 2610 2610 2610 2610 0
254 20250418 140600 993385151 2610 2605 2610 2605 208
255 20250418 140500 992843306 2605 2605 2605 2605 2114
256 20250418 140400 987336336 2605 2605 2605 2605 800
257 20250418 140300 985252336 2605 2605 2605 2605 2
258 20250418 140200 985247126 2615 2615 2615 2615 0
259 20250418 140100 985247126 2615 2615 2615 2615 0
260 20250418 140000 985247126 2615 2615 2615 2615 43
261 20250418 135900 985134681 2615 2605 2615 2605 2962
262 20250418 135800 977418661 2615 2605 2615 2605 1001
263 20250418 135700 974811046 2610 2610 2610 2610 0
264 20250418 135600 974811046 2610 2615 2615 2610 296
265 20250418 135500 974037526 2610 2615 2615 2610 562
266 20250418 135400 972568886 2610 2610 2610 2610 0
267 20250418 135300 972568886 2610 2610 2610 2610 10
268 20250418 135200 972542786 2610 2610 2610 2610 0
269 20250418 135100 972542786 2610 2610 2610 2610 0
270 20250418 135000 972542786 2610 2610 2610 2610 599
271 20250418 134900 970979396 2610 2610 2610 2610 131
272 20250418 134800 970637486 2610 2610 2610 2610 38
273 20250418 134700 970538306 2610 2615 2615 2610 171
274 20250418 134600 970091641 2615 2615 2620 2615 2628
275 20250418 134500 963219416 2620 2620 2625 2620 2355
276 20250418 134400 957040816 2617 2615 2625 2615 6451
277 20250418 134300 940146954 2620 2615 2620 2615 10991
278 20250418 134200 911364114 2610 2610 2610 2610 2519
279 20250418 134100 904789524 2610 2615 2615 2610 2225
280 20250418 134000 898971174 2610 2605 2610 2605 7150
281 20250418 133900 880315649 2605 2605 2605 2605 1
282 20250418 133800 880313044 2600 2605 2605 2600 6177
283 20250418 133700 864222114 2600 2600 2600 2600 0
284 20250418 133600 864222114 2600 2600 2600 2600 0
285 20250418 133500 864222114 2600 2600 2600 2600 342
286 20250418 133400 863332914 2605 2605 2605 2605 0
287 20250418 133300 863332914 2605 2605 2605 2605 0
288 20250418 133200 863332914 2605 2605 2605 2605 487
289 20250418 133100 862064279 2605 2600 2605 2600 666
290 20250418 133000 860332674 2600 2600 2605 2600 4304
291 20250418 132900 849142269 2605 2600 2605 2600 1601
292 20250418 132800 844979664 2605 2605 2605 2605 1563
293 20250418 132700 840908049 2605 2605 2605 2605 4302
294 20250418 132600 829701339 2610 2605 2610 2600 5512
295 20250418 132500 815343104 2600 2605 2605 2600 3038
296 20250418 132400 807441804 2605 2605 2610 2602 4952
297 20250418 132300 794543893 2607 2607 2607 2607 1
298 20250418 132200 794541286 2610 2610 2610 2610 50
299 20250418 132100 794410786 2610 2605 2610 2600 5214
300 20250418 132000 780840266 2605 2605 2605 2605 537
301 20250418 131900 779441381 2605 2605 2605 2605 102
302 20250418 131800 779175671 2605 2600 2605 2600 246
303 20250418 131700 778536066 2605 2605 2605 2605 300
304 20250418 131600 777754566 2605 2605 2605 2605 165
305 20250418 131500 777324741 2605 2605 2605 2605 3
306 20250418 131400 777316926 2610 2610 2610 2610 0
307 20250418 131300 777316926 2610 2605 2610 2605 6296
308 20250418 131200 760915836 2605 2605 2605 2605 0
309 20250418 131100 760915836 2605 2605 2605 2605 10
310 20250418 131000 760889786 2605 2605 2605 2605 13
311 20250418 130900 760855921 2605 2605 2605 2605 0
312 20250418 130800 760855921 2605 2605 2605 2605 0
313 20250418 130700 760855921 2605 2605 2605 2605 0
314 20250418 130600 760855921 2605 2600 2605 2600 496
315 20250418 130500 759566316 2600 2595 2600 2595 645
316 20250418 130400 757889616 2597 2600 2600 2597 2705
317 20250418 130300 750856619 2600 2602 2602 2600 317
318 20250418 130200 750032415 2600 2600 2600 2600 0
319 20250418 130100 750032415 2600 2600 2600 2600 764
320 20250418 130000 748046015 2600 2600 2600 2600 3015
321 20250418 125900 740207015 2605 2605 2605 2605 0
322 20250418 125800 740207015 2605 2600 2605 2600 187
323 20250418 125700 739720805 2605 2605 2605 2605 0
324 20250418 125600 739720805 2605 2605 2605 2605 59
325 20250418 125500 739567110 2605 2605 2605 2605 1
326 20250418 125400 739564505 2600 2600 2605 2600 533
327 20250418 125300 738176785 2600 2600 2600 2600 50
328 20250418 125200 738046785 2600 2600 2600 2600 817
329 20250418 125100 735922585 2600 2600 2600 2600 0
330 20250418 125000 735922585 2600 2600 2600 2600 493
331 20250418 124900 734640785 2605 2605 2605 2605 0
332 20250418 124800 734640785 2605 2605 2605 2605 0
333 20250418 124700 734640785 2605 2605 2605 2605 0
334 20250418 124600 734640785 2605 2600 2605 2600 576
335 20250418 124500 733143180 2600 2600 2600 2600 0
336 20250418 124400 733143180 2600 2600 2600 2600 5
337 20250418 124300 733130180 2600 2600 2600 2600 0
338 20250418 124200 733130180 2600 2600 2600 2600 993
339 20250418 124100 730548380 2595 2600 2600 2595 1939
340 20250418 124000 725507185 2600 2600 2600 2600 0
341 20250418 123900 725507185 2600 2600 2600 2600 804
342 20250418 123800 723416785 2600 2595 2600 2595 525
343 20250418 123700 722054030 2600 2600 2600 2600 0
344 20250418 123600 722054030 2600 2600 2600 2600 245
345 20250418 123500 721417030 2600 2600 2600 2600 355
346 20250418 123400 720494030 2600 2600 2600 2600 0
347 20250418 123300 720494030 2600 2600 2600 2600 1301
348 20250418 123200 717111430 2605 2605 2605 2605 0
349 20250418 123100 717111430 2605 2600 2605 2600 1341
350 20250418 123000 713624825 2600 2600 2600 2600 1651
351 20250418 122900 709332225 2600 2600 2605 2600 290
352 20250418 122800 708578215 2600 2595 2600 2595 995
353 20250418 122700 705991625 2600 2600 2600 2600 429
354 20250418 122600 704876225 2600 2600 2605 2600 6638
355 20250418 122500 687617410 2600 2600 2600 2600 0
356 20250418 122400 687617410 2600 2600 2600 2600 50
357 20250418 122300 687487410 2600 2600 2600 2600 120
358 20250418 122200 687175410 2605 2605 2605 2605 0
359 20250418 122100 687175410 2605 2605 2605 2605 0
360 20250418 122000 687175410 2605 2600 2605 2600 1820
361 20250418 121900 682443405 2595 2600 2600 2595 1455
362 20250418 121800 678660500 2605 2600 2605 2600 5394
363 20250418 121700 664636085 2600 2600 2600 2600 34
364 20250418 121600 664547685 2600 2600 2600 2600 0
365 20250418 121500 664547685 2600 2600 2600 2600 567
366 20250418 121400 663073485 2600 2600 2600 2600 1130
367 20250418 121300 660135485 2605 2595 2605 2595 2192
368 20250418 121200 654447235 2605 2600 2605 2600 2138
369 20250418 121100 648887790 2605 2600 2605 2600 1913
370 20250418 121000 643913950 2600 2600 2600 2600 1000
371 20250418 120900 641313950 2600 2600 2600 2600 44
372 20250418 120800 641199550 2595 2595 2595 2595 251
373 20250418 120700 640548205 2600 2600 2600 2600 1989
374 20250418 120600 635376805 2600 2595 2600 2595 401
375 20250418 120500 634336205 2595 2595 2600 2595 1553
376 20250418 120400 630306085 2595 2595 2595 2595 305
377 20250418 120300 629514610 2595 2600 2600 2595 1099
378 20250418 120200 626662655 2600 2600 2600 2595 1021
379 20250418 120100 624013050 2600 2595 2600 2595 2257
380 20250418 120000 618156130 2590 2590 2590 2590 1
381 20250418 115900 618153540 2585 2585 2585 2585 338
382 20250418 115800 617279810 2585 2585 2585 2585 1
383 20250418 115700 617277225 2590 2590 2590 2590 2364
384 20250418 115600 611154465 2595 2595 2595 2595 38
385 20250418 115500 611055855 2595 2595 2595 2595 1
386 20250418 115400 611053260 2590 2590 2590 2590 0
387 20250418 115300 611053260 2590 2590 2590 2590 80
388 20250418 115200 610846060 2590 2590 2600 2590 1061
389 20250418 115100 608088960 2590 2590 2590 2590 2048
390 20250418 115000 602784640 2590 2590 2590 2590 0
391 20250418 114900 602784640 2590 2590 2590 2590 200
392 20250418 114800 602266640 2590 2585 2590 2585 1232
393 20250418 114700 599081915 2580 2580 2580 2580 0
394 20250418 114600 599081915 2580 2585 2585 2580 743
395 20250418 114500 597164625 2580 2585 2585 2580 1393
396 20250418 114400 593570585 2580 2580 2580 2580 900
397 20250418 114300 591248585 2585 2585 2585 2585 195
398 20250418 114200 590744510 2585 2585 2585 2585 100
399 20250418 114100 590486010 2585 2585 2585 2585 0
400 20250418 114000 590486010 2585 2585 2585 2585 0
401 20250418 113900 590486010 2585 2585 2585 2585 106
402 20250418 113800 590212000 2585 2585 2585 2585 259
403 20250418 113700 589542485 2590 2585 2590 2580 2590
404 20250418 113600 582852200 2590 2590 2590 2585 262
405 20250418 113500 582174905 2590 2590 2590 2590 0
406 20250418 113400 582174905 2590 2590 2590 2590 0
407 20250418 113300 582174905 2590 2590 2590 2585 106
408 20250418 113200 581900865 2590 2590 2590 2590 5
409 20250418 113100 581887915 2585 2585 2590 2585 4683
410 20250418 113000 569782345 2585 2585 2585 2585 78
411 20250418 112900 569580715 2585 2585 2585 2585 455
412 20250418 112800 568404540 2585 2580 2585 2580 22
413 20250418 112700 568347705 2585 2585 2585 2585 179
414 20250418 112600 567884990 2590 2585 2590 2585 131
415 20250418 112500 567546305 2585 2585 2585 2585 464
416 20250418 112400 566346865 2585 2585 2585 2585 674
417 20250418 112300 564604575 2585 2585 2585 2585 0
418 20250418 112200 564604575 2585 2585 2585 2580 2892
419 20250418 112100 557133755 2580 2580 2580 2580 0
420 20250418 112000 557133755 2580 2580 2580 2580 56
421 20250418 111900 556989275 2585 2585 2585 2585 14
422 20250418 111800 556953085 2585 2585 2585 2585 25
423 20250418 111700 556888460 2585 2585 2585 2585 3
424 20250418 111600 556880705 2580 2580 2580 2580 0
425 20250418 111500 556880705 2580 2580 2580 2580 111
426 20250418 111400 556594325 2580 2580 2580 2580 999
427 20250418 111300 554016905 2575 2575 2575 2575 405
428 20250418 111200 552974030 2575 2575 2575 2575 203
429 20250418 111100 552451305 2575 2575 2575 2575 7
430 20250418 111000 552433280 2575 2575 2575 2575 0
431 20250418 110900 552433280 2575 2575 2575 2575 2
432 20250418 110800 552428130 2575 2575 2575 2575 0
433 20250418 110700 552428130 2575 2575 2580 2575 659
434 20250418 110600 550727920 2575 2575 2575 2575 471
435 20250418 110500 549515095 2575 2575 2575 2575 1299
436 20250418 110400 546170170 2570 2570 2570 2570 0
437 20250418 110300 546170170 2570 2570 2570 2570 750
438 20250418 110200 544242670 2570 2570 2570 2570 20
439 20250418 110100 544191270 2570 2570 2575 2570 1285
440 20250418 110000 540888800 2575 2575 2575 2575 552
441 20250418 105900 539467400 2575 2575 2575 2575 99
442 20250418 105800 539212475 2575 2575 2575 2575 385
443 20250418 105700 538221100 2575 2575 2575 2575 0
444 20250418 105600 538221100 2575 2575 2575 2575 0
445 20250418 105500 538221100 2575 2585 2585 2575 65
446 20250418 105400 538053625 2575 2575 2580 2575 287
447 20250418 105300 537313615 2575 2580 2580 2575 300
448 20250418 105200 536540115 2580 2575 2580 2575 3030
449 20250418 105100 528736855 2570 2570 2570 2570 0
450 20250418 105000 528736855 2570 2570 2570 2570 0
451 20250418 104900 528736855 2570 2570 2570 2570 7
452 20250418 104800 528718865 2575 2575 2575 2575 0
453 20250418 104700 528718865 2575 2570 2575 2570 84
454 20250418 104600 528502795 2570 2570 2570 2570 187
455 20250418 104500 528022205 2570 2570 2570 2570 7
456 20250418 104400 528004215 2570 2570 2570 2570 52
457 20250418 104300 527870575 2575 2570 2575 2570 3501
458 20250418 104200 518873000 2570 2570 2570 2570 7
459 20250418 104100 518855010 2570 2570 2570 2570 79
460 20250418 104000 518651980 2570 2570 2570 2570 0
461 20250418 103900 518651980 2570 2575 2575 2570 11
462 20250418 103800 518623695 2575 2570 2575 2565 3678
463 20250418 103700 509189515 2570 2570 2570 2570 0
464 20250418 103600 509189515 2570 2570 2570 2570 0
465 20250418 103500 509189515 2570 2575 2575 2570 909
466 20250418 103400 506853285 2570 2575 2575 2570 202
467 20250418 103300 506333635 2575 2560 2575 2560 23767
468 20250418 103200 445355275 2560 2560 2560 2560 70
469 20250418 103100 445176075 2560 2565 2565 2560 137
470 20250418 103000 444825350 2565 2570 2570 2565 139
471 20250418 102900 444468315 2575 2570 2575 2555 18199
472 20250418 102800 397873890 2570 2570 2570 2570 7
473 20250418 102700 397855900 2575 2575 2575 2575 2
474 20250418 102600 397850750 2570 2575 2575 2570 33
475 20250418 102500 397765935 2570 2570 2570 2570 320
476 20250418 102400 396943535 2570 2570 2570 2570 26
477 20250418 102300 396876715 2570 2570 2570 2570 55
478 20250418 102200 396735365 2570 2570 2570 2570 0
479 20250418 102100 396735365 2570 2570 2570 2570 1241
480 20250418 102000 393545995 2570 2580 2580 2570 881
481 20250418 101900 391281815 2570 2570 2570 2570 35
482 20250418 101800 391191865 2570 2570 2570 2570 0
483 20250418 101700 391191865 2570 2570 2570 2570 30
484 20250418 101600 391114765 2580 2575 2580 2575 2420
485 20250418 101500 384883260 2570 2575 2575 2570 760
486 20250418 101400 382927295 2570 2570 2570 2570 10
487 20250418 101300 382901595 2570 2570 2570 2570 395
488 20250418 101200 381886445 2570 2565 2570 2565 684
489 20250418 101100 380128600 2570 2565 2570 2565 26
490 20250418 101000 380061810 2565 2570 2570 2565 648
491 20250418 100900 378399080 2565 2565 2575 2565 998
492 20250418 100800 375837170 2575 2570 2575 2560 18366
493 20250418 100700 328748355 2575 2580 2580 2570 18
494 20250418 100600 328701990 2575 2575 2575 2575 90
495 20250418 100500 328470240 2575 2580 2580 2570 9
496 20250418 100400 328447095 2580 2575 2580 2570 93
497 20250418 100300 328207505 2580 2580 2580 2580 8
498 20250418 100200 328186865 2575 2580 2580 2575 2423
499 20250418 100100 321947315 2575 2575 2580 2575 1227
500 20250418 100000 318782795 2575 2575 2575 2575 59
501 20250418 095900 318630870 2580 2575 2580 2575 57
502 20250418 095800 318483845 2580 2580 2580 2580 78
503 20250418 095700 318282605 2580 2580 2580 2580 272
504 20250418 095600 317580845 2580 2580 2580 2580 118
505 20250418 095500 317276405 2580 2580 2580 2580 50
506 20250418 095400 317147405 2580 2580 2580 2580 207
507 20250418 095300 316613345 2580 2580 2580 2580 646
508 20250418 095200 314946665 2577 2575 2580 2570 13598
509 20250418 095100 279987790 2575 2575 2580 2570 1378
510 20250418 095000 276440375 2575 2575 2575 2575 81
511 20250418 094900 276231800 2575 2570 2575 2570 299
512 20250418 094800 275461910 2570 2570 2570 2570 281
513 20250418 094700 274739740 2575 2577 2577 2575 130
514 20250418 094600 274404970 2575 2570 2575 2570 1021
515 20250418 094500 271780950 2580 2575 2580 2575 2180
516 20250418 094400 266167445 2580 2580 2580 2580 6
517 20250418 094300 266151965 2580 2580 2580 2575 495
518 20250418 094200 264876965 2580 2580 2580 2580 44
519 20250418 094100 264763445 2575 2575 2580 2575 770
520 20250418 094000 262780675 2575 2575 2575 2550 36513
521 20250418 093900 169205735 2570 2580 2580 2570 6840
522 20250418 093800 151582370 2580 2580 2580 2580 2001
523 20250418 093700 146419790 2580 2580 2580 2580 331
524 20250418 093600 145565810 2580 2590 2590 2580 2101
525 20250418 093500 140145190 2585 2590 2590 2585 1273
526 20250418 093400 136854375 2590 2590 2590 2585 32
527 20250418 093300 136771530 2590 2590 2590 2590 75
528 20250418 093200 136577280 2590 2590 2590 2585 151
529 20250418 093100 136186825 2590 2585 2590 2585 1081
530 20250418 093000 133392370 2590 2590 2590 2590 4
531 20250418 092900 133382010 2590 2590 2590 2590 1
532 20250418 092800 133379420 2590 2590 2590 2590 100
533 20250418 092700 133120420 2590 2590 2595 2590 113
534 20250418 092600 132827745 2585 2590 2590 2585 373
535 20250418 092500 131863525 2590 2590 2595 2590 548
536 20250418 092400 130444055 2590 2590 2590 2590 71
537 20250418 092300 130260165 2590 2590 2590 2590 1844
538 20250418 092200 125484205 2595 2595 2595 2595 52
539 20250418 092100 125349265 2595 2590 2595 2590 77
540 20250418 092000 125149585 2595 2595 2595 2595 1629
541 20250418 091900 120922330 2595 2590 2595 2590 1289
542 20250418 091800 117582320 2595 2595 2595 2595 0
543 20250418 091700 117582320 2595 2595 2595 2595 390
544 20250418 091600 116570270 2595 2595 2595 2595 2913
545 20250418 091500 109011035 2595 2590 2595 2590 138
546 20250418 091400 108652950 2585 2585 2585 2585 10
547 20250418 091300 108627100 2585 2585 2585 2585 336
548 20250418 091200 107758540 2590 2590 2590 2585 597
549 20250418 091100 106212360 2595 2590 2595 2585 2712
550 20250418 091000 99192270 2585 2590 2590 2585 523
551 20250418 090900 97838035 2575 2575 2575 2575 1593
552 20250418 090800 93736060 2575 2575 2575 2570 3659
553 20250418 090700 84314140 2575 2580 2580 2575 2924
554 20250418 090600 76784570 2580 2585 2585 2580 3565
555 20250418 090500 67586320 2585 2590 2590 2585 4152
556 20250418 090400 56853365 2585 2590 2590 2585 2810
557 20250418 090300 49585545 2590 2590 2595 2590 1078
558 20250418 090200 46793520 2590 2600 2600 2590 4502
559 20250418 090100 35100630 2605 2605 2605 2605 29
560 20250418 090000 35025085 2605 2600 2605 2575 13504

8
001250/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250418,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2610,10,2,0.38,1202362496,464410,90.90,2600,2625,2550,3380,1820,2600,2589.01,3.54,0,126951,2630,2615,2585,2570,2540,2622,2577,2063,780,2500,1660,5,1,82533764,2154,3.97,0.40,12,0.56,657.00,6455.00,4455,20240920,-41.41,2325,20240418,12.26,3200,-18.44,20250324,2350,11.06,20250408,4455,-41.41,20240920,2325,12.26,20240418,5.15,Y,001250,2500,2063 억,,2920199,N,N,12752,N,00,N
20250418,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2600,0,3,0.00,1070447351,413790,80.99,2600,2625,2550,3380,1820,2600,2586.93,3.54,0,112234,2630,2615,2585,2570,2540,2622,2577,2063,780,2500,1660,5,1,82533764,2146,3.96,0.40,12,0.50,657.00,6455.00,4455,20240920,-41.64,2325,20240418,11.83,3200,-18.75,20250324,2350,10.64,20250408,4455,-41.64,20240920,2325,11.83,20240418,5.15,Y,001250,2500,2063 억,,2920199,N,N,41054,N,00,N
20250418,140117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2615,15,2,0.58,985247126,381089,74.59,2600,2625,2550,3380,1820,2600,2585.35,3.54,0,102147,2630,2615,2585,2570,2540,2622,2577,2063,780,2500,1660,5,1,82533764,2158,3.98,0.41,12,0.46,657.00,6455.00,4455,20240920,-41.30,2325,20240418,12.47,3200,-18.28,20250324,2350,11.28,20250408,4455,-41.30,20240920,2325,12.47,20240418,5.15,Y,001250,2500,2063 억,,2920199,N,N,41054,N,00,N
20250418,130116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2600,0,3,0.00,748046015,290148,56.79,2600,2605,2550,3380,1820,2600,2578.15,3.54,0,67236,2630,2615,2585,2570,2540,2622,2577,2063,780,2500,1660,5,1,82533764,2146,3.96,0.40,12,0.35,657.00,6455.00,4455,20240920,-41.64,2325,20240418,11.83,3200,-18.75,20250324,2350,10.64,20250408,4455,-41.64,20240920,2325,11.83,20240418,5.15,Y,001250,2500,2063 억,,2920199,N,N,41054,N,00,N
20250418,120116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2590,-10,5,-0.38,618156130,240173,47.01,2600,2605,2550,3380,1820,2600,2573.80,3.54,0,31152,2630,2615,2585,2570,2540,2622,2577,2063,780,2500,1660,5,1,82533764,2138,3.94,0.40,12,0.29,657.00,6455.00,4455,20240920,-41.86,2325,20240418,11.40,3200,-19.06,20250324,2350,10.21,20250408,4455,-41.86,20240920,2325,11.40,20240418,5.15,Y,001250,2500,2063 억,,2920199,N,N,41054,N,00,N
20250418,110117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2570,-30,5,-1.15,541068700,210333,41.17,2600,2605,2550,3380,1820,2600,2572.44,3.54,0,22708,2630,2615,2585,2570,2540,2622,2577,2063,780,2500,1660,5,1,82533764,2121,3.91,0.40,12,0.25,657.00,6455.00,4455,20240920,-42.31,2325,20240418,10.54,3200,-19.69,20250324,2350,9.36,20250408,4455,-42.31,20240920,2325,10.54,20240418,5.15,Y,001250,2500,2063 억,,2920199,N,N,41054,N,00,N
20250418,100117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2575,-25,5,-0.96,318785370,123705,24.21,2600,2605,2550,3380,1820,2600,2576.98,3.54,0,173,2630,2615,2585,2570,2540,2622,2577,2063,780,2500,1660,5,1,82533764,2125,3.92,0.40,12,0.15,657.00,6455.00,4455,20240920,-42.20,2325,20240418,10.75,3200,-19.53,20250324,2350,9.57,20250408,4455,-42.20,20240920,2325,10.75,20240418,5.15,Y,001250,2500,2063 억,,2920199,N,N,41054,N,00,N
20250418,090117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2605,5,2,0.19,35025085,13504,2.64,2600,2605,2575,3380,1820,2600,2593.68,3.54,0,-2407,2630,2615,2585,2570,2540,2622,2577,2063,780,2500,1660,5,1,82533764,2150,3.96,0.40,12,0.02,657.00,6455.00,4455,20240920,-41.53,2325,20240418,12.04,3200,-18.59,20250324,2350,10.85,20250408,4455,-41.53,20240920,2325,12.04,20240418,5.15,Y,001250,2500,2063 억,,2920199,N,N,41054,N,00,N
20250417,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2600,30,2,1.17,1318120746,510898,72.39,2570,2600,2555,3340,1800,2570,2580.01,3.51,0,15912,2660,2615,2585,2540,2510,2600,2525,2063,770,2500,1640,5,1,82533764,2146,3.96,0.40,12,0.62,657.00,6455.00,4455,20240920,-41.64,2325,20240418,11.83,3200,-18.75,20250324,2350,10.64,20250408,4455,-41.64,20240920,2325,11.83,20240418,5.07,Y,001250,2500,2063 억,,2896169,N,N,41054,N,00,N
20250417,150116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2595,25,2,0.97,1190808201,461855,65.44,2570,2600,2555,3340,1800,2570,2578.32,3.51,0,13708,2660,2615,2585,2540,2510,2600,2525,2063,770,2500,1640,5,1,82533764,2142,3.95,0.40,12,0.56,657.00,6455.00,4455,20240920,-41.75,2325,20240418,11.61,3200,-18.91,20250324,2350,10.43,20250408,4455,-41.75,20240920,2325,11.61,20240418,5.07,Y,001250,2500,2063 억,,2896169,N,N,88726,N,00,N
20250417,140117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2590,20,2,0.78,1123243431,435753,61.74,2570,2600,2555,3340,1800,2570,2577.71,3.51,0,7713,2660,2615,2585,2540,2510,2600,2525,2063,770,2500,1640,5,1,82533764,2138,3.94,0.40,12,0.53,657.00,6455.00,4455,20240920,-41.86,2325,20240418,11.40,3200,-19.06,20250324,2350,10.21,20250408,4455,-41.86,20240920,2325,11.40,20240418,5.07,Y,001250,2500,2063 억,,2896169,N,N,88726,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160116 55 40.00 KOSPI 유통 N N N Y 40 N 2610 10 2 0.38 1202362496 464410 90.90 2600 2625 2550 3380 1820 2600 2589.01 3.54 0 126951 2630 2615 2585 2570 2540 2622 2577 2063 780 2500 1660 5 1 82533764 2154 3.97 0.40 12 0.56 657.00 6455.00 4455 20240920 -41.41 2325 20240418 12.26 3200 -18.44 20250324 2350 11.06 20250408 4455 -41.41 20240920 2325 12.26 20240418 5.15 Y 001250 2500 2063 억 2920199 N N 12752 N 00 N
3 20250418 150116 55 40.00 KOSPI 유통 N N N Y 40 N 2600 0 3 0.00 1070447351 413790 80.99 2600 2625 2550 3380 1820 2600 2586.93 3.54 0 112234 2630 2615 2585 2570 2540 2622 2577 2063 780 2500 1660 5 1 82533764 2146 3.96 0.40 12 0.50 657.00 6455.00 4455 20240920 -41.64 2325 20240418 11.83 3200 -18.75 20250324 2350 10.64 20250408 4455 -41.64 20240920 2325 11.83 20240418 5.15 Y 001250 2500 2063 억 2920199 N N 41054 N 00 N
4 20250418 140117 55 40.00 KOSPI 유통 N N N Y 40 N 2615 15 2 0.58 985247126 381089 74.59 2600 2625 2550 3380 1820 2600 2585.35 3.54 0 102147 2630 2615 2585 2570 2540 2622 2577 2063 780 2500 1660 5 1 82533764 2158 3.98 0.41 12 0.46 657.00 6455.00 4455 20240920 -41.30 2325 20240418 12.47 3200 -18.28 20250324 2350 11.28 20250408 4455 -41.30 20240920 2325 12.47 20240418 5.15 Y 001250 2500 2063 억 2920199 N N 41054 N 00 N
5 20250418 130116 55 40.00 KOSPI 유통 N N N Y 40 N 2600 0 3 0.00 748046015 290148 56.79 2600 2605 2550 3380 1820 2600 2578.15 3.54 0 67236 2630 2615 2585 2570 2540 2622 2577 2063 780 2500 1660 5 1 82533764 2146 3.96 0.40 12 0.35 657.00 6455.00 4455 20240920 -41.64 2325 20240418 11.83 3200 -18.75 20250324 2350 10.64 20250408 4455 -41.64 20240920 2325 11.83 20240418 5.15 Y 001250 2500 2063 억 2920199 N N 41054 N 00 N
6 20250418 120116 55 40.00 KOSPI 유통 N N N Y 40 N 2590 -10 5 -0.38 618156130 240173 47.01 2600 2605 2550 3380 1820 2600 2573.80 3.54 0 31152 2630 2615 2585 2570 2540 2622 2577 2063 780 2500 1660 5 1 82533764 2138 3.94 0.40 12 0.29 657.00 6455.00 4455 20240920 -41.86 2325 20240418 11.40 3200 -19.06 20250324 2350 10.21 20250408 4455 -41.86 20240920 2325 11.40 20240418 5.15 Y 001250 2500 2063 억 2920199 N N 41054 N 00 N
7 20250418 110117 55 40.00 KOSPI 유통 N N N Y 40 N 2570 -30 5 -1.15 541068700 210333 41.17 2600 2605 2550 3380 1820 2600 2572.44 3.54 0 22708 2630 2615 2585 2570 2540 2622 2577 2063 780 2500 1660 5 1 82533764 2121 3.91 0.40 12 0.25 657.00 6455.00 4455 20240920 -42.31 2325 20240418 10.54 3200 -19.69 20250324 2350 9.36 20250408 4455 -42.31 20240920 2325 10.54 20240418 5.15 Y 001250 2500 2063 억 2920199 N N 41054 N 00 N
8 20250418 100117 55 40.00 KOSPI 유통 N N N Y 40 N 2575 -25 5 -0.96 318785370 123705 24.21 2600 2605 2550 3380 1820 2600 2576.98 3.54 0 173 2630 2615 2585 2570 2540 2622 2577 2063 780 2500 1660 5 1 82533764 2125 3.92 0.40 12 0.15 657.00 6455.00 4455 20240920 -42.20 2325 20240418 10.75 3200 -19.53 20250324 2350 9.57 20250408 4455 -42.20 20240920 2325 10.75 20240418 5.15 Y 001250 2500 2063 억 2920199 N N 41054 N 00 N
9 20250418 090117 55 40.00 KOSPI 유통 N N N Y 40 N 2605 5 2 0.19 35025085 13504 2.64 2600 2605 2575 3380 1820 2600 2593.68 3.54 0 -2407 2630 2615 2585 2570 2540 2622 2577 2063 780 2500 1660 5 1 82533764 2150 3.96 0.40 12 0.02 657.00 6455.00 4455 20240920 -41.53 2325 20240418 12.04 3200 -18.59 20250324 2350 10.85 20250408 4455 -41.53 20240920 2325 12.04 20240418 5.15 Y 001250 2500 2063 억 2920199 N N 41054 N 00 N
10 20250417 160116 55 40.00 KOSPI 유통 N N N Y 40 N 2600 30 2 1.17 1318120746 510898 72.39 2570 2600 2555 3340 1800 2570 2580.01 3.51 0 15912 2660 2615 2585 2540 2510 2600 2525 2063 770 2500 1640 5 1 82533764 2146 3.96 0.40 12 0.62 657.00 6455.00 4455 20240920 -41.64 2325 20240418 11.83 3200 -18.75 20250324 2350 10.64 20250408 4455 -41.64 20240920 2325 11.83 20240418 5.07 Y 001250 2500 2063 억 2896169 N N 41054 N 00 N
11 20250417 150116 55 40.00 KOSPI 유통 N N N Y 40 N 2595 25 2 0.97 1190808201 461855 65.44 2570 2600 2555 3340 1800 2570 2578.32 3.51 0 13708 2660 2615 2585 2540 2510 2600 2525 2063 770 2500 1640 5 1 82533764 2142 3.95 0.40 12 0.56 657.00 6455.00 4455 20240920 -41.75 2325 20240418 11.61 3200 -18.91 20250324 2350 10.43 20250408 4455 -41.75 20240920 2325 11.61 20240418 5.07 Y 001250 2500 2063 억 2896169 N N 88726 N 00 N
12 20250417 140117 55 40.00 KOSPI 유통 N N N Y 40 N 2590 20 2 0.78 1123243431 435753 61.74 2570 2600 2555 3340 1800 2570 2577.71 3.51 0 7713 2660 2615 2585 2540 2510 2600 2525 2063 770 2500 1640 5 1 82533764 2138 3.94 0.40 12 0.53 657.00 6455.00 4455 20240920 -41.86 2325 20240418 11.40 3200 -19.06 20250324 2350 10.21 20250408 4455 -41.86 20240920 2325 11.40 20240418 5.07 Y 001250 2500 2063 억 2896169 N N 88726 N 00 N

1
001250/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,320789,82533764,824427730,212111773480,0.39
20250415,353840,82533764,928830000,216651130500,0.43
20250414,430253,82533764,1110052740,212937111120,0.52
20250411,436938,82533764,1122930660,212111773480,0.53
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 320789 82533764 824427730 212111773480 0.39
3 20250415 353840 82533764 928830000 216651130500 0.43
4 20250414 430253 82533764 1110052740 212937111120 0.52
5 20250411 436938 82533764 1122930660 212111773480 0.53