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
101530/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,6940,6980,7100,6880,36406,252631455,00,0.00,N,5,-40,
20250417,6980,6900,7090,6820,55920,389577105,00,0.00,N,2,130,
20250416,6850,6840,6900,6730,47951,326276940,00,0.00,N,5,-40,
20250415,6890,6720,6890,6710,51841,352567930,00,0.00,N,2,100,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 6940 6980 7100 6880 36406 252631455 00 0.00 N 5 -40
3 20250417 6980 6900 7090 6820 55920 389577105 00 0.00 N 2 130
4 20250416 6850 6840 6900 6730 47951 326276940 00 0.00 N 5 -40
5 20250415 6890 6720 6890 6710 51841 352567930 00 0.00 N 2 100

653
101530/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,195100,252617575,6940,6940,6940,6940,938
20250418,195000,252617575,6940,6940,6940,6940,0
20250418,194900,252617575,6940,6940,6940,6940,0
20250418,194800,252617575,6940,6940,6940,6940,0
20250418,194700,252617575,6940,6940,6940,6940,0
20250418,194600,252617575,6940,6940,6940,6940,0
20250418,194500,252617575,6940,6940,6940,6940,0
20250418,194400,252617575,6940,6940,6940,6940,0
20250418,194300,252617575,6940,6940,6940,6940,0
20250418,194200,252617575,6940,6940,6940,6940,0
20250418,194100,252617575,6940,6940,6940,6940,0
20250418,194000,252617575,6940,6940,6940,6940,0
20250418,193900,252617575,6940,6940,6940,6940,0
20250418,193800,252617575,6940,6940,6940,6940,0
20250418,193700,252617575,6940,6940,6940,6940,0
20250418,193600,252617575,6940,6940,6940,6940,0
20250418,193500,252617575,6940,6940,6940,6940,0
20250418,193400,252617575,6940,6940,6940,6940,0
20250418,193300,252617575,6940,6940,6940,6940,0
20250418,193200,252617575,6940,6940,6940,6940,0
20250418,193100,252617575,6940,6940,6940,6940,0
20250418,193000,252617575,6940,6940,6940,6940,0
20250418,192900,252617575,6940,6940,6940,6940,0
20250418,192800,252617575,6940,6940,6940,6940,0
20250418,192700,252617575,6940,6940,6940,6940,0
20250418,192600,252617575,6940,6940,6940,6940,0
20250418,192500,252617575,6940,6940,6940,6940,0
20250418,192400,252617575,6940,6940,6940,6940,0
20250418,192300,252617575,6940,6940,6940,6940,0
20250418,192200,252617575,6940,6940,6940,6940,0
20250418,192100,252617575,6940,6940,6940,6940,938
20250418,192000,252617575,6940,6940,6940,6940,0
20250418,191900,252617575,6940,6940,6940,6940,0
20250418,191800,252617575,6940,6940,6940,6940,0
20250418,191700,252617575,6940,6940,6940,6940,0
20250418,191600,252617575,6940,6940,6940,6940,0
20250418,191500,252617575,6940,6940,6940,6940,0
20250418,191400,252617575,6940,6940,6940,6940,0
20250418,191300,252617575,6940,6940,6940,6940,0
20250418,191200,252617575,6940,6940,6940,6940,0
20250418,191100,252617575,6940,6940,6940,6940,0
20250418,191000,252617575,6940,6940,6940,6940,0
20250418,190900,252617575,6940,6940,6940,6940,0
20250418,190800,252617575,6940,6940,6940,6940,0
20250418,190700,252617575,6940,6940,6940,6940,0
20250418,190600,252617575,6940,6940,6940,6940,0
20250418,190500,252617575,6940,6940,6940,6940,0
20250418,190400,252617575,6940,6940,6940,6940,0
20250418,190300,252617575,6940,6940,6940,6940,0
20250418,190200,252617575,6940,6940,6940,6940,0
20250418,190100,252617575,6940,6940,6940,6940,0
20250418,190000,252617575,6940,6940,6940,6940,0
20250418,185900,252617575,6940,6940,6940,6940,0
20250418,185800,252617575,6940,6940,6940,6940,0
20250418,185700,252617575,6940,6940,6940,6940,0
20250418,185600,252617575,6940,6940,6940,6940,0
20250418,185500,252617575,6940,6940,6940,6940,0
20250418,185400,252617575,6940,6940,6940,6940,0
20250418,185300,252617575,6940,6940,6940,6940,0
20250418,185200,252617575,6940,6940,6940,6940,0
20250418,185100,252617575,6940,6940,6940,6940,938
20250418,185000,252617575,6940,6940,6940,6940,0
20250418,184900,252617575,6940,6940,6940,6940,0
20250418,184800,252617575,6940,6940,6940,6940,0
20250418,184700,252617575,6940,6940,6940,6940,0
20250418,184600,252617575,6940,6940,6940,6940,0
20250418,184500,252617575,6940,6940,6940,6940,0
20250418,184400,252617575,6940,6940,6940,6940,0
20250418,184300,252617575,6940,6940,6940,6940,0
20250418,184200,252617575,6940,6940,6940,6940,0
20250418,184100,252617575,6940,6940,6940,6940,0
20250418,184000,252617575,6940,6940,6940,6940,0
20250418,183900,252617575,6940,6940,6940,6940,0
20250418,183800,252617575,6940,6940,6940,6940,0
20250418,183700,252617575,6940,6940,6940,6940,0
20250418,183600,252617575,6940,6940,6940,6940,0
20250418,183500,252617575,6940,6940,6940,6940,0
20250418,183400,252617575,6940,6940,6940,6940,0
20250418,183300,252617575,6940,6940,6940,6940,0
20250418,183200,252617575,6940,6940,6940,6940,0
20250418,183100,252617575,6940,6940,6940,6940,0
20250418,183000,252617575,6940,6940,6940,6940,0
20250418,182900,252617575,6940,6940,6940,6940,0
20250418,182800,252617575,6940,6940,6940,6940,0
20250418,182700,252617575,6940,6940,6940,6940,0
20250418,182600,252617575,6940,6940,6940,6940,0
20250418,182500,252617575,6940,6940,6940,6940,0
20250418,182400,252617575,6940,6940,6940,6940,0
20250418,182300,252617575,6940,6940,6940,6940,0
20250418,182200,252617575,6940,6940,6940,6940,0
20250418,182100,252617575,6940,6940,6940,6940,938
20250418,182000,252617575,6940,6940,6940,6940,0
20250418,181900,252617575,6940,6940,6940,6940,0
20250418,181800,252617575,6940,6940,6940,6940,0
20250418,181700,252617575,6940,6940,6940,6940,0
20250418,181600,252617575,6940,6940,6940,6940,0
20250418,181500,252617575,6940,6940,6940,6940,0
20250418,181400,252617575,6940,6940,6940,6940,0
20250418,181300,252617575,6940,6940,6940,6940,0
20250418,181200,252617575,6940,6940,6940,6940,0
20250418,181100,252617575,6940,6940,6940,6940,0
20250418,181000,252617575,6940,6940,6940,6940,0
20250418,180900,252617575,6940,6940,6940,6940,0
20250418,180800,252617575,6940,6940,6940,6940,0
20250418,180700,252617575,6940,6940,6940,6940,0
20250418,180600,252617575,6940,6940,6940,6940,0
20250418,180500,252617575,6940,6940,6940,6940,0
20250418,180400,252617575,6940,6940,6940,6940,0
20250418,180300,252617575,6940,6940,6940,6940,0
20250418,180200,252617575,6940,6940,6940,6940,0
20250418,180100,252617575,6940,6940,6940,6940,0
20250418,180000,252617575,6940,6940,6940,6940,0
20250418,175900,252617575,6940,6940,6940,6940,0
20250418,175800,252617575,6940,6940,6940,6940,0
20250418,175700,252617575,6940,6940,6940,6940,0
20250418,175600,252617575,6940,6940,6940,6940,0
20250418,175500,252617575,6940,6940,6940,6940,0
20250418,175400,252617575,6940,6940,6940,6940,0
20250418,175300,252617575,6940,6940,6940,6940,0
20250418,175200,252617575,6940,6940,6940,6940,0
20250418,175100,252617575,6940,6940,6940,6940,938
20250418,175000,252617575,6940,6940,6940,6940,0
20250418,174900,252617575,6940,6940,6940,6940,0
20250418,174800,252617575,6940,6940,6940,6940,0
20250418,174700,252617575,6940,6940,6940,6940,0
20250418,174600,252617575,6940,6940,6940,6940,0
20250418,174500,252617575,6940,6940,6940,6940,0
20250418,174400,252617575,6940,6940,6940,6940,0
20250418,174300,252617575,6940,6940,6940,6940,0
20250418,174200,252617575,6940,6940,6940,6940,0
20250418,174100,252617575,6940,6940,6940,6940,0
20250418,174000,252617575,6940,6940,6940,6940,0
20250418,173900,252617575,6940,6940,6940,6940,0
20250418,173800,252617575,6940,6940,6940,6940,0
20250418,173700,252617575,6940,6940,6940,6940,0
20250418,173600,252617575,6940,6940,6940,6940,0
20250418,173500,252617575,6940,6940,6940,6940,0
20250418,173400,252617575,6940,6940,6940,6940,0
20250418,173300,252617575,6940,6940,6940,6940,0
20250418,173200,252617575,6940,6940,6940,6940,0
20250418,173100,252617575,6940,6940,6940,6940,0
20250418,173000,252617575,6940,6940,6940,6940,0
20250418,172900,252617575,6940,6940,6940,6940,0
20250418,172800,252617575,6940,6940,6940,6940,0
20250418,172700,252617575,6940,6940,6940,6940,0
20250418,172600,252617575,6940,6940,6940,6940,0
20250418,172500,252617575,6940,6940,6940,6940,0
20250418,172400,252617575,6940,6940,6940,6940,0
20250418,172300,252617575,6940,6940,6940,6940,0
20250418,172200,252617575,6940,6940,6940,6940,0
20250418,172100,252617575,6940,6940,6940,6940,938
20250418,172000,252617575,6940,6940,6940,6940,0
20250418,171900,252617575,6940,6940,6940,6940,0
20250418,171800,252617575,6940,6940,6940,6940,0
20250418,171700,252617575,6940,6940,6940,6940,0
20250418,171600,252617575,6940,6940,6940,6940,0
20250418,171500,252617575,6940,6940,6940,6940,0
20250418,171400,252617575,6940,6940,6940,6940,0
20250418,171300,252617575,6940,6940,6940,6940,0
20250418,171200,252617575,6940,6940,6940,6940,0
20250418,171100,252617575,6940,6940,6940,6940,0
20250418,171000,252617575,6940,6940,6940,6940,0
20250418,170900,252617575,6940,6940,6940,6940,0
20250418,170800,252617575,6940,6940,6940,6940,0
20250418,170700,252617575,6940,6940,6940,6940,0
20250418,170600,252617575,6940,6940,6940,6940,0
20250418,170500,252617575,6940,6940,6940,6940,0
20250418,170400,252617575,6940,6940,6940,6940,0
20250418,170300,252617575,6940,6940,6940,6940,0
20250418,170200,252617575,6940,6940,6940,6940,0
20250418,170100,252617575,6940,6940,6940,6940,0
20250418,170000,252617575,6940,6940,6940,6940,0
20250418,165900,252617575,6940,6940,6940,6940,0
20250418,165800,252617575,6940,6940,6940,6940,0
20250418,165700,252617575,6940,6940,6940,6940,0
20250418,165600,252617575,6940,6940,6940,6940,0
20250418,165500,252617575,6940,6940,6940,6940,0
20250418,165400,252617575,6940,6940,6940,6940,0
20250418,165300,252617575,6940,6940,6940,6940,0
20250418,165200,252617575,6940,6940,6940,6940,0
20250418,165100,252617575,6940,6940,6940,6940,938
20250418,165000,252617575,6940,6940,6940,6940,0
20250418,164900,252617575,6940,6940,6940,6940,0
20250418,164800,252617575,6940,6940,6940,6940,0
20250418,164700,252617575,6940,6940,6940,6940,0
20250418,164600,252617575,6940,6940,6940,6940,0
20250418,164500,252617575,6940,6940,6940,6940,0
20250418,164400,252617575,6940,6940,6940,6940,0
20250418,164300,252617575,6940,6940,6940,6940,0
20250418,164200,252617575,6940,6940,6940,6940,0
20250418,164100,252617575,6940,6940,6940,6940,0
20250418,164000,252617575,6940,6940,6940,6940,0
20250418,163900,252617575,6940,6940,6940,6940,0
20250418,163800,252617575,6940,6940,6940,6940,0
20250418,163700,252617575,6940,6940,6940,6940,0
20250418,163600,252617575,6940,6940,6940,6940,0
20250418,163500,252617575,6940,6940,6940,6940,0
20250418,163400,252617575,6940,6940,6940,6940,0
20250418,163300,252617575,6940,6940,6940,6940,0
20250418,163200,252617575,6940,6940,6940,6940,0
20250418,163100,252617575,6940,6940,6940,6940,0
20250418,163000,252617575,6940,6940,6940,6940,0
20250418,162900,252617575,6940,6940,6940,6940,0
20250418,162800,252617575,6940,6940,6940,6940,0
20250418,162700,252617575,6940,6940,6940,6940,0
20250418,162600,252617575,6940,6940,6940,6940,0
20250418,162500,252617575,6940,6940,6940,6940,0
20250418,162400,252617575,6940,6940,6940,6940,0
20250418,162300,252617575,6940,6940,6940,6940,0
20250418,162200,252617575,6940,6940,6940,6940,0
20250418,162100,252617575,6940,6940,6940,6940,938
20250418,162000,252617575,6940,6940,6940,6940,0
20250418,161900,252617575,6940,6940,6940,6940,0
20250418,161800,252617575,6940,6940,6940,6940,0
20250418,161700,252617575,6940,6940,6940,6940,0
20250418,161600,252617575,6940,6940,6940,6940,0
20250418,161500,252617575,6940,6940,6940,6940,0
20250418,161400,252617575,6940,6940,6940,6940,0
20250418,161300,252617575,6940,6940,6940,6940,0
20250418,161200,252617575,6940,6940,6940,6940,0
20250418,161100,252617575,6940,6940,6940,6940,0
20250418,161000,252617575,6940,6940,6940,6940,0
20250418,160900,252617575,6940,6940,6940,6940,0
20250418,160800,252617575,6940,6940,6940,6940,0
20250418,160700,252617575,6940,6940,6940,6940,0
20250418,160600,252617575,6940,6940,6940,6940,0
20250418,160500,252617575,6940,6940,6940,6940,0
20250418,160400,252617575,6940,6940,6940,6940,0
20250418,160300,252617575,6940,6940,6940,6940,0
20250418,160200,252617575,6940,6940,6940,6940,0
20250418,160100,252617575,6940,6940,6940,6940,0
20250418,160000,252617575,6940,6940,6940,6940,0
20250418,155900,252617575,6940,6940,6940,6940,0
20250418,155800,252617575,6940,6940,6940,6940,0
20250418,155700,252617575,6940,6940,6940,6940,0
20250418,155600,252617575,6940,6940,6940,6940,0
20250418,155500,252617575,6940,6940,6940,6940,0
20250418,155400,252617575,6940,6940,6940,6940,0
20250418,155300,252617575,6940,6940,6940,6940,0
20250418,155200,252617575,6940,6940,6940,6940,0
20250418,155100,252617575,6940,6940,6940,6940,938
20250418,155000,252617575,6940,6940,6940,6940,0
20250418,154900,252617575,6940,6940,6940,6940,0
20250418,154800,252617575,6940,6940,6940,6940,0
20250418,154700,252617575,6940,6940,6940,6940,0
20250418,154600,252617575,6940,6940,6940,6940,0
20250418,154500,252617575,6940,6940,6940,6940,0
20250418,154400,252617575,6940,6940,6940,6940,0
20250418,154300,252617575,6940,6940,6940,6940,0
20250418,154200,252617575,6940,6940,6940,6940,0
20250418,154100,252617575,6940,6940,6940,6940,0
20250418,154000,252617575,6940,6940,6940,6940,0
20250418,153900,252617575,6940,6940,6940,6940,0
20250418,153800,252617575,6940,6940,6940,6940,0
20250418,153700,252617575,6940,6940,6940,6940,0
20250418,153600,252617575,6940,6940,6940,6940,0
20250418,153500,252617575,6940,6940,6940,6940,0
20250418,153400,252617575,6940,6940,6940,6940,0
20250418,153300,252617575,6940,6940,6940,6940,0
20250418,153200,252617575,6940,6940,6940,6940,0
20250418,153100,252617575,6940,6940,6940,6940,0
20250418,153000,252617575,6940,6940,6940,6940,938
20250418,152900,246107855,6920,6920,6920,6920,0
20250418,152800,246107855,6920,6920,6920,6920,0
20250418,152700,246107855,6920,6920,6920,6920,0
20250418,152600,246107855,6920,6920,6920,6920,0
20250418,152500,246107855,6920,6920,6920,6920,0
20250418,152400,246107855,6920,6920,6920,6920,0
20250418,152300,246107855,6920,6920,6920,6920,0
20250418,152200,246107855,6920,6920,6920,6920,0
20250418,152100,246107855,6920,6920,6920,6920,0
20250418,152000,246107855,6920,6920,6920,6920,0
20250418,151900,246107855,6920,6930,6940,6920,15
20250418,151800,246003905,6930,6930,6930,6930,11
20250418,151700,245927675,6930,6930,6930,6930,0
20250418,151600,245927675,6930,6920,6930,6910,267
20250418,151500,244080175,6930,6930,6930,6930,94
20250418,151400,243428755,6930,6930,6930,6930,47
20250418,151300,243103045,6920,6940,6940,6920,190
20250418,151200,241787865,6930,6930,6930,6930,6
20250418,151100,241746285,6930,6930,6930,6930,65
20250418,151000,241295835,6930,6920,6930,6920,17
20250418,150900,241178185,6940,6940,6940,6940,0
20250418,150800,241178185,6940,6940,6940,6940,0
20250418,150700,241178185,6940,6940,6940,6940,0
20250418,150600,241178185,6940,6930,6940,6930,52
20250418,150500,240817805,6930,6930,6930,6930,0
20250418,150400,240817805,6930,6930,6930,6930,59
20250418,150300,240408935,6930,6930,6930,6930,0
20250418,150200,240408935,6930,6920,6930,6920,169
20250418,150100,239239345,6930,6930,6930,6930,1
20250418,150000,239232415,6920,6950,6950,6920,506
20250418,145900,235730765,6940,6940,6940,6940,0
20250418,145800,235730765,6940,6950,6950,6940,677
20250418,145700,231032235,6950,6940,6950,6940,81
20250418,145600,230469895,6940,6940,6940,6940,0
20250418,145500,230469895,6940,6940,6940,6940,0
20250418,145400,230469895,6940,6930,6940,6930,13
20250418,145300,230379785,6930,6930,6930,6930,0
20250418,145200,230379785,6930,6930,6930,6930,0
20250418,145100,230379785,6930,6930,6930,6930,2
20250418,145000,230365925,6930,6930,6930,6930,3
20250418,144900,230345135,6920,6910,6920,6910,125
20250418,144800,229480295,6920,6930,6930,6920,58
20250418,144700,229078805,6920,6920,6920,6920,292
20250418,144600,227058165,6930,6930,6930,6930,5
20250418,144500,227023515,6930,6930,6930,6930,0
20250418,144400,227023515,6930,6930,6930,6930,70
20250418,144300,226538415,6930,6930,6930,6930,0
20250418,144200,226538415,6930,6930,6930,6930,0
20250418,144100,226538415,6930,6930,6930,6930,0
20250418,144000,226538415,6930,6930,6930,6930,10
20250418,143900,226469115,6930,6930,6930,6930,0
20250418,143800,226469115,6930,6930,6930,6930,0
20250418,143700,226469115,6930,6930,6930,6930,0
20250418,143600,226469115,6930,6930,6930,6930,0
20250418,143500,226469115,6930,6930,6930,6930,0
20250418,143400,226469115,6930,6930,6930,6930,0
20250418,143300,226469115,6930,6920,6930,6910,83
20250418,143200,225894875,6930,6930,6930,6930,0
20250418,143100,225894875,6930,6930,6930,6930,0
20250418,143000,225894875,6930,6930,6930,6930,0
20250418,142900,225894875,6930,6930,6930,6930,23
20250418,142800,225735485,6920,6920,6920,6920,0
20250418,142700,225735485,6920,6920,6920,6920,0
20250418,142600,225735485,6920,6920,6920,6920,0
20250418,142500,225735485,6920,6920,6920,6920,0
20250418,142400,225735485,6920,6920,6920,6920,0
20250418,142300,225735485,6920,6920,6920,6920,0
20250418,142200,225735485,6920,6920,6920,6920,0
20250418,142100,225735485,6920,6920,6920,6920,18
20250418,142000,225610925,6910,6910,6910,6910,0
20250418,141900,225610925,6910,6910,6910,6910,0
20250418,141800,225610925,6910,6910,6910,6910,0
20250418,141700,225610925,6910,6910,6910,6910,188
20250418,141600,224311845,6900,6900,6900,6900,16
20250418,141500,224201445,6900,6900,6900,6900,2
20250418,141400,224187645,6900,6900,6900,6900,10
20250418,141300,224118645,6900,6900,6900,6900,0
20250418,141200,224118645,6900,6900,6900,6900,10
20250418,141100,224049645,6900,6900,6900,6900,51
20250418,141000,223697745,6920,6910,6920,6880,1048
20250418,140900,216472955,6920,6920,6920,6920,6
20250418,140800,216431435,6910,6910,6910,6910,1
20250418,140700,216424525,6910,6920,6920,6910,322
20250418,140600,214199295,6910,6900,6910,6900,52
20250418,140500,213840005,6900,6910,6910,6900,1000
20250418,140400,206939955,6920,6920,6920,6920,0
20250418,140300,206939955,6920,6920,6920,6920,57
20250418,140200,206545515,6900,6900,6900,6900,0
20250418,140100,206545515,6900,6920,6920,6900,758
20250418,140000,201308425,6930,6910,6930,6910,168
20250418,135900,200146405,6910,6930,6930,6910,2299
20250418,135800,184236825,6930,6930,6930,6930,303
20250418,135700,182137035,6950,6950,6950,6930,366
20250418,135600,179597665,6950,6950,6950,6950,109
20250418,135500,178840115,6950,6950,6950,6950,10
20250418,135400,178770615,6960,6960,6960,6960,40
20250418,135300,178492215,6960,6960,6960,6960,32
20250418,135200,178269495,6970,6950,6970,6950,28
20250418,135100,178074825,6950,6950,6950,6950,0
20250418,135000,178074825,6950,6950,6950,6950,0
20250418,134900,178074825,6950,6950,6950,6950,0
20250418,134800,178074825,6950,6950,6950,6950,50
20250418,134700,177727325,6950,6950,6950,6950,0
20250418,134600,177727325,6950,6950,6950,6950,0
20250418,134500,177727325,6950,6950,6950,6950,0
20250418,134400,177727325,6950,6950,6950,6950,0
20250418,134300,177727325,6950,6950,6950,6950,3
20250418,134200,177706475,6950,6950,6950,6950,0
20250418,134100,177706475,6950,6950,6950,6950,0
20250418,134000,177706475,6950,6950,6950,6950,15
20250418,133900,177602225,6950,6950,6950,6950,35
20250418,133800,177358975,6950,6950,6950,6950,0
20250418,133700,177358975,6950,6950,6950,6950,1
20250418,133600,177352025,6940,6940,6940,6940,32
20250418,133500,177129945,6950,6950,6950,6950,0
20250418,133400,177129945,6950,6950,6950,6950,1
20250418,133300,177122995,6940,6950,6950,6940,117
20250418,133200,176309855,6950,6940,6950,6940,38
20250418,133100,176046125,6940,6940,6940,6940,5
20250418,133000,176011425,6940,6940,6940,6940,0
20250418,132900,176011425,6940,6940,6940,6940,1
20250418,132800,176004485,6940,6940,6940,6940,0
20250418,132700,176004485,6940,6940,6940,6940,0
20250418,132600,176004485,6940,6940,6940,6930,39
20250418,132500,175733875,6940,6940,6940,6940,0
20250418,132400,175733875,6940,6940,6940,6940,0
20250418,132300,175733875,6940,6940,6940,6940,1
20250418,132200,175726935,6940,6940,6940,6940,0
20250418,132100,175726935,6940,6940,6940,6940,2
20250418,132000,175713055,6940,6940,6940,6940,0
20250418,131900,175713055,6940,6940,6940,6940,1
20250418,131800,175706115,6930,6930,6930,6930,0
20250418,131700,175706115,6930,6930,6930,6930,455
20250418,131600,172552965,6920,6920,6920,6920,200
20250418,131500,171168965,6920,6920,6920,6920,0
20250418,131400,171168965,6920,6920,6920,6920,0
20250418,131300,171168965,6920,6930,6930,6920,866
20250418,131200,165175205,6940,6940,6940,6940,0
20250418,131100,165175205,6940,6940,6940,6940,0
20250418,131000,165175205,6940,6940,6940,6940,0
20250418,130900,165175205,6940,6940,6940,6940,0
20250418,130800,165175205,6940,6940,6940,6940,1
20250418,130700,165168265,6940,6940,6940,6940,133
20250418,130600,164245245,6940,6940,6940,6940,0
20250418,130500,164245245,6940,6950,6950,6940,189
20250418,130400,162931955,6970,6970,6970,6970,0
20250418,130300,162931955,6970,6970,6970,6970,0
20250418,130200,162931955,6970,6970,6970,6970,0
20250418,130100,162931955,6970,6970,6970,6970,0
20250418,130000,162931955,6970,6960,6970,6960,384
20250418,125900,160259165,6980,6980,6980,6980,0
20250418,125800,160259165,6980,6980,6980,6980,36
20250418,125700,160007885,6980,6980,6980,6980,0
20250418,125600,160007885,6980,6980,6980,6980,13
20250418,125500,159917145,6970,6970,6970,6970,2
20250418,125400,159903205,6980,6980,6980,6980,0
20250418,125300,159903205,6980,6980,6980,6980,0
20250418,125200,159903205,6980,6980,6980,6980,0
20250418,125100,159903205,6980,6980,6980,6980,0
20250418,125000,159903205,6980,6980,6980,6980,0
20250418,124900,159903205,6980,6980,6980,6980,0
20250418,124800,159903205,6980,6980,6980,6980,0
20250418,124700,159903205,6980,6970,6980,6970,7
20250418,124600,159854405,6970,6970,6970,6970,0
20250418,124500,159854405,6970,6970,6970,6970,33
20250418,124400,159624395,6970,6970,6970,6970,0
20250418,124300,159624395,6970,6970,6970,6970,0
20250418,124200,159624395,6970,6970,6970,6970,0
20250418,124100,159624395,6970,6970,6970,6970,0
20250418,124000,159624395,6970,6970,6970,6970,0
20250418,123900,159624395,6970,6970,6970,6970,0
20250418,123800,159624395,6970,6970,6970,6970,100
20250418,123700,158927395,6960,6960,6960,6960,0
20250418,123600,158927395,6960,6960,6960,6960,0
20250418,123500,158927395,6960,6960,6960,6960,0
20250418,123400,158927395,6960,6960,6960,6960,0
20250418,123300,158927395,6960,6960,6960,6960,52
20250418,123200,158565475,6970,6970,6970,6970,33
20250418,123100,158335465,6960,6960,6960,6960,0
20250418,123000,158335465,6960,6960,6960,6960,0
20250418,122900,158335465,6960,6960,6960,6960,0
20250418,122800,158335465,6960,6960,6960,6960,1
20250418,122700,158328505,6960,6960,6960,6960,0
20250418,122600,158328505,6960,6960,6960,6960,0
20250418,122500,158328505,6960,6960,6960,6960,0
20250418,122400,158328505,6960,6960,6960,6960,21
20250418,122300,158182345,6970,6970,6970,6970,15
20250418,122200,158077795,6970,6970,6970,6970,0
20250418,122100,158077795,6970,6970,6970,6970,0
20250418,122000,158077795,6970,6970,6970,6970,0
20250418,121900,158077795,6970,6970,6970,6970,0
20250418,121800,158077795,6970,6970,6970,6970,0
20250418,121700,158077795,6970,6970,6970,6970,0
20250418,121600,158077795,6970,6970,6970,6970,0
20250418,121500,158077795,6970,6970,6970,6970,145
20250418,121400,157067145,6970,6960,6970,6960,51
20250418,121300,156712175,6970,6970,6970,6970,0
20250418,121200,156712175,6970,6970,6970,6970,7
20250418,121100,156663385,6970,6970,6970,6970,1
20250418,121000,156656415,6970,6970,6970,6970,0
20250418,120900,156656415,6970,6970,6970,6970,0
20250418,120800,156656415,6970,6970,6970,6970,0
20250418,120700,156656415,6970,6970,6970,6970,0
20250418,120600,156656415,6970,6970,6970,6970,0
20250418,120500,156656415,6970,6970,6970,6970,0
20250418,120400,156656415,6970,6970,6970,6970,33
20250418,120300,156426405,6970,6970,6970,6970,0
20250418,120200,156426405,6970,6970,6970,6970,16
20250418,120100,156314885,6960,6960,6960,6960,0
20250418,120000,156314885,6960,6970,6970,6960,375
20250418,115900,153701145,6970,6970,6970,6970,0
20250418,115800,153701145,6970,6970,6970,6970,0
20250418,115700,153701145,6970,6970,6970,6970,0
20250418,115600,153701145,6970,6970,6970,6970,24
20250418,115500,153533865,6970,6970,6970,6970,0
20250418,115400,153533865,6970,6970,6970,6970,0
20250418,115300,153533865,6970,6970,6970,6970,1
20250418,115200,153526895,6960,6960,6960,6960,0
20250418,115100,153526895,6960,6960,6960,6960,0
20250418,115000,153526895,6960,6940,6960,6940,700
20250418,114900,148658645,6940,6940,6940,6940,302
20250418,114800,146562765,6940,6970,6970,6930,317
20250418,114700,144364515,6970,6970,6970,6970,0
20250418,114600,144364515,6970,6970,6970,6970,0
20250418,114500,144364515,6970,6960,6970,6950,446
20250418,114400,141263275,6970,6970,6970,6970,0
20250418,114300,141263275,6970,6970,6970,6970,0
20250418,114200,141263275,6970,6980,6980,6970,2
20250418,114100,141249325,6960,6970,6970,6960,11
20250418,114000,141172685,6980,6980,6980,6980,0
20250418,113900,141172685,6980,6980,6980,6980,0
20250418,113800,141172685,6980,6980,6980,6980,0
20250418,113700,141172685,6980,6980,6980,6980,2
20250418,113600,141158725,6980,6980,6980,6980,0
20250418,113500,141158725,6980,6975,6980,6970,155
20250418,113400,140078345,6980,6980,6980,6980,10
20250418,113300,140008545,6980,6980,6980,6980,3
20250418,113200,139987605,6980,6980,6980,6980,1
20250418,113100,139980625,6970,6970,6970,6970,0
20250418,113000,139980625,6970,6970,6970,6970,0
20250418,112900,139980625,6970,6970,6970,6970,0
20250418,112800,139980625,6970,6970,6970,6970,0
20250418,112700,139980625,6970,6970,6970,6970,0
20250418,112600,139980625,6970,6970,6970,6970,47
20250418,112500,139653035,6980,6980,6980,6980,0
20250418,112400,139653035,6980,6980,6980,6980,0
20250418,112300,139653035,6980,6970,6980,6960,404
20250418,112200,136838535,6990,6990,6990,6990,10
20250418,112100,136768635,6990,6990,6990,6990,0
20250418,112000,136768635,6990,6990,6990,6990,1
20250418,111900,136761645,6970,6970,6970,6970,0
20250418,111800,136761645,6970,6970,6970,6970,0
20250418,111700,136761645,6970,6970,6970,6970,0
20250418,111600,136761645,6970,6970,6970,6970,0
20250418,111500,136761645,6970,6970,6970,6970,3
20250418,111400,136740735,6980,6980,6980,6980,0
20250418,111300,136740735,6980,6980,6980,6980,2
20250418,111200,136726775,6985,7000,7000,6985,11
20250418,111100,136649790,7010,7010,7010,6990,1324
20250418,111000,127394990,6990,6990,6990,6990,173
20250418,110900,126185720,6980,6980,6980,6980,0
20250418,110800,126185720,6980,6980,6980,6980,0
20250418,110700,126185720,6980,6980,6980,6980,0
20250418,110600,126185720,6980,6980,6980,6980,0
20250418,110500,126185720,6980,6980,6980,6980,0
20250418,110400,126185720,6980,6980,6980,6980,0
20250418,110300,126185720,6980,6980,6980,6980,58
20250418,110200,125780880,6970,6970,6970,6970,458
20250418,110100,122588620,6970,6970,6970,6970,0
20250418,110000,122588620,6970,6970,6970,6970,0
20250418,105900,122588620,6970,6970,6970,6970,37
20250418,105800,122330730,6970,6970,6970,6970,0
20250418,105700,122330730,6970,6970,6970,6970,4
20250418,105600,122302850,6970,6970,6970,6970,0
20250418,105500,122302850,6970,6970,6970,6970,5
20250418,105400,122268000,6970,6970,6970,6970,145
20250418,105300,121257350,6970,6970,6970,6970,105
20250418,105200,120525500,6960,6960,6960,6960,0
20250418,105100,120525500,6960,6960,6960,6960,0
20250418,105000,120525500,6960,6960,6960,6960,24
20250418,104900,120358460,6970,6970,6970,6970,0
20250418,104800,120358460,6970,6970,6970,6970,1
20250418,104700,120351490,6970,6970,6970,6970,13
20250418,104600,120260880,6970,6970,6970,6970,36
20250418,104500,120009960,6960,6960,6960,6960,1
20250418,104400,120003000,6960,6960,6960,6960,60
20250418,104300,119585400,6960,6960,6960,6960,0
20250418,104200,119585400,6960,6960,6960,6960,1
20250418,104100,119578440,6960,6960,6960,6960,0
20250418,104000,119578440,6960,6960,6960,6960,1
20250418,103900,119571480,6960,6960,6960,6960,21
20250418,103800,119425320,6970,6970,6970,6970,1
20250418,103700,119418350,6940,6940,6940,6940,0
20250418,103600,119418350,6940,6940,6940,6940,0
20250418,103500,119418350,6940,6940,6940,6940,1
20250418,103400,119411410,6930,6970,6970,6930,1079
20250418,103300,111914940,6970,6970,6970,6970,1
20250418,103200,111907970,6970,6970,6970,6970,2
20250418,103100,111894030,6970,6970,6970,6970,0
20250418,103000,111894030,6970,6970,6970,6970,0
20250418,102900,111894030,6970,6970,6970,6970,0
20250418,102800,111894030,6970,6970,6970,6970,0
20250418,102700,111894030,6970,6980,6990,6970,696
20250418,102600,107042850,6980,6980,6980,6980,0
20250418,102500,107042850,6980,6980,6980,6980,0
20250418,102400,107042850,6980,6980,6980,6980,0
20250418,102300,107042850,6980,6990,6990,6980,614
20250418,102200,102754170,6990,6990,6990,6990,1
20250418,102100,102747180,6970,6990,6990,6970,643
20250418,102000,98257130,6980,6970,6980,6970,55
20250418,101900,97873290,6970,6970,6970,6970,2
20250418,101800,97859350,6970,6970,6970,6970,117
20250418,101700,97043860,6970,6970,6970,6970,0
20250418,101600,97043860,6970,6970,6970,6970,0
20250418,101500,97043860,6970,6950,6970,6950,9
20250418,101400,96981290,6950,6950,6950,6950,0
20250418,101300,96981290,6950,6950,6950,6950,0
20250418,101200,96981290,6950,6950,6970,6950,18
20250418,101100,96855990,6970,6970,6970,6970,40
20250418,101000,96577190,6970,6970,6970,6970,45
20250418,100900,96263540,6970,6970,6970,6970,1
20250418,100800,96256570,6950,6940,6950,6940,335
20250418,100700,93930800,6930,6930,6930,6930,62
20250418,100600,93501140,6930,6930,6930,6930,1
20250418,100500,93494210,6910,6910,6910,6910,1
20250418,100400,93487300,6910,6910,6910,6910,0
20250418,100300,93487300,6910,6910,6910,6910,60
20250418,100200,93072700,6910,6920,6920,6910,309
20250418,100100,90937230,6920,6920,6920,6920,0
20250418,100000,90937230,6920,6920,6920,6920,2
20250418,095900,90923390,6940,6940,6940,6940,0
20250418,095800,90923390,6940,6940,6940,6940,0
20250418,095700,90923390,6940,6940,7100,6940,2189
20250418,095600,75628440,6930,6930,6930,6930,308
20250418,095500,73494000,6940,6940,6940,6940,0
20250418,095400,73494000,6940,6940,6940,6940,37
20250418,095300,73237220,6940,6940,6940,6940,0
20250418,095200,73237220,6940,6940,6940,6940,0
20250418,095100,73237220,6940,6940,6940,6940,0
20250418,095000,73237220,6940,6940,6940,6940,0
20250418,094900,73237220,6940,6940,6940,6940,0
20250418,094800,73237220,6940,6940,6940,6940,0
20250418,094700,73237220,6940,6940,6940,6940,0
20250418,094600,73237220,6940,6940,6940,6940,0
20250418,094500,73237220,6940,6940,6940,6940,38
20250418,094400,72973500,6950,6950,6950,6950,1
20250418,094300,72966550,6960,6960,6960,6960,2
20250418,094200,72952630,6960,6960,6960,6960,1
20250418,094100,72945670,6960,6940,6960,6940,128
20250418,094000,72057330,6940,6940,6940,6940,1
20250418,093900,72050390,6930,6930,6930,6930,5
20250418,093800,72015740,6930,6930,6930,6930,0
20250418,093700,72015740,6930,6930,6930,6930,0
20250418,093600,72015740,6930,6930,6930,6930,245
20250418,093500,70317890,6930,6930,6930,6930,51
20250418,093400,69964460,6920,6930,6960,6920,1029
20250418,093300,62843210,6960,6960,6960,6960,2
20250418,093200,62829290,6960,6960,6960,6960,1
20250418,093100,62822330,6940,6960,6960,6940,4
20250418,093000,62794530,6970,6970,6970,6970,0
20250418,092900,62794530,6970,6930,6970,6930,831
20250418,092800,57018250,6930,6930,6930,6930,2
20250418,092700,57004390,6920,6920,6920,6920,6
20250418,092600,56962870,6920,6920,6920,6920,0
20250418,092500,56962870,6920,6920,6920,6920,4272
20250418,092400,27400630,6920,6920,6920,6920,1036
20250418,092300,20231510,6920,6920,6920,6920,43
20250418,092200,19933950,6920,6930,6930,6920,180
20250418,092100,18688320,6920,6920,6920,6920,24
20250418,092000,18522240,6920,6920,6920,6920,0
20250418,091900,18522240,6920,6920,6920,6920,19
20250418,091800,18390760,6920,6920,6920,6920,12
20250418,091700,18307720,6920,6920,6920,6920,23
20250418,091600,18148560,6920,6920,6920,6920,6
20250418,091500,18107040,6920,6920,6920,6920,192
20250418,091400,16778400,6930,6930,6930,6930,217
20250418,091300,15274590,6940,6940,6940,6940,148
20250418,091200,14247470,6930,6930,6930,6930,91
20250418,091100,13616840,6920,6920,6920,6920,13
20250418,091000,13526880,6920,6920,6920,6920,1
20250418,090900,13519960,6930,6930,6930,6930,1
20250418,090800,13513030,6940,6930,6940,6930,41
20250418,090700,13228590,6930,6930,6930,6930,0
20250418,090600,13228590,6930,6930,6940,6930,589
20250418,090500,9146530,6920,6930,6930,6920,478
20250418,090400,5838640,6950,6950,6950,6950,0
20250418,090300,5838640,6950,6940,6950,6920,339
20250418,090200,3489830,6950,6960,6960,6940,241
20250418,090100,1813690,7000,7000,7000,7000,0
20250418,090000,1813690,7000,6980,7030,6960,260
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 195100 252617575 6940 6940 6940 6940 938
3 20250418 195000 252617575 6940 6940 6940 6940 0
4 20250418 194900 252617575 6940 6940 6940 6940 0
5 20250418 194800 252617575 6940 6940 6940 6940 0
6 20250418 194700 252617575 6940 6940 6940 6940 0
7 20250418 194600 252617575 6940 6940 6940 6940 0
8 20250418 194500 252617575 6940 6940 6940 6940 0
9 20250418 194400 252617575 6940 6940 6940 6940 0
10 20250418 194300 252617575 6940 6940 6940 6940 0
11 20250418 194200 252617575 6940 6940 6940 6940 0
12 20250418 194100 252617575 6940 6940 6940 6940 0
13 20250418 194000 252617575 6940 6940 6940 6940 0
14 20250418 193900 252617575 6940 6940 6940 6940 0
15 20250418 193800 252617575 6940 6940 6940 6940 0
16 20250418 193700 252617575 6940 6940 6940 6940 0
17 20250418 193600 252617575 6940 6940 6940 6940 0
18 20250418 193500 252617575 6940 6940 6940 6940 0
19 20250418 193400 252617575 6940 6940 6940 6940 0
20 20250418 193300 252617575 6940 6940 6940 6940 0
21 20250418 193200 252617575 6940 6940 6940 6940 0
22 20250418 193100 252617575 6940 6940 6940 6940 0
23 20250418 193000 252617575 6940 6940 6940 6940 0
24 20250418 192900 252617575 6940 6940 6940 6940 0
25 20250418 192800 252617575 6940 6940 6940 6940 0
26 20250418 192700 252617575 6940 6940 6940 6940 0
27 20250418 192600 252617575 6940 6940 6940 6940 0
28 20250418 192500 252617575 6940 6940 6940 6940 0
29 20250418 192400 252617575 6940 6940 6940 6940 0
30 20250418 192300 252617575 6940 6940 6940 6940 0
31 20250418 192200 252617575 6940 6940 6940 6940 0
32 20250418 192100 252617575 6940 6940 6940 6940 938
33 20250418 192000 252617575 6940 6940 6940 6940 0
34 20250418 191900 252617575 6940 6940 6940 6940 0
35 20250418 191800 252617575 6940 6940 6940 6940 0
36 20250418 191700 252617575 6940 6940 6940 6940 0
37 20250418 191600 252617575 6940 6940 6940 6940 0
38 20250418 191500 252617575 6940 6940 6940 6940 0
39 20250418 191400 252617575 6940 6940 6940 6940 0
40 20250418 191300 252617575 6940 6940 6940 6940 0
41 20250418 191200 252617575 6940 6940 6940 6940 0
42 20250418 191100 252617575 6940 6940 6940 6940 0
43 20250418 191000 252617575 6940 6940 6940 6940 0
44 20250418 190900 252617575 6940 6940 6940 6940 0
45 20250418 190800 252617575 6940 6940 6940 6940 0
46 20250418 190700 252617575 6940 6940 6940 6940 0
47 20250418 190600 252617575 6940 6940 6940 6940 0
48 20250418 190500 252617575 6940 6940 6940 6940 0
49 20250418 190400 252617575 6940 6940 6940 6940 0
50 20250418 190300 252617575 6940 6940 6940 6940 0
51 20250418 190200 252617575 6940 6940 6940 6940 0
52 20250418 190100 252617575 6940 6940 6940 6940 0
53 20250418 190000 252617575 6940 6940 6940 6940 0
54 20250418 185900 252617575 6940 6940 6940 6940 0
55 20250418 185800 252617575 6940 6940 6940 6940 0
56 20250418 185700 252617575 6940 6940 6940 6940 0
57 20250418 185600 252617575 6940 6940 6940 6940 0
58 20250418 185500 252617575 6940 6940 6940 6940 0
59 20250418 185400 252617575 6940 6940 6940 6940 0
60 20250418 185300 252617575 6940 6940 6940 6940 0
61 20250418 185200 252617575 6940 6940 6940 6940 0
62 20250418 185100 252617575 6940 6940 6940 6940 938
63 20250418 185000 252617575 6940 6940 6940 6940 0
64 20250418 184900 252617575 6940 6940 6940 6940 0
65 20250418 184800 252617575 6940 6940 6940 6940 0
66 20250418 184700 252617575 6940 6940 6940 6940 0
67 20250418 184600 252617575 6940 6940 6940 6940 0
68 20250418 184500 252617575 6940 6940 6940 6940 0
69 20250418 184400 252617575 6940 6940 6940 6940 0
70 20250418 184300 252617575 6940 6940 6940 6940 0
71 20250418 184200 252617575 6940 6940 6940 6940 0
72 20250418 184100 252617575 6940 6940 6940 6940 0
73 20250418 184000 252617575 6940 6940 6940 6940 0
74 20250418 183900 252617575 6940 6940 6940 6940 0
75 20250418 183800 252617575 6940 6940 6940 6940 0
76 20250418 183700 252617575 6940 6940 6940 6940 0
77 20250418 183600 252617575 6940 6940 6940 6940 0
78 20250418 183500 252617575 6940 6940 6940 6940 0
79 20250418 183400 252617575 6940 6940 6940 6940 0
80 20250418 183300 252617575 6940 6940 6940 6940 0
81 20250418 183200 252617575 6940 6940 6940 6940 0
82 20250418 183100 252617575 6940 6940 6940 6940 0
83 20250418 183000 252617575 6940 6940 6940 6940 0
84 20250418 182900 252617575 6940 6940 6940 6940 0
85 20250418 182800 252617575 6940 6940 6940 6940 0
86 20250418 182700 252617575 6940 6940 6940 6940 0
87 20250418 182600 252617575 6940 6940 6940 6940 0
88 20250418 182500 252617575 6940 6940 6940 6940 0
89 20250418 182400 252617575 6940 6940 6940 6940 0
90 20250418 182300 252617575 6940 6940 6940 6940 0
91 20250418 182200 252617575 6940 6940 6940 6940 0
92 20250418 182100 252617575 6940 6940 6940 6940 938
93 20250418 182000 252617575 6940 6940 6940 6940 0
94 20250418 181900 252617575 6940 6940 6940 6940 0
95 20250418 181800 252617575 6940 6940 6940 6940 0
96 20250418 181700 252617575 6940 6940 6940 6940 0
97 20250418 181600 252617575 6940 6940 6940 6940 0
98 20250418 181500 252617575 6940 6940 6940 6940 0
99 20250418 181400 252617575 6940 6940 6940 6940 0
100 20250418 181300 252617575 6940 6940 6940 6940 0
101 20250418 181200 252617575 6940 6940 6940 6940 0
102 20250418 181100 252617575 6940 6940 6940 6940 0
103 20250418 181000 252617575 6940 6940 6940 6940 0
104 20250418 180900 252617575 6940 6940 6940 6940 0
105 20250418 180800 252617575 6940 6940 6940 6940 0
106 20250418 180700 252617575 6940 6940 6940 6940 0
107 20250418 180600 252617575 6940 6940 6940 6940 0
108 20250418 180500 252617575 6940 6940 6940 6940 0
109 20250418 180400 252617575 6940 6940 6940 6940 0
110 20250418 180300 252617575 6940 6940 6940 6940 0
111 20250418 180200 252617575 6940 6940 6940 6940 0
112 20250418 180100 252617575 6940 6940 6940 6940 0
113 20250418 180000 252617575 6940 6940 6940 6940 0
114 20250418 175900 252617575 6940 6940 6940 6940 0
115 20250418 175800 252617575 6940 6940 6940 6940 0
116 20250418 175700 252617575 6940 6940 6940 6940 0
117 20250418 175600 252617575 6940 6940 6940 6940 0
118 20250418 175500 252617575 6940 6940 6940 6940 0
119 20250418 175400 252617575 6940 6940 6940 6940 0
120 20250418 175300 252617575 6940 6940 6940 6940 0
121 20250418 175200 252617575 6940 6940 6940 6940 0
122 20250418 175100 252617575 6940 6940 6940 6940 938
123 20250418 175000 252617575 6940 6940 6940 6940 0
124 20250418 174900 252617575 6940 6940 6940 6940 0
125 20250418 174800 252617575 6940 6940 6940 6940 0
126 20250418 174700 252617575 6940 6940 6940 6940 0
127 20250418 174600 252617575 6940 6940 6940 6940 0
128 20250418 174500 252617575 6940 6940 6940 6940 0
129 20250418 174400 252617575 6940 6940 6940 6940 0
130 20250418 174300 252617575 6940 6940 6940 6940 0
131 20250418 174200 252617575 6940 6940 6940 6940 0
132 20250418 174100 252617575 6940 6940 6940 6940 0
133 20250418 174000 252617575 6940 6940 6940 6940 0
134 20250418 173900 252617575 6940 6940 6940 6940 0
135 20250418 173800 252617575 6940 6940 6940 6940 0
136 20250418 173700 252617575 6940 6940 6940 6940 0
137 20250418 173600 252617575 6940 6940 6940 6940 0
138 20250418 173500 252617575 6940 6940 6940 6940 0
139 20250418 173400 252617575 6940 6940 6940 6940 0
140 20250418 173300 252617575 6940 6940 6940 6940 0
141 20250418 173200 252617575 6940 6940 6940 6940 0
142 20250418 173100 252617575 6940 6940 6940 6940 0
143 20250418 173000 252617575 6940 6940 6940 6940 0
144 20250418 172900 252617575 6940 6940 6940 6940 0
145 20250418 172800 252617575 6940 6940 6940 6940 0
146 20250418 172700 252617575 6940 6940 6940 6940 0
147 20250418 172600 252617575 6940 6940 6940 6940 0
148 20250418 172500 252617575 6940 6940 6940 6940 0
149 20250418 172400 252617575 6940 6940 6940 6940 0
150 20250418 172300 252617575 6940 6940 6940 6940 0
151 20250418 172200 252617575 6940 6940 6940 6940 0
152 20250418 172100 252617575 6940 6940 6940 6940 938
153 20250418 172000 252617575 6940 6940 6940 6940 0
154 20250418 171900 252617575 6940 6940 6940 6940 0
155 20250418 171800 252617575 6940 6940 6940 6940 0
156 20250418 171700 252617575 6940 6940 6940 6940 0
157 20250418 171600 252617575 6940 6940 6940 6940 0
158 20250418 171500 252617575 6940 6940 6940 6940 0
159 20250418 171400 252617575 6940 6940 6940 6940 0
160 20250418 171300 252617575 6940 6940 6940 6940 0
161 20250418 171200 252617575 6940 6940 6940 6940 0
162 20250418 171100 252617575 6940 6940 6940 6940 0
163 20250418 171000 252617575 6940 6940 6940 6940 0
164 20250418 170900 252617575 6940 6940 6940 6940 0
165 20250418 170800 252617575 6940 6940 6940 6940 0
166 20250418 170700 252617575 6940 6940 6940 6940 0
167 20250418 170600 252617575 6940 6940 6940 6940 0
168 20250418 170500 252617575 6940 6940 6940 6940 0
169 20250418 170400 252617575 6940 6940 6940 6940 0
170 20250418 170300 252617575 6940 6940 6940 6940 0
171 20250418 170200 252617575 6940 6940 6940 6940 0
172 20250418 170100 252617575 6940 6940 6940 6940 0
173 20250418 170000 252617575 6940 6940 6940 6940 0
174 20250418 165900 252617575 6940 6940 6940 6940 0
175 20250418 165800 252617575 6940 6940 6940 6940 0
176 20250418 165700 252617575 6940 6940 6940 6940 0
177 20250418 165600 252617575 6940 6940 6940 6940 0
178 20250418 165500 252617575 6940 6940 6940 6940 0
179 20250418 165400 252617575 6940 6940 6940 6940 0
180 20250418 165300 252617575 6940 6940 6940 6940 0
181 20250418 165200 252617575 6940 6940 6940 6940 0
182 20250418 165100 252617575 6940 6940 6940 6940 938
183 20250418 165000 252617575 6940 6940 6940 6940 0
184 20250418 164900 252617575 6940 6940 6940 6940 0
185 20250418 164800 252617575 6940 6940 6940 6940 0
186 20250418 164700 252617575 6940 6940 6940 6940 0
187 20250418 164600 252617575 6940 6940 6940 6940 0
188 20250418 164500 252617575 6940 6940 6940 6940 0
189 20250418 164400 252617575 6940 6940 6940 6940 0
190 20250418 164300 252617575 6940 6940 6940 6940 0
191 20250418 164200 252617575 6940 6940 6940 6940 0
192 20250418 164100 252617575 6940 6940 6940 6940 0
193 20250418 164000 252617575 6940 6940 6940 6940 0
194 20250418 163900 252617575 6940 6940 6940 6940 0
195 20250418 163800 252617575 6940 6940 6940 6940 0
196 20250418 163700 252617575 6940 6940 6940 6940 0
197 20250418 163600 252617575 6940 6940 6940 6940 0
198 20250418 163500 252617575 6940 6940 6940 6940 0
199 20250418 163400 252617575 6940 6940 6940 6940 0
200 20250418 163300 252617575 6940 6940 6940 6940 0
201 20250418 163200 252617575 6940 6940 6940 6940 0
202 20250418 163100 252617575 6940 6940 6940 6940 0
203 20250418 163000 252617575 6940 6940 6940 6940 0
204 20250418 162900 252617575 6940 6940 6940 6940 0
205 20250418 162800 252617575 6940 6940 6940 6940 0
206 20250418 162700 252617575 6940 6940 6940 6940 0
207 20250418 162600 252617575 6940 6940 6940 6940 0
208 20250418 162500 252617575 6940 6940 6940 6940 0
209 20250418 162400 252617575 6940 6940 6940 6940 0
210 20250418 162300 252617575 6940 6940 6940 6940 0
211 20250418 162200 252617575 6940 6940 6940 6940 0
212 20250418 162100 252617575 6940 6940 6940 6940 938
213 20250418 162000 252617575 6940 6940 6940 6940 0
214 20250418 161900 252617575 6940 6940 6940 6940 0
215 20250418 161800 252617575 6940 6940 6940 6940 0
216 20250418 161700 252617575 6940 6940 6940 6940 0
217 20250418 161600 252617575 6940 6940 6940 6940 0
218 20250418 161500 252617575 6940 6940 6940 6940 0
219 20250418 161400 252617575 6940 6940 6940 6940 0
220 20250418 161300 252617575 6940 6940 6940 6940 0
221 20250418 161200 252617575 6940 6940 6940 6940 0
222 20250418 161100 252617575 6940 6940 6940 6940 0
223 20250418 161000 252617575 6940 6940 6940 6940 0
224 20250418 160900 252617575 6940 6940 6940 6940 0
225 20250418 160800 252617575 6940 6940 6940 6940 0
226 20250418 160700 252617575 6940 6940 6940 6940 0
227 20250418 160600 252617575 6940 6940 6940 6940 0
228 20250418 160500 252617575 6940 6940 6940 6940 0
229 20250418 160400 252617575 6940 6940 6940 6940 0
230 20250418 160300 252617575 6940 6940 6940 6940 0
231 20250418 160200 252617575 6940 6940 6940 6940 0
232 20250418 160100 252617575 6940 6940 6940 6940 0
233 20250418 160000 252617575 6940 6940 6940 6940 0
234 20250418 155900 252617575 6940 6940 6940 6940 0
235 20250418 155800 252617575 6940 6940 6940 6940 0
236 20250418 155700 252617575 6940 6940 6940 6940 0
237 20250418 155600 252617575 6940 6940 6940 6940 0
238 20250418 155500 252617575 6940 6940 6940 6940 0
239 20250418 155400 252617575 6940 6940 6940 6940 0
240 20250418 155300 252617575 6940 6940 6940 6940 0
241 20250418 155200 252617575 6940 6940 6940 6940 0
242 20250418 155100 252617575 6940 6940 6940 6940 938
243 20250418 155000 252617575 6940 6940 6940 6940 0
244 20250418 154900 252617575 6940 6940 6940 6940 0
245 20250418 154800 252617575 6940 6940 6940 6940 0
246 20250418 154700 252617575 6940 6940 6940 6940 0
247 20250418 154600 252617575 6940 6940 6940 6940 0
248 20250418 154500 252617575 6940 6940 6940 6940 0
249 20250418 154400 252617575 6940 6940 6940 6940 0
250 20250418 154300 252617575 6940 6940 6940 6940 0
251 20250418 154200 252617575 6940 6940 6940 6940 0
252 20250418 154100 252617575 6940 6940 6940 6940 0
253 20250418 154000 252617575 6940 6940 6940 6940 0
254 20250418 153900 252617575 6940 6940 6940 6940 0
255 20250418 153800 252617575 6940 6940 6940 6940 0
256 20250418 153700 252617575 6940 6940 6940 6940 0
257 20250418 153600 252617575 6940 6940 6940 6940 0
258 20250418 153500 252617575 6940 6940 6940 6940 0
259 20250418 153400 252617575 6940 6940 6940 6940 0
260 20250418 153300 252617575 6940 6940 6940 6940 0
261 20250418 153200 252617575 6940 6940 6940 6940 0
262 20250418 153100 252617575 6940 6940 6940 6940 0
263 20250418 153000 252617575 6940 6940 6940 6940 938
264 20250418 152900 246107855 6920 6920 6920 6920 0
265 20250418 152800 246107855 6920 6920 6920 6920 0
266 20250418 152700 246107855 6920 6920 6920 6920 0
267 20250418 152600 246107855 6920 6920 6920 6920 0
268 20250418 152500 246107855 6920 6920 6920 6920 0
269 20250418 152400 246107855 6920 6920 6920 6920 0
270 20250418 152300 246107855 6920 6920 6920 6920 0
271 20250418 152200 246107855 6920 6920 6920 6920 0
272 20250418 152100 246107855 6920 6920 6920 6920 0
273 20250418 152000 246107855 6920 6920 6920 6920 0
274 20250418 151900 246107855 6920 6930 6940 6920 15
275 20250418 151800 246003905 6930 6930 6930 6930 11
276 20250418 151700 245927675 6930 6930 6930 6930 0
277 20250418 151600 245927675 6930 6920 6930 6910 267
278 20250418 151500 244080175 6930 6930 6930 6930 94
279 20250418 151400 243428755 6930 6930 6930 6930 47
280 20250418 151300 243103045 6920 6940 6940 6920 190
281 20250418 151200 241787865 6930 6930 6930 6930 6
282 20250418 151100 241746285 6930 6930 6930 6930 65
283 20250418 151000 241295835 6930 6920 6930 6920 17
284 20250418 150900 241178185 6940 6940 6940 6940 0
285 20250418 150800 241178185 6940 6940 6940 6940 0
286 20250418 150700 241178185 6940 6940 6940 6940 0
287 20250418 150600 241178185 6940 6930 6940 6930 52
288 20250418 150500 240817805 6930 6930 6930 6930 0
289 20250418 150400 240817805 6930 6930 6930 6930 59
290 20250418 150300 240408935 6930 6930 6930 6930 0
291 20250418 150200 240408935 6930 6920 6930 6920 169
292 20250418 150100 239239345 6930 6930 6930 6930 1
293 20250418 150000 239232415 6920 6950 6950 6920 506
294 20250418 145900 235730765 6940 6940 6940 6940 0
295 20250418 145800 235730765 6940 6950 6950 6940 677
296 20250418 145700 231032235 6950 6940 6950 6940 81
297 20250418 145600 230469895 6940 6940 6940 6940 0
298 20250418 145500 230469895 6940 6940 6940 6940 0
299 20250418 145400 230469895 6940 6930 6940 6930 13
300 20250418 145300 230379785 6930 6930 6930 6930 0
301 20250418 145200 230379785 6930 6930 6930 6930 0
302 20250418 145100 230379785 6930 6930 6930 6930 2
303 20250418 145000 230365925 6930 6930 6930 6930 3
304 20250418 144900 230345135 6920 6910 6920 6910 125
305 20250418 144800 229480295 6920 6930 6930 6920 58
306 20250418 144700 229078805 6920 6920 6920 6920 292
307 20250418 144600 227058165 6930 6930 6930 6930 5
308 20250418 144500 227023515 6930 6930 6930 6930 0
309 20250418 144400 227023515 6930 6930 6930 6930 70
310 20250418 144300 226538415 6930 6930 6930 6930 0
311 20250418 144200 226538415 6930 6930 6930 6930 0
312 20250418 144100 226538415 6930 6930 6930 6930 0
313 20250418 144000 226538415 6930 6930 6930 6930 10
314 20250418 143900 226469115 6930 6930 6930 6930 0
315 20250418 143800 226469115 6930 6930 6930 6930 0
316 20250418 143700 226469115 6930 6930 6930 6930 0
317 20250418 143600 226469115 6930 6930 6930 6930 0
318 20250418 143500 226469115 6930 6930 6930 6930 0
319 20250418 143400 226469115 6930 6930 6930 6930 0
320 20250418 143300 226469115 6930 6920 6930 6910 83
321 20250418 143200 225894875 6930 6930 6930 6930 0
322 20250418 143100 225894875 6930 6930 6930 6930 0
323 20250418 143000 225894875 6930 6930 6930 6930 0
324 20250418 142900 225894875 6930 6930 6930 6930 23
325 20250418 142800 225735485 6920 6920 6920 6920 0
326 20250418 142700 225735485 6920 6920 6920 6920 0
327 20250418 142600 225735485 6920 6920 6920 6920 0
328 20250418 142500 225735485 6920 6920 6920 6920 0
329 20250418 142400 225735485 6920 6920 6920 6920 0
330 20250418 142300 225735485 6920 6920 6920 6920 0
331 20250418 142200 225735485 6920 6920 6920 6920 0
332 20250418 142100 225735485 6920 6920 6920 6920 18
333 20250418 142000 225610925 6910 6910 6910 6910 0
334 20250418 141900 225610925 6910 6910 6910 6910 0
335 20250418 141800 225610925 6910 6910 6910 6910 0
336 20250418 141700 225610925 6910 6910 6910 6910 188
337 20250418 141600 224311845 6900 6900 6900 6900 16
338 20250418 141500 224201445 6900 6900 6900 6900 2
339 20250418 141400 224187645 6900 6900 6900 6900 10
340 20250418 141300 224118645 6900 6900 6900 6900 0
341 20250418 141200 224118645 6900 6900 6900 6900 10
342 20250418 141100 224049645 6900 6900 6900 6900 51
343 20250418 141000 223697745 6920 6910 6920 6880 1048
344 20250418 140900 216472955 6920 6920 6920 6920 6
345 20250418 140800 216431435 6910 6910 6910 6910 1
346 20250418 140700 216424525 6910 6920 6920 6910 322
347 20250418 140600 214199295 6910 6900 6910 6900 52
348 20250418 140500 213840005 6900 6910 6910 6900 1000
349 20250418 140400 206939955 6920 6920 6920 6920 0
350 20250418 140300 206939955 6920 6920 6920 6920 57
351 20250418 140200 206545515 6900 6900 6900 6900 0
352 20250418 140100 206545515 6900 6920 6920 6900 758
353 20250418 140000 201308425 6930 6910 6930 6910 168
354 20250418 135900 200146405 6910 6930 6930 6910 2299
355 20250418 135800 184236825 6930 6930 6930 6930 303
356 20250418 135700 182137035 6950 6950 6950 6930 366
357 20250418 135600 179597665 6950 6950 6950 6950 109
358 20250418 135500 178840115 6950 6950 6950 6950 10
359 20250418 135400 178770615 6960 6960 6960 6960 40
360 20250418 135300 178492215 6960 6960 6960 6960 32
361 20250418 135200 178269495 6970 6950 6970 6950 28
362 20250418 135100 178074825 6950 6950 6950 6950 0
363 20250418 135000 178074825 6950 6950 6950 6950 0
364 20250418 134900 178074825 6950 6950 6950 6950 0
365 20250418 134800 178074825 6950 6950 6950 6950 50
366 20250418 134700 177727325 6950 6950 6950 6950 0
367 20250418 134600 177727325 6950 6950 6950 6950 0
368 20250418 134500 177727325 6950 6950 6950 6950 0
369 20250418 134400 177727325 6950 6950 6950 6950 0
370 20250418 134300 177727325 6950 6950 6950 6950 3
371 20250418 134200 177706475 6950 6950 6950 6950 0
372 20250418 134100 177706475 6950 6950 6950 6950 0
373 20250418 134000 177706475 6950 6950 6950 6950 15
374 20250418 133900 177602225 6950 6950 6950 6950 35
375 20250418 133800 177358975 6950 6950 6950 6950 0
376 20250418 133700 177358975 6950 6950 6950 6950 1
377 20250418 133600 177352025 6940 6940 6940 6940 32
378 20250418 133500 177129945 6950 6950 6950 6950 0
379 20250418 133400 177129945 6950 6950 6950 6950 1
380 20250418 133300 177122995 6940 6950 6950 6940 117
381 20250418 133200 176309855 6950 6940 6950 6940 38
382 20250418 133100 176046125 6940 6940 6940 6940 5
383 20250418 133000 176011425 6940 6940 6940 6940 0
384 20250418 132900 176011425 6940 6940 6940 6940 1
385 20250418 132800 176004485 6940 6940 6940 6940 0
386 20250418 132700 176004485 6940 6940 6940 6940 0
387 20250418 132600 176004485 6940 6940 6940 6930 39
388 20250418 132500 175733875 6940 6940 6940 6940 0
389 20250418 132400 175733875 6940 6940 6940 6940 0
390 20250418 132300 175733875 6940 6940 6940 6940 1
391 20250418 132200 175726935 6940 6940 6940 6940 0
392 20250418 132100 175726935 6940 6940 6940 6940 2
393 20250418 132000 175713055 6940 6940 6940 6940 0
394 20250418 131900 175713055 6940 6940 6940 6940 1
395 20250418 131800 175706115 6930 6930 6930 6930 0
396 20250418 131700 175706115 6930 6930 6930 6930 455
397 20250418 131600 172552965 6920 6920 6920 6920 200
398 20250418 131500 171168965 6920 6920 6920 6920 0
399 20250418 131400 171168965 6920 6920 6920 6920 0
400 20250418 131300 171168965 6920 6930 6930 6920 866
401 20250418 131200 165175205 6940 6940 6940 6940 0
402 20250418 131100 165175205 6940 6940 6940 6940 0
403 20250418 131000 165175205 6940 6940 6940 6940 0
404 20250418 130900 165175205 6940 6940 6940 6940 0
405 20250418 130800 165175205 6940 6940 6940 6940 1
406 20250418 130700 165168265 6940 6940 6940 6940 133
407 20250418 130600 164245245 6940 6940 6940 6940 0
408 20250418 130500 164245245 6940 6950 6950 6940 189
409 20250418 130400 162931955 6970 6970 6970 6970 0
410 20250418 130300 162931955 6970 6970 6970 6970 0
411 20250418 130200 162931955 6970 6970 6970 6970 0
412 20250418 130100 162931955 6970 6970 6970 6970 0
413 20250418 130000 162931955 6970 6960 6970 6960 384
414 20250418 125900 160259165 6980 6980 6980 6980 0
415 20250418 125800 160259165 6980 6980 6980 6980 36
416 20250418 125700 160007885 6980 6980 6980 6980 0
417 20250418 125600 160007885 6980 6980 6980 6980 13
418 20250418 125500 159917145 6970 6970 6970 6970 2
419 20250418 125400 159903205 6980 6980 6980 6980 0
420 20250418 125300 159903205 6980 6980 6980 6980 0
421 20250418 125200 159903205 6980 6980 6980 6980 0
422 20250418 125100 159903205 6980 6980 6980 6980 0
423 20250418 125000 159903205 6980 6980 6980 6980 0
424 20250418 124900 159903205 6980 6980 6980 6980 0
425 20250418 124800 159903205 6980 6980 6980 6980 0
426 20250418 124700 159903205 6980 6970 6980 6970 7
427 20250418 124600 159854405 6970 6970 6970 6970 0
428 20250418 124500 159854405 6970 6970 6970 6970 33
429 20250418 124400 159624395 6970 6970 6970 6970 0
430 20250418 124300 159624395 6970 6970 6970 6970 0
431 20250418 124200 159624395 6970 6970 6970 6970 0
432 20250418 124100 159624395 6970 6970 6970 6970 0
433 20250418 124000 159624395 6970 6970 6970 6970 0
434 20250418 123900 159624395 6970 6970 6970 6970 0
435 20250418 123800 159624395 6970 6970 6970 6970 100
436 20250418 123700 158927395 6960 6960 6960 6960 0
437 20250418 123600 158927395 6960 6960 6960 6960 0
438 20250418 123500 158927395 6960 6960 6960 6960 0
439 20250418 123400 158927395 6960 6960 6960 6960 0
440 20250418 123300 158927395 6960 6960 6960 6960 52
441 20250418 123200 158565475 6970 6970 6970 6970 33
442 20250418 123100 158335465 6960 6960 6960 6960 0
443 20250418 123000 158335465 6960 6960 6960 6960 0
444 20250418 122900 158335465 6960 6960 6960 6960 0
445 20250418 122800 158335465 6960 6960 6960 6960 1
446 20250418 122700 158328505 6960 6960 6960 6960 0
447 20250418 122600 158328505 6960 6960 6960 6960 0
448 20250418 122500 158328505 6960 6960 6960 6960 0
449 20250418 122400 158328505 6960 6960 6960 6960 21
450 20250418 122300 158182345 6970 6970 6970 6970 15
451 20250418 122200 158077795 6970 6970 6970 6970 0
452 20250418 122100 158077795 6970 6970 6970 6970 0
453 20250418 122000 158077795 6970 6970 6970 6970 0
454 20250418 121900 158077795 6970 6970 6970 6970 0
455 20250418 121800 158077795 6970 6970 6970 6970 0
456 20250418 121700 158077795 6970 6970 6970 6970 0
457 20250418 121600 158077795 6970 6970 6970 6970 0
458 20250418 121500 158077795 6970 6970 6970 6970 145
459 20250418 121400 157067145 6970 6960 6970 6960 51
460 20250418 121300 156712175 6970 6970 6970 6970 0
461 20250418 121200 156712175 6970 6970 6970 6970 7
462 20250418 121100 156663385 6970 6970 6970 6970 1
463 20250418 121000 156656415 6970 6970 6970 6970 0
464 20250418 120900 156656415 6970 6970 6970 6970 0
465 20250418 120800 156656415 6970 6970 6970 6970 0
466 20250418 120700 156656415 6970 6970 6970 6970 0
467 20250418 120600 156656415 6970 6970 6970 6970 0
468 20250418 120500 156656415 6970 6970 6970 6970 0
469 20250418 120400 156656415 6970 6970 6970 6970 33
470 20250418 120300 156426405 6970 6970 6970 6970 0
471 20250418 120200 156426405 6970 6970 6970 6970 16
472 20250418 120100 156314885 6960 6960 6960 6960 0
473 20250418 120000 156314885 6960 6970 6970 6960 375
474 20250418 115900 153701145 6970 6970 6970 6970 0
475 20250418 115800 153701145 6970 6970 6970 6970 0
476 20250418 115700 153701145 6970 6970 6970 6970 0
477 20250418 115600 153701145 6970 6970 6970 6970 24
478 20250418 115500 153533865 6970 6970 6970 6970 0
479 20250418 115400 153533865 6970 6970 6970 6970 0
480 20250418 115300 153533865 6970 6970 6970 6970 1
481 20250418 115200 153526895 6960 6960 6960 6960 0
482 20250418 115100 153526895 6960 6960 6960 6960 0
483 20250418 115000 153526895 6960 6940 6960 6940 700
484 20250418 114900 148658645 6940 6940 6940 6940 302
485 20250418 114800 146562765 6940 6970 6970 6930 317
486 20250418 114700 144364515 6970 6970 6970 6970 0
487 20250418 114600 144364515 6970 6970 6970 6970 0
488 20250418 114500 144364515 6970 6960 6970 6950 446
489 20250418 114400 141263275 6970 6970 6970 6970 0
490 20250418 114300 141263275 6970 6970 6970 6970 0
491 20250418 114200 141263275 6970 6980 6980 6970 2
492 20250418 114100 141249325 6960 6970 6970 6960 11
493 20250418 114000 141172685 6980 6980 6980 6980 0
494 20250418 113900 141172685 6980 6980 6980 6980 0
495 20250418 113800 141172685 6980 6980 6980 6980 0
496 20250418 113700 141172685 6980 6980 6980 6980 2
497 20250418 113600 141158725 6980 6980 6980 6980 0
498 20250418 113500 141158725 6980 6975 6980 6970 155
499 20250418 113400 140078345 6980 6980 6980 6980 10
500 20250418 113300 140008545 6980 6980 6980 6980 3
501 20250418 113200 139987605 6980 6980 6980 6980 1
502 20250418 113100 139980625 6970 6970 6970 6970 0
503 20250418 113000 139980625 6970 6970 6970 6970 0
504 20250418 112900 139980625 6970 6970 6970 6970 0
505 20250418 112800 139980625 6970 6970 6970 6970 0
506 20250418 112700 139980625 6970 6970 6970 6970 0
507 20250418 112600 139980625 6970 6970 6970 6970 47
508 20250418 112500 139653035 6980 6980 6980 6980 0
509 20250418 112400 139653035 6980 6980 6980 6980 0
510 20250418 112300 139653035 6980 6970 6980 6960 404
511 20250418 112200 136838535 6990 6990 6990 6990 10
512 20250418 112100 136768635 6990 6990 6990 6990 0
513 20250418 112000 136768635 6990 6990 6990 6990 1
514 20250418 111900 136761645 6970 6970 6970 6970 0
515 20250418 111800 136761645 6970 6970 6970 6970 0
516 20250418 111700 136761645 6970 6970 6970 6970 0
517 20250418 111600 136761645 6970 6970 6970 6970 0
518 20250418 111500 136761645 6970 6970 6970 6970 3
519 20250418 111400 136740735 6980 6980 6980 6980 0
520 20250418 111300 136740735 6980 6980 6980 6980 2
521 20250418 111200 136726775 6985 7000 7000 6985 11
522 20250418 111100 136649790 7010 7010 7010 6990 1324
523 20250418 111000 127394990 6990 6990 6990 6990 173
524 20250418 110900 126185720 6980 6980 6980 6980 0
525 20250418 110800 126185720 6980 6980 6980 6980 0
526 20250418 110700 126185720 6980 6980 6980 6980 0
527 20250418 110600 126185720 6980 6980 6980 6980 0
528 20250418 110500 126185720 6980 6980 6980 6980 0
529 20250418 110400 126185720 6980 6980 6980 6980 0
530 20250418 110300 126185720 6980 6980 6980 6980 58
531 20250418 110200 125780880 6970 6970 6970 6970 458
532 20250418 110100 122588620 6970 6970 6970 6970 0
533 20250418 110000 122588620 6970 6970 6970 6970 0
534 20250418 105900 122588620 6970 6970 6970 6970 37
535 20250418 105800 122330730 6970 6970 6970 6970 0
536 20250418 105700 122330730 6970 6970 6970 6970 4
537 20250418 105600 122302850 6970 6970 6970 6970 0
538 20250418 105500 122302850 6970 6970 6970 6970 5
539 20250418 105400 122268000 6970 6970 6970 6970 145
540 20250418 105300 121257350 6970 6970 6970 6970 105
541 20250418 105200 120525500 6960 6960 6960 6960 0
542 20250418 105100 120525500 6960 6960 6960 6960 0
543 20250418 105000 120525500 6960 6960 6960 6960 24
544 20250418 104900 120358460 6970 6970 6970 6970 0
545 20250418 104800 120358460 6970 6970 6970 6970 1
546 20250418 104700 120351490 6970 6970 6970 6970 13
547 20250418 104600 120260880 6970 6970 6970 6970 36
548 20250418 104500 120009960 6960 6960 6960 6960 1
549 20250418 104400 120003000 6960 6960 6960 6960 60
550 20250418 104300 119585400 6960 6960 6960 6960 0
551 20250418 104200 119585400 6960 6960 6960 6960 1
552 20250418 104100 119578440 6960 6960 6960 6960 0
553 20250418 104000 119578440 6960 6960 6960 6960 1
554 20250418 103900 119571480 6960 6960 6960 6960 21
555 20250418 103800 119425320 6970 6970 6970 6970 1
556 20250418 103700 119418350 6940 6940 6940 6940 0
557 20250418 103600 119418350 6940 6940 6940 6940 0
558 20250418 103500 119418350 6940 6940 6940 6940 1
559 20250418 103400 119411410 6930 6970 6970 6930 1079
560 20250418 103300 111914940 6970 6970 6970 6970 1
561 20250418 103200 111907970 6970 6970 6970 6970 2
562 20250418 103100 111894030 6970 6970 6970 6970 0
563 20250418 103000 111894030 6970 6970 6970 6970 0
564 20250418 102900 111894030 6970 6970 6970 6970 0
565 20250418 102800 111894030 6970 6970 6970 6970 0
566 20250418 102700 111894030 6970 6980 6990 6970 696
567 20250418 102600 107042850 6980 6980 6980 6980 0
568 20250418 102500 107042850 6980 6980 6980 6980 0
569 20250418 102400 107042850 6980 6980 6980 6980 0
570 20250418 102300 107042850 6980 6990 6990 6980 614
571 20250418 102200 102754170 6990 6990 6990 6990 1
572 20250418 102100 102747180 6970 6990 6990 6970 643
573 20250418 102000 98257130 6980 6970 6980 6970 55
574 20250418 101900 97873290 6970 6970 6970 6970 2
575 20250418 101800 97859350 6970 6970 6970 6970 117
576 20250418 101700 97043860 6970 6970 6970 6970 0
577 20250418 101600 97043860 6970 6970 6970 6970 0
578 20250418 101500 97043860 6970 6950 6970 6950 9
579 20250418 101400 96981290 6950 6950 6950 6950 0
580 20250418 101300 96981290 6950 6950 6950 6950 0
581 20250418 101200 96981290 6950 6950 6970 6950 18
582 20250418 101100 96855990 6970 6970 6970 6970 40
583 20250418 101000 96577190 6970 6970 6970 6970 45
584 20250418 100900 96263540 6970 6970 6970 6970 1
585 20250418 100800 96256570 6950 6940 6950 6940 335
586 20250418 100700 93930800 6930 6930 6930 6930 62
587 20250418 100600 93501140 6930 6930 6930 6930 1
588 20250418 100500 93494210 6910 6910 6910 6910 1
589 20250418 100400 93487300 6910 6910 6910 6910 0
590 20250418 100300 93487300 6910 6910 6910 6910 60
591 20250418 100200 93072700 6910 6920 6920 6910 309
592 20250418 100100 90937230 6920 6920 6920 6920 0
593 20250418 100000 90937230 6920 6920 6920 6920 2
594 20250418 095900 90923390 6940 6940 6940 6940 0
595 20250418 095800 90923390 6940 6940 6940 6940 0
596 20250418 095700 90923390 6940 6940 7100 6940 2189
597 20250418 095600 75628440 6930 6930 6930 6930 308
598 20250418 095500 73494000 6940 6940 6940 6940 0
599 20250418 095400 73494000 6940 6940 6940 6940 37
600 20250418 095300 73237220 6940 6940 6940 6940 0
601 20250418 095200 73237220 6940 6940 6940 6940 0
602 20250418 095100 73237220 6940 6940 6940 6940 0
603 20250418 095000 73237220 6940 6940 6940 6940 0
604 20250418 094900 73237220 6940 6940 6940 6940 0
605 20250418 094800 73237220 6940 6940 6940 6940 0
606 20250418 094700 73237220 6940 6940 6940 6940 0
607 20250418 094600 73237220 6940 6940 6940 6940 0
608 20250418 094500 73237220 6940 6940 6940 6940 38
609 20250418 094400 72973500 6950 6950 6950 6950 1
610 20250418 094300 72966550 6960 6960 6960 6960 2
611 20250418 094200 72952630 6960 6960 6960 6960 1
612 20250418 094100 72945670 6960 6940 6960 6940 128
613 20250418 094000 72057330 6940 6940 6940 6940 1
614 20250418 093900 72050390 6930 6930 6930 6930 5
615 20250418 093800 72015740 6930 6930 6930 6930 0
616 20250418 093700 72015740 6930 6930 6930 6930 0
617 20250418 093600 72015740 6930 6930 6930 6930 245
618 20250418 093500 70317890 6930 6930 6930 6930 51
619 20250418 093400 69964460 6920 6930 6960 6920 1029
620 20250418 093300 62843210 6960 6960 6960 6960 2
621 20250418 093200 62829290 6960 6960 6960 6960 1
622 20250418 093100 62822330 6940 6960 6960 6940 4
623 20250418 093000 62794530 6970 6970 6970 6970 0
624 20250418 092900 62794530 6970 6930 6970 6930 831
625 20250418 092800 57018250 6930 6930 6930 6930 2
626 20250418 092700 57004390 6920 6920 6920 6920 6
627 20250418 092600 56962870 6920 6920 6920 6920 0
628 20250418 092500 56962870 6920 6920 6920 6920 4272
629 20250418 092400 27400630 6920 6920 6920 6920 1036
630 20250418 092300 20231510 6920 6920 6920 6920 43
631 20250418 092200 19933950 6920 6930 6930 6920 180
632 20250418 092100 18688320 6920 6920 6920 6920 24
633 20250418 092000 18522240 6920 6920 6920 6920 0
634 20250418 091900 18522240 6920 6920 6920 6920 19
635 20250418 091800 18390760 6920 6920 6920 6920 12
636 20250418 091700 18307720 6920 6920 6920 6920 23
637 20250418 091600 18148560 6920 6920 6920 6920 6
638 20250418 091500 18107040 6920 6920 6920 6920 192
639 20250418 091400 16778400 6930 6930 6930 6930 217
640 20250418 091300 15274590 6940 6940 6940 6940 148
641 20250418 091200 14247470 6930 6930 6930 6930 91
642 20250418 091100 13616840 6920 6920 6920 6920 13
643 20250418 091000 13526880 6920 6920 6920 6920 1
644 20250418 090900 13519960 6930 6930 6930 6930 1
645 20250418 090800 13513030 6940 6930 6940 6930 41
646 20250418 090700 13228590 6930 6930 6930 6930 0
647 20250418 090600 13228590 6930 6930 6940 6930 589
648 20250418 090500 9146530 6920 6930 6930 6920 478
649 20250418 090400 5838640 6950 6950 6950 6950 0
650 20250418 090300 5838640 6950 6940 6950 6920 339
651 20250418 090200 3489830 6950 6960 6960 6940 241
652 20250418 090100 1813690 7000 7000 7000 7000 0
653 20250418 090000 1813690 7000 6980 7030 6960 260

8
101530/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
20250418,160725,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6940,-40,5,-0.57,252631455,36406,65.10,6980,7100,6880,9070,4890,6980,6939.28,1.23,0,-9185,7233,7106,6963,6836,6693,7170,6900,146,2090,500,4460,10,1,29116822,2021,6.37,0.61,12,0.13,1090.00,11441.00,9900,20240611,-29.90,5100,20240416,36.08,7100,-2.25,20250418,5610,23.71,20250203,9900,-29.90,20240611,5150,34.76,20240419,0.46,Y,101530,500,145 억,,359021,N,N,390,N,00,N
20250418,150734,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6940,-40,5,-0.57,241178185,34754,62.15,6980,7100,6880,9070,4890,6980,6939.58,1.23,0,-8245,7233,7106,6963,6836,6693,7170,6900,146,2090,500,4460,10,1,29116822,2021,6.37,0.61,12,0.12,1090.00,11441.00,9900,20240611,-29.90,5100,20240416,36.08,7100,-2.25,20250418,5610,23.71,20250203,9900,-29.90,20240611,5150,34.76,20240419,0.46,Y,101530,500,145 억,,359021,N,N,274,N,00,N
20250418,140737,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6920,-60,5,-0.86,214323855,30871,55.21,6980,7100,6900,9070,4890,6980,6942.56,1.23,0,-8526,7233,7106,6963,6836,6693,7170,6900,146,2090,500,4460,10,1,29116822,2015,6.35,0.60,12,0.11,1090.00,11441.00,9900,20240611,-30.10,5100,20240416,35.69,7100,-2.54,20250418,5610,23.35,20250203,9900,-30.10,20240611,5150,34.37,20240419,0.46,Y,101530,500,145 억,,359021,N,N,274,N,00,N
20250418,130737,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6940,-40,5,-0.57,165168265,23768,42.50,6980,7100,6910,9070,4890,6980,6949.19,1.23,0,-9092,7233,7106,6963,6836,6693,7170,6900,146,2090,500,4460,10,1,29116822,2021,6.37,0.61,12,0.08,1090.00,11441.00,9900,20240611,-29.90,5100,20240416,36.08,7100,-2.25,20250418,5610,23.71,20250203,9900,-29.90,20240611,5150,34.76,20240419,0.46,Y,101530,500,145 억,,359021,N,N,274,N,00,N
20250418,120733,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6970,-10,5,-0.14,156656415,22545,40.32,6980,7100,6910,9070,4890,6980,6948.61,1.23,0,-8721,7233,7106,6963,6836,6693,7170,6900,146,2090,500,4460,10,1,29116822,2029,6.39,0.61,12,0.08,1090.00,11441.00,9900,20240611,-29.60,5100,20240416,36.67,7100,-1.83,20250418,5610,24.24,20250203,9900,-29.60,20240611,5150,35.34,20240419,0.46,Y,101530,500,145 억,,359021,N,N,274,N,00,N
20250418,110737,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6980,0,3,0.00,126185720,18172,32.50,6980,7100,6910,9070,4890,6980,6943.96,1.23,0,-7588,7233,7106,6963,6836,6693,7170,6900,146,2090,500,4460,10,1,29116822,2032,6.40,0.61,12,0.06,1090.00,11441.00,9900,20240611,-29.49,5100,20240416,36.86,7100,-1.69,20250418,5610,24.42,20250203,9900,-29.49,20240611,5150,35.53,20240419,0.46,Y,101530,500,145 억,,359021,N,N,274,N,00,N
20250418,100737,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6930,-50,5,-0.72,93508070,13481,24.11,6980,7100,6910,9070,4890,6980,6936.29,1.23,0,-6405,7233,7106,6963,6836,6693,7170,6900,146,2090,500,4460,10,1,29116822,2018,6.36,0.61,12,0.05,1090.00,11441.00,9900,20240611,-30.00,5100,20240416,35.88,7100,-2.39,20250418,5610,23.53,20250203,9900,-30.00,20240611,5150,34.56,20240419,0.46,Y,101530,500,145 억,,359021,N,N,274,N,00,N
20250418,090741,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6930,-50,5,-0.72,13228590,1907,3.41,6980,7030,6920,9070,4890,6980,6936.86,1.23,0,-1093,7233,7106,6963,6836,6693,7170,6900,146,2090,500,4460,10,1,29116822,2018,6.36,0.61,12,0.01,1090.00,11441.00,9900,20240611,-30.00,5100,20240416,35.88,7090,-2.26,20250417,5610,23.53,20250203,9900,-30.00,20240611,5150,34.56,20240419,0.46,Y,101530,500,145 억,,359021,N,N,274,N,00,N
20250417,160730,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6980,130,2,1.90,389577105,55920,116.62,6900,7090,6820,8900,4800,6850,6966.69,1.23,0,774,6996,6922,6826,6752,6656,6960,6790,146,2050,500,4380,10,1,29116822,2032,6.40,0.61,12,0.19,1090.00,11441.00,9900,20240611,-29.49,5100,20240416,36.86,7090,-1.55,20250417,5610,24.42,20250203,9900,-29.49,20240611,5100,36.86,20240417,0.43,Y,101530,500,145 억,,358468,N,N,274,N,00,N
20250417,150737,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6970,120,2,1.75,384831165,55239,115.20,6900,7090,6820,8900,4800,6850,6966.66,1.23,0,1090,6996,6922,6826,6752,6656,6960,6790,146,2050,500,4380,10,1,29116822,2029,6.39,0.61,12,0.19,1090.00,11441.00,9900,20240611,-29.60,5100,20240416,36.67,7090,-1.69,20250417,5610,24.24,20250203,9900,-29.60,20240611,5100,36.67,20240417,0.43,Y,101530,500,145 억,,358468,N,N,78,N,00,N
20250417,140740,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6980,130,2,1.90,361135015,51837,108.10,6900,7090,6820,8900,4800,6850,6966.74,1.23,0,2962,6996,6922,6826,6752,6656,6960,6790,146,2050,500,4380,10,1,29116822,2032,6.40,0.61,12,0.18,1090.00,11441.00,9900,20240611,-29.49,5100,20240416,36.86,7090,-1.55,20250417,5610,24.42,20250203,9900,-29.49,20240611,5100,36.86,20240417,0.43,Y,101530,500,145 억,,358468,N,N,78,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 160725 57 100.00 KOSPI 음식료·담배 N N N N N 6940 -40 5 -0.57 252631455 36406 65.10 6980 7100 6880 9070 4890 6980 6939.28 1.23 0 -9185 7233 7106 6963 6836 6693 7170 6900 146 2090 500 4460 10 1 29116822 2021 6.37 0.61 12 0.13 1090.00 11441.00 9900 20240611 -29.90 5100 20240416 36.08 7100 -2.25 20250418 5610 23.71 20250203 9900 -29.90 20240611 5150 34.76 20240419 0.46 Y 101530 500 145 억 359021 N N 390 N 00 N
3 20250418 150734 57 100.00 KOSPI 음식료·담배 N N N N N 6940 -40 5 -0.57 241178185 34754 62.15 6980 7100 6880 9070 4890 6980 6939.58 1.23 0 -8245 7233 7106 6963 6836 6693 7170 6900 146 2090 500 4460 10 1 29116822 2021 6.37 0.61 12 0.12 1090.00 11441.00 9900 20240611 -29.90 5100 20240416 36.08 7100 -2.25 20250418 5610 23.71 20250203 9900 -29.90 20240611 5150 34.76 20240419 0.46 Y 101530 500 145 억 359021 N N 274 N 00 N
4 20250418 140737 57 100.00 KOSPI 음식료·담배 N N N N N 6920 -60 5 -0.86 214323855 30871 55.21 6980 7100 6900 9070 4890 6980 6942.56 1.23 0 -8526 7233 7106 6963 6836 6693 7170 6900 146 2090 500 4460 10 1 29116822 2015 6.35 0.60 12 0.11 1090.00 11441.00 9900 20240611 -30.10 5100 20240416 35.69 7100 -2.54 20250418 5610 23.35 20250203 9900 -30.10 20240611 5150 34.37 20240419 0.46 Y 101530 500 145 억 359021 N N 274 N 00 N
5 20250418 130737 57 100.00 KOSPI 음식료·담배 N N N N N 6940 -40 5 -0.57 165168265 23768 42.50 6980 7100 6910 9070 4890 6980 6949.19 1.23 0 -9092 7233 7106 6963 6836 6693 7170 6900 146 2090 500 4460 10 1 29116822 2021 6.37 0.61 12 0.08 1090.00 11441.00 9900 20240611 -29.90 5100 20240416 36.08 7100 -2.25 20250418 5610 23.71 20250203 9900 -29.90 20240611 5150 34.76 20240419 0.46 Y 101530 500 145 억 359021 N N 274 N 00 N
6 20250418 120733 57 100.00 KOSPI 음식료·담배 N N N N N 6970 -10 5 -0.14 156656415 22545 40.32 6980 7100 6910 9070 4890 6980 6948.61 1.23 0 -8721 7233 7106 6963 6836 6693 7170 6900 146 2090 500 4460 10 1 29116822 2029 6.39 0.61 12 0.08 1090.00 11441.00 9900 20240611 -29.60 5100 20240416 36.67 7100 -1.83 20250418 5610 24.24 20250203 9900 -29.60 20240611 5150 35.34 20240419 0.46 Y 101530 500 145 억 359021 N N 274 N 00 N
7 20250418 110737 57 100.00 KOSPI 음식료·담배 N N N N N 6980 0 3 0.00 126185720 18172 32.50 6980 7100 6910 9070 4890 6980 6943.96 1.23 0 -7588 7233 7106 6963 6836 6693 7170 6900 146 2090 500 4460 10 1 29116822 2032 6.40 0.61 12 0.06 1090.00 11441.00 9900 20240611 -29.49 5100 20240416 36.86 7100 -1.69 20250418 5610 24.42 20250203 9900 -29.49 20240611 5150 35.53 20240419 0.46 Y 101530 500 145 억 359021 N N 274 N 00 N
8 20250418 100737 57 100.00 KOSPI 음식료·담배 N N N N N 6930 -50 5 -0.72 93508070 13481 24.11 6980 7100 6910 9070 4890 6980 6936.29 1.23 0 -6405 7233 7106 6963 6836 6693 7170 6900 146 2090 500 4460 10 1 29116822 2018 6.36 0.61 12 0.05 1090.00 11441.00 9900 20240611 -30.00 5100 20240416 35.88 7100 -2.39 20250418 5610 23.53 20250203 9900 -30.00 20240611 5150 34.56 20240419 0.46 Y 101530 500 145 억 359021 N N 274 N 00 N
9 20250418 090741 57 100.00 KOSPI 음식료·담배 N N N N N 6930 -50 5 -0.72 13228590 1907 3.41 6980 7030 6920 9070 4890 6980 6936.86 1.23 0 -1093 7233 7106 6963 6836 6693 7170 6900 146 2090 500 4460 10 1 29116822 2018 6.36 0.61 12 0.01 1090.00 11441.00 9900 20240611 -30.00 5100 20240416 35.88 7090 -2.26 20250417 5610 23.53 20250203 9900 -30.00 20240611 5150 34.56 20240419 0.46 Y 101530 500 145 억 359021 N N 274 N 00 N
10 20250417 160730 57 100.00 KOSPI 음식료·담배 N N N N N 6980 130 2 1.90 389577105 55920 116.62 6900 7090 6820 8900 4800 6850 6966.69 1.23 0 774 6996 6922 6826 6752 6656 6960 6790 146 2050 500 4380 10 1 29116822 2032 6.40 0.61 12 0.19 1090.00 11441.00 9900 20240611 -29.49 5100 20240416 36.86 7090 -1.55 20250417 5610 24.42 20250203 9900 -29.49 20240611 5100 36.86 20240417 0.43 Y 101530 500 145 억 358468 N N 274 N 00 N
11 20250417 150737 57 100.00 KOSPI 음식료·담배 N N N N N 6970 120 2 1.75 384831165 55239 115.20 6900 7090 6820 8900 4800 6850 6966.66 1.23 0 1090 6996 6922 6826 6752 6656 6960 6790 146 2050 500 4380 10 1 29116822 2029 6.39 0.61 12 0.19 1090.00 11441.00 9900 20240611 -29.60 5100 20240416 36.67 7090 -1.69 20250417 5610 24.24 20250203 9900 -29.60 20240611 5100 36.67 20240417 0.43 Y 101530 500 145 억 358468 N N 78 N 00 N
12 20250417 140740 57 100.00 KOSPI 음식료·담배 N N N N N 6980 130 2 1.90 361135015 51837 108.10 6900 7090 6820 8900 4800 6850 6966.74 1.23 0 2962 6996 6922 6826 6752 6656 6960 6790 146 2050 500 4380 10 1 29116822 2032 6.40 0.61 12 0.18 1090.00 11441.00 9900 20240611 -29.49 5100 20240416 36.86 7090 -1.55 20250417 5610 24.42 20250203 9900 -29.49 20240611 5100 36.86 20240417 0.43 Y 101530 500 145 억 358468 N N 78 N 00 N

1
101530/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,29116822,0,199450230700,0.00
20250415,0,29116822,0,200614903580,0.00
20250414,0,29116822,0,197703221380,0.00
20250411,0,29116822,0,193335698080,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 29116822 0 199450230700 0.00
3 20250415 0 29116822 0 200614903580 0.00
4 20250414 0 29116822 0 197703221380 0.00
5 20250411 0 29116822 0 193335698080 0.00