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
123700/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,3025,3020,3025,2970,25117,75315120,00,0.00,N,2,30,
20250417,2995,3025,3050,2990,20516,61835990,00,0.00,N,5,-30,
20250416,3025,3040,3045,3015,20817,63111074,00,0.00,N,5,-10,
20250415,3035,3025,3040,3010,33083,100052110,00,0.00,N,2,15,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 3025 3020 3025 2970 25117 75315120 00 0.00 N 2 30
3 20250417 2995 3025 3050 2990 20516 61835990 00 0.00 N 5 -30
4 20250416 3025 3040 3045 3015 20817 63111074 00 0.00 N 5 -10
5 20250415 3035 3025 3040 3010 33083 100052110 00 0.00 N 2 15

662
123700/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,200000,75012120,3025,3025,3025,3025,917
20250418,195900,75012120,3025,3025,3025,3025,0
20250418,195800,75012120,3025,3025,3025,3025,0
20250418,195700,75012120,3025,3025,3025,3025,0
20250418,195600,75012120,3025,3025,3025,3025,0
20250418,195500,75012120,3025,3025,3025,3025,0
20250418,195400,75012120,3025,3025,3025,3025,0
20250418,195300,75012120,3025,3025,3025,3025,0
20250418,195200,75012120,3025,3025,3025,3025,0
20250418,195100,75012120,3025,3025,3025,3025,0
20250418,195000,75012120,3025,3025,3025,3025,0
20250418,194900,75012120,3025,3025,3025,3025,0
20250418,194800,75012120,3025,3025,3025,3025,0
20250418,194700,75012120,3025,3025,3025,3025,0
20250418,194600,75012120,3025,3025,3025,3025,0
20250418,194500,75012120,3025,3025,3025,3025,0
20250418,194400,75012120,3025,3025,3025,3025,0
20250418,194300,75012120,3025,3025,3025,3025,0
20250418,194200,75012120,3025,3025,3025,3025,0
20250418,194100,75012120,3025,3025,3025,3025,0
20250418,194000,75012120,3025,3025,3025,3025,0
20250418,193900,75012120,3025,3025,3025,3025,0
20250418,193800,75012120,3025,3025,3025,3025,0
20250418,193700,75012120,3025,3025,3025,3025,0
20250418,193600,75012120,3025,3025,3025,3025,0
20250418,193500,75012120,3025,3025,3025,3025,0
20250418,193400,75012120,3025,3025,3025,3025,0
20250418,193300,75012120,3025,3025,3025,3025,0
20250418,193200,75012120,3025,3025,3025,3025,0
20250418,193100,75012120,3025,3025,3025,3025,0
20250418,193000,75012120,3025,3025,3025,3025,917
20250418,192900,75012120,3025,3025,3025,3025,0
20250418,192800,75012120,3025,3025,3025,3025,0
20250418,192700,75012120,3025,3025,3025,3025,0
20250418,192600,75012120,3025,3025,3025,3025,0
20250418,192500,75012120,3025,3025,3025,3025,0
20250418,192400,75012120,3025,3025,3025,3025,0
20250418,192300,75012120,3025,3025,3025,3025,0
20250418,192200,75012120,3025,3025,3025,3025,0
20250418,192100,75012120,3025,3025,3025,3025,0
20250418,192000,75012120,3025,3025,3025,3025,0
20250418,191900,75012120,3025,3025,3025,3025,0
20250418,191800,75012120,3025,3025,3025,3025,0
20250418,191700,75012120,3025,3025,3025,3025,0
20250418,191600,75012120,3025,3025,3025,3025,0
20250418,191500,75012120,3025,3025,3025,3025,0
20250418,191400,75012120,3025,3025,3025,3025,0
20250418,191300,75012120,3025,3025,3025,3025,0
20250418,191200,75012120,3025,3025,3025,3025,0
20250418,191100,75012120,3025,3025,3025,3025,0
20250418,191000,75012120,3025,3025,3025,3025,0
20250418,190900,75012120,3025,3025,3025,3025,0
20250418,190800,75012120,3025,3025,3025,3025,0
20250418,190700,75012120,3025,3025,3025,3025,0
20250418,190600,75012120,3025,3025,3025,3025,0
20250418,190500,75012120,3025,3025,3025,3025,0
20250418,190400,75012120,3025,3025,3025,3025,0
20250418,190300,75012120,3025,3025,3025,3025,0
20250418,190200,75012120,3025,3025,3025,3025,0
20250418,190100,75012120,3025,3025,3025,3025,0
20250418,190000,75012120,3025,3025,3025,3025,917
20250418,185900,75012120,3025,3025,3025,3025,0
20250418,185800,75012120,3025,3025,3025,3025,0
20250418,185700,75012120,3025,3025,3025,3025,0
20250418,185600,75012120,3025,3025,3025,3025,0
20250418,185500,75012120,3025,3025,3025,3025,0
20250418,185400,75012120,3025,3025,3025,3025,0
20250418,185300,75012120,3025,3025,3025,3025,0
20250418,185200,75012120,3025,3025,3025,3025,0
20250418,185100,75012120,3025,3025,3025,3025,0
20250418,185000,75012120,3025,3025,3025,3025,0
20250418,184900,75012120,3025,3025,3025,3025,0
20250418,184800,75012120,3025,3025,3025,3025,0
20250418,184700,75012120,3025,3025,3025,3025,0
20250418,184600,75012120,3025,3025,3025,3025,0
20250418,184500,75012120,3025,3025,3025,3025,0
20250418,184400,75012120,3025,3025,3025,3025,0
20250418,184300,75012120,3025,3025,3025,3025,0
20250418,184200,75012120,3025,3025,3025,3025,0
20250418,184100,75012120,3025,3025,3025,3025,0
20250418,184000,75012120,3025,3025,3025,3025,0
20250418,183900,75012120,3025,3025,3025,3025,0
20250418,183800,75012120,3025,3025,3025,3025,0
20250418,183700,75012120,3025,3025,3025,3025,0
20250418,183600,75012120,3025,3025,3025,3025,0
20250418,183500,75012120,3025,3025,3025,3025,0
20250418,183400,75012120,3025,3025,3025,3025,0
20250418,183300,75012120,3025,3025,3025,3025,0
20250418,183200,75012120,3025,3025,3025,3025,0
20250418,183100,75012120,3025,3025,3025,3025,0
20250418,183000,75012120,3025,3025,3025,3025,917
20250418,182900,75012120,3025,3025,3025,3025,0
20250418,182800,75012120,3025,3025,3025,3025,0
20250418,182700,75012120,3025,3025,3025,3025,0
20250418,182600,75012120,3025,3025,3025,3025,0
20250418,182500,75012120,3025,3025,3025,3025,0
20250418,182400,75012120,3025,3025,3025,3025,0
20250418,182300,75012120,3025,3025,3025,3025,0
20250418,182200,75012120,3025,3025,3025,3025,0
20250418,182100,75012120,3025,3025,3025,3025,0
20250418,182000,75012120,3025,3025,3025,3025,0
20250418,181900,75012120,3025,3025,3025,3025,0
20250418,181800,75012120,3025,3025,3025,3025,0
20250418,181700,75012120,3025,3025,3025,3025,0
20250418,181600,75012120,3025,3025,3025,3025,0
20250418,181500,75012120,3025,3025,3025,3025,0
20250418,181400,75012120,3025,3025,3025,3025,0
20250418,181300,75012120,3025,3025,3025,3025,0
20250418,181200,75012120,3025,3025,3025,3025,0
20250418,181100,75012120,3025,3025,3025,3025,0
20250418,181000,75012120,3025,3025,3025,3025,0
20250418,180900,75012120,3025,3025,3025,3025,0
20250418,180800,75012120,3025,3025,3025,3025,0
20250418,180700,75012120,3025,3025,3025,3025,0
20250418,180600,75012120,3025,3025,3025,3025,0
20250418,180500,75012120,3025,3025,3025,3025,0
20250418,180400,75012120,3025,3025,3025,3025,0
20250418,180300,75012120,3025,3025,3025,3025,0
20250418,180200,75012120,3025,3025,3025,3025,0
20250418,180100,75012120,3025,3025,3025,3025,0
20250418,180000,75012120,3025,3025,3025,3025,917
20250418,175900,75012120,3025,3025,3025,3025,0
20250418,175800,75012120,3025,3025,3025,3025,0
20250418,175700,75012120,3025,3025,3025,3025,0
20250418,175600,75012120,3025,3025,3025,3025,0
20250418,175500,75012120,3025,3025,3025,3025,0
20250418,175400,75012120,3025,3025,3025,3025,0
20250418,175300,75012120,3025,3025,3025,3025,0
20250418,175200,75012120,3025,3025,3025,3025,0
20250418,175100,75012120,3025,3025,3025,3025,0
20250418,175000,75012120,3025,3025,3025,3025,0
20250418,174900,75012120,3025,3025,3025,3025,0
20250418,174800,75012120,3025,3025,3025,3025,0
20250418,174700,75012120,3025,3025,3025,3025,0
20250418,174600,75012120,3025,3025,3025,3025,0
20250418,174500,75012120,3025,3025,3025,3025,0
20250418,174400,75012120,3025,3025,3025,3025,0
20250418,174300,75012120,3025,3025,3025,3025,0
20250418,174200,75012120,3025,3025,3025,3025,0
20250418,174100,75012120,3025,3025,3025,3025,0
20250418,174000,75012120,3025,3025,3025,3025,0
20250418,173900,75012120,3025,3025,3025,3025,0
20250418,173800,75012120,3025,3025,3025,3025,0
20250418,173700,75012120,3025,3025,3025,3025,0
20250418,173600,75012120,3025,3025,3025,3025,0
20250418,173500,75012120,3025,3025,3025,3025,0
20250418,173400,75012120,3025,3025,3025,3025,0
20250418,173300,75012120,3025,3025,3025,3025,0
20250418,173200,75012120,3025,3025,3025,3025,0
20250418,173100,75012120,3025,3025,3025,3025,0
20250418,173000,75012120,3025,3025,3025,3025,917
20250418,172900,75012120,3025,3025,3025,3025,0
20250418,172800,75012120,3025,3025,3025,3025,0
20250418,172700,75012120,3025,3025,3025,3025,0
20250418,172600,75012120,3025,3025,3025,3025,0
20250418,172500,75012120,3025,3025,3025,3025,0
20250418,172400,75012120,3025,3025,3025,3025,0
20250418,172300,75012120,3025,3025,3025,3025,0
20250418,172200,75012120,3025,3025,3025,3025,0
20250418,172100,75012120,3025,3025,3025,3025,0
20250418,172000,75012120,3025,3025,3025,3025,0
20250418,171900,75012120,3025,3025,3025,3025,0
20250418,171800,75012120,3025,3025,3025,3025,0
20250418,171700,75012120,3025,3025,3025,3025,0
20250418,171600,75012120,3025,3025,3025,3025,0
20250418,171500,75012120,3025,3025,3025,3025,0
20250418,171400,75012120,3025,3025,3025,3025,0
20250418,171300,75012120,3025,3025,3025,3025,0
20250418,171200,75012120,3025,3025,3025,3025,0
20250418,171100,75012120,3025,3025,3025,3025,0
20250418,171000,75012120,3025,3025,3025,3025,0
20250418,170900,75012120,3025,3025,3025,3025,0
20250418,170800,75012120,3025,3025,3025,3025,0
20250418,170700,75012120,3025,3025,3025,3025,0
20250418,170600,75012120,3025,3025,3025,3025,0
20250418,170500,75012120,3025,3025,3025,3025,0
20250418,170400,75012120,3025,3025,3025,3025,0
20250418,170300,75012120,3025,3025,3025,3025,0
20250418,170200,75012120,3025,3025,3025,3025,0
20250418,170100,75012120,3025,3025,3025,3025,0
20250418,170000,75012120,3025,3025,3025,3025,917
20250418,165900,75012120,3025,3025,3025,3025,0
20250418,165800,75012120,3025,3025,3025,3025,0
20250418,165700,75012120,3025,3025,3025,3025,0
20250418,165600,75012120,3025,3025,3025,3025,0
20250418,165500,75012120,3025,3025,3025,3025,0
20250418,165400,75012120,3025,3025,3025,3025,0
20250418,165300,75012120,3025,3025,3025,3025,0
20250418,165200,75012120,3025,3025,3025,3025,0
20250418,165100,75012120,3025,3025,3025,3025,0
20250418,165000,75012120,3025,3025,3025,3025,0
20250418,164900,75012120,3025,3025,3025,3025,0
20250418,164800,75012120,3025,3025,3025,3025,0
20250418,164700,75012120,3025,3025,3025,3025,0
20250418,164600,75012120,3025,3025,3025,3025,0
20250418,164500,75012120,3025,3025,3025,3025,0
20250418,164400,75012120,3025,3025,3025,3025,0
20250418,164300,75012120,3025,3025,3025,3025,0
20250418,164200,75012120,3025,3025,3025,3025,0
20250418,164100,75012120,3025,3025,3025,3025,0
20250418,164000,75012120,3025,3025,3025,3025,0
20250418,163900,75012120,3025,3025,3025,3025,0
20250418,163800,75012120,3025,3025,3025,3025,0
20250418,163700,75012120,3025,3025,3025,3025,0
20250418,163600,75012120,3025,3025,3025,3025,0
20250418,163500,75012120,3025,3025,3025,3025,0
20250418,163400,75012120,3025,3025,3025,3025,0
20250418,163300,75012120,3025,3025,3025,3025,0
20250418,163200,75012120,3025,3025,3025,3025,0
20250418,163100,75012120,3025,3025,3025,3025,0
20250418,163000,75012120,3025,3025,3025,3025,917
20250418,162900,75012120,3025,3025,3025,3025,0
20250418,162800,75012120,3025,3025,3025,3025,0
20250418,162700,75012120,3025,3025,3025,3025,0
20250418,162600,75012120,3025,3025,3025,3025,0
20250418,162500,75012120,3025,3025,3025,3025,0
20250418,162400,75012120,3025,3025,3025,3025,0
20250418,162300,75012120,3025,3025,3025,3025,0
20250418,162200,75012120,3025,3025,3025,3025,0
20250418,162100,75012120,3025,3025,3025,3025,0
20250418,162000,75012120,3025,3025,3025,3025,0
20250418,161900,75012120,3025,3025,3025,3025,0
20250418,161800,75012120,3025,3025,3025,3025,0
20250418,161700,75012120,3025,3025,3025,3025,0
20250418,161600,75012120,3025,3025,3025,3025,0
20250418,161500,75012120,3025,3025,3025,3025,0
20250418,161400,75012120,3025,3025,3025,3025,0
20250418,161300,75012120,3025,3025,3025,3025,0
20250418,161200,75012120,3025,3025,3025,3025,0
20250418,161100,75012120,3025,3025,3025,3025,0
20250418,161000,75012120,3025,3025,3025,3025,0
20250418,160900,75012120,3025,3025,3025,3025,0
20250418,160800,75012120,3025,3025,3025,3025,0
20250418,160700,75012120,3025,3025,3025,3025,0
20250418,160600,75012120,3025,3025,3025,3025,0
20250418,160500,75012120,3025,3025,3025,3025,0
20250418,160400,75012120,3025,3025,3025,3025,0
20250418,160300,75012120,3025,3025,3025,3025,0
20250418,160200,75012120,3025,3025,3025,3025,0
20250418,160100,75012120,3025,3025,3025,3025,0
20250418,160000,75012120,3025,3025,3025,3025,917
20250418,155900,75012120,3025,3025,3025,3025,0
20250418,155800,75012120,3025,3025,3025,3025,0
20250418,155700,75012120,3025,3025,3025,3025,0
20250418,155600,75012120,3025,3025,3025,3025,0
20250418,155500,75012120,3025,3025,3025,3025,0
20250418,155400,75012120,3025,3025,3025,3025,0
20250418,155300,75012120,3025,3025,3025,3025,0
20250418,155200,75012120,3025,3025,3025,3025,0
20250418,155100,75012120,3025,3025,3025,3025,0
20250418,155000,75012120,3025,3025,3025,3025,0
20250418,154900,75012120,3025,3025,3025,3025,0
20250418,154800,75012120,3025,3025,3025,3025,0
20250418,154700,75012120,3025,3025,3025,3025,0
20250418,154600,75012120,3025,3025,3025,3025,0
20250418,154500,75012120,3025,3025,3025,3025,0
20250418,154400,75012120,3025,3025,3025,3025,0
20250418,154300,75012120,3025,3025,3025,3025,0
20250418,154200,75012120,3025,3025,3025,3025,0
20250418,154100,75012120,3025,3025,3025,3025,0
20250418,154000,75012120,3025,3025,3025,3025,0
20250418,153900,75012120,3025,3025,3025,3025,0
20250418,153800,75012120,3025,3025,3025,3025,0
20250418,153700,75012120,3025,3025,3025,3025,0
20250418,153600,75012120,3025,3025,3025,3025,0
20250418,153500,75012120,3025,3025,3025,3025,0
20250418,153400,75012120,3025,3025,3025,3025,0
20250418,153300,75012120,3025,3025,3025,3025,0
20250418,153200,75012120,3025,3025,3025,3025,0
20250418,153100,75012120,3025,3025,3025,3025,0
20250418,153000,75012120,3025,3025,3025,3025,1834
20250418,152900,72238195,3020,3020,3020,3020,0
20250418,152800,72238195,3020,3020,3020,3020,0
20250418,152700,72238195,3020,3020,3020,3020,0
20250418,152600,72238195,3020,3020,3020,3020,0
20250418,152500,72238195,3020,3020,3020,3020,0
20250418,152400,72238195,3020,3020,3020,3020,0
20250418,152300,72238195,3020,3020,3020,3020,0
20250418,152200,72238195,3020,3020,3020,3020,0
20250418,152100,72238195,3020,3020,3020,3020,0
20250418,152000,72238195,3020,3020,3020,3020,0
20250418,151900,72238195,3020,3010,3020,3010,670
20250418,151800,70220885,3010,3010,3010,3010,0
20250418,151700,70220885,3010,3010,3010,3010,18
20250418,151600,70166705,3010,3010,3010,3010,0
20250418,151500,70166705,3010,3010,3010,3010,18
20250418,151400,70112525,3010,3010,3010,3010,18
20250418,151300,70058345,3010,3010,3010,3010,18
20250418,151200,70004165,3010,3010,3010,3010,0
20250418,151100,70004165,3010,3010,3010,3010,18
20250418,151000,69949985,3010,3010,3010,3010,0
20250418,150900,69949985,3010,3010,3010,3010,218
20250418,150800,69293805,3010,3010,3010,3010,18
20250418,150700,69239625,3010,3010,3010,3010,0
20250418,150600,69239625,3010,3010,3010,3010,18
20250418,150500,69185445,3010,3010,3010,3010,354
20250418,150400,68119905,3010,3010,3010,3010,136
20250418,150300,67710545,3010,3010,3010,3010,36
20250418,150200,67602185,3010,3010,3010,3005,38
20250418,150100,67487815,3010,3010,3010,3010,36
20250418,150000,67379455,3010,3010,3010,3005,50
20250418,145900,67229025,3005,3005,3005,3005,12
20250418,145800,67192965,3000,3000,3000,3000,35
20250418,145700,67087965,3010,3010,3010,3010,0
20250418,145600,67087965,3010,3010,3010,3010,0
20250418,145500,67087965,3010,3010,3010,3010,0
20250418,145400,67087965,3010,3010,3010,3010,0
20250418,145300,67087965,3010,3010,3010,3010,0
20250418,145200,67087965,3010,3010,3010,3010,0
20250418,145100,67087965,3010,3010,3010,3010,0
20250418,145000,67087965,3010,3010,3010,3010,0
20250418,144900,67087965,3010,3010,3010,3010,0
20250418,144800,67087965,3010,3010,3010,3010,0
20250418,144700,67087965,3010,3010,3010,3010,0
20250418,144600,67087965,3010,3010,3010,3010,0
20250418,144500,67087965,3010,3010,3010,3010,0
20250418,144400,67087965,3010,3010,3010,3010,0
20250418,144300,67087965,3010,3010,3010,3010,0
20250418,144200,67087965,3010,3010,3010,3010,0
20250418,144100,67087965,3010,3010,3010,3010,0
20250418,144000,67087965,3010,3010,3010,3010,0
20250418,143900,67087965,3010,3010,3010,3010,0
20250418,143800,67087965,3010,3000,3010,3000,3
20250418,143700,67078955,3005,3005,3005,3005,0
20250418,143600,67078955,3005,3005,3005,3005,0
20250418,143500,67078955,3005,3005,3005,3005,0
20250418,143400,67078955,3005,3005,3005,3005,0
20250418,143300,67078955,3005,3005,3005,3005,0
20250418,143200,67078955,3005,3005,3005,3005,1
20250418,143100,67075950,3010,3010,3010,3010,3
20250418,143000,67066920,3010,3010,3010,3010,6
20250418,142900,67048860,3010,3010,3010,3010,0
20250418,142800,67048860,3010,3010,3010,3010,0
20250418,142700,67048860,3010,3010,3010,3010,0
20250418,142600,67048860,3010,3010,3010,3010,0
20250418,142500,67048860,3010,3010,3010,3010,0
20250418,142400,67048860,3010,3010,3010,3010,0
20250418,142300,67048860,3010,3010,3010,3010,0
20250418,142200,67048860,3010,3010,3010,3010,0
20250418,142100,67048860,3010,3010,3010,3010,0
20250418,142000,67048860,3010,3010,3010,3010,0
20250418,141900,67048860,3010,3010,3010,3010,166
20250418,141800,66549200,3010,3010,3010,3010,0
20250418,141700,66549200,3010,3010,3010,3010,0
20250418,141600,66549200,3010,3010,3010,3010,0
20250418,141500,66549200,3010,3000,3010,3000,4
20250418,141400,66537190,3000,3000,3000,3000,7
20250418,141300,66516190,3010,3010,3010,3010,0
20250418,141200,66516190,3010,3010,3010,3010,0
20250418,141100,66516190,3010,3010,3010,3010,0
20250418,141000,66516190,3010,3010,3010,3010,0
20250418,140900,66516190,3010,3010,3010,3010,0
20250418,140800,66516190,3010,3010,3010,3010,0
20250418,140700,66516190,3010,3010,3010,3010,0
20250418,140600,66516190,3010,3010,3010,3010,0
20250418,140500,66516190,3010,3010,3010,3010,0
20250418,140400,66516190,3010,3010,3010,3010,0
20250418,140300,66516190,3010,3010,3010,3010,0
20250418,140200,66516190,3010,3010,3010,3010,0
20250418,140100,66516190,3010,3010,3010,3010,0
20250418,140000,66516190,3010,3010,3010,3010,0
20250418,135900,66516190,3010,3010,3010,3010,0
20250418,135800,66516190,3010,3010,3010,3010,0
20250418,135700,66516190,3010,3010,3010,3010,0
20250418,135600,66516190,3010,3010,3010,3010,0
20250418,135500,66516190,3010,3010,3010,3010,0
20250418,135400,66516190,3010,3010,3010,3010,0
20250418,135300,66516190,3010,3010,3010,3010,0
20250418,135200,66516190,3010,3010,3010,3010,0
20250418,135100,66516190,3010,3010,3010,3010,0
20250418,135000,66516190,3010,3000,3010,3000,52
20250418,134900,66360170,3010,3010,3010,3010,0
20250418,134800,66360170,3010,3010,3010,3010,0
20250418,134700,66360170,3010,3010,3010,3010,0
20250418,134600,66360170,3010,3010,3010,3010,0
20250418,134500,66360170,3010,3010,3010,3010,0
20250418,134400,66360170,3010,3010,3010,3010,0
20250418,134300,66360170,3010,3010,3010,3010,0
20250418,134200,66360170,3010,3010,3010,3010,0
20250418,134100,66360170,3010,3010,3010,3010,0
20250418,134000,66360170,3010,3010,3010,3010,0
20250418,133900,66360170,3010,3010,3010,3010,0
20250418,133800,66360170,3010,3010,3010,3010,0
20250418,133700,66360170,3010,3010,3010,3010,0
20250418,133600,66360170,3010,3010,3010,3010,0
20250418,133500,66360170,3010,3010,3010,3010,0
20250418,133400,66360170,3010,3010,3010,3010,0
20250418,133300,66360170,3010,3010,3010,3010,0
20250418,133200,66360170,3010,3010,3010,3010,0
20250418,133100,66360170,3010,3010,3010,3010,0
20250418,133000,66360170,3010,3010,3010,3010,0
20250418,132900,66360170,3010,3010,3010,3010,0
20250418,132800,66360170,3010,3010,3010,3010,0
20250418,132700,66360170,3010,3010,3010,3010,0
20250418,132600,66360170,3010,3010,3010,3010,0
20250418,132500,66360170,3010,3010,3010,3010,0
20250418,132400,66360170,3010,3010,3010,3010,0
20250418,132300,66360170,3010,3000,3010,2995,72
20250418,132200,66144500,3010,3010,3010,3010,0
20250418,132100,66144500,3010,3010,3010,3010,0
20250418,132000,66144500,3010,3010,3010,3010,0
20250418,131900,66144500,3010,3005,3010,3005,3
20250418,131800,66135480,3010,3010,3010,3010,0
20250418,131700,66135480,3010,3010,3010,3010,0
20250418,131600,66135480,3010,3010,3010,3010,0
20250418,131500,66135480,3010,3010,3010,3010,1
20250418,131400,66132470,2995,3005,3005,2995,5400
20250418,131300,49932495,3010,3010,3010,3010,0
20250418,131200,49932495,3010,3010,3010,3010,0
20250418,131100,49932495,3010,3010,3010,3010,0
20250418,131000,49932495,3010,3010,3010,3010,0
20250418,130900,49932495,3010,3010,3010,3010,0
20250418,130800,49932495,3010,3010,3010,3010,0
20250418,130700,49932495,3010,3010,3010,3010,1
20250418,130600,49929485,3010,3005,3010,3005,102
20250418,130500,49622965,3010,3010,3010,3010,0
20250418,130400,49622965,3010,3010,3010,3010,0
20250418,130300,49622965,3010,3010,3010,3010,0
20250418,130200,49622965,3010,3010,3010,3010,0
20250418,130100,49622965,3010,3010,3010,3010,0
20250418,130000,49622965,3010,3010,3010,3010,3
20250418,125900,49613935,3010,3010,3010,3010,0
20250418,125800,49613935,3010,3010,3010,3010,0
20250418,125700,49613935,3010,3010,3010,3010,0
20250418,125600,49613935,3010,3010,3010,3010,0
20250418,125500,49613935,3010,3010,3010,3010,0
20250418,125400,49613935,3010,3010,3010,3010,0
20250418,125300,49613935,3010,3010,3010,3010,0
20250418,125200,49613935,3010,3010,3010,3010,0
20250418,125100,49613935,3010,3010,3010,3010,0
20250418,125000,49613935,3010,3010,3010,3010,0
20250418,124900,49613935,3010,3010,3010,3010,0
20250418,124800,49613935,3010,3010,3010,3010,0
20250418,124700,49613935,3010,3010,3010,3010,0
20250418,124600,49613935,3010,3010,3010,3010,0
20250418,124500,49613935,3010,3010,3010,3010,0
20250418,124400,49613935,3010,3010,3010,3010,0
20250418,124300,49613935,3010,3010,3010,3010,0
20250418,124200,49613935,3010,3010,3010,3010,0
20250418,124100,49613935,3010,3010,3010,3010,66
20250418,124000,49415275,3000,3000,3000,3000,512
20250418,123900,47879275,3010,3010,3010,3010,0
20250418,123800,47879275,3010,3005,3010,3005,33
20250418,123700,47780090,3005,3005,3005,3005,0
20250418,123600,47780090,3005,3005,3005,3005,0
20250418,123500,47780090,3005,3005,3005,3005,0
20250418,123400,47780090,3005,3005,3005,3005,1
20250418,123300,47777085,3000,3000,3000,3000,232
20250418,123200,47081085,3010,3010,3010,3010,0
20250418,123100,47081085,3010,3010,3010,3010,0
20250418,123000,47081085,3010,3010,3010,3010,0
20250418,122900,47081085,3010,3010,3010,3010,0
20250418,122800,47081085,3010,3010,3010,3010,0
20250418,122700,47081085,3010,3010,3010,3010,0
20250418,122600,47081085,3010,3010,3010,3010,0
20250418,122500,47081085,3010,3010,3010,3010,0
20250418,122400,47081085,3010,3010,3010,3010,0
20250418,122300,47081085,3010,3010,3010,3010,0
20250418,122200,47081085,3010,3010,3010,3010,0
20250418,122100,47081085,3010,3010,3010,3010,0
20250418,122000,47081085,3010,3010,3010,3010,0
20250418,121900,47081085,3010,3010,3010,3010,0
20250418,121800,47081085,3010,3010,3010,3010,0
20250418,121700,47081085,3010,3010,3010,3010,0
20250418,121600,47081085,3010,3010,3010,3010,0
20250418,121500,47081085,3010,3010,3010,3010,0
20250418,121400,47081085,3010,3005,3010,3005,108
20250418,121300,46756540,3005,3005,3005,3005,35
20250418,121200,46651365,3005,3005,3005,3005,41
20250418,121100,46528160,3005,3005,3005,3005,11
20250418,121000,46495105,3005,3000,3005,3000,163
20250418,120900,46005785,3000,3000,3000,3000,90
20250418,120800,45735785,3000,3000,3000,3000,29
20250418,120700,45648785,3000,3000,3000,3000,29
20250418,120600,45561785,3000,3000,3000,3000,29
20250418,120500,45474785,2995,2995,2995,2995,0
20250418,120400,45474785,2995,2995,2995,2995,0
20250418,120300,45474785,2995,2995,2995,2995,0
20250418,120200,45474785,2995,2995,2995,2995,0
20250418,120100,45474785,2995,2995,2995,2995,1636
20250418,120000,40574965,3000,3000,3000,3000,0
20250418,115900,40574965,3000,3000,3000,3000,0
20250418,115800,40574965,3000,3000,3000,3000,0
20250418,115700,40574965,3000,3000,3000,3000,0
20250418,115600,40574965,3000,3000,3000,3000,0
20250418,115500,40574965,3000,3000,3000,3000,0
20250418,115400,40574965,3000,3000,3000,3000,0
20250418,115300,40574965,3000,3000,3000,3000,0
20250418,115200,40574965,3000,3000,3000,3000,0
20250418,115100,40574965,3000,3000,3000,3000,0
20250418,115000,40574965,3000,3000,3000,3000,0
20250418,114900,40574965,3000,3000,3000,3000,0
20250418,114800,40574965,3000,2995,3000,2995,4
20250418,114700,40562980,2995,2995,2995,2995,1
20250418,114600,40559985,3000,2995,3000,2995,4
20250418,114500,40548000,2995,2995,2995,2995,1
20250418,114400,40545005,2995,2995,2995,2995,1
20250418,114300,40542010,2995,2995,2995,2995,1
20250418,114200,40539015,3000,3000,3000,3000,0
20250418,114100,40539015,3000,3000,3000,3000,0
20250418,114000,40539015,3000,2995,3000,2995,19
20250418,113900,40482080,2990,2990,2990,2990,0
20250418,113800,40482080,2990,2990,2990,2990,4
20250418,113700,40470120,3000,3000,3000,3000,0
20250418,113600,40470120,3000,3000,3000,3000,0
20250418,113500,40470120,3000,3000,3000,3000,0
20250418,113400,40470120,3000,3000,3000,3000,0
20250418,113300,40470120,3000,3000,3000,3000,0
20250418,113200,40470120,3000,3000,3000,3000,0
20250418,113100,40470120,3000,3000,3000,3000,0
20250418,113000,40470120,3000,3000,3000,3000,0
20250418,112900,40470120,3000,3000,3000,3000,0
20250418,112800,40470120,3000,3000,3000,3000,0
20250418,112700,40470120,3000,3000,3000,3000,0
20250418,112600,40470120,3000,3000,3000,3000,1
20250418,112500,40467120,3000,3000,3000,3000,0
20250418,112400,40467120,3000,3000,3000,3000,0
20250418,112300,40467120,3000,3000,3000,3000,0
20250418,112200,40467120,3000,3000,3000,3000,0
20250418,112100,40467120,3000,3000,3000,3000,0
20250418,112000,40467120,3000,3000,3000,3000,0
20250418,111900,40467120,3000,3000,3000,3000,1
20250418,111800,40464120,2995,2995,2995,2995,193
20250418,111700,39886085,2995,2995,2995,2995,0
20250418,111600,39886085,2995,2995,2995,2995,0
20250418,111500,39886085,2995,2995,2995,2995,0
20250418,111400,39886085,2995,2995,2995,2995,0
20250418,111300,39886085,2995,2995,2995,2995,0
20250418,111200,39886085,2995,2995,2995,2995,0
20250418,111100,39886085,2995,2995,2995,2995,0
20250418,111000,39886085,2995,2995,2995,2995,0
20250418,110900,39886085,2995,2995,2995,2995,1
20250418,110800,39883090,2985,2985,2985,2985,3
20250418,110700,39874135,2985,2985,2985,2985,10
20250418,110600,39844285,2985,2985,2985,2985,0
20250418,110500,39844285,2985,2985,2985,2985,0
20250418,110400,39844285,2985,2980,2985,2980,2
20250418,110300,39838320,2985,2985,2985,2985,0
20250418,110200,39838320,2985,2985,2985,2985,0
20250418,110100,39838320,2985,2985,2985,2985,0
20250418,110000,39838320,2985,2985,2985,2985,0
20250418,105900,39838320,2985,2985,2985,2985,0
20250418,105800,39838320,2985,2985,2985,2985,1
20250418,105700,39835335,2980,2980,2980,2980,8
20250418,105600,39811495,2985,2985,2985,2985,0
20250418,105500,39811495,2985,2985,2985,2985,1
20250418,105400,39808510,2985,2985,2985,2985,6
20250418,105300,39790600,2985,2985,2985,2985,0
20250418,105200,39790600,2985,2985,2985,2985,0
20250418,105100,39790600,2985,2985,2985,2985,0
20250418,105000,39790600,2985,2985,2985,2985,0
20250418,104900,39790600,2985,2985,2985,2985,0
20250418,104800,39790600,2985,2985,2985,2985,0
20250418,104700,39790600,2985,2985,2985,2985,10
20250418,104600,39760750,2985,2985,2985,2985,5
20250418,104500,39745825,2985,2985,2985,2985,0
20250418,104400,39745825,2985,2985,2985,2985,0
20250418,104300,39745825,2985,2985,2985,2985,0
20250418,104200,39745825,2985,2985,2985,2985,5
20250418,104100,39730900,2975,2975,2975,2975,0
20250418,104000,39730900,2975,2975,2975,2975,263
20250418,103900,38948475,2985,2985,2985,2985,0
20250418,103800,38948475,2985,2985,2985,2985,0
20250418,103700,38948475,2985,2985,2985,2985,0
20250418,103600,38948475,2985,2985,2985,2985,1
20250418,103500,38945490,2975,2975,2975,2975,0
20250418,103400,38945490,2975,2975,2975,2975,201
20250418,103300,38347515,2980,2980,2980,2980,0
20250418,103200,38347515,2980,2980,2980,2980,11
20250418,103100,38314735,2980,2980,2980,2980,50
20250418,103000,38165735,2980,2980,2980,2980,50
20250418,102900,38016735,2980,2980,2980,2980,0
20250418,102800,38016735,2980,2980,2980,2980,0
20250418,102700,38016735,2980,2980,2980,2980,0
20250418,102600,38016735,2980,2980,2980,2980,0
20250418,102500,38016735,2980,2980,2980,2980,0
20250418,102400,38016735,2980,2980,2980,2980,0
20250418,102300,38016735,2980,2980,2980,2980,0
20250418,102200,38016735,2980,2980,2980,2980,0
20250418,102100,38016735,2980,2980,2980,2980,0
20250418,102000,38016735,2980,2980,2980,2980,0
20250418,101900,38016735,2980,2980,2980,2980,0
20250418,101800,38016735,2980,2980,2980,2980,1
20250418,101700,38013755,2975,2975,2975,2975,2
20250418,101600,38007805,2980,2980,2980,2980,0
20250418,101500,38007805,2980,2980,2980,2980,0
20250418,101400,38007805,2980,2980,2980,2980,45
20250418,101300,37873705,2980,2980,2980,2980,0
20250418,101200,37873705,2980,2980,2980,2980,0
20250418,101100,37873705,2980,2980,2980,2980,0
20250418,101000,37873705,2980,2975,2980,2975,2
20250418,100900,37867750,2980,2970,2980,2970,531
20250418,100800,36290670,2985,2975,2985,2975,1545
20250418,100700,31694285,2980,2980,2980,2980,151
20250418,100600,31244305,2985,2985,2985,2985,0
20250418,100500,31244305,2985,2985,2985,2985,0
20250418,100400,31244305,2985,2985,2985,2985,0
20250418,100300,31244305,2985,2985,2985,2985,2
20250418,100200,31238335,2990,2985,2990,2980,970
20250418,100100,28347695,2995,2995,2995,2995,0
20250418,100000,28347695,2995,2995,2995,2995,0
20250418,095900,28347695,2995,2995,2995,2995,0
20250418,095800,28347695,2995,2995,2995,2995,0
20250418,095700,28347695,2995,2995,2995,2990,31
20250418,095600,28254990,2985,3000,3000,2985,1025
20250418,095500,25194795,3005,3005,3005,3005,0
20250418,095400,25194795,3005,3005,3005,3005,0
20250418,095300,25194795,3005,3005,3005,3005,0
20250418,095200,25194795,3005,2995,3005,2990,1001
20250418,095100,22201780,3005,3005,3005,3005,0
20250418,095000,22201780,3005,3005,3005,3005,0
20250418,094900,22201780,3005,3005,3005,3005,0
20250418,094800,22201780,3005,3005,3005,3005,0
20250418,094700,22201780,3005,3005,3005,3005,1
20250418,094600,22198775,2990,2990,2990,2990,997
20250418,094500,19217745,3005,2995,3005,2995,790
20250418,094400,16851685,3000,3005,3005,3000,1390
20250418,094300,12680820,3010,3010,3010,3010,0
20250418,094200,12680820,3010,3010,3010,3010,0
20250418,094100,12680820,3010,3010,3010,3010,0
20250418,094000,12680820,3010,3010,3010,3010,0
20250418,093900,12680820,3010,3010,3010,3010,0
20250418,093800,12680820,3010,3010,3010,3010,13
20250418,093700,12641690,3010,3010,3010,3010,0
20250418,093600,12641690,3010,3010,3010,3010,0
20250418,093500,12641690,3010,3005,3010,3005,12
20250418,093400,12605615,3010,3010,3010,3010,0
20250418,093300,12605615,3010,3010,3010,3010,0
20250418,093200,12605615,3010,3010,3010,3010,0
20250418,093100,12605615,3010,3010,3010,3010,3
20250418,093000,12596585,3010,3010,3010,3010,9
20250418,092900,12569495,3010,3010,3010,3010,0
20250418,092800,12569495,3010,3010,3010,3010,0
20250418,092700,12569495,3010,3010,3010,3010,0
20250418,092600,12569495,3010,3010,3010,3010,0
20250418,092500,12569495,3010,3010,3010,3010,0
20250418,092400,12569495,3010,3010,3010,3010,1
20250418,092300,12566485,3010,3010,3010,3010,1
20250418,092200,12563475,3010,3010,3010,3010,0
20250418,092100,12563475,3010,3010,3010,3005,603
20250418,092000,10751285,3015,3015,3015,3015,1849
20250418,091900,5176550,3015,3015,3015,3015,1290
20250418,091800,1287200,3015,3015,3015,3015,1
20250418,091700,1284185,3015,3015,3015,3015,0
20250418,091600,1284185,3015,3015,3015,3015,0
20250418,091500,1284185,3015,3010,3015,3010,20
20250418,091400,1223980,3015,3015,3015,3015,1
20250418,091300,1220965,3010,3010,3010,3010,32
20250418,091200,1124645,3015,3015,3015,3015,0
20250418,091100,1124645,3015,3015,3015,3015,0
20250418,091000,1124645,3015,3015,3015,3015,1
20250418,090900,1121630,3010,3010,3010,3010,1
20250418,090800,1118620,3015,3015,3015,3015,0
20250418,090700,1118620,3015,3010,3015,3010,11
20250418,090600,1085505,3015,3015,3015,3015,1
20250418,090500,1082490,3010,3010,3010,3010,3
20250418,090400,1073460,3015,3015,3015,3015,0
20250418,090300,1073460,3015,3015,3015,3015,0
20250418,090200,1073460,3015,3015,3015,3015,0
20250418,090100,1073460,3015,3015,3015,3015,332
20250418,090000,72480,3020,3020,3020,3020,24
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 200000 75012120 3025 3025 3025 3025 917
3 20250418 195900 75012120 3025 3025 3025 3025 0
4 20250418 195800 75012120 3025 3025 3025 3025 0
5 20250418 195700 75012120 3025 3025 3025 3025 0
6 20250418 195600 75012120 3025 3025 3025 3025 0
7 20250418 195500 75012120 3025 3025 3025 3025 0
8 20250418 195400 75012120 3025 3025 3025 3025 0
9 20250418 195300 75012120 3025 3025 3025 3025 0
10 20250418 195200 75012120 3025 3025 3025 3025 0
11 20250418 195100 75012120 3025 3025 3025 3025 0
12 20250418 195000 75012120 3025 3025 3025 3025 0
13 20250418 194900 75012120 3025 3025 3025 3025 0
14 20250418 194800 75012120 3025 3025 3025 3025 0
15 20250418 194700 75012120 3025 3025 3025 3025 0
16 20250418 194600 75012120 3025 3025 3025 3025 0
17 20250418 194500 75012120 3025 3025 3025 3025 0
18 20250418 194400 75012120 3025 3025 3025 3025 0
19 20250418 194300 75012120 3025 3025 3025 3025 0
20 20250418 194200 75012120 3025 3025 3025 3025 0
21 20250418 194100 75012120 3025 3025 3025 3025 0
22 20250418 194000 75012120 3025 3025 3025 3025 0
23 20250418 193900 75012120 3025 3025 3025 3025 0
24 20250418 193800 75012120 3025 3025 3025 3025 0
25 20250418 193700 75012120 3025 3025 3025 3025 0
26 20250418 193600 75012120 3025 3025 3025 3025 0
27 20250418 193500 75012120 3025 3025 3025 3025 0
28 20250418 193400 75012120 3025 3025 3025 3025 0
29 20250418 193300 75012120 3025 3025 3025 3025 0
30 20250418 193200 75012120 3025 3025 3025 3025 0
31 20250418 193100 75012120 3025 3025 3025 3025 0
32 20250418 193000 75012120 3025 3025 3025 3025 917
33 20250418 192900 75012120 3025 3025 3025 3025 0
34 20250418 192800 75012120 3025 3025 3025 3025 0
35 20250418 192700 75012120 3025 3025 3025 3025 0
36 20250418 192600 75012120 3025 3025 3025 3025 0
37 20250418 192500 75012120 3025 3025 3025 3025 0
38 20250418 192400 75012120 3025 3025 3025 3025 0
39 20250418 192300 75012120 3025 3025 3025 3025 0
40 20250418 192200 75012120 3025 3025 3025 3025 0
41 20250418 192100 75012120 3025 3025 3025 3025 0
42 20250418 192000 75012120 3025 3025 3025 3025 0
43 20250418 191900 75012120 3025 3025 3025 3025 0
44 20250418 191800 75012120 3025 3025 3025 3025 0
45 20250418 191700 75012120 3025 3025 3025 3025 0
46 20250418 191600 75012120 3025 3025 3025 3025 0
47 20250418 191500 75012120 3025 3025 3025 3025 0
48 20250418 191400 75012120 3025 3025 3025 3025 0
49 20250418 191300 75012120 3025 3025 3025 3025 0
50 20250418 191200 75012120 3025 3025 3025 3025 0
51 20250418 191100 75012120 3025 3025 3025 3025 0
52 20250418 191000 75012120 3025 3025 3025 3025 0
53 20250418 190900 75012120 3025 3025 3025 3025 0
54 20250418 190800 75012120 3025 3025 3025 3025 0
55 20250418 190700 75012120 3025 3025 3025 3025 0
56 20250418 190600 75012120 3025 3025 3025 3025 0
57 20250418 190500 75012120 3025 3025 3025 3025 0
58 20250418 190400 75012120 3025 3025 3025 3025 0
59 20250418 190300 75012120 3025 3025 3025 3025 0
60 20250418 190200 75012120 3025 3025 3025 3025 0
61 20250418 190100 75012120 3025 3025 3025 3025 0
62 20250418 190000 75012120 3025 3025 3025 3025 917
63 20250418 185900 75012120 3025 3025 3025 3025 0
64 20250418 185800 75012120 3025 3025 3025 3025 0
65 20250418 185700 75012120 3025 3025 3025 3025 0
66 20250418 185600 75012120 3025 3025 3025 3025 0
67 20250418 185500 75012120 3025 3025 3025 3025 0
68 20250418 185400 75012120 3025 3025 3025 3025 0
69 20250418 185300 75012120 3025 3025 3025 3025 0
70 20250418 185200 75012120 3025 3025 3025 3025 0
71 20250418 185100 75012120 3025 3025 3025 3025 0
72 20250418 185000 75012120 3025 3025 3025 3025 0
73 20250418 184900 75012120 3025 3025 3025 3025 0
74 20250418 184800 75012120 3025 3025 3025 3025 0
75 20250418 184700 75012120 3025 3025 3025 3025 0
76 20250418 184600 75012120 3025 3025 3025 3025 0
77 20250418 184500 75012120 3025 3025 3025 3025 0
78 20250418 184400 75012120 3025 3025 3025 3025 0
79 20250418 184300 75012120 3025 3025 3025 3025 0
80 20250418 184200 75012120 3025 3025 3025 3025 0
81 20250418 184100 75012120 3025 3025 3025 3025 0
82 20250418 184000 75012120 3025 3025 3025 3025 0
83 20250418 183900 75012120 3025 3025 3025 3025 0
84 20250418 183800 75012120 3025 3025 3025 3025 0
85 20250418 183700 75012120 3025 3025 3025 3025 0
86 20250418 183600 75012120 3025 3025 3025 3025 0
87 20250418 183500 75012120 3025 3025 3025 3025 0
88 20250418 183400 75012120 3025 3025 3025 3025 0
89 20250418 183300 75012120 3025 3025 3025 3025 0
90 20250418 183200 75012120 3025 3025 3025 3025 0
91 20250418 183100 75012120 3025 3025 3025 3025 0
92 20250418 183000 75012120 3025 3025 3025 3025 917
93 20250418 182900 75012120 3025 3025 3025 3025 0
94 20250418 182800 75012120 3025 3025 3025 3025 0
95 20250418 182700 75012120 3025 3025 3025 3025 0
96 20250418 182600 75012120 3025 3025 3025 3025 0
97 20250418 182500 75012120 3025 3025 3025 3025 0
98 20250418 182400 75012120 3025 3025 3025 3025 0
99 20250418 182300 75012120 3025 3025 3025 3025 0
100 20250418 182200 75012120 3025 3025 3025 3025 0
101 20250418 182100 75012120 3025 3025 3025 3025 0
102 20250418 182000 75012120 3025 3025 3025 3025 0
103 20250418 181900 75012120 3025 3025 3025 3025 0
104 20250418 181800 75012120 3025 3025 3025 3025 0
105 20250418 181700 75012120 3025 3025 3025 3025 0
106 20250418 181600 75012120 3025 3025 3025 3025 0
107 20250418 181500 75012120 3025 3025 3025 3025 0
108 20250418 181400 75012120 3025 3025 3025 3025 0
109 20250418 181300 75012120 3025 3025 3025 3025 0
110 20250418 181200 75012120 3025 3025 3025 3025 0
111 20250418 181100 75012120 3025 3025 3025 3025 0
112 20250418 181000 75012120 3025 3025 3025 3025 0
113 20250418 180900 75012120 3025 3025 3025 3025 0
114 20250418 180800 75012120 3025 3025 3025 3025 0
115 20250418 180700 75012120 3025 3025 3025 3025 0
116 20250418 180600 75012120 3025 3025 3025 3025 0
117 20250418 180500 75012120 3025 3025 3025 3025 0
118 20250418 180400 75012120 3025 3025 3025 3025 0
119 20250418 180300 75012120 3025 3025 3025 3025 0
120 20250418 180200 75012120 3025 3025 3025 3025 0
121 20250418 180100 75012120 3025 3025 3025 3025 0
122 20250418 180000 75012120 3025 3025 3025 3025 917
123 20250418 175900 75012120 3025 3025 3025 3025 0
124 20250418 175800 75012120 3025 3025 3025 3025 0
125 20250418 175700 75012120 3025 3025 3025 3025 0
126 20250418 175600 75012120 3025 3025 3025 3025 0
127 20250418 175500 75012120 3025 3025 3025 3025 0
128 20250418 175400 75012120 3025 3025 3025 3025 0
129 20250418 175300 75012120 3025 3025 3025 3025 0
130 20250418 175200 75012120 3025 3025 3025 3025 0
131 20250418 175100 75012120 3025 3025 3025 3025 0
132 20250418 175000 75012120 3025 3025 3025 3025 0
133 20250418 174900 75012120 3025 3025 3025 3025 0
134 20250418 174800 75012120 3025 3025 3025 3025 0
135 20250418 174700 75012120 3025 3025 3025 3025 0
136 20250418 174600 75012120 3025 3025 3025 3025 0
137 20250418 174500 75012120 3025 3025 3025 3025 0
138 20250418 174400 75012120 3025 3025 3025 3025 0
139 20250418 174300 75012120 3025 3025 3025 3025 0
140 20250418 174200 75012120 3025 3025 3025 3025 0
141 20250418 174100 75012120 3025 3025 3025 3025 0
142 20250418 174000 75012120 3025 3025 3025 3025 0
143 20250418 173900 75012120 3025 3025 3025 3025 0
144 20250418 173800 75012120 3025 3025 3025 3025 0
145 20250418 173700 75012120 3025 3025 3025 3025 0
146 20250418 173600 75012120 3025 3025 3025 3025 0
147 20250418 173500 75012120 3025 3025 3025 3025 0
148 20250418 173400 75012120 3025 3025 3025 3025 0
149 20250418 173300 75012120 3025 3025 3025 3025 0
150 20250418 173200 75012120 3025 3025 3025 3025 0
151 20250418 173100 75012120 3025 3025 3025 3025 0
152 20250418 173000 75012120 3025 3025 3025 3025 917
153 20250418 172900 75012120 3025 3025 3025 3025 0
154 20250418 172800 75012120 3025 3025 3025 3025 0
155 20250418 172700 75012120 3025 3025 3025 3025 0
156 20250418 172600 75012120 3025 3025 3025 3025 0
157 20250418 172500 75012120 3025 3025 3025 3025 0
158 20250418 172400 75012120 3025 3025 3025 3025 0
159 20250418 172300 75012120 3025 3025 3025 3025 0
160 20250418 172200 75012120 3025 3025 3025 3025 0
161 20250418 172100 75012120 3025 3025 3025 3025 0
162 20250418 172000 75012120 3025 3025 3025 3025 0
163 20250418 171900 75012120 3025 3025 3025 3025 0
164 20250418 171800 75012120 3025 3025 3025 3025 0
165 20250418 171700 75012120 3025 3025 3025 3025 0
166 20250418 171600 75012120 3025 3025 3025 3025 0
167 20250418 171500 75012120 3025 3025 3025 3025 0
168 20250418 171400 75012120 3025 3025 3025 3025 0
169 20250418 171300 75012120 3025 3025 3025 3025 0
170 20250418 171200 75012120 3025 3025 3025 3025 0
171 20250418 171100 75012120 3025 3025 3025 3025 0
172 20250418 171000 75012120 3025 3025 3025 3025 0
173 20250418 170900 75012120 3025 3025 3025 3025 0
174 20250418 170800 75012120 3025 3025 3025 3025 0
175 20250418 170700 75012120 3025 3025 3025 3025 0
176 20250418 170600 75012120 3025 3025 3025 3025 0
177 20250418 170500 75012120 3025 3025 3025 3025 0
178 20250418 170400 75012120 3025 3025 3025 3025 0
179 20250418 170300 75012120 3025 3025 3025 3025 0
180 20250418 170200 75012120 3025 3025 3025 3025 0
181 20250418 170100 75012120 3025 3025 3025 3025 0
182 20250418 170000 75012120 3025 3025 3025 3025 917
183 20250418 165900 75012120 3025 3025 3025 3025 0
184 20250418 165800 75012120 3025 3025 3025 3025 0
185 20250418 165700 75012120 3025 3025 3025 3025 0
186 20250418 165600 75012120 3025 3025 3025 3025 0
187 20250418 165500 75012120 3025 3025 3025 3025 0
188 20250418 165400 75012120 3025 3025 3025 3025 0
189 20250418 165300 75012120 3025 3025 3025 3025 0
190 20250418 165200 75012120 3025 3025 3025 3025 0
191 20250418 165100 75012120 3025 3025 3025 3025 0
192 20250418 165000 75012120 3025 3025 3025 3025 0
193 20250418 164900 75012120 3025 3025 3025 3025 0
194 20250418 164800 75012120 3025 3025 3025 3025 0
195 20250418 164700 75012120 3025 3025 3025 3025 0
196 20250418 164600 75012120 3025 3025 3025 3025 0
197 20250418 164500 75012120 3025 3025 3025 3025 0
198 20250418 164400 75012120 3025 3025 3025 3025 0
199 20250418 164300 75012120 3025 3025 3025 3025 0
200 20250418 164200 75012120 3025 3025 3025 3025 0
201 20250418 164100 75012120 3025 3025 3025 3025 0
202 20250418 164000 75012120 3025 3025 3025 3025 0
203 20250418 163900 75012120 3025 3025 3025 3025 0
204 20250418 163800 75012120 3025 3025 3025 3025 0
205 20250418 163700 75012120 3025 3025 3025 3025 0
206 20250418 163600 75012120 3025 3025 3025 3025 0
207 20250418 163500 75012120 3025 3025 3025 3025 0
208 20250418 163400 75012120 3025 3025 3025 3025 0
209 20250418 163300 75012120 3025 3025 3025 3025 0
210 20250418 163200 75012120 3025 3025 3025 3025 0
211 20250418 163100 75012120 3025 3025 3025 3025 0
212 20250418 163000 75012120 3025 3025 3025 3025 917
213 20250418 162900 75012120 3025 3025 3025 3025 0
214 20250418 162800 75012120 3025 3025 3025 3025 0
215 20250418 162700 75012120 3025 3025 3025 3025 0
216 20250418 162600 75012120 3025 3025 3025 3025 0
217 20250418 162500 75012120 3025 3025 3025 3025 0
218 20250418 162400 75012120 3025 3025 3025 3025 0
219 20250418 162300 75012120 3025 3025 3025 3025 0
220 20250418 162200 75012120 3025 3025 3025 3025 0
221 20250418 162100 75012120 3025 3025 3025 3025 0
222 20250418 162000 75012120 3025 3025 3025 3025 0
223 20250418 161900 75012120 3025 3025 3025 3025 0
224 20250418 161800 75012120 3025 3025 3025 3025 0
225 20250418 161700 75012120 3025 3025 3025 3025 0
226 20250418 161600 75012120 3025 3025 3025 3025 0
227 20250418 161500 75012120 3025 3025 3025 3025 0
228 20250418 161400 75012120 3025 3025 3025 3025 0
229 20250418 161300 75012120 3025 3025 3025 3025 0
230 20250418 161200 75012120 3025 3025 3025 3025 0
231 20250418 161100 75012120 3025 3025 3025 3025 0
232 20250418 161000 75012120 3025 3025 3025 3025 0
233 20250418 160900 75012120 3025 3025 3025 3025 0
234 20250418 160800 75012120 3025 3025 3025 3025 0
235 20250418 160700 75012120 3025 3025 3025 3025 0
236 20250418 160600 75012120 3025 3025 3025 3025 0
237 20250418 160500 75012120 3025 3025 3025 3025 0
238 20250418 160400 75012120 3025 3025 3025 3025 0
239 20250418 160300 75012120 3025 3025 3025 3025 0
240 20250418 160200 75012120 3025 3025 3025 3025 0
241 20250418 160100 75012120 3025 3025 3025 3025 0
242 20250418 160000 75012120 3025 3025 3025 3025 917
243 20250418 155900 75012120 3025 3025 3025 3025 0
244 20250418 155800 75012120 3025 3025 3025 3025 0
245 20250418 155700 75012120 3025 3025 3025 3025 0
246 20250418 155600 75012120 3025 3025 3025 3025 0
247 20250418 155500 75012120 3025 3025 3025 3025 0
248 20250418 155400 75012120 3025 3025 3025 3025 0
249 20250418 155300 75012120 3025 3025 3025 3025 0
250 20250418 155200 75012120 3025 3025 3025 3025 0
251 20250418 155100 75012120 3025 3025 3025 3025 0
252 20250418 155000 75012120 3025 3025 3025 3025 0
253 20250418 154900 75012120 3025 3025 3025 3025 0
254 20250418 154800 75012120 3025 3025 3025 3025 0
255 20250418 154700 75012120 3025 3025 3025 3025 0
256 20250418 154600 75012120 3025 3025 3025 3025 0
257 20250418 154500 75012120 3025 3025 3025 3025 0
258 20250418 154400 75012120 3025 3025 3025 3025 0
259 20250418 154300 75012120 3025 3025 3025 3025 0
260 20250418 154200 75012120 3025 3025 3025 3025 0
261 20250418 154100 75012120 3025 3025 3025 3025 0
262 20250418 154000 75012120 3025 3025 3025 3025 0
263 20250418 153900 75012120 3025 3025 3025 3025 0
264 20250418 153800 75012120 3025 3025 3025 3025 0
265 20250418 153700 75012120 3025 3025 3025 3025 0
266 20250418 153600 75012120 3025 3025 3025 3025 0
267 20250418 153500 75012120 3025 3025 3025 3025 0
268 20250418 153400 75012120 3025 3025 3025 3025 0
269 20250418 153300 75012120 3025 3025 3025 3025 0
270 20250418 153200 75012120 3025 3025 3025 3025 0
271 20250418 153100 75012120 3025 3025 3025 3025 0
272 20250418 153000 75012120 3025 3025 3025 3025 1834
273 20250418 152900 72238195 3020 3020 3020 3020 0
274 20250418 152800 72238195 3020 3020 3020 3020 0
275 20250418 152700 72238195 3020 3020 3020 3020 0
276 20250418 152600 72238195 3020 3020 3020 3020 0
277 20250418 152500 72238195 3020 3020 3020 3020 0
278 20250418 152400 72238195 3020 3020 3020 3020 0
279 20250418 152300 72238195 3020 3020 3020 3020 0
280 20250418 152200 72238195 3020 3020 3020 3020 0
281 20250418 152100 72238195 3020 3020 3020 3020 0
282 20250418 152000 72238195 3020 3020 3020 3020 0
283 20250418 151900 72238195 3020 3010 3020 3010 670
284 20250418 151800 70220885 3010 3010 3010 3010 0
285 20250418 151700 70220885 3010 3010 3010 3010 18
286 20250418 151600 70166705 3010 3010 3010 3010 0
287 20250418 151500 70166705 3010 3010 3010 3010 18
288 20250418 151400 70112525 3010 3010 3010 3010 18
289 20250418 151300 70058345 3010 3010 3010 3010 18
290 20250418 151200 70004165 3010 3010 3010 3010 0
291 20250418 151100 70004165 3010 3010 3010 3010 18
292 20250418 151000 69949985 3010 3010 3010 3010 0
293 20250418 150900 69949985 3010 3010 3010 3010 218
294 20250418 150800 69293805 3010 3010 3010 3010 18
295 20250418 150700 69239625 3010 3010 3010 3010 0
296 20250418 150600 69239625 3010 3010 3010 3010 18
297 20250418 150500 69185445 3010 3010 3010 3010 354
298 20250418 150400 68119905 3010 3010 3010 3010 136
299 20250418 150300 67710545 3010 3010 3010 3010 36
300 20250418 150200 67602185 3010 3010 3010 3005 38
301 20250418 150100 67487815 3010 3010 3010 3010 36
302 20250418 150000 67379455 3010 3010 3010 3005 50
303 20250418 145900 67229025 3005 3005 3005 3005 12
304 20250418 145800 67192965 3000 3000 3000 3000 35
305 20250418 145700 67087965 3010 3010 3010 3010 0
306 20250418 145600 67087965 3010 3010 3010 3010 0
307 20250418 145500 67087965 3010 3010 3010 3010 0
308 20250418 145400 67087965 3010 3010 3010 3010 0
309 20250418 145300 67087965 3010 3010 3010 3010 0
310 20250418 145200 67087965 3010 3010 3010 3010 0
311 20250418 145100 67087965 3010 3010 3010 3010 0
312 20250418 145000 67087965 3010 3010 3010 3010 0
313 20250418 144900 67087965 3010 3010 3010 3010 0
314 20250418 144800 67087965 3010 3010 3010 3010 0
315 20250418 144700 67087965 3010 3010 3010 3010 0
316 20250418 144600 67087965 3010 3010 3010 3010 0
317 20250418 144500 67087965 3010 3010 3010 3010 0
318 20250418 144400 67087965 3010 3010 3010 3010 0
319 20250418 144300 67087965 3010 3010 3010 3010 0
320 20250418 144200 67087965 3010 3010 3010 3010 0
321 20250418 144100 67087965 3010 3010 3010 3010 0
322 20250418 144000 67087965 3010 3010 3010 3010 0
323 20250418 143900 67087965 3010 3010 3010 3010 0
324 20250418 143800 67087965 3010 3000 3010 3000 3
325 20250418 143700 67078955 3005 3005 3005 3005 0
326 20250418 143600 67078955 3005 3005 3005 3005 0
327 20250418 143500 67078955 3005 3005 3005 3005 0
328 20250418 143400 67078955 3005 3005 3005 3005 0
329 20250418 143300 67078955 3005 3005 3005 3005 0
330 20250418 143200 67078955 3005 3005 3005 3005 1
331 20250418 143100 67075950 3010 3010 3010 3010 3
332 20250418 143000 67066920 3010 3010 3010 3010 6
333 20250418 142900 67048860 3010 3010 3010 3010 0
334 20250418 142800 67048860 3010 3010 3010 3010 0
335 20250418 142700 67048860 3010 3010 3010 3010 0
336 20250418 142600 67048860 3010 3010 3010 3010 0
337 20250418 142500 67048860 3010 3010 3010 3010 0
338 20250418 142400 67048860 3010 3010 3010 3010 0
339 20250418 142300 67048860 3010 3010 3010 3010 0
340 20250418 142200 67048860 3010 3010 3010 3010 0
341 20250418 142100 67048860 3010 3010 3010 3010 0
342 20250418 142000 67048860 3010 3010 3010 3010 0
343 20250418 141900 67048860 3010 3010 3010 3010 166
344 20250418 141800 66549200 3010 3010 3010 3010 0
345 20250418 141700 66549200 3010 3010 3010 3010 0
346 20250418 141600 66549200 3010 3010 3010 3010 0
347 20250418 141500 66549200 3010 3000 3010 3000 4
348 20250418 141400 66537190 3000 3000 3000 3000 7
349 20250418 141300 66516190 3010 3010 3010 3010 0
350 20250418 141200 66516190 3010 3010 3010 3010 0
351 20250418 141100 66516190 3010 3010 3010 3010 0
352 20250418 141000 66516190 3010 3010 3010 3010 0
353 20250418 140900 66516190 3010 3010 3010 3010 0
354 20250418 140800 66516190 3010 3010 3010 3010 0
355 20250418 140700 66516190 3010 3010 3010 3010 0
356 20250418 140600 66516190 3010 3010 3010 3010 0
357 20250418 140500 66516190 3010 3010 3010 3010 0
358 20250418 140400 66516190 3010 3010 3010 3010 0
359 20250418 140300 66516190 3010 3010 3010 3010 0
360 20250418 140200 66516190 3010 3010 3010 3010 0
361 20250418 140100 66516190 3010 3010 3010 3010 0
362 20250418 140000 66516190 3010 3010 3010 3010 0
363 20250418 135900 66516190 3010 3010 3010 3010 0
364 20250418 135800 66516190 3010 3010 3010 3010 0
365 20250418 135700 66516190 3010 3010 3010 3010 0
366 20250418 135600 66516190 3010 3010 3010 3010 0
367 20250418 135500 66516190 3010 3010 3010 3010 0
368 20250418 135400 66516190 3010 3010 3010 3010 0
369 20250418 135300 66516190 3010 3010 3010 3010 0
370 20250418 135200 66516190 3010 3010 3010 3010 0
371 20250418 135100 66516190 3010 3010 3010 3010 0
372 20250418 135000 66516190 3010 3000 3010 3000 52
373 20250418 134900 66360170 3010 3010 3010 3010 0
374 20250418 134800 66360170 3010 3010 3010 3010 0
375 20250418 134700 66360170 3010 3010 3010 3010 0
376 20250418 134600 66360170 3010 3010 3010 3010 0
377 20250418 134500 66360170 3010 3010 3010 3010 0
378 20250418 134400 66360170 3010 3010 3010 3010 0
379 20250418 134300 66360170 3010 3010 3010 3010 0
380 20250418 134200 66360170 3010 3010 3010 3010 0
381 20250418 134100 66360170 3010 3010 3010 3010 0
382 20250418 134000 66360170 3010 3010 3010 3010 0
383 20250418 133900 66360170 3010 3010 3010 3010 0
384 20250418 133800 66360170 3010 3010 3010 3010 0
385 20250418 133700 66360170 3010 3010 3010 3010 0
386 20250418 133600 66360170 3010 3010 3010 3010 0
387 20250418 133500 66360170 3010 3010 3010 3010 0
388 20250418 133400 66360170 3010 3010 3010 3010 0
389 20250418 133300 66360170 3010 3010 3010 3010 0
390 20250418 133200 66360170 3010 3010 3010 3010 0
391 20250418 133100 66360170 3010 3010 3010 3010 0
392 20250418 133000 66360170 3010 3010 3010 3010 0
393 20250418 132900 66360170 3010 3010 3010 3010 0
394 20250418 132800 66360170 3010 3010 3010 3010 0
395 20250418 132700 66360170 3010 3010 3010 3010 0
396 20250418 132600 66360170 3010 3010 3010 3010 0
397 20250418 132500 66360170 3010 3010 3010 3010 0
398 20250418 132400 66360170 3010 3010 3010 3010 0
399 20250418 132300 66360170 3010 3000 3010 2995 72
400 20250418 132200 66144500 3010 3010 3010 3010 0
401 20250418 132100 66144500 3010 3010 3010 3010 0
402 20250418 132000 66144500 3010 3010 3010 3010 0
403 20250418 131900 66144500 3010 3005 3010 3005 3
404 20250418 131800 66135480 3010 3010 3010 3010 0
405 20250418 131700 66135480 3010 3010 3010 3010 0
406 20250418 131600 66135480 3010 3010 3010 3010 0
407 20250418 131500 66135480 3010 3010 3010 3010 1
408 20250418 131400 66132470 2995 3005 3005 2995 5400
409 20250418 131300 49932495 3010 3010 3010 3010 0
410 20250418 131200 49932495 3010 3010 3010 3010 0
411 20250418 131100 49932495 3010 3010 3010 3010 0
412 20250418 131000 49932495 3010 3010 3010 3010 0
413 20250418 130900 49932495 3010 3010 3010 3010 0
414 20250418 130800 49932495 3010 3010 3010 3010 0
415 20250418 130700 49932495 3010 3010 3010 3010 1
416 20250418 130600 49929485 3010 3005 3010 3005 102
417 20250418 130500 49622965 3010 3010 3010 3010 0
418 20250418 130400 49622965 3010 3010 3010 3010 0
419 20250418 130300 49622965 3010 3010 3010 3010 0
420 20250418 130200 49622965 3010 3010 3010 3010 0
421 20250418 130100 49622965 3010 3010 3010 3010 0
422 20250418 130000 49622965 3010 3010 3010 3010 3
423 20250418 125900 49613935 3010 3010 3010 3010 0
424 20250418 125800 49613935 3010 3010 3010 3010 0
425 20250418 125700 49613935 3010 3010 3010 3010 0
426 20250418 125600 49613935 3010 3010 3010 3010 0
427 20250418 125500 49613935 3010 3010 3010 3010 0
428 20250418 125400 49613935 3010 3010 3010 3010 0
429 20250418 125300 49613935 3010 3010 3010 3010 0
430 20250418 125200 49613935 3010 3010 3010 3010 0
431 20250418 125100 49613935 3010 3010 3010 3010 0
432 20250418 125000 49613935 3010 3010 3010 3010 0
433 20250418 124900 49613935 3010 3010 3010 3010 0
434 20250418 124800 49613935 3010 3010 3010 3010 0
435 20250418 124700 49613935 3010 3010 3010 3010 0
436 20250418 124600 49613935 3010 3010 3010 3010 0
437 20250418 124500 49613935 3010 3010 3010 3010 0
438 20250418 124400 49613935 3010 3010 3010 3010 0
439 20250418 124300 49613935 3010 3010 3010 3010 0
440 20250418 124200 49613935 3010 3010 3010 3010 0
441 20250418 124100 49613935 3010 3010 3010 3010 66
442 20250418 124000 49415275 3000 3000 3000 3000 512
443 20250418 123900 47879275 3010 3010 3010 3010 0
444 20250418 123800 47879275 3010 3005 3010 3005 33
445 20250418 123700 47780090 3005 3005 3005 3005 0
446 20250418 123600 47780090 3005 3005 3005 3005 0
447 20250418 123500 47780090 3005 3005 3005 3005 0
448 20250418 123400 47780090 3005 3005 3005 3005 1
449 20250418 123300 47777085 3000 3000 3000 3000 232
450 20250418 123200 47081085 3010 3010 3010 3010 0
451 20250418 123100 47081085 3010 3010 3010 3010 0
452 20250418 123000 47081085 3010 3010 3010 3010 0
453 20250418 122900 47081085 3010 3010 3010 3010 0
454 20250418 122800 47081085 3010 3010 3010 3010 0
455 20250418 122700 47081085 3010 3010 3010 3010 0
456 20250418 122600 47081085 3010 3010 3010 3010 0
457 20250418 122500 47081085 3010 3010 3010 3010 0
458 20250418 122400 47081085 3010 3010 3010 3010 0
459 20250418 122300 47081085 3010 3010 3010 3010 0
460 20250418 122200 47081085 3010 3010 3010 3010 0
461 20250418 122100 47081085 3010 3010 3010 3010 0
462 20250418 122000 47081085 3010 3010 3010 3010 0
463 20250418 121900 47081085 3010 3010 3010 3010 0
464 20250418 121800 47081085 3010 3010 3010 3010 0
465 20250418 121700 47081085 3010 3010 3010 3010 0
466 20250418 121600 47081085 3010 3010 3010 3010 0
467 20250418 121500 47081085 3010 3010 3010 3010 0
468 20250418 121400 47081085 3010 3005 3010 3005 108
469 20250418 121300 46756540 3005 3005 3005 3005 35
470 20250418 121200 46651365 3005 3005 3005 3005 41
471 20250418 121100 46528160 3005 3005 3005 3005 11
472 20250418 121000 46495105 3005 3000 3005 3000 163
473 20250418 120900 46005785 3000 3000 3000 3000 90
474 20250418 120800 45735785 3000 3000 3000 3000 29
475 20250418 120700 45648785 3000 3000 3000 3000 29
476 20250418 120600 45561785 3000 3000 3000 3000 29
477 20250418 120500 45474785 2995 2995 2995 2995 0
478 20250418 120400 45474785 2995 2995 2995 2995 0
479 20250418 120300 45474785 2995 2995 2995 2995 0
480 20250418 120200 45474785 2995 2995 2995 2995 0
481 20250418 120100 45474785 2995 2995 2995 2995 1636
482 20250418 120000 40574965 3000 3000 3000 3000 0
483 20250418 115900 40574965 3000 3000 3000 3000 0
484 20250418 115800 40574965 3000 3000 3000 3000 0
485 20250418 115700 40574965 3000 3000 3000 3000 0
486 20250418 115600 40574965 3000 3000 3000 3000 0
487 20250418 115500 40574965 3000 3000 3000 3000 0
488 20250418 115400 40574965 3000 3000 3000 3000 0
489 20250418 115300 40574965 3000 3000 3000 3000 0
490 20250418 115200 40574965 3000 3000 3000 3000 0
491 20250418 115100 40574965 3000 3000 3000 3000 0
492 20250418 115000 40574965 3000 3000 3000 3000 0
493 20250418 114900 40574965 3000 3000 3000 3000 0
494 20250418 114800 40574965 3000 2995 3000 2995 4
495 20250418 114700 40562980 2995 2995 2995 2995 1
496 20250418 114600 40559985 3000 2995 3000 2995 4
497 20250418 114500 40548000 2995 2995 2995 2995 1
498 20250418 114400 40545005 2995 2995 2995 2995 1
499 20250418 114300 40542010 2995 2995 2995 2995 1
500 20250418 114200 40539015 3000 3000 3000 3000 0
501 20250418 114100 40539015 3000 3000 3000 3000 0
502 20250418 114000 40539015 3000 2995 3000 2995 19
503 20250418 113900 40482080 2990 2990 2990 2990 0
504 20250418 113800 40482080 2990 2990 2990 2990 4
505 20250418 113700 40470120 3000 3000 3000 3000 0
506 20250418 113600 40470120 3000 3000 3000 3000 0
507 20250418 113500 40470120 3000 3000 3000 3000 0
508 20250418 113400 40470120 3000 3000 3000 3000 0
509 20250418 113300 40470120 3000 3000 3000 3000 0
510 20250418 113200 40470120 3000 3000 3000 3000 0
511 20250418 113100 40470120 3000 3000 3000 3000 0
512 20250418 113000 40470120 3000 3000 3000 3000 0
513 20250418 112900 40470120 3000 3000 3000 3000 0
514 20250418 112800 40470120 3000 3000 3000 3000 0
515 20250418 112700 40470120 3000 3000 3000 3000 0
516 20250418 112600 40470120 3000 3000 3000 3000 1
517 20250418 112500 40467120 3000 3000 3000 3000 0
518 20250418 112400 40467120 3000 3000 3000 3000 0
519 20250418 112300 40467120 3000 3000 3000 3000 0
520 20250418 112200 40467120 3000 3000 3000 3000 0
521 20250418 112100 40467120 3000 3000 3000 3000 0
522 20250418 112000 40467120 3000 3000 3000 3000 0
523 20250418 111900 40467120 3000 3000 3000 3000 1
524 20250418 111800 40464120 2995 2995 2995 2995 193
525 20250418 111700 39886085 2995 2995 2995 2995 0
526 20250418 111600 39886085 2995 2995 2995 2995 0
527 20250418 111500 39886085 2995 2995 2995 2995 0
528 20250418 111400 39886085 2995 2995 2995 2995 0
529 20250418 111300 39886085 2995 2995 2995 2995 0
530 20250418 111200 39886085 2995 2995 2995 2995 0
531 20250418 111100 39886085 2995 2995 2995 2995 0
532 20250418 111000 39886085 2995 2995 2995 2995 0
533 20250418 110900 39886085 2995 2995 2995 2995 1
534 20250418 110800 39883090 2985 2985 2985 2985 3
535 20250418 110700 39874135 2985 2985 2985 2985 10
536 20250418 110600 39844285 2985 2985 2985 2985 0
537 20250418 110500 39844285 2985 2985 2985 2985 0
538 20250418 110400 39844285 2985 2980 2985 2980 2
539 20250418 110300 39838320 2985 2985 2985 2985 0
540 20250418 110200 39838320 2985 2985 2985 2985 0
541 20250418 110100 39838320 2985 2985 2985 2985 0
542 20250418 110000 39838320 2985 2985 2985 2985 0
543 20250418 105900 39838320 2985 2985 2985 2985 0
544 20250418 105800 39838320 2985 2985 2985 2985 1
545 20250418 105700 39835335 2980 2980 2980 2980 8
546 20250418 105600 39811495 2985 2985 2985 2985 0
547 20250418 105500 39811495 2985 2985 2985 2985 1
548 20250418 105400 39808510 2985 2985 2985 2985 6
549 20250418 105300 39790600 2985 2985 2985 2985 0
550 20250418 105200 39790600 2985 2985 2985 2985 0
551 20250418 105100 39790600 2985 2985 2985 2985 0
552 20250418 105000 39790600 2985 2985 2985 2985 0
553 20250418 104900 39790600 2985 2985 2985 2985 0
554 20250418 104800 39790600 2985 2985 2985 2985 0
555 20250418 104700 39790600 2985 2985 2985 2985 10
556 20250418 104600 39760750 2985 2985 2985 2985 5
557 20250418 104500 39745825 2985 2985 2985 2985 0
558 20250418 104400 39745825 2985 2985 2985 2985 0
559 20250418 104300 39745825 2985 2985 2985 2985 0
560 20250418 104200 39745825 2985 2985 2985 2985 5
561 20250418 104100 39730900 2975 2975 2975 2975 0
562 20250418 104000 39730900 2975 2975 2975 2975 263
563 20250418 103900 38948475 2985 2985 2985 2985 0
564 20250418 103800 38948475 2985 2985 2985 2985 0
565 20250418 103700 38948475 2985 2985 2985 2985 0
566 20250418 103600 38948475 2985 2985 2985 2985 1
567 20250418 103500 38945490 2975 2975 2975 2975 0
568 20250418 103400 38945490 2975 2975 2975 2975 201
569 20250418 103300 38347515 2980 2980 2980 2980 0
570 20250418 103200 38347515 2980 2980 2980 2980 11
571 20250418 103100 38314735 2980 2980 2980 2980 50
572 20250418 103000 38165735 2980 2980 2980 2980 50
573 20250418 102900 38016735 2980 2980 2980 2980 0
574 20250418 102800 38016735 2980 2980 2980 2980 0
575 20250418 102700 38016735 2980 2980 2980 2980 0
576 20250418 102600 38016735 2980 2980 2980 2980 0
577 20250418 102500 38016735 2980 2980 2980 2980 0
578 20250418 102400 38016735 2980 2980 2980 2980 0
579 20250418 102300 38016735 2980 2980 2980 2980 0
580 20250418 102200 38016735 2980 2980 2980 2980 0
581 20250418 102100 38016735 2980 2980 2980 2980 0
582 20250418 102000 38016735 2980 2980 2980 2980 0
583 20250418 101900 38016735 2980 2980 2980 2980 0
584 20250418 101800 38016735 2980 2980 2980 2980 1
585 20250418 101700 38013755 2975 2975 2975 2975 2
586 20250418 101600 38007805 2980 2980 2980 2980 0
587 20250418 101500 38007805 2980 2980 2980 2980 0
588 20250418 101400 38007805 2980 2980 2980 2980 45
589 20250418 101300 37873705 2980 2980 2980 2980 0
590 20250418 101200 37873705 2980 2980 2980 2980 0
591 20250418 101100 37873705 2980 2980 2980 2980 0
592 20250418 101000 37873705 2980 2975 2980 2975 2
593 20250418 100900 37867750 2980 2970 2980 2970 531
594 20250418 100800 36290670 2985 2975 2985 2975 1545
595 20250418 100700 31694285 2980 2980 2980 2980 151
596 20250418 100600 31244305 2985 2985 2985 2985 0
597 20250418 100500 31244305 2985 2985 2985 2985 0
598 20250418 100400 31244305 2985 2985 2985 2985 0
599 20250418 100300 31244305 2985 2985 2985 2985 2
600 20250418 100200 31238335 2990 2985 2990 2980 970
601 20250418 100100 28347695 2995 2995 2995 2995 0
602 20250418 100000 28347695 2995 2995 2995 2995 0
603 20250418 095900 28347695 2995 2995 2995 2995 0
604 20250418 095800 28347695 2995 2995 2995 2995 0
605 20250418 095700 28347695 2995 2995 2995 2990 31
606 20250418 095600 28254990 2985 3000 3000 2985 1025
607 20250418 095500 25194795 3005 3005 3005 3005 0
608 20250418 095400 25194795 3005 3005 3005 3005 0
609 20250418 095300 25194795 3005 3005 3005 3005 0
610 20250418 095200 25194795 3005 2995 3005 2990 1001
611 20250418 095100 22201780 3005 3005 3005 3005 0
612 20250418 095000 22201780 3005 3005 3005 3005 0
613 20250418 094900 22201780 3005 3005 3005 3005 0
614 20250418 094800 22201780 3005 3005 3005 3005 0
615 20250418 094700 22201780 3005 3005 3005 3005 1
616 20250418 094600 22198775 2990 2990 2990 2990 997
617 20250418 094500 19217745 3005 2995 3005 2995 790
618 20250418 094400 16851685 3000 3005 3005 3000 1390
619 20250418 094300 12680820 3010 3010 3010 3010 0
620 20250418 094200 12680820 3010 3010 3010 3010 0
621 20250418 094100 12680820 3010 3010 3010 3010 0
622 20250418 094000 12680820 3010 3010 3010 3010 0
623 20250418 093900 12680820 3010 3010 3010 3010 0
624 20250418 093800 12680820 3010 3010 3010 3010 13
625 20250418 093700 12641690 3010 3010 3010 3010 0
626 20250418 093600 12641690 3010 3010 3010 3010 0
627 20250418 093500 12641690 3010 3005 3010 3005 12
628 20250418 093400 12605615 3010 3010 3010 3010 0
629 20250418 093300 12605615 3010 3010 3010 3010 0
630 20250418 093200 12605615 3010 3010 3010 3010 0
631 20250418 093100 12605615 3010 3010 3010 3010 3
632 20250418 093000 12596585 3010 3010 3010 3010 9
633 20250418 092900 12569495 3010 3010 3010 3010 0
634 20250418 092800 12569495 3010 3010 3010 3010 0
635 20250418 092700 12569495 3010 3010 3010 3010 0
636 20250418 092600 12569495 3010 3010 3010 3010 0
637 20250418 092500 12569495 3010 3010 3010 3010 0
638 20250418 092400 12569495 3010 3010 3010 3010 1
639 20250418 092300 12566485 3010 3010 3010 3010 1
640 20250418 092200 12563475 3010 3010 3010 3010 0
641 20250418 092100 12563475 3010 3010 3010 3005 603
642 20250418 092000 10751285 3015 3015 3015 3015 1849
643 20250418 091900 5176550 3015 3015 3015 3015 1290
644 20250418 091800 1287200 3015 3015 3015 3015 1
645 20250418 091700 1284185 3015 3015 3015 3015 0
646 20250418 091600 1284185 3015 3015 3015 3015 0
647 20250418 091500 1284185 3015 3010 3015 3010 20
648 20250418 091400 1223980 3015 3015 3015 3015 1
649 20250418 091300 1220965 3010 3010 3010 3010 32
650 20250418 091200 1124645 3015 3015 3015 3015 0
651 20250418 091100 1124645 3015 3015 3015 3015 0
652 20250418 091000 1124645 3015 3015 3015 3015 1
653 20250418 090900 1121630 3010 3010 3010 3010 1
654 20250418 090800 1118620 3015 3015 3015 3015 0
655 20250418 090700 1118620 3015 3010 3015 3010 11
656 20250418 090600 1085505 3015 3015 3015 3015 1
657 20250418 090500 1082490 3010 3010 3010 3010 3
658 20250418 090400 1073460 3015 3015 3015 3015 0
659 20250418 090300 1073460 3015 3015 3015 3015 0
660 20250418 090200 1073460 3015 3015 3015 3015 0
661 20250418 090100 1073460 3015 3015 3015 3015 332
662 20250418 090000 72480 3020 3020 3020 3020 24

8
123700/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
20250418,160757,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3025,30,2,1.00,75012120,25017,121.94,3020,3025,2970,3890,2100,2995,2998.45,5.28,0,3303,3071,3032,3011,2972,2951,3022,2962,78,895,500,2150,5,1,15604898,472,2.27,0.22,12,0.16,1333.00,13949.00,3790,20240821,-20.18,2750,20250204,10.00,3070,-1.47,20250210,2750,10.00,20250204,3790,-20.18,20240821,2750,10.00,20250204,0.56,Y,123700,500,78 억,,824705,N,N,53,N,00,N
20250418,150807,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3010,15,2,0.50,69239625,23104,112.61,3020,3020,2970,3890,2100,2995,2996.87,5.28,0,3523,3071,3032,3011,2972,2951,3022,2962,78,895,500,2150,5,1,15604898,470,2.26,0.22,12,0.15,1333.00,13949.00,3790,20240821,-20.58,2750,20250204,9.45,3070,-1.95,20250210,2750,9.45,20250204,3790,-20.58,20240821,2750,9.45,20250204,0.56,Y,123700,500,78 억,,824705,N,N,0,N,00,N
20250418,140811,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3010,15,2,0.50,66516190,22199,108.20,3020,3020,2970,3890,2100,2995,2996.36,5.28,0,3592,3071,3032,3011,2972,2951,3022,2962,78,895,500,2150,5,1,15604898,470,2.26,0.22,12,0.14,1333.00,13949.00,3790,20240821,-20.58,2750,20250204,9.45,3070,-1.95,20250210,2750,9.45,20250204,3790,-20.58,20240821,2750,9.45,20250204,0.56,Y,123700,500,78 억,,824705,N,N,0,N,00,N
20250418,130809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3010,15,2,0.50,49932495,16671,81.26,3020,3020,2970,3890,2100,2995,2995.17,5.28,0,3593,3071,3032,3011,2972,2951,3022,2962,78,895,500,2150,5,1,15604898,470,2.26,0.22,12,0.11,1333.00,13949.00,3790,20240821,-20.58,2750,20250204,9.45,3070,-1.95,20250210,2750,9.45,20250204,3790,-20.58,20240821,2750,9.45,20250204,0.56,Y,123700,500,78 억,,824705,N,N,0,N,00,N
20250418,120806,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,5,2,0.17,45708785,15264,74.40,3020,3020,2970,3890,2100,2995,2994.55,5.28,0,3618,3071,3032,3011,2972,2951,3022,2962,78,895,500,2150,5,1,15604898,468,2.25,0.22,12,0.10,1333.00,13949.00,3790,20240821,-20.84,2750,20250204,9.09,3070,-2.28,20250210,2750,9.09,20250204,3790,-20.84,20240821,2750,9.09,20250204,0.56,Y,123700,500,78 억,,824705,N,N,0,N,00,N
20250418,110811,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2985,-10,5,-0.33,39883090,13319,64.92,3020,3020,2970,3890,2100,2995,2994.45,5.28,0,3808,3071,3032,3011,2972,2951,3022,2962,78,895,500,2150,5,1,15604898,466,2.24,0.21,12,0.09,1333.00,13949.00,3790,20240821,-21.24,2750,20250204,8.55,3070,-2.77,20250210,2750,8.55,20250204,3790,-21.24,20240821,2750,8.55,20250204,0.56,Y,123700,500,78 억,,824705,N,N,0,N,00,N
20250418,100811,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,-15,5,-0.50,31694285,10566,51.50,3020,3020,2980,3890,2100,2995,2999.65,5.28,0,3921,3071,3032,3011,2972,2951,3022,2962,78,895,500,2150,5,1,15604898,465,2.24,0.21,12,0.07,1333.00,13949.00,3790,20240821,-21.37,2750,20250204,8.36,3070,-2.93,20250210,2750,8.36,20250204,3790,-21.37,20240821,2750,8.36,20250204,0.56,Y,123700,500,78 억,,824705,N,N,0,N,00,N
20250418,090814,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3015,20,2,0.67,1118620,371,1.81,3020,3020,3010,3890,2100,2995,3015.15,5.28,0,-44,3071,3032,3011,2972,2951,3022,2962,78,895,500,2150,5,1,15604898,470,2.26,0.22,12,0.00,1333.00,13949.00,3790,20240821,-20.45,2750,20250204,9.64,3070,-1.79,20250210,2750,9.64,20250204,3790,-20.45,20240821,2750,9.64,20250204,0.56,Y,123700,500,78 억,,824705,N,N,0,N,00,N
20250417,160803,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2995,-30,5,-0.99,61832920,20515,98.55,3025,3050,2990,3930,2120,3025,3014.03,5.28,0,3926,3058,3041,3028,3011,2998,3035,3005,78,905,500,2170,5,1,15604898,467,2.25,0.21,12,0.13,1333.00,13949.00,3790,20240821,-20.98,2750,20250204,8.91,3070,-2.44,20250210,2750,8.91,20250204,3790,-20.98,20240821,2750,8.91,20250204,0.54,Y,123700,500,78 억,,824588,N,N,6,N,00,N
20250417,150810,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,-25,5,-0.83,53469075,17723,85.14,3025,3050,2995,3930,2120,3025,3016.93,5.28,0,4092,3058,3041,3028,3011,2998,3035,3005,78,905,500,2170,5,1,15604898,468,2.25,0.22,12,0.11,1333.00,13949.00,3790,20240821,-20.84,2750,20250204,9.09,3070,-2.28,20250210,2750,9.09,20250204,3790,-20.84,20240821,2750,9.09,20250204,0.54,Y,123700,500,78 억,,824588,N,N,6,N,00,N
20250417,140813,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3015,-10,5,-0.33,50763330,16822,80.81,3025,3050,2995,3930,2120,3025,3017.68,5.28,0,4071,3058,3041,3028,3011,2998,3035,3005,78,905,500,2170,5,1,15604898,470,2.26,0.22,12,0.11,1333.00,13949.00,3790,20240821,-20.45,2750,20250204,9.64,3070,-1.79,20250210,2750,9.64,20250204,3790,-20.45,20240821,2750,9.64,20250204,0.54,Y,123700,500,78 억,,824588,N,N,6,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 160757 57 100.00 KOSPI 운송장비·부품 N N N N N 3025 30 2 1.00 75012120 25017 121.94 3020 3025 2970 3890 2100 2995 2998.45 5.28 0 3303 3071 3032 3011 2972 2951 3022 2962 78 895 500 2150 5 1 15604898 472 2.27 0.22 12 0.16 1333.00 13949.00 3790 20240821 -20.18 2750 20250204 10.00 3070 -1.47 20250210 2750 10.00 20250204 3790 -20.18 20240821 2750 10.00 20250204 0.56 Y 123700 500 78 억 824705 N N 53 N 00 N
3 20250418 150807 57 100.00 KOSPI 운송장비·부품 N N N N N 3010 15 2 0.50 69239625 23104 112.61 3020 3020 2970 3890 2100 2995 2996.87 5.28 0 3523 3071 3032 3011 2972 2951 3022 2962 78 895 500 2150 5 1 15604898 470 2.26 0.22 12 0.15 1333.00 13949.00 3790 20240821 -20.58 2750 20250204 9.45 3070 -1.95 20250210 2750 9.45 20250204 3790 -20.58 20240821 2750 9.45 20250204 0.56 Y 123700 500 78 억 824705 N N 0 N 00 N
4 20250418 140811 57 100.00 KOSPI 운송장비·부품 N N N N N 3010 15 2 0.50 66516190 22199 108.20 3020 3020 2970 3890 2100 2995 2996.36 5.28 0 3592 3071 3032 3011 2972 2951 3022 2962 78 895 500 2150 5 1 15604898 470 2.26 0.22 12 0.14 1333.00 13949.00 3790 20240821 -20.58 2750 20250204 9.45 3070 -1.95 20250210 2750 9.45 20250204 3790 -20.58 20240821 2750 9.45 20250204 0.56 Y 123700 500 78 억 824705 N N 0 N 00 N
5 20250418 130809 57 100.00 KOSPI 운송장비·부품 N N N N N 3010 15 2 0.50 49932495 16671 81.26 3020 3020 2970 3890 2100 2995 2995.17 5.28 0 3593 3071 3032 3011 2972 2951 3022 2962 78 895 500 2150 5 1 15604898 470 2.26 0.22 12 0.11 1333.00 13949.00 3790 20240821 -20.58 2750 20250204 9.45 3070 -1.95 20250210 2750 9.45 20250204 3790 -20.58 20240821 2750 9.45 20250204 0.56 Y 123700 500 78 억 824705 N N 0 N 00 N
6 20250418 120806 57 100.00 KOSPI 운송장비·부품 N N N N N 3000 5 2 0.17 45708785 15264 74.40 3020 3020 2970 3890 2100 2995 2994.55 5.28 0 3618 3071 3032 3011 2972 2951 3022 2962 78 895 500 2150 5 1 15604898 468 2.25 0.22 12 0.10 1333.00 13949.00 3790 20240821 -20.84 2750 20250204 9.09 3070 -2.28 20250210 2750 9.09 20250204 3790 -20.84 20240821 2750 9.09 20250204 0.56 Y 123700 500 78 억 824705 N N 0 N 00 N
7 20250418 110811 57 100.00 KOSPI 운송장비·부품 N N N N N 2985 -10 5 -0.33 39883090 13319 64.92 3020 3020 2970 3890 2100 2995 2994.45 5.28 0 3808 3071 3032 3011 2972 2951 3022 2962 78 895 500 2150 5 1 15604898 466 2.24 0.21 12 0.09 1333.00 13949.00 3790 20240821 -21.24 2750 20250204 8.55 3070 -2.77 20250210 2750 8.55 20250204 3790 -21.24 20240821 2750 8.55 20250204 0.56 Y 123700 500 78 억 824705 N N 0 N 00 N
8 20250418 100811 57 100.00 KOSPI 운송장비·부품 N N N N N 2980 -15 5 -0.50 31694285 10566 51.50 3020 3020 2980 3890 2100 2995 2999.65 5.28 0 3921 3071 3032 3011 2972 2951 3022 2962 78 895 500 2150 5 1 15604898 465 2.24 0.21 12 0.07 1333.00 13949.00 3790 20240821 -21.37 2750 20250204 8.36 3070 -2.93 20250210 2750 8.36 20250204 3790 -21.37 20240821 2750 8.36 20250204 0.56 Y 123700 500 78 억 824705 N N 0 N 00 N
9 20250418 090814 57 100.00 KOSPI 운송장비·부품 N N N N N 3015 20 2 0.67 1118620 371 1.81 3020 3020 3010 3890 2100 2995 3015.15 5.28 0 -44 3071 3032 3011 2972 2951 3022 2962 78 895 500 2150 5 1 15604898 470 2.26 0.22 12 0.00 1333.00 13949.00 3790 20240821 -20.45 2750 20250204 9.64 3070 -1.79 20250210 2750 9.64 20250204 3790 -20.45 20240821 2750 9.64 20250204 0.56 Y 123700 500 78 억 824705 N N 0 N 00 N
10 20250417 160803 57 100.00 KOSPI 운송장비·부품 N N N N N 2995 -30 5 -0.99 61832920 20515 98.55 3025 3050 2990 3930 2120 3025 3014.03 5.28 0 3926 3058 3041 3028 3011 2998 3035 3005 78 905 500 2170 5 1 15604898 467 2.25 0.21 12 0.13 1333.00 13949.00 3790 20240821 -20.98 2750 20250204 8.91 3070 -2.44 20250210 2750 8.91 20250204 3790 -20.98 20240821 2750 8.91 20250204 0.54 Y 123700 500 78 억 824588 N N 6 N 00 N
11 20250417 150810 57 100.00 KOSPI 운송장비·부품 N N N N N 3000 -25 5 -0.83 53469075 17723 85.14 3025 3050 2995 3930 2120 3025 3016.93 5.28 0 4092 3058 3041 3028 3011 2998 3035 3005 78 905 500 2170 5 1 15604898 468 2.25 0.22 12 0.11 1333.00 13949.00 3790 20240821 -20.84 2750 20250204 9.09 3070 -2.28 20250210 2750 9.09 20250204 3790 -20.84 20240821 2750 9.09 20250204 0.54 Y 123700 500 78 억 824588 N N 6 N 00 N
12 20250417 140813 57 100.00 KOSPI 운송장비·부품 N N N N N 3015 -10 5 -0.33 50763330 16822 80.81 3025 3050 2995 3930 2120 3025 3017.68 5.28 0 4071 3058 3041 3028 3011 2998 3035 3005 78 905 500 2170 5 1 15604898 470 2.26 0.22 12 0.11 1333.00 13949.00 3790 20240821 -20.45 2750 20250204 9.64 3070 -1.79 20250210 2750 9.64 20250204 3790 -20.45 20240821 2750 9.64 20250204 0.54 Y 123700 500 78 억 824588 N N 6 N 00 N

1
123700/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,15604898,0,47204816450,0.00
20250415,0,15604898,0,47360865430,0.00
20250414,0,15604898,0,47126791960,0.00
20250411,0,15604898,0,46970742980,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 15604898 0 47204816450 0.00
3 20250415 0 15604898 0 47360865430 0.00
4 20250414 0 15604898 0 47126791960 0.00
5 20250411 0 15604898 0 46970742980 0.00