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

Update 2024-11-29 3143 candle_min

Browse Source
This commit is contained in:
ened
2024-11-29 22:04:28 +09:00
parent d27216312f
commit 5547e77730
3143 changed files with 1825638 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001020/min/candle-20241129.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,183300,45551607,880,880,880,880,2594
20241129,183200,45551607,880,880,880,880,0
20241129,183100,45551607,880,880,880,880,0
20241129,183000,45551607,880,880,880,880,0
20241129,182900,45551607,880,880,880,880,0
20241129,182800,45551607,880,880,880,880,0
20241129,182700,45551607,880,880,880,880,0
20241129,182600,45551607,880,880,880,880,0
20241129,182500,45551607,880,880,880,880,0
20241129,182400,45551607,880,880,880,880,0
20241129,182300,45551607,880,880,880,880,0
20241129,182200,45551607,880,880,880,880,0
20241129,182100,45551607,880,880,880,880,0
20241129,182000,45551607,880,880,880,880,0
20241129,181900,45551607,880,880,880,880,0
20241129,181800,45551607,880,880,880,880,0
20241129,181700,45551607,880,880,880,880,0
20241129,181600,45551607,880,880,880,880,0
20241129,181500,45551607,880,880,880,880,0
20241129,181400,45551607,880,880,880,880,0
20241129,181300,45551607,880,880,880,880,0
20241129,181200,45551607,880,880,880,880,0
20241129,181100,45551607,880,880,880,880,0
20241129,181000,45551607,880,880,880,880,0
20241129,180900,45551607,880,880,880,880,0
20241129,180800,45551607,880,880,880,880,0
20241129,180700,45551607,880,880,880,880,0
20241129,180600,45551607,880,880,880,880,0
20241129,180500,45551607,880,880,880,880,0
20241129,180400,45551607,880,880,880,880,0
20241129,180300,45551607,880,880,880,880,2594
20241129,180200,45551607,880,880,880,880,0
20241129,180100,45551607,880,880,880,880,0
20241129,180000,45551607,880,880,880,880,0
20241129,175900,45551607,880,880,880,880,0
20241129,175800,45551607,880,880,880,880,0
20241129,175700,45551607,880,880,880,880,0
20241129,175600,45551607,880,880,880,880,0
20241129,175500,45551607,880,880,880,880,0
20241129,175400,45551607,880,880,880,880,0
20241129,175300,45551607,880,880,880,880,0
20241129,175200,45551607,880,880,880,880,0
20241129,175100,45551607,880,880,880,880,0
20241129,175000,45551607,880,880,880,880,0
20241129,174900,45551607,880,880,880,880,0
20241129,174800,45551607,880,880,880,880,0
20241129,174700,45551607,880,880,880,880,0
20241129,174600,45551607,880,880,880,880,0
20241129,174500,45551607,880,880,880,880,0
20241129,174400,45551607,880,880,880,880,0
20241129,174300,45551607,880,880,880,880,0
20241129,174200,45551607,880,880,880,880,0
20241129,174100,45551607,880,880,880,880,0
20241129,174000,45551607,880,880,880,880,0
20241129,173900,45551607,880,880,880,880,0
20241129,173800,45551607,880,880,880,880,0
20241129,173700,45551607,880,880,880,880,0
20241129,173600,45551607,880,880,880,880,0
20241129,173500,45551607,880,880,880,880,0
20241129,173400,45551607,880,880,880,880,0
20241129,173300,45551607,880,880,880,880,2594
20241129,173200,45551607,880,880,880,880,0
20241129,173100,45551607,880,880,880,880,0
20241129,173000,45551607,880,880,880,880,0
20241129,172900,45551607,880,880,880,880,0
20241129,172800,45551607,880,880,880,880,0
20241129,172700,45551607,880,880,880,880,0
20241129,172600,45551607,880,880,880,880,0
20241129,172500,45551607,880,880,880,880,0
20241129,172400,45551607,880,880,880,880,0
20241129,172300,45551607,880,880,880,880,0
20241129,172200,45551607,880,880,880,880,0
20241129,172100,45551607,880,880,880,880,0
20241129,172000,45551607,880,880,880,880,0
20241129,171900,45551607,880,880,880,880,0
20241129,171800,45551607,880,880,880,880,0
20241129,171700,45551607,880,880,880,880,0
20241129,171600,45551607,880,880,880,880,0
20241129,171500,45551607,880,880,880,880,0
20241129,171400,45551607,880,880,880,880,0
20241129,171300,45551607,880,880,880,880,0
20241129,171200,45551607,880,880,880,880,0
20241129,171100,45551607,880,880,880,880,0
20241129,171000,45551607,880,880,880,880,0
20241129,170900,45551607,880,880,880,880,0
20241129,170800,45551607,880,880,880,880,0
20241129,170700,45551607,880,880,880,880,0
20241129,170600,45551607,880,880,880,880,0
20241129,170500,45551607,880,880,880,880,0
20241129,170400,45551607,880,880,880,880,0
20241129,170300,45551607,880,880,880,880,2594
20241129,170200,45551607,880,880,880,880,0
20241129,170100,45551607,880,880,880,880,0
20241129,170000,45551607,880,880,880,880,0
20241129,165900,45551607,880,880,880,880,0
20241129,165800,45551607,880,880,880,880,0
20241129,165700,45551607,880,880,880,880,0
20241129,165600,45551607,880,880,880,880,0
20241129,165500,45551607,880,880,880,880,0
20241129,165400,45551607,880,880,880,880,0
20241129,165300,45551607,880,880,880,880,0
20241129,165200,45551607,880,880,880,880,0
20241129,165100,45551607,880,880,880,880,0
20241129,165000,45551607,880,880,880,880,0
20241129,164900,45551607,880,880,880,880,0
20241129,164800,45551607,880,880,880,880,0
20241129,164700,45551607,880,880,880,880,0
20241129,164600,45551607,880,880,880,880,0
20241129,164500,45551607,880,880,880,880,0
20241129,164400,45551607,880,880,880,880,0
20241129,164300,45551607,880,880,880,880,0
20241129,164200,45551607,880,880,880,880,0
20241129,164100,45551607,880,880,880,880,0
20241129,164000,45551607,880,880,880,880,0
20241129,163900,45551607,880,880,880,880,0
20241129,163800,45551607,880,880,880,880,0
20241129,163700,45551607,880,880,880,880,0
20241129,163600,45551607,880,880,880,880,0
20241129,163500,45551607,880,880,880,880,0
20241129,163400,45551607,880,880,880,880,0
20241129,163300,45551607,880,880,880,880,2594
20241129,163200,45551607,880,880,880,880,0
20241129,163100,45551607,880,880,880,880,0
20241129,163000,45551607,880,880,880,880,0
20241129,162900,45551607,880,880,880,880,0
20241129,162800,45551607,880,880,880,880,0
20241129,162700,45551607,880,880,880,880,0
20241129,162600,45551607,880,880,880,880,0
20241129,162500,45551607,880,880,880,880,0
20241129,162400,45551607,880,880,880,880,0
20241129,162300,45551607,880,880,880,880,0
20241129,162200,45551607,880,880,880,880,0
20241129,162100,45551607,880,880,880,880,0
20241129,162000,45551607,880,880,880,880,0
20241129,161900,45551607,880,880,880,880,0
20241129,161800,45551607,880,880,880,880,0
20241129,161700,45551607,880,880,880,880,0
20241129,161600,45551607,880,880,880,880,0
20241129,161500,45551607,880,880,880,880,0
20241129,161400,45551607,880,880,880,880,0
20241129,161300,45551607,880,880,880,880,0
20241129,161200,45551607,880,880,880,880,0
20241129,161100,45551607,880,880,880,880,0
20241129,161000,45551607,880,880,880,880,0
20241129,160900,45551607,880,880,880,880,0
20241129,160800,45551607,880,880,880,880,0
20241129,160700,45551607,880,880,880,880,0
20241129,160600,45551607,880,880,880,880,0
20241129,160500,45551607,880,880,880,880,0
20241129,160400,45551607,880,880,880,880,0
20241129,160300,45551607,880,880,880,880,2594
20241129,160200,45551607,880,880,880,880,0
20241129,160100,45551607,880,880,880,880,0
20241129,160000,45551607,880,880,880,880,0
20241129,155900,45551607,880,880,880,880,0
20241129,155800,45551607,880,880,880,880,0
20241129,155700,45551607,880,880,880,880,0
20241129,155600,45551607,880,880,880,880,0
20241129,155500,45551607,880,880,880,880,0
20241129,155400,45551607,880,880,880,880,0
20241129,155300,45551607,880,880,880,880,0
20241129,155200,45551607,880,880,880,880,0
20241129,155100,45551607,880,880,880,880,0
20241129,155000,45551607,880,880,880,880,0
20241129,154900,45551607,880,880,880,880,0
20241129,154800,45551607,880,880,880,880,0
20241129,154700,45551607,880,880,880,880,0
20241129,154600,45551607,880,880,880,880,0
20241129,154500,45551607,880,880,880,880,0
20241129,154400,45551607,880,880,880,880,0
20241129,154300,45551607,880,880,880,880,0
20241129,154200,45551607,880,880,880,880,0
20241129,154100,45551607,880,880,880,880,0
20241129,154000,45551607,880,880,880,880,0
20241129,153900,45551607,880,880,880,880,0
20241129,153800,45551607,880,880,880,880,0
20241129,153700,45551607,880,880,880,880,0
20241129,153600,45551607,880,880,880,880,0
20241129,153500,45551607,880,880,880,880,0
20241129,153400,45551607,880,880,880,880,0
20241129,153300,45551607,880,880,880,880,2594
20241129,153200,45551607,880,880,880,880,0
20241129,153100,45551607,880,880,880,880,0
20241129,153000,45551607,880,880,880,880,2594
20241129,152900,43268887,867,867,867,867,0
20241129,152800,43268887,867,867,867,867,0
20241129,152700,43268887,867,867,867,867,0
20241129,152600,43268887,867,867,867,867,0
20241129,152500,43268887,867,867,867,867,0
20241129,152400,43268887,867,867,867,867,0
20241129,152300,43268887,867,867,867,867,0
20241129,152200,43268887,867,867,867,867,0
20241129,152100,43268887,867,867,867,867,0
20241129,152000,43268887,867,867,867,867,0
20241129,151900,43268887,867,867,867,867,0
20241129,151800,43268887,867,871,871,867,300
20241129,151700,43008142,879,879,879,879,0
20241129,151600,43008142,879,879,879,879,0
20241129,151500,43008142,879,879,879,879,0
20241129,151400,43008142,879,879,879,879,0
20241129,151300,43008142,879,879,879,879,0
20241129,151200,43008142,879,879,879,879,0
20241129,151100,43008142,879,879,879,879,10
20241129,151000,42999352,880,880,880,880,0
20241129,150900,42999352,880,880,880,880,0
20241129,150800,42999352,880,880,880,880,0
20241129,150700,42999352,880,880,880,880,0
20241129,150600,42999352,880,880,880,880,0
20241129,150500,42999352,880,880,880,880,0
20241129,150400,42999352,880,880,880,880,0
20241129,150300,42999352,880,880,880,880,0
20241129,150200,42999352,880,879,880,879,180
20241129,150100,42841052,880,880,880,880,0
20241129,150000,42841052,880,880,880,880,0
20241129,145900,42841052,880,880,880,880,0
20241129,145800,42841052,880,880,880,880,0
20241129,145700,42841052,880,880,880,880,0
20241129,145600,42841052,880,877,880,877,4
20241129,145500,42837538,876,875,880,875,12
20241129,145400,42826988,880,869,880,869,169
20241129,145300,42679100,879,879,879,879,0
20241129,145200,42679100,879,879,879,879,47
20241129,145100,42637787,881,881,881,881,0
20241129,145000,42637787,881,881,881,881,0
20241129,144900,42637787,881,881,881,881,0
20241129,144800,42637787,881,881,881,881,0
20241129,144700,42637787,881,881,881,881,0
20241129,144600,42637787,881,880,881,880,50
20241129,144500,42593784,881,880,881,880,800
20241129,144400,41889750,880,880,880,880,1000
20241129,144300,41009750,880,879,880,879,400
20241129,144200,40658132,879,875,879,875,1500
20241129,144100,39342713,876,875,876,874,1600
20241129,144000,37942973,875,873,875,873,640
20241129,143900,37383959,874,874,874,874,660
20241129,143800,36807119,874,874,874,873,2704
20241129,143700,34443827,874,873,874,873,1072
20241129,143600,33507399,872,870,872,870,2032
20241129,143500,31738009,869,869,869,869,2000
20241129,143400,30000009,867,867,867,867,10
20241129,143300,29991339,867,867,867,867,0
20241129,143200,29991339,867,867,867,867,0
20241129,143100,29991339,867,867,867,867,0
20241129,143000,29991339,867,867,867,867,0
20241129,142900,29991339,867,866,867,866,32
20241129,142800,29963606,866,866,866,866,0
20241129,142700,29963606,866,866,866,866,0
20241129,142600,29963606,866,866,866,866,4989
20241129,142500,25643132,867,867,867,867,0
20241129,142400,25643132,867,867,867,867,0
20241129,142300,25643132,867,867,867,867,0
20241129,142200,25643132,867,867,867,867,1
20241129,142100,25642265,866,866,866,866,0
20241129,142000,25642265,866,866,866,866,0
20241129,141900,25642265,866,866,866,866,0
20241129,141800,25642265,866,866,866,866,11
20241129,141700,25632739,870,870,870,870,0
20241129,141600,25632739,870,870,870,870,0
20241129,141500,25632739,870,870,870,870,0
20241129,141400,25632739,870,870,870,870,0
20241129,141300,25632739,870,870,870,870,0
20241129,141200,25632739,870,870,870,870,0
20241129,141100,25632739,870,870,870,870,0
20241129,141000,25632739,870,870,870,870,0
20241129,140900,25632739,870,870,870,870,0
20241129,140800,25632739,870,870,870,870,0
20241129,140700,25632739,870,870,870,870,100
20241129,140600,25545739,870,870,870,870,0
20241129,140500,25545739,870,870,870,870,0
20241129,140400,25545739,870,870,870,870,1
20241129,140300,25544869,870,870,870,870,0
20241129,140200,25544869,870,870,870,870,0
20241129,140100,25544869,870,870,870,870,0
20241129,140000,25544869,870,870,870,870,0
20241129,135900,25544869,870,870,870,870,0
20241129,135800,25544869,870,870,870,870,0
20241129,135700,25544869,870,870,870,870,0
20241129,135600,25544869,870,870,870,870,0
20241129,135500,25544869,870,870,870,870,0
20241129,135400,25544869,870,870,870,870,0
20241129,135300,25544869,870,870,870,870,1
20241129,135200,25543999,863,863,863,863,1418
20241129,135100,24320265,864,864,864,864,0
20241129,135000,24320265,864,864,864,864,123
20241129,134900,24213993,864,864,864,864,0
20241129,134800,24213993,864,864,864,864,0
20241129,134700,24213993,864,864,864,864,0
20241129,134600,24213993,864,864,864,864,0
20241129,134500,24213993,864,864,864,864,0
20241129,134400,24213993,864,864,864,864,0
20241129,134300,24213993,864,864,864,864,3000
20241129,134200,21621993,870,870,870,870,0
20241129,134100,21621993,870,870,870,870,0
20241129,134000,21621993,870,870,870,870,2
20241129,133900,21620253,869,869,869,869,0
20241129,133800,21620253,869,869,869,869,0
20241129,133700,21620253,869,869,869,869,0
20241129,133600,21620253,869,869,869,869,0
20241129,133500,21620253,869,869,869,869,0
20241129,133400,21620253,869,869,869,869,0
20241129,133300,21620253,869,869,869,869,0
20241129,133200,21620253,869,869,869,869,0
20241129,133100,21620253,869,869,869,869,1
20241129,133000,21619384,870,870,870,870,0
20241129,132900,21619384,870,870,870,870,1
20241129,132800,21618514,864,864,864,864,5000
20241129,132700,17298514,866,866,866,866,0
20241129,132600,17298514,866,866,866,866,21
20241129,132500,17280328,866,866,866,866,0
20241129,132400,17280328,866,866,866,866,0
20241129,132300,17280328,866,866,866,866,0
20241129,132200,17280328,866,866,866,866,0
20241129,132100,17280328,866,866,866,866,0
20241129,132000,17280328,866,866,866,866,0
20241129,131900,17280328,866,866,866,864,403
20241129,131800,16931954,863,863,863,863,0
20241129,131700,16931954,863,863,863,863,0
20241129,131600,16931954,863,863,863,863,0
20241129,131500,16931954,863,863,863,863,3
20241129,131400,16929365,863,863,863,863,0
20241129,131300,16929365,863,863,863,863,0
20241129,131200,16929365,863,863,863,863,0
20241129,131100,16929365,863,863,863,863,0
20241129,131000,16929365,863,863,863,863,0
20241129,130900,16929365,863,863,863,863,500
20241129,130800,16497865,862,862,862,862,0
20241129,130700,16497865,862,862,862,862,0
20241129,130600,16497865,862,862,862,862,0
20241129,130500,16497865,862,862,862,862,0
20241129,130400,16497865,862,866,866,862,25
20241129,130300,16476311,866,866,866,866,0
20241129,130200,16476311,866,866,866,866,0
20241129,130100,16476311,866,866,866,866,1
20241129,130000,16475445,867,867,867,867,0
20241129,125900,16475445,867,867,867,867,0
20241129,125800,16475445,867,867,867,867,1581
20241129,125700,15104718,867,867,867,867,0
20241129,125600,15104718,867,867,867,867,0
20241129,125500,15104718,867,867,867,867,0
20241129,125400,15104718,867,867,867,867,0
20241129,125300,15104718,867,867,867,867,0
20241129,125200,15104718,867,867,867,867,0
20241129,125100,15104718,867,867,867,867,0
20241129,125000,15104718,867,868,868,867,225
20241129,124900,14909642,871,871,871,871,0
20241129,124800,14909642,871,871,871,871,0
20241129,124700,14909642,871,871,871,871,0
20241129,124600,14909642,871,871,871,871,0
20241129,124500,14909642,871,871,871,871,0
20241129,124400,14909642,871,871,871,871,0
20241129,124300,14909642,871,869,871,869,3
20241129,124200,14907032,868,868,868,868,0
20241129,124100,14907032,868,868,868,868,0
20241129,124000,14907032,868,868,868,868,0
20241129,123900,14907032,868,868,868,868,0
20241129,123800,14907032,868,868,868,868,0
20241129,123700,14907032,868,868,868,868,0
20241129,123600,14907032,868,868,868,868,0
20241129,123500,14907032,868,868,868,868,289
20241129,123400,14656180,868,868,868,868,438
20241129,123300,14275996,867,867,867,867,133
20241129,123200,14160685,867,867,867,867,0
20241129,123100,14160685,867,867,867,867,0
20241129,123000,14160685,867,867,867,867,0
20241129,122900,14160685,867,867,867,867,0
20241129,122800,14160685,867,867,867,867,0
20241129,122700,14160685,867,867,867,867,0
20241129,122600,14160685,867,867,867,867,0
20241129,122500,14160685,867,867,867,867,0
20241129,122400,14160685,867,867,867,867,0
20241129,122300,14160685,867,867,867,867,10
20241129,122200,14152015,867,867,867,867,0
20241129,122100,14152015,867,867,867,867,0
20241129,122000,14152015,867,867,867,867,0
20241129,121900,14152015,867,867,867,867,0
20241129,121800,14152015,867,867,867,867,0
20241129,121700,14152015,867,867,867,867,0
20241129,121600,14152015,867,867,867,867,0
20241129,121500,14152015,867,867,867,867,0
20241129,121400,14152015,867,867,867,867,1
20241129,121300,14151148,862,862,862,862,0
20241129,121200,14151148,862,862,862,862,0
20241129,121100,14151148,862,862,862,862,0
20241129,121000,14151148,862,862,862,862,0
20241129,120900,14151148,862,862,862,862,0
20241129,120800,14151148,862,862,862,862,0
20241129,120700,14151148,862,862,862,862,0
20241129,120600,14151148,862,862,862,862,0
20241129,120500,14151148,862,862,862,862,0
20241129,120400,14151148,862,862,862,862,0
20241129,120300,14151148,862,862,862,862,0
20241129,120200,14151148,862,862,862,862,0
20241129,120100,14151148,862,862,862,862,0
20241129,120000,14151148,862,862,862,862,0
20241129,115900,14151148,862,862,862,862,0
20241129,115800,14151148,862,862,862,862,0
20241129,115700,14151148,862,862,862,862,0
20241129,115600,14151148,862,862,862,862,0
20241129,115500,14151148,862,862,862,862,0
20241129,115400,14151148,862,862,862,862,0
20241129,115300,14151148,862,862,862,862,0
20241129,115200,14151148,862,862,862,862,0
20241129,115100,14151148,862,862,862,862,0
20241129,115000,14151148,862,862,862,862,0
20241129,114900,14151148,862,863,863,862,2252
20241129,114800,12208973,862,862,862,862,0
20241129,114700,12208973,862,862,862,862,0
20241129,114600,12208973,862,862,862,862,0
20241129,114500,12208973,862,862,862,862,0
20241129,114400,12208973,862,862,862,862,0
20241129,114300,12208973,862,862,862,862,0
20241129,114200,12208973,862,862,862,862,0
20241129,114100,12208973,862,862,862,862,0
20241129,114000,12208973,862,862,862,862,0
20241129,113900,12208973,862,862,862,862,0
20241129,113800,12208973,862,862,862,862,352
20241129,113700,11905549,868,868,868,868,0
20241129,113600,11905549,868,868,868,868,532
20241129,113500,11443773,868,868,868,868,0
20241129,113400,11443773,868,868,868,868,0
20241129,113300,11443773,868,868,868,868,0
20241129,113200,11443773,868,868,868,868,0
20241129,113100,11443773,868,868,868,868,52
20241129,113000,11398637,868,868,868,868,3
20241129,112900,11396033,868,868,868,868,52
20241129,112800,11350897,868,868,868,868,0
20241129,112700,11350897,868,868,868,868,0
20241129,112600,11350897,868,868,868,868,0
20241129,112500,11350897,868,868,868,868,0
20241129,112400,11350897,868,868,868,868,0
20241129,112300,11350897,868,868,868,868,0
20241129,112200,11350897,868,868,868,868,51
20241129,112100,11306629,868,869,869,868,2
20241129,112000,11304892,870,870,870,870,0
20241129,111900,11304892,870,870,870,870,0
20241129,111800,11304892,870,870,870,870,0
20241129,111700,11304892,870,870,870,870,0
20241129,111600,11304892,870,870,870,870,0
20241129,111500,11304892,870,870,870,870,4
20241129,111400,11301412,871,871,871,871,0
20241129,111300,11301412,871,871,871,871,0
20241129,111200,11301412,871,871,871,871,0
20241129,111100,11301412,871,871,871,871,0
20241129,111000,11301412,871,871,871,871,0
20241129,110900,11301412,871,871,871,871,1
20241129,110800,11300541,872,872,872,872,0
20241129,110700,11300541,872,872,872,872,0
20241129,110600,11300541,872,872,872,872,0
20241129,110500,11300541,872,872,872,872,0
20241129,110400,11300541,872,872,872,872,0
20241129,110300,11300541,872,872,872,872,0
20241129,110200,11300541,872,872,872,872,0
20241129,110100,11300541,872,872,872,872,0
20241129,110000,11300541,872,872,872,872,0
20241129,105900,11300541,872,872,872,872,0
20241129,105800,11300541,872,872,872,872,0
20241129,105700,11300541,872,872,872,872,0
20241129,105600,11300541,872,872,872,872,0
20241129,105500,11300541,872,870,872,870,502
20241129,105400,10863211,869,857,869,857,705
20241129,105300,10257232,859,859,859,859,0
20241129,105200,10257232,859,859,859,859,0
20241129,105100,10257232,859,859,859,859,0
20241129,105000,10257232,859,859,859,859,0
20241129,104900,10257232,859,859,859,859,0
20241129,104800,10257232,859,859,859,859,0
20241129,104700,10257232,859,859,859,859,0
20241129,104600,10257232,859,859,859,859,0
20241129,104500,10257232,859,859,859,859,0
20241129,104400,10257232,859,859,859,859,1
20241129,104300,10256373,859,859,859,859,0
20241129,104200,10256373,859,859,859,859,263
20241129,104100,10030456,859,861,862,859,442
20241129,104000,9650207,861,861,861,861,0
20241129,103900,9650207,861,861,861,861,0
20241129,103800,9650207,861,861,861,861,0
20241129,103700,9650207,861,861,861,861,0
20241129,103600,9650207,861,862,862,861,49
20241129,103500,9608016,862,862,862,862,0
20241129,103400,9608016,862,861,862,861,48
20241129,103300,9566687,861,861,861,861,23
20241129,103200,9546884,861,861,861,861,0
20241129,103100,9546884,861,861,861,861,0
20241129,103000,9546884,861,861,861,861,0
20241129,102900,9546884,861,861,861,861,0
20241129,102800,9546884,861,861,861,861,0
20241129,102700,9546884,861,861,861,861,0
20241129,102600,9546884,861,861,861,861,0
20241129,102500,9546884,861,861,861,861,519
20241129,102400,9100025,861,861,861,861,0
20241129,102300,9100025,861,862,862,861,200
20241129,102200,8927702,862,862,862,862,0
20241129,102100,8927702,862,862,862,862,295
20241129,102000,8673412,863,863,863,863,1
20241129,101900,8672549,862,862,862,862,0
20241129,101800,8672549,862,862,862,862,0
20241129,101700,8672549,862,862,862,862,142
20241129,101600,8550145,862,862,862,862,0
20241129,101500,8550145,862,862,862,862,0
20241129,101400,8550145,862,863,863,862,221
20241129,101300,8359642,862,862,862,862,0
20241129,101200,8359642,862,862,862,862,0
20241129,101100,8359642,862,862,862,862,0
20241129,101000,8359642,862,862,862,862,0
20241129,100900,8359642,862,862,862,862,0
20241129,100800,8359642,862,862,862,862,0
20241129,100700,8359642,862,862,862,862,0
20241129,100600,8359642,862,862,862,862,0
20241129,100500,8359642,862,862,862,862,93
20241129,100400,8279476,862,862,862,862,2
20241129,100300,8277752,863,863,863,863,0
20241129,100200,8277752,863,863,863,863,0
20241129,100100,8277752,863,863,863,863,0
20241129,100000,8277752,863,863,863,863,0
20241129,095900,8277752,863,863,863,863,0
20241129,095800,8277752,863,863,863,863,20
20241129,095700,8260492,863,863,863,863,8
20241129,095600,8253588,863,863,863,863,1
20241129,095500,8252725,862,862,862,862,0
20241129,095400,8252725,862,862,862,862,0
20241129,095300,8252725,862,862,862,862,90
20241129,095200,8175145,862,862,862,862,35
20241129,095100,8144975,861,861,861,861,47
20241129,095000,8104508,862,862,862,862,0
20241129,094900,8104508,862,862,862,862,1
20241129,094800,8103646,862,860,862,860,632
20241129,094700,7559500,861,861,861,861,0
20241129,094600,7559500,861,861,861,861,0
20241129,094500,7559500,861,861,861,861,3
20241129,094400,7556917,852,852,852,852,0
20241129,094300,7556917,852,852,852,852,0
20241129,094200,7556917,852,860,860,852,348
20241129,094100,7259717,860,860,860,860,39
20241129,094000,7226177,861,861,861,861,348
20241129,093900,6926549,859,859,859,859,0
20241129,093800,6926549,859,859,859,859,0
20241129,093700,6926549,859,859,859,859,0
20241129,093600,6926549,859,864,864,859,29
20241129,093500,6901498,864,864,864,864,0
20241129,093400,6901498,864,864,864,864,1
20241129,093300,6900634,861,861,861,861,3
20241129,093200,6898051,872,872,872,872,0
20241129,093100,6898051,872,872,872,872,5
20241129,093000,6893691,873,873,873,873,0
20241129,092900,6893691,873,873,873,873,0
20241129,092800,6893691,873,873,873,873,0
20241129,092700,6893691,873,873,873,873,0
20241129,092600,6893691,873,873,873,873,1
20241129,092500,6892818,873,873,873,873,0
20241129,092400,6892818,873,873,873,873,0
20241129,092300,6892818,873,873,873,873,0
20241129,092200,6892818,873,873,873,873,0
20241129,092100,6892818,873,873,873,873,2
20241129,092000,6891072,873,873,873,873,465
20241129,091900,6485127,862,865,865,862,1551
20241129,091800,5143578,874,874,874,874,20
20241129,091700,5126098,874,874,874,874,0
20241129,091600,5126098,874,874,874,874,0
20241129,091500,5126098,874,874,874,874,0
20241129,091400,5126098,874,865,874,865,228
20241129,091300,4928860,865,865,865,865,0
20241129,091200,4928860,865,865,865,865,0
20241129,091100,4928860,865,865,865,865,0
20241129,091000,4928860,865,887,887,865,1008
20241129,090900,4056732,887,887,887,887,0
20241129,090800,4056732,887,887,888,887,2254
20241129,090700,2056807,888,883,888,865,1009
20241129,090600,1163805,888,888,888,888,0
20241129,090500,1163805,888,888,888,888,0
20241129,090400,1163805,888,888,888,888,0
20241129,090300,1163805,888,888,888,888,0
20241129,090200,1163805,888,862,888,862,615
20241129,090100,633570,862,862,862,862,0
20241129,090000,633570,862,862,862,862,735
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241129 183300 45551607 880 880 880 880 2594
3 20241129 183200 45551607 880 880 880 880 0
4 20241129 183100 45551607 880 880 880 880 0
5 20241129 183000 45551607 880 880 880 880 0
6 20241129 182900 45551607 880 880 880 880 0
7 20241129 182800 45551607 880 880 880 880 0
8 20241129 182700 45551607 880 880 880 880 0
9 20241129 182600 45551607 880 880 880 880 0
10 20241129 182500 45551607 880 880 880 880 0
11 20241129 182400 45551607 880 880 880 880 0
12 20241129 182300 45551607 880 880 880 880 0
13 20241129 182200 45551607 880 880 880 880 0
14 20241129 182100 45551607 880 880 880 880 0
15 20241129 182000 45551607 880 880 880 880 0
16 20241129 181900 45551607 880 880 880 880 0
17 20241129 181800 45551607 880 880 880 880 0
18 20241129 181700 45551607 880 880 880 880 0
19 20241129 181600 45551607 880 880 880 880 0
20 20241129 181500 45551607 880 880 880 880 0
21 20241129 181400 45551607 880 880 880 880 0
22 20241129 181300 45551607 880 880 880 880 0
23 20241129 181200 45551607 880 880 880 880 0
24 20241129 181100 45551607 880 880 880 880 0
25 20241129 181000 45551607 880 880 880 880 0
26 20241129 180900 45551607 880 880 880 880 0
27 20241129 180800 45551607 880 880 880 880 0
28 20241129 180700 45551607 880 880 880 880 0
29 20241129 180600 45551607 880 880 880 880 0
30 20241129 180500 45551607 880 880 880 880 0
31 20241129 180400 45551607 880 880 880 880 0
32 20241129 180300 45551607 880 880 880 880 2594
33 20241129 180200 45551607 880 880 880 880 0
34 20241129 180100 45551607 880 880 880 880 0
35 20241129 180000 45551607 880 880 880 880 0
36 20241129 175900 45551607 880 880 880 880 0
37 20241129 175800 45551607 880 880 880 880 0
38 20241129 175700 45551607 880 880 880 880 0
39 20241129 175600 45551607 880 880 880 880 0
40 20241129 175500 45551607 880 880 880 880 0
41 20241129 175400 45551607 880 880 880 880 0
42 20241129 175300 45551607 880 880 880 880 0
43 20241129 175200 45551607 880 880 880 880 0
44 20241129 175100 45551607 880 880 880 880 0
45 20241129 175000 45551607 880 880 880 880 0
46 20241129 174900 45551607 880 880 880 880 0
47 20241129 174800 45551607 880 880 880 880 0
48 20241129 174700 45551607 880 880 880 880 0
49 20241129 174600 45551607 880 880 880 880 0
50 20241129 174500 45551607 880 880 880 880 0
51 20241129 174400 45551607 880 880 880 880 0
52 20241129 174300 45551607 880 880 880 880 0
53 20241129 174200 45551607 880 880 880 880 0
54 20241129 174100 45551607 880 880 880 880 0
55 20241129 174000 45551607 880 880 880 880 0
56 20241129 173900 45551607 880 880 880 880 0
57 20241129 173800 45551607 880 880 880 880 0
58 20241129 173700 45551607 880 880 880 880 0
59 20241129 173600 45551607 880 880 880 880 0
60 20241129 173500 45551607 880 880 880 880 0
61 20241129 173400 45551607 880 880 880 880 0
62 20241129 173300 45551607 880 880 880 880 2594
63 20241129 173200 45551607 880 880 880 880 0
64 20241129 173100 45551607 880 880 880 880 0
65 20241129 173000 45551607 880 880 880 880 0
66 20241129 172900 45551607 880 880 880 880 0
67 20241129 172800 45551607 880 880 880 880 0
68 20241129 172700 45551607 880 880 880 880 0
69 20241129 172600 45551607 880 880 880 880 0
70 20241129 172500 45551607 880 880 880 880 0
71 20241129 172400 45551607 880 880 880 880 0
72 20241129 172300 45551607 880 880 880 880 0
73 20241129 172200 45551607 880 880 880 880 0
74 20241129 172100 45551607 880 880 880 880 0
75 20241129 172000 45551607 880 880 880 880 0
76 20241129 171900 45551607 880 880 880 880 0
77 20241129 171800 45551607 880 880 880 880 0
78 20241129 171700 45551607 880 880 880 880 0
79 20241129 171600 45551607 880 880 880 880 0
80 20241129 171500 45551607 880 880 880 880 0
81 20241129 171400 45551607 880 880 880 880 0
82 20241129 171300 45551607 880 880 880 880 0
83 20241129 171200 45551607 880 880 880 880 0
84 20241129 171100 45551607 880 880 880 880 0
85 20241129 171000 45551607 880 880 880 880 0
86 20241129 170900 45551607 880 880 880 880 0
87 20241129 170800 45551607 880 880 880 880 0
88 20241129 170700 45551607 880 880 880 880 0
89 20241129 170600 45551607 880 880 880 880 0
90 20241129 170500 45551607 880 880 880 880 0
91 20241129 170400 45551607 880 880 880 880 0
92 20241129 170300 45551607 880 880 880 880 2594
93 20241129 170200 45551607 880 880 880 880 0
94 20241129 170100 45551607 880 880 880 880 0
95 20241129 170000 45551607 880 880 880 880 0
96 20241129 165900 45551607 880 880 880 880 0
97 20241129 165800 45551607 880 880 880 880 0
98 20241129 165700 45551607 880 880 880 880 0
99 20241129 165600 45551607 880 880 880 880 0
100 20241129 165500 45551607 880 880 880 880 0
101 20241129 165400 45551607 880 880 880 880 0
102 20241129 165300 45551607 880 880 880 880 0
103 20241129 165200 45551607 880 880 880 880 0
104 20241129 165100 45551607 880 880 880 880 0
105 20241129 165000 45551607 880 880 880 880 0
106 20241129 164900 45551607 880 880 880 880 0
107 20241129 164800 45551607 880 880 880 880 0
108 20241129 164700 45551607 880 880 880 880 0
109 20241129 164600 45551607 880 880 880 880 0
110 20241129 164500 45551607 880 880 880 880 0
111 20241129 164400 45551607 880 880 880 880 0
112 20241129 164300 45551607 880 880 880 880 0
113 20241129 164200 45551607 880 880 880 880 0
114 20241129 164100 45551607 880 880 880 880 0
115 20241129 164000 45551607 880 880 880 880 0
116 20241129 163900 45551607 880 880 880 880 0
117 20241129 163800 45551607 880 880 880 880 0
118 20241129 163700 45551607 880 880 880 880 0
119 20241129 163600 45551607 880 880 880 880 0
120 20241129 163500 45551607 880 880 880 880 0
121 20241129 163400 45551607 880 880 880 880 0
122 20241129 163300 45551607 880 880 880 880 2594
123 20241129 163200 45551607 880 880 880 880 0
124 20241129 163100 45551607 880 880 880 880 0
125 20241129 163000 45551607 880 880 880 880 0
126 20241129 162900 45551607 880 880 880 880 0
127 20241129 162800 45551607 880 880 880 880 0
128 20241129 162700 45551607 880 880 880 880 0
129 20241129 162600 45551607 880 880 880 880 0
130 20241129 162500 45551607 880 880 880 880 0
131 20241129 162400 45551607 880 880 880 880 0
132 20241129 162300 45551607 880 880 880 880 0
133 20241129 162200 45551607 880 880 880 880 0
134 20241129 162100 45551607 880 880 880 880 0
135 20241129 162000 45551607 880 880 880 880 0
136 20241129 161900 45551607 880 880 880 880 0
137 20241129 161800 45551607 880 880 880 880 0
138 20241129 161700 45551607 880 880 880 880 0
139 20241129 161600 45551607 880 880 880 880 0
140 20241129 161500 45551607 880 880 880 880 0
141 20241129 161400 45551607 880 880 880 880 0
142 20241129 161300 45551607 880 880 880 880 0
143 20241129 161200 45551607 880 880 880 880 0
144 20241129 161100 45551607 880 880 880 880 0
145 20241129 161000 45551607 880 880 880 880 0
146 20241129 160900 45551607 880 880 880 880 0
147 20241129 160800 45551607 880 880 880 880 0
148 20241129 160700 45551607 880 880 880 880 0
149 20241129 160600 45551607 880 880 880 880 0
150 20241129 160500 45551607 880 880 880 880 0
151 20241129 160400 45551607 880 880 880 880 0
152 20241129 160300 45551607 880 880 880 880 2594
153 20241129 160200 45551607 880 880 880 880 0
154 20241129 160100 45551607 880 880 880 880 0
155 20241129 160000 45551607 880 880 880 880 0
156 20241129 155900 45551607 880 880 880 880 0
157 20241129 155800 45551607 880 880 880 880 0
158 20241129 155700 45551607 880 880 880 880 0
159 20241129 155600 45551607 880 880 880 880 0
160 20241129 155500 45551607 880 880 880 880 0
161 20241129 155400 45551607 880 880 880 880 0
162 20241129 155300 45551607 880 880 880 880 0
163 20241129 155200 45551607 880 880 880 880 0
164 20241129 155100 45551607 880 880 880 880 0
165 20241129 155000 45551607 880 880 880 880 0
166 20241129 154900 45551607 880 880 880 880 0
167 20241129 154800 45551607 880 880 880 880 0
168 20241129 154700 45551607 880 880 880 880 0
169 20241129 154600 45551607 880 880 880 880 0
170 20241129 154500 45551607 880 880 880 880 0
171 20241129 154400 45551607 880 880 880 880 0
172 20241129 154300 45551607 880 880 880 880 0
173 20241129 154200 45551607 880 880 880 880 0
174 20241129 154100 45551607 880 880 880 880 0
175 20241129 154000 45551607 880 880 880 880 0
176 20241129 153900 45551607 880 880 880 880 0
177 20241129 153800 45551607 880 880 880 880 0
178 20241129 153700 45551607 880 880 880 880 0
179 20241129 153600 45551607 880 880 880 880 0
180 20241129 153500 45551607 880 880 880 880 0
181 20241129 153400 45551607 880 880 880 880 0
182 20241129 153300 45551607 880 880 880 880 2594
183 20241129 153200 45551607 880 880 880 880 0
184 20241129 153100 45551607 880 880 880 880 0
185 20241129 153000 45551607 880 880 880 880 2594
186 20241129 152900 43268887 867 867 867 867 0
187 20241129 152800 43268887 867 867 867 867 0
188 20241129 152700 43268887 867 867 867 867 0
189 20241129 152600 43268887 867 867 867 867 0
190 20241129 152500 43268887 867 867 867 867 0
191 20241129 152400 43268887 867 867 867 867 0
192 20241129 152300 43268887 867 867 867 867 0
193 20241129 152200 43268887 867 867 867 867 0
194 20241129 152100 43268887 867 867 867 867 0
195 20241129 152000 43268887 867 867 867 867 0
196 20241129 151900 43268887 867 867 867 867 0
197 20241129 151800 43268887 867 871 871 867 300
198 20241129 151700 43008142 879 879 879 879 0
199 20241129 151600 43008142 879 879 879 879 0
200 20241129 151500 43008142 879 879 879 879 0
201 20241129 151400 43008142 879 879 879 879 0
202 20241129 151300 43008142 879 879 879 879 0
203 20241129 151200 43008142 879 879 879 879 0
204 20241129 151100 43008142 879 879 879 879 10
205 20241129 151000 42999352 880 880 880 880 0
206 20241129 150900 42999352 880 880 880 880 0
207 20241129 150800 42999352 880 880 880 880 0
208 20241129 150700 42999352 880 880 880 880 0
209 20241129 150600 42999352 880 880 880 880 0
210 20241129 150500 42999352 880 880 880 880 0
211 20241129 150400 42999352 880 880 880 880 0
212 20241129 150300 42999352 880 880 880 880 0
213 20241129 150200 42999352 880 879 880 879 180
214 20241129 150100 42841052 880 880 880 880 0
215 20241129 150000 42841052 880 880 880 880 0
216 20241129 145900 42841052 880 880 880 880 0
217 20241129 145800 42841052 880 880 880 880 0
218 20241129 145700 42841052 880 880 880 880 0
219 20241129 145600 42841052 880 877 880 877 4
220 20241129 145500 42837538 876 875 880 875 12
221 20241129 145400 42826988 880 869 880 869 169
222 20241129 145300 42679100 879 879 879 879 0
223 20241129 145200 42679100 879 879 879 879 47
224 20241129 145100 42637787 881 881 881 881 0
225 20241129 145000 42637787 881 881 881 881 0
226 20241129 144900 42637787 881 881 881 881 0
227 20241129 144800 42637787 881 881 881 881 0
228 20241129 144700 42637787 881 881 881 881 0
229 20241129 144600 42637787 881 880 881 880 50
230 20241129 144500 42593784 881 880 881 880 800
231 20241129 144400 41889750 880 880 880 880 1000
232 20241129 144300 41009750 880 879 880 879 400
233 20241129 144200 40658132 879 875 879 875 1500
234 20241129 144100 39342713 876 875 876 874 1600
235 20241129 144000 37942973 875 873 875 873 640
236 20241129 143900 37383959 874 874 874 874 660
237 20241129 143800 36807119 874 874 874 873 2704
238 20241129 143700 34443827 874 873 874 873 1072
239 20241129 143600 33507399 872 870 872 870 2032
240 20241129 143500 31738009 869 869 869 869 2000
241 20241129 143400 30000009 867 867 867 867 10
242 20241129 143300 29991339 867 867 867 867 0
243 20241129 143200 29991339 867 867 867 867 0
244 20241129 143100 29991339 867 867 867 867 0
245 20241129 143000 29991339 867 867 867 867 0
246 20241129 142900 29991339 867 866 867 866 32
247 20241129 142800 29963606 866 866 866 866 0
248 20241129 142700 29963606 866 866 866 866 0
249 20241129 142600 29963606 866 866 866 866 4989
250 20241129 142500 25643132 867 867 867 867 0
251 20241129 142400 25643132 867 867 867 867 0
252 20241129 142300 25643132 867 867 867 867 0
253 20241129 142200 25643132 867 867 867 867 1
254 20241129 142100 25642265 866 866 866 866 0
255 20241129 142000 25642265 866 866 866 866 0
256 20241129 141900 25642265 866 866 866 866 0
257 20241129 141800 25642265 866 866 866 866 11
258 20241129 141700 25632739 870 870 870 870 0
259 20241129 141600 25632739 870 870 870 870 0
260 20241129 141500 25632739 870 870 870 870 0
261 20241129 141400 25632739 870 870 870 870 0
262 20241129 141300 25632739 870 870 870 870 0
263 20241129 141200 25632739 870 870 870 870 0
264 20241129 141100 25632739 870 870 870 870 0
265 20241129 141000 25632739 870 870 870 870 0
266 20241129 140900 25632739 870 870 870 870 0
267 20241129 140800 25632739 870 870 870 870 0
268 20241129 140700 25632739 870 870 870 870 100
269 20241129 140600 25545739 870 870 870 870 0
270 20241129 140500 25545739 870 870 870 870 0
271 20241129 140400 25545739 870 870 870 870 1
272 20241129 140300 25544869 870 870 870 870 0
273 20241129 140200 25544869 870 870 870 870 0
274 20241129 140100 25544869 870 870 870 870 0
275 20241129 140000 25544869 870 870 870 870 0
276 20241129 135900 25544869 870 870 870 870 0
277 20241129 135800 25544869 870 870 870 870 0
278 20241129 135700 25544869 870 870 870 870 0
279 20241129 135600 25544869 870 870 870 870 0
280 20241129 135500 25544869 870 870 870 870 0
281 20241129 135400 25544869 870 870 870 870 0
282 20241129 135300 25544869 870 870 870 870 1
283 20241129 135200 25543999 863 863 863 863 1418
284 20241129 135100 24320265 864 864 864 864 0
285 20241129 135000 24320265 864 864 864 864 123
286 20241129 134900 24213993 864 864 864 864 0
287 20241129 134800 24213993 864 864 864 864 0
288 20241129 134700 24213993 864 864 864 864 0
289 20241129 134600 24213993 864 864 864 864 0
290 20241129 134500 24213993 864 864 864 864 0
291 20241129 134400 24213993 864 864 864 864 0
292 20241129 134300 24213993 864 864 864 864 3000
293 20241129 134200 21621993 870 870 870 870 0
294 20241129 134100 21621993 870 870 870 870 0
295 20241129 134000 21621993 870 870 870 870 2
296 20241129 133900 21620253 869 869 869 869 0
297 20241129 133800 21620253 869 869 869 869 0
298 20241129 133700 21620253 869 869 869 869 0
299 20241129 133600 21620253 869 869 869 869 0
300 20241129 133500 21620253 869 869 869 869 0
301 20241129 133400 21620253 869 869 869 869 0
302 20241129 133300 21620253 869 869 869 869 0
303 20241129 133200 21620253 869 869 869 869 0
304 20241129 133100 21620253 869 869 869 869 1
305 20241129 133000 21619384 870 870 870 870 0
306 20241129 132900 21619384 870 870 870 870 1
307 20241129 132800 21618514 864 864 864 864 5000
308 20241129 132700 17298514 866 866 866 866 0
309 20241129 132600 17298514 866 866 866 866 21
310 20241129 132500 17280328 866 866 866 866 0
311 20241129 132400 17280328 866 866 866 866 0
312 20241129 132300 17280328 866 866 866 866 0
313 20241129 132200 17280328 866 866 866 866 0
314 20241129 132100 17280328 866 866 866 866 0
315 20241129 132000 17280328 866 866 866 866 0
316 20241129 131900 17280328 866 866 866 864 403
317 20241129 131800 16931954 863 863 863 863 0
318 20241129 131700 16931954 863 863 863 863 0
319 20241129 131600 16931954 863 863 863 863 0
320 20241129 131500 16931954 863 863 863 863 3
321 20241129 131400 16929365 863 863 863 863 0
322 20241129 131300 16929365 863 863 863 863 0
323 20241129 131200 16929365 863 863 863 863 0
324 20241129 131100 16929365 863 863 863 863 0
325 20241129 131000 16929365 863 863 863 863 0
326 20241129 130900 16929365 863 863 863 863 500
327 20241129 130800 16497865 862 862 862 862 0
328 20241129 130700 16497865 862 862 862 862 0
329 20241129 130600 16497865 862 862 862 862 0
330 20241129 130500 16497865 862 862 862 862 0
331 20241129 130400 16497865 862 866 866 862 25
332 20241129 130300 16476311 866 866 866 866 0
333 20241129 130200 16476311 866 866 866 866 0
334 20241129 130100 16476311 866 866 866 866 1
335 20241129 130000 16475445 867 867 867 867 0
336 20241129 125900 16475445 867 867 867 867 0
337 20241129 125800 16475445 867 867 867 867 1581
338 20241129 125700 15104718 867 867 867 867 0
339 20241129 125600 15104718 867 867 867 867 0
340 20241129 125500 15104718 867 867 867 867 0
341 20241129 125400 15104718 867 867 867 867 0
342 20241129 125300 15104718 867 867 867 867 0
343 20241129 125200 15104718 867 867 867 867 0
344 20241129 125100 15104718 867 867 867 867 0
345 20241129 125000 15104718 867 868 868 867 225
346 20241129 124900 14909642 871 871 871 871 0
347 20241129 124800 14909642 871 871 871 871 0
348 20241129 124700 14909642 871 871 871 871 0
349 20241129 124600 14909642 871 871 871 871 0
350 20241129 124500 14909642 871 871 871 871 0
351 20241129 124400 14909642 871 871 871 871 0
352 20241129 124300 14909642 871 869 871 869 3
353 20241129 124200 14907032 868 868 868 868 0
354 20241129 124100 14907032 868 868 868 868 0
355 20241129 124000 14907032 868 868 868 868 0
356 20241129 123900 14907032 868 868 868 868 0
357 20241129 123800 14907032 868 868 868 868 0
358 20241129 123700 14907032 868 868 868 868 0
359 20241129 123600 14907032 868 868 868 868 0
360 20241129 123500 14907032 868 868 868 868 289
361 20241129 123400 14656180 868 868 868 868 438
362 20241129 123300 14275996 867 867 867 867 133
363 20241129 123200 14160685 867 867 867 867 0
364 20241129 123100 14160685 867 867 867 867 0
365 20241129 123000 14160685 867 867 867 867 0
366 20241129 122900 14160685 867 867 867 867 0
367 20241129 122800 14160685 867 867 867 867 0
368 20241129 122700 14160685 867 867 867 867 0
369 20241129 122600 14160685 867 867 867 867 0
370 20241129 122500 14160685 867 867 867 867 0
371 20241129 122400 14160685 867 867 867 867 0
372 20241129 122300 14160685 867 867 867 867 10
373 20241129 122200 14152015 867 867 867 867 0
374 20241129 122100 14152015 867 867 867 867 0
375 20241129 122000 14152015 867 867 867 867 0
376 20241129 121900 14152015 867 867 867 867 0
377 20241129 121800 14152015 867 867 867 867 0
378 20241129 121700 14152015 867 867 867 867 0
379 20241129 121600 14152015 867 867 867 867 0
380 20241129 121500 14152015 867 867 867 867 0
381 20241129 121400 14152015 867 867 867 867 1
382 20241129 121300 14151148 862 862 862 862 0
383 20241129 121200 14151148 862 862 862 862 0
384 20241129 121100 14151148 862 862 862 862 0
385 20241129 121000 14151148 862 862 862 862 0
386 20241129 120900 14151148 862 862 862 862 0
387 20241129 120800 14151148 862 862 862 862 0
388 20241129 120700 14151148 862 862 862 862 0
389 20241129 120600 14151148 862 862 862 862 0
390 20241129 120500 14151148 862 862 862 862 0
391 20241129 120400 14151148 862 862 862 862 0
392 20241129 120300 14151148 862 862 862 862 0
393 20241129 120200 14151148 862 862 862 862 0
394 20241129 120100 14151148 862 862 862 862 0
395 20241129 120000 14151148 862 862 862 862 0
396 20241129 115900 14151148 862 862 862 862 0
397 20241129 115800 14151148 862 862 862 862 0
398 20241129 115700 14151148 862 862 862 862 0
399 20241129 115600 14151148 862 862 862 862 0
400 20241129 115500 14151148 862 862 862 862 0
401 20241129 115400 14151148 862 862 862 862 0
402 20241129 115300 14151148 862 862 862 862 0
403 20241129 115200 14151148 862 862 862 862 0
404 20241129 115100 14151148 862 862 862 862 0
405 20241129 115000 14151148 862 862 862 862 0
406 20241129 114900 14151148 862 863 863 862 2252
407 20241129 114800 12208973 862 862 862 862 0
408 20241129 114700 12208973 862 862 862 862 0
409 20241129 114600 12208973 862 862 862 862 0
410 20241129 114500 12208973 862 862 862 862 0
411 20241129 114400 12208973 862 862 862 862 0
412 20241129 114300 12208973 862 862 862 862 0
413 20241129 114200 12208973 862 862 862 862 0
414 20241129 114100 12208973 862 862 862 862 0
415 20241129 114000 12208973 862 862 862 862 0
416 20241129 113900 12208973 862 862 862 862 0
417 20241129 113800 12208973 862 862 862 862 352
418 20241129 113700 11905549 868 868 868 868 0
419 20241129 113600 11905549 868 868 868 868 532
420 20241129 113500 11443773 868 868 868 868 0
421 20241129 113400 11443773 868 868 868 868 0
422 20241129 113300 11443773 868 868 868 868 0
423 20241129 113200 11443773 868 868 868 868 0
424 20241129 113100 11443773 868 868 868 868 52
425 20241129 113000 11398637 868 868 868 868 3
426 20241129 112900 11396033 868 868 868 868 52
427 20241129 112800 11350897 868 868 868 868 0
428 20241129 112700 11350897 868 868 868 868 0
429 20241129 112600 11350897 868 868 868 868 0
430 20241129 112500 11350897 868 868 868 868 0
431 20241129 112400 11350897 868 868 868 868 0
432 20241129 112300 11350897 868 868 868 868 0
433 20241129 112200 11350897 868 868 868 868 51
434 20241129 112100 11306629 868 869 869 868 2
435 20241129 112000 11304892 870 870 870 870 0
436 20241129 111900 11304892 870 870 870 870 0
437 20241129 111800 11304892 870 870 870 870 0
438 20241129 111700 11304892 870 870 870 870 0
439 20241129 111600 11304892 870 870 870 870 0
440 20241129 111500 11304892 870 870 870 870 4
441 20241129 111400 11301412 871 871 871 871 0
442 20241129 111300 11301412 871 871 871 871 0
443 20241129 111200 11301412 871 871 871 871 0
444 20241129 111100 11301412 871 871 871 871 0
445 20241129 111000 11301412 871 871 871 871 0
446 20241129 110900 11301412 871 871 871 871 1
447 20241129 110800 11300541 872 872 872 872 0
448 20241129 110700 11300541 872 872 872 872 0
449 20241129 110600 11300541 872 872 872 872 0
450 20241129 110500 11300541 872 872 872 872 0
451 20241129 110400 11300541 872 872 872 872 0
452 20241129 110300 11300541 872 872 872 872 0
453 20241129 110200 11300541 872 872 872 872 0
454 20241129 110100 11300541 872 872 872 872 0
455 20241129 110000 11300541 872 872 872 872 0
456 20241129 105900 11300541 872 872 872 872 0
457 20241129 105800 11300541 872 872 872 872 0
458 20241129 105700 11300541 872 872 872 872 0
459 20241129 105600 11300541 872 872 872 872 0
460 20241129 105500 11300541 872 870 872 870 502
461 20241129 105400 10863211 869 857 869 857 705
462 20241129 105300 10257232 859 859 859 859 0
463 20241129 105200 10257232 859 859 859 859 0
464 20241129 105100 10257232 859 859 859 859 0
465 20241129 105000 10257232 859 859 859 859 0
466 20241129 104900 10257232 859 859 859 859 0
467 20241129 104800 10257232 859 859 859 859 0
468 20241129 104700 10257232 859 859 859 859 0
469 20241129 104600 10257232 859 859 859 859 0
470 20241129 104500 10257232 859 859 859 859 0
471 20241129 104400 10257232 859 859 859 859 1
472 20241129 104300 10256373 859 859 859 859 0
473 20241129 104200 10256373 859 859 859 859 263
474 20241129 104100 10030456 859 861 862 859 442
475 20241129 104000 9650207 861 861 861 861 0
476 20241129 103900 9650207 861 861 861 861 0
477 20241129 103800 9650207 861 861 861 861 0
478 20241129 103700 9650207 861 861 861 861 0
479 20241129 103600 9650207 861 862 862 861 49
480 20241129 103500 9608016 862 862 862 862 0
481 20241129 103400 9608016 862 861 862 861 48
482 20241129 103300 9566687 861 861 861 861 23
483 20241129 103200 9546884 861 861 861 861 0
484 20241129 103100 9546884 861 861 861 861 0
485 20241129 103000 9546884 861 861 861 861 0
486 20241129 102900 9546884 861 861 861 861 0
487 20241129 102800 9546884 861 861 861 861 0
488 20241129 102700 9546884 861 861 861 861 0
489 20241129 102600 9546884 861 861 861 861 0
490 20241129 102500 9546884 861 861 861 861 519
491 20241129 102400 9100025 861 861 861 861 0
492 20241129 102300 9100025 861 862 862 861 200
493 20241129 102200 8927702 862 862 862 862 0
494 20241129 102100 8927702 862 862 862 862 295
495 20241129 102000 8673412 863 863 863 863 1
496 20241129 101900 8672549 862 862 862 862 0
497 20241129 101800 8672549 862 862 862 862 0
498 20241129 101700 8672549 862 862 862 862 142
499 20241129 101600 8550145 862 862 862 862 0
500 20241129 101500 8550145 862 862 862 862 0
501 20241129 101400 8550145 862 863 863 862 221
502 20241129 101300 8359642 862 862 862 862 0
503 20241129 101200 8359642 862 862 862 862 0
504 20241129 101100 8359642 862 862 862 862 0
505 20241129 101000 8359642 862 862 862 862 0
506 20241129 100900 8359642 862 862 862 862 0
507 20241129 100800 8359642 862 862 862 862 0
508 20241129 100700 8359642 862 862 862 862 0
509 20241129 100600 8359642 862 862 862 862 0
510 20241129 100500 8359642 862 862 862 862 93
511 20241129 100400 8279476 862 862 862 862 2
512 20241129 100300 8277752 863 863 863 863 0
513 20241129 100200 8277752 863 863 863 863 0
514 20241129 100100 8277752 863 863 863 863 0
515 20241129 100000 8277752 863 863 863 863 0
516 20241129 095900 8277752 863 863 863 863 0
517 20241129 095800 8277752 863 863 863 863 20
518 20241129 095700 8260492 863 863 863 863 8
519 20241129 095600 8253588 863 863 863 863 1
520 20241129 095500 8252725 862 862 862 862 0
521 20241129 095400 8252725 862 862 862 862 0
522 20241129 095300 8252725 862 862 862 862 90
523 20241129 095200 8175145 862 862 862 862 35
524 20241129 095100 8144975 861 861 861 861 47
525 20241129 095000 8104508 862 862 862 862 0
526 20241129 094900 8104508 862 862 862 862 1
527 20241129 094800 8103646 862 860 862 860 632
528 20241129 094700 7559500 861 861 861 861 0
529 20241129 094600 7559500 861 861 861 861 0
530 20241129 094500 7559500 861 861 861 861 3
531 20241129 094400 7556917 852 852 852 852 0
532 20241129 094300 7556917 852 852 852 852 0
533 20241129 094200 7556917 852 860 860 852 348
534 20241129 094100 7259717 860 860 860 860 39
535 20241129 094000 7226177 861 861 861 861 348
536 20241129 093900 6926549 859 859 859 859 0
537 20241129 093800 6926549 859 859 859 859 0
538 20241129 093700 6926549 859 859 859 859 0
539 20241129 093600 6926549 859 864 864 859 29
540 20241129 093500 6901498 864 864 864 864 0
541 20241129 093400 6901498 864 864 864 864 1
542 20241129 093300 6900634 861 861 861 861 3
543 20241129 093200 6898051 872 872 872 872 0
544 20241129 093100 6898051 872 872 872 872 5
545 20241129 093000 6893691 873 873 873 873 0
546 20241129 092900 6893691 873 873 873 873 0
547 20241129 092800 6893691 873 873 873 873 0
548 20241129 092700 6893691 873 873 873 873 0
549 20241129 092600 6893691 873 873 873 873 1
550 20241129 092500 6892818 873 873 873 873 0
551 20241129 092400 6892818 873 873 873 873 0
552 20241129 092300 6892818 873 873 873 873 0
553 20241129 092200 6892818 873 873 873 873 0
554 20241129 092100 6892818 873 873 873 873 2
555 20241129 092000 6891072 873 873 873 873 465
556 20241129 091900 6485127 862 865 865 862 1551
557 20241129 091800 5143578 874 874 874 874 20
558 20241129 091700 5126098 874 874 874 874 0
559 20241129 091600 5126098 874 874 874 874 0
560 20241129 091500 5126098 874 874 874 874 0
561 20241129 091400 5126098 874 865 874 865 228
562 20241129 091300 4928860 865 865 865 865 0
563 20241129 091200 4928860 865 865 865 865 0
564 20241129 091100 4928860 865 865 865 865 0
565 20241129 091000 4928860 865 887 887 865 1008
566 20241129 090900 4056732 887 887 887 887 0
567 20241129 090800 4056732 887 887 888 887 2254
568 20241129 090700 2056807 888 883 888 865 1009
569 20241129 090600 1163805 888 888 888 888 0
570 20241129 090500 1163805 888 888 888 888 0
571 20241129 090400 1163805 888 888 888 888 0
572 20241129 090300 1163805 888 888 888 888 0
573 20241129 090200 1163805 888 862 888 862 615
574 20241129 090100 633570 862 862 862 862 0
575 20241129 090000 633570 862 862 862 862 735

1
001020/shorts/shorts-20241101.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241127,0,177983313,0,156981282066,0.00
20241126,0,177983313,0,155735398875,0.00
20241125,0,177983313,0,155379432249,0.00
20241122,0,177983313,0,155913382188,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241127 0 177983313 0 156981282066 0.00
3 20241126 0 177983313 0 155735398875 0.00
4 20241125 0 177983313 0 155379432249 0.00
5 20241122 0 177983313 0 155913382188 0.00