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

592
007120/min/candle-20241129.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,185000,89517695,1021,1021,1021,1021,1190
20241129,184900,89517695,1021,1021,1021,1021,0
20241129,184800,89517695,1021,1021,1021,1021,0
20241129,184700,89517695,1021,1021,1021,1021,0
20241129,184600,89517695,1021,1021,1021,1021,0
20241129,184500,89517695,1021,1021,1021,1021,0
20241129,184400,89517695,1021,1021,1021,1021,0
20241129,184300,89517695,1021,1021,1021,1021,0
20241129,184200,89517695,1021,1021,1021,1021,0
20241129,184100,89517695,1021,1021,1021,1021,0
20241129,184000,89517695,1021,1021,1021,1021,0
20241129,183900,89517695,1021,1021,1021,1021,0
20241129,183800,89517695,1021,1021,1021,1021,0
20241129,183700,89517695,1021,1021,1021,1021,0
20241129,183600,89517695,1021,1021,1021,1021,0
20241129,183500,89517695,1021,1021,1021,1021,0
20241129,183400,89517695,1021,1021,1021,1021,0
20241129,183300,89517695,1021,1021,1021,1021,0
20241129,183200,89517695,1021,1021,1021,1021,0
20241129,183100,89517695,1021,1021,1021,1021,0
20241129,183000,89517695,1021,1021,1021,1021,0
20241129,182900,89517695,1021,1021,1021,1021,0
20241129,182800,89517695,1021,1021,1021,1021,0
20241129,182700,89517695,1021,1021,1021,1021,0
20241129,182600,89517695,1021,1021,1021,1021,0
20241129,182500,89517695,1021,1021,1021,1021,0
20241129,182400,89517695,1021,1021,1021,1021,0
20241129,182300,89517695,1021,1021,1021,1021,0
20241129,182200,89517695,1021,1021,1021,1021,0
20241129,182100,89517695,1021,1021,1021,1021,0
20241129,182000,89517695,1021,1021,1021,1021,1190
20241129,181900,89517695,1021,1021,1021,1021,0
20241129,181800,89517695,1021,1021,1021,1021,0
20241129,181700,89517695,1021,1021,1021,1021,0
20241129,181600,89517695,1021,1021,1021,1021,0
20241129,181500,89517695,1021,1021,1021,1021,0
20241129,181400,89517695,1021,1021,1021,1021,0
20241129,181300,89517695,1021,1021,1021,1021,0
20241129,181200,89517695,1021,1021,1021,1021,0
20241129,181100,89517695,1021,1021,1021,1021,0
20241129,181000,89517695,1021,1021,1021,1021,0
20241129,180900,89517695,1021,1021,1021,1021,0
20241129,180800,89517695,1021,1021,1021,1021,0
20241129,180700,89517695,1021,1021,1021,1021,0
20241129,180600,89517695,1021,1021,1021,1021,0
20241129,180500,89517695,1021,1021,1021,1021,0
20241129,180400,89517695,1021,1021,1021,1021,0
20241129,180300,89517695,1021,1021,1021,1021,0
20241129,180200,89517695,1021,1021,1021,1021,0
20241129,180100,89517695,1021,1021,1021,1021,0
20241129,180000,89517695,1021,1021,1021,1021,0
20241129,175900,89517695,1021,1021,1021,1021,0
20241129,175800,89517695,1021,1021,1021,1021,0
20241129,175700,89517695,1021,1021,1021,1021,0
20241129,175600,89517695,1021,1021,1021,1021,0
20241129,175500,89517695,1021,1021,1021,1021,0
20241129,175400,89517695,1021,1021,1021,1021,0
20241129,175300,89517695,1021,1021,1021,1021,0
20241129,175200,89517695,1021,1021,1021,1021,0
20241129,175100,89517695,1021,1021,1021,1021,0
20241129,175000,89517695,1021,1021,1021,1021,1190
20241129,174900,89517695,1021,1021,1021,1021,0
20241129,174800,89517695,1021,1021,1021,1021,0
20241129,174700,89517695,1021,1021,1021,1021,0
20241129,174600,89517695,1021,1021,1021,1021,0
20241129,174500,89517695,1021,1021,1021,1021,0
20241129,174400,89517695,1021,1021,1021,1021,0
20241129,174300,89517695,1021,1021,1021,1021,0
20241129,174200,89517695,1021,1021,1021,1021,0
20241129,174100,89517695,1021,1021,1021,1021,0
20241129,174000,89517695,1021,1021,1021,1021,0
20241129,173900,89517695,1021,1021,1021,1021,0
20241129,173800,89517695,1021,1021,1021,1021,0
20241129,173700,89517695,1021,1021,1021,1021,0
20241129,173600,89517695,1021,1021,1021,1021,0
20241129,173500,89517695,1021,1021,1021,1021,0
20241129,173400,89517695,1021,1021,1021,1021,0
20241129,173300,89517695,1021,1021,1021,1021,0
20241129,173200,89517695,1021,1021,1021,1021,0
20241129,173100,89517695,1021,1021,1021,1021,0
20241129,173000,89517695,1021,1021,1021,1021,0
20241129,172900,89517695,1021,1021,1021,1021,0
20241129,172800,89517695,1021,1021,1021,1021,0
20241129,172700,89517695,1021,1021,1021,1021,0
20241129,172600,89517695,1021,1021,1021,1021,0
20241129,172500,89517695,1021,1021,1021,1021,0
20241129,172400,89517695,1021,1021,1021,1021,0
20241129,172300,89517695,1021,1021,1021,1021,0
20241129,172200,89517695,1021,1021,1021,1021,0
20241129,172100,89517695,1021,1021,1021,1021,0
20241129,172000,89517695,1021,1021,1021,1021,1190
20241129,171900,89517695,1021,1021,1021,1021,0
20241129,171800,89517695,1021,1021,1021,1021,0
20241129,171700,89517695,1021,1021,1021,1021,0
20241129,171600,89517695,1021,1021,1021,1021,0
20241129,171500,89517695,1021,1021,1021,1021,0
20241129,171400,89517695,1021,1021,1021,1021,0
20241129,171300,89517695,1021,1021,1021,1021,0
20241129,171200,89517695,1021,1021,1021,1021,0
20241129,171100,89517695,1021,1021,1021,1021,0
20241129,171000,89517695,1021,1021,1021,1021,0
20241129,170900,89517695,1021,1021,1021,1021,0
20241129,170800,89517695,1021,1021,1021,1021,0
20241129,170700,89517695,1021,1021,1021,1021,0
20241129,170600,89517695,1021,1021,1021,1021,0
20241129,170500,89517695,1021,1021,1021,1021,0
20241129,170400,89517695,1021,1021,1021,1021,0
20241129,170300,89517695,1021,1021,1021,1021,0
20241129,170200,89517695,1021,1021,1021,1021,0
20241129,170100,89517695,1021,1021,1021,1021,0
20241129,170000,89517695,1021,1021,1021,1021,0
20241129,165900,89517695,1021,1021,1021,1021,0
20241129,165800,89517695,1021,1021,1021,1021,0
20241129,165700,89517695,1021,1021,1021,1021,0
20241129,165600,89517695,1021,1021,1021,1021,0
20241129,165500,89517695,1021,1021,1021,1021,0
20241129,165400,89517695,1021,1021,1021,1021,0
20241129,165300,89517695,1021,1021,1021,1021,0
20241129,165200,89517695,1021,1021,1021,1021,0
20241129,165100,89517695,1021,1021,1021,1021,0
20241129,165000,89517695,1021,1021,1021,1021,1190
20241129,164900,89517695,1021,1021,1021,1021,0
20241129,164800,89517695,1021,1021,1021,1021,0
20241129,164700,89517695,1021,1021,1021,1021,0
20241129,164600,89517695,1021,1021,1021,1021,0
20241129,164500,89517695,1021,1021,1021,1021,0
20241129,164400,89517695,1021,1021,1021,1021,0
20241129,164300,89517695,1021,1021,1021,1021,0
20241129,164200,89517695,1021,1021,1021,1021,0
20241129,164100,89517695,1021,1021,1021,1021,0
20241129,164000,89517695,1021,1021,1021,1021,0
20241129,163900,89517695,1021,1021,1021,1021,0
20241129,163800,89517695,1021,1021,1021,1021,0
20241129,163700,89517695,1021,1021,1021,1021,0
20241129,163600,89517695,1021,1021,1021,1021,0
20241129,163500,89517695,1021,1021,1021,1021,0
20241129,163400,89517695,1021,1021,1021,1021,0
20241129,163300,89517695,1021,1021,1021,1021,0
20241129,163200,89517695,1021,1021,1021,1021,0
20241129,163100,89517695,1021,1021,1021,1021,0
20241129,163000,89517695,1021,1021,1021,1021,0
20241129,162900,89517695,1021,1021,1021,1021,0
20241129,162800,89517695,1021,1021,1021,1021,0
20241129,162700,89517695,1021,1021,1021,1021,0
20241129,162600,89517695,1021,1021,1021,1021,0
20241129,162500,89517695,1021,1021,1021,1021,0
20241129,162400,89517695,1021,1021,1021,1021,0
20241129,162300,89517695,1021,1021,1021,1021,0
20241129,162200,89517695,1021,1021,1021,1021,0
20241129,162100,89517695,1021,1021,1021,1021,0
20241129,162000,89517695,1021,1021,1021,1021,1190
20241129,161900,89517695,1021,1021,1021,1021,0
20241129,161800,89517695,1021,1021,1021,1021,0
20241129,161700,89517695,1021,1021,1021,1021,0
20241129,161600,89517695,1021,1021,1021,1021,0
20241129,161500,89517695,1021,1021,1021,1021,0
20241129,161400,89517695,1021,1021,1021,1021,0
20241129,161300,89517695,1021,1021,1021,1021,0
20241129,161200,89517695,1021,1021,1021,1021,0
20241129,161100,89517695,1021,1021,1021,1021,0
20241129,161000,89517695,1021,1021,1021,1021,0
20241129,160900,89517695,1021,1021,1021,1021,0
20241129,160800,89517695,1021,1021,1021,1021,0
20241129,160700,89517695,1021,1021,1021,1021,0
20241129,160600,89517695,1021,1021,1021,1021,0
20241129,160500,89517695,1021,1021,1021,1021,0
20241129,160400,89517695,1021,1021,1021,1021,0
20241129,160300,89517695,1021,1021,1021,1021,0
20241129,160200,89517695,1021,1021,1021,1021,0
20241129,160100,89517695,1021,1021,1021,1021,0
20241129,160000,89517695,1021,1021,1021,1021,0
20241129,155900,89517695,1021,1021,1021,1021,0
20241129,155800,89517695,1021,1021,1021,1021,0
20241129,155700,89517695,1021,1021,1021,1021,0
20241129,155600,89517695,1021,1021,1021,1021,0
20241129,155500,89517695,1021,1021,1021,1021,0
20241129,155400,89517695,1021,1021,1021,1021,0
20241129,155300,89517695,1021,1021,1021,1021,0
20241129,155200,89517695,1021,1021,1021,1021,0
20241129,155100,89517695,1021,1021,1021,1021,0
20241129,155000,89517695,1021,1021,1021,1021,1190
20241129,154900,89517695,1021,1021,1021,1021,0
20241129,154800,89517695,1021,1021,1021,1021,0
20241129,154700,89517695,1021,1021,1021,1021,0
20241129,154600,89517695,1021,1021,1021,1021,0
20241129,154500,89517695,1021,1021,1021,1021,0
20241129,154400,89517695,1021,1021,1021,1021,0
20241129,154300,89517695,1021,1021,1021,1021,0
20241129,154200,89517695,1021,1021,1021,1021,0
20241129,154100,89517695,1021,1021,1021,1021,0
20241129,154000,89517695,1021,1021,1021,1021,0
20241129,153900,89517695,1021,1021,1021,1021,0
20241129,153800,89517695,1021,1021,1021,1021,0
20241129,153700,89517695,1021,1021,1021,1021,0
20241129,153600,89517695,1021,1021,1021,1021,0
20241129,153500,89517695,1021,1021,1021,1021,0
20241129,153400,89517695,1021,1021,1021,1021,0
20241129,153300,89517695,1021,1021,1021,1021,0
20241129,153200,89517695,1021,1021,1021,1021,0
20241129,153100,89517695,1021,1021,1021,1021,0
20241129,153000,89517695,1021,1021,1021,1021,1190
20241129,152900,88302705,1022,1022,1022,1022,0
20241129,152800,88302705,1022,1022,1022,1022,0
20241129,152700,88302705,1022,1022,1022,1022,0
20241129,152600,88302705,1022,1022,1022,1022,0
20241129,152500,88302705,1022,1022,1022,1022,0
20241129,152400,88302705,1022,1022,1022,1022,0
20241129,152300,88302705,1022,1022,1022,1022,0
20241129,152200,88302705,1022,1022,1022,1022,0
20241129,152100,88302705,1022,1022,1022,1022,0
20241129,152000,88302705,1022,1022,1022,1022,0
20241129,151900,88302705,1022,1022,1022,1022,1
20241129,151800,88301683,1015,1016,1016,1015,145
20241129,151700,88154383,1016,1016,1016,1016,0
20241129,151600,88154383,1016,1016,1016,1016,0
20241129,151500,88154383,1016,1016,1016,1016,294
20241129,151400,87855679,1016,1016,1016,1016,0
20241129,151300,87855679,1016,1019,1019,1016,55
20241129,151200,87799754,1019,1019,1019,1019,2
20241129,151100,87797716,1019,1019,1019,1019,0
20241129,151000,87797716,1019,1019,1019,1019,0
20241129,150900,87797716,1019,1019,1019,1019,0
20241129,150800,87797716,1019,1019,1019,1019,20
20241129,150700,87777336,1019,1019,1019,1019,0
20241129,150600,87777336,1019,1019,1019,1019,0
20241129,150500,87777336,1019,1019,1019,1019,0
20241129,150400,87777336,1019,1019,1019,1019,0
20241129,150300,87777336,1019,1019,1019,1019,0
20241129,150200,87777336,1019,1019,1019,1019,0
20241129,150100,87777336,1019,1019,1019,1019,370
20241129,150000,87400306,1015,1015,1015,1015,0
20241129,145900,87400306,1015,1015,1015,1015,0
20241129,145800,87400306,1015,1015,1015,1015,0
20241129,145700,87400306,1015,1015,1015,1015,0
20241129,145600,87400306,1015,1015,1015,1015,13
20241129,145500,87387111,1016,1016,1016,1016,0
20241129,145400,87387111,1016,1016,1016,1016,0
20241129,145300,87387111,1016,1016,1016,1016,0
20241129,145200,87387111,1016,1016,1016,1016,16
20241129,145100,87370855,1017,1017,1017,1017,6
20241129,145000,87364753,1017,1017,1017,1017,0
20241129,144900,87364753,1017,1017,1017,1017,0
20241129,144800,87364753,1017,1017,1017,1017,70
20241129,144700,87293563,1018,1018,1018,1018,16
20241129,144600,87277275,1019,1019,1019,1019,0
20241129,144500,87277275,1019,1019,1019,1019,370
20241129,144400,86900245,1018,1018,1018,1018,17
20241129,144300,86882939,1017,1015,1017,1015,287
20241129,144200,86591602,1015,1015,1015,1015,0
20241129,144100,86591602,1015,1015,1015,1015,0
20241129,144000,86591602,1015,1015,1015,1015,0
20241129,143900,86591602,1015,1015,1015,1015,0
20241129,143800,86591602,1015,1015,1015,1015,0
20241129,143700,86591602,1015,1015,1015,1015,0
20241129,143600,86591602,1015,1015,1015,1015,0
20241129,143500,86591602,1015,1015,1015,1015,0
20241129,143400,86591602,1015,1015,1015,1015,0
20241129,143300,86591602,1015,1015,1015,1015,0
20241129,143200,86591602,1015,1015,1015,1015,0
20241129,143100,86591602,1015,1015,1015,1015,0
20241129,143000,86591602,1015,1015,1015,1015,0
20241129,142900,86591602,1015,1015,1015,1015,0
20241129,142800,86591602,1015,1015,1015,1015,0
20241129,142700,86591602,1015,1015,1015,1015,0
20241129,142600,86591602,1015,1015,1015,1015,0
20241129,142500,86591602,1015,1015,1015,1015,0
20241129,142400,86591602,1015,1015,1015,1015,0
20241129,142300,86591602,1015,1015,1015,1015,0
20241129,142200,86591602,1015,1015,1015,1015,0
20241129,142100,86591602,1015,1015,1015,1015,0
20241129,142000,86591602,1015,1015,1015,1015,0
20241129,141900,86591602,1015,1015,1015,1015,0
20241129,141800,86591602,1015,1015,1015,1015,0
20241129,141700,86591602,1015,1015,1015,1015,0
20241129,141600,86591602,1015,1015,1015,1015,0
20241129,141500,86591602,1015,1015,1015,1015,0
20241129,141400,86591602,1015,1015,1015,1015,0
20241129,141300,86591602,1015,1015,1015,1015,0
20241129,141200,86591602,1015,1015,1015,1015,0
20241129,141100,86591602,1015,1015,1015,1015,0
20241129,141000,86591602,1015,1015,1015,1015,0
20241129,140900,86591602,1015,1015,1015,1015,0
20241129,140800,86591602,1015,1015,1015,1015,0
20241129,140700,86591602,1015,1015,1015,1015,0
20241129,140600,86591602,1015,1015,1015,1015,0
20241129,140500,86591602,1015,1015,1015,1015,0
20241129,140400,86591602,1015,1015,1015,1015,1000
20241129,140300,85576602,1021,1021,1021,1021,0
20241129,140200,85576602,1021,1021,1021,1021,45
20241129,140100,85530657,1018,1018,1018,1018,0
20241129,140000,85530657,1018,1018,1018,1018,76
20241129,135900,85453289,1014,1014,1014,1014,0
20241129,135800,85453289,1014,1014,1014,1014,0
20241129,135700,85453289,1014,1014,1014,1014,0
20241129,135600,85453289,1014,1014,1014,1014,1000
20241129,135500,84439289,1014,1014,1014,1014,1000
20241129,135400,83425289,1013,1013,1013,1013,0
20241129,135300,83425289,1013,1013,1013,1013,0
20241129,135200,83425289,1013,1013,1013,1013,0
20241129,135100,83425289,1013,1013,1013,1013,0
20241129,135000,83425289,1013,1013,1013,1013,3135
20241129,134900,80249534,1013,1015,1015,1013,1000
20241129,134800,79236096,1016,1016,1016,1016,1
20241129,134700,79235080,1016,1019,1019,1014,2135
20241129,134600,77068843,1026,1026,1026,1026,0
20241129,134500,77068843,1026,1026,1026,1026,0
20241129,134400,77068843,1026,1026,1026,1026,0
20241129,134300,77068843,1026,1026,1026,1026,0
20241129,134200,77068843,1026,1026,1026,1026,0
20241129,134100,77068843,1026,1026,1026,1026,0
20241129,134000,77068843,1026,1026,1026,1026,0
20241129,133900,77068843,1026,1026,1026,1026,39
20241129,133800,77028829,1026,1026,1026,1026,0
20241129,133700,77028829,1026,1026,1026,1026,12
20241129,133600,77016517,1017,1022,1027,1017,751
20241129,133500,76247828,1021,1021,1021,1021,0
20241129,133400,76247828,1021,1021,1021,1021,6
20241129,133300,76241702,1021,1021,1021,1021,0
20241129,133200,76241702,1021,1021,1021,1021,0
20241129,133100,76241702,1021,1021,1021,1021,0
20241129,133000,76241702,1021,1021,1021,1021,0
20241129,132900,76241702,1021,1021,1021,1021,0
20241129,132800,76241702,1021,1021,1021,1021,0
20241129,132700,76241702,1021,1021,1021,1021,0
20241129,132600,76241702,1021,1021,1021,1021,0
20241129,132500,76241702,1021,1021,1021,1021,0
20241129,132400,76241702,1021,1021,1021,1021,0
20241129,132300,76241702,1021,1021,1021,1021,11
20241129,132200,76230471,1021,1021,1021,1021,0
20241129,132100,76230471,1021,1021,1021,1021,2
20241129,132000,76228429,1014,1014,1014,1014,0
20241129,131900,76228429,1014,1020,1021,1014,3
20241129,131800,76225374,1017,1017,1017,1017,630
20241129,131700,75584664,1017,1017,1017,1017,0
20241129,131600,75584664,1017,1017,1017,1017,0
20241129,131500,75584664,1017,1017,1017,1017,0
20241129,131400,75584664,1017,1017,1017,1017,0
20241129,131300,75584664,1017,1017,1017,1017,0
20241129,131200,75584664,1017,1017,1017,1017,0
20241129,131100,75584664,1017,1017,1017,1017,0
20241129,131000,75584664,1017,1017,1017,1017,0
20241129,130900,75584664,1017,1017,1017,1017,0
20241129,130800,75584664,1017,1017,1017,1017,0
20241129,130700,75584664,1017,1017,1017,1017,0
20241129,130600,75584664,1017,1017,1017,1017,0
20241129,130500,75584664,1017,1017,1017,1017,0
20241129,130400,75584664,1017,1017,1017,1017,0
20241129,130300,75584664,1017,1017,1017,1017,0
20241129,130200,75584664,1017,1017,1017,1017,0
20241129,130100,75584664,1017,1017,1017,1017,0
20241129,130000,75584664,1017,1017,1017,1017,1000
20241129,125900,74567664,1017,1017,1017,1017,0
20241129,125800,74567664,1017,1017,1017,1017,0
20241129,125700,74567664,1017,1017,1017,1017,16
20241129,125600,74551392,1017,1017,1017,1017,0
20241129,125500,74551392,1017,1017,1017,1017,2
20241129,125400,74549358,1012,1013,1013,1012,1000
20241129,125300,73536713,1017,1017,1017,1017,0
20241129,125200,73536713,1017,1017,1017,1017,0
20241129,125100,73536713,1017,1016,1017,1011,1157
20241129,125000,72366199,1011,1012,1016,1011,10000
20241129,124900,62215771,1013,1015,1016,1013,6889
20241129,124800,55234378,1016,1016,1016,1016,865
20241129,124700,54355538,1019,1019,1019,1016,188
20241129,124600,54164371,1019,1019,1019,1019,0
20241129,124500,54164371,1019,1015,1019,1014,1833
20241129,124400,52305548,1021,1016,1021,1015,3262
20241129,124300,48993278,1024,1024,1024,1024,0
20241129,124200,48993278,1024,1024,1024,1024,0
20241129,124100,48993278,1024,1024,1024,1024,0
20241129,124000,48993278,1024,1024,1024,1024,0
20241129,123900,48993278,1024,1024,1024,1024,0
20241129,123800,48993278,1024,1024,1024,1024,0
20241129,123700,48993278,1024,1024,1024,1024,0
20241129,123600,48993278,1024,1024,1024,1024,0
20241129,123500,48993278,1024,1024,1024,1024,0
20241129,123400,48993278,1024,1024,1024,1024,0
20241129,123300,48993278,1024,1024,1024,1024,0
20241129,123200,48993278,1024,1024,1024,1024,2
20241129,123100,48991230,1017,1017,1017,1017,45
20241129,123000,48945465,1024,1024,1024,1024,0
20241129,122900,48945465,1024,1024,1024,1024,0
20241129,122800,48945465,1024,1024,1024,1024,0
20241129,122700,48945465,1024,1024,1024,1024,0
20241129,122600,48945465,1024,1024,1024,1024,1000
20241129,122500,47921465,1020,1020,1020,1020,0
20241129,122400,47921465,1020,1020,1020,1020,0
20241129,122300,47921465,1020,1020,1020,1020,689
20241129,122200,47218685,1020,1020,1020,1020,0
20241129,122100,47218685,1020,1020,1020,1020,0
20241129,122000,47218685,1020,1020,1020,1020,0
20241129,121900,47218685,1020,1020,1020,1020,2
20241129,121800,47216645,1016,1016,1016,1016,0
20241129,121700,47216645,1016,1016,1016,1016,0
20241129,121600,47216645,1016,1016,1016,1016,882
20241129,121500,46320533,1020,1020,1020,1020,0
20241129,121400,46320533,1020,1020,1020,1020,6
20241129,121300,46314413,1020,1020,1020,1020,0
20241129,121200,46314413,1020,1020,1020,1020,0
20241129,121100,46314413,1020,1020,1020,1020,0
20241129,121000,46314413,1020,1020,1020,1020,10
20241129,120900,46304213,1020,1020,1020,1020,27
20241129,120800,46276673,1020,1020,1020,1020,0
20241129,120700,46276673,1020,1020,1020,1020,0
20241129,120600,46276673,1020,1020,1020,1020,0
20241129,120500,46276673,1020,1020,1020,1020,0
20241129,120400,46276673,1020,1020,1020,1020,0
20241129,120300,46276673,1020,1020,1020,1020,0
20241129,120200,46276673,1020,1020,1020,1020,0
20241129,120100,46276673,1020,1020,1020,1020,0
20241129,120000,46276673,1020,1020,1020,1020,0
20241129,115900,46276673,1020,1020,1020,1020,0
20241129,115800,46276673,1020,1020,1020,1020,0
20241129,115700,46276673,1020,1020,1020,1020,0
20241129,115600,46276673,1020,1020,1020,1020,0
20241129,115500,46276673,1020,1020,1020,1020,500
20241129,115400,45766673,1020,1020,1020,1020,4
20241129,115300,45762593,1020,1019,1020,1019,7409
20241129,115200,38205822,1020,1020,1020,1020,0
20241129,115100,38205822,1020,1020,1020,1020,0
20241129,115000,38205822,1020,1020,1020,1020,0
20241129,114900,38205822,1020,1020,1020,1020,0
20241129,114800,38205822,1020,1020,1020,1020,0
20241129,114700,38205822,1020,1020,1020,1020,1
20241129,114600,38204802,1020,1020,1020,1020,0
20241129,114500,38204802,1020,1020,1020,1020,4
20241129,114400,38200722,1020,1020,1020,1020,0
20241129,114300,38200722,1020,1018,1020,1018,50
20241129,114200,38149771,1018,1018,1018,1018,0
20241129,114100,38149771,1018,1018,1018,1018,1
20241129,114000,38148753,1016,1016,1016,1016,0
20241129,113900,38148753,1016,1016,1016,1016,10
20241129,113800,38138593,1016,1016,1016,1016,0
20241129,113700,38138593,1016,1016,1016,1016,0
20241129,113600,38138593,1016,1016,1016,1016,0
20241129,113500,38138593,1016,1016,1016,1016,0
20241129,113400,38138593,1016,1016,1016,1016,0
20241129,113300,38138593,1016,1016,1016,1016,0
20241129,113200,38138593,1016,1016,1016,1016,9
20241129,113100,38129449,1016,1016,1016,1016,0
20241129,113000,38129449,1016,1017,1021,1016,101
20241129,112900,38026520,1023,1023,1023,1023,0
20241129,112800,38026520,1023,1023,1023,1023,0
20241129,112700,38026520,1023,1023,1023,1023,0
20241129,112600,38026520,1023,1023,1023,1023,0
20241129,112500,38026520,1023,1023,1023,1023,0
20241129,112400,38026520,1023,1023,1023,1023,0
20241129,112300,38026520,1023,1023,1023,1023,0
20241129,112200,38026520,1023,1023,1023,1023,0
20241129,112100,38026520,1023,1023,1023,1023,0
20241129,112000,38026520,1023,1023,1023,1023,0
20241129,111900,38026520,1023,1023,1023,1023,0
20241129,111800,38026520,1023,1023,1023,1023,0
20241129,111700,38026520,1023,1023,1023,1023,0
20241129,111600,38026520,1023,1023,1023,1023,0
20241129,111500,38026520,1023,1023,1023,1023,0
20241129,111400,38026520,1023,1023,1023,1023,0
20241129,111300,38026520,1023,1023,1023,1023,0
20241129,111200,38026520,1023,1023,1023,1023,0
20241129,111100,38026520,1023,1023,1023,1023,0
20241129,111000,38026520,1023,1023,1023,1023,0
20241129,110900,38026520,1023,1023,1023,1023,0
20241129,110800,38026520,1023,1023,1023,1023,0
20241129,110700,38026520,1023,1023,1023,1023,0
20241129,110600,38026520,1023,1023,1023,1023,0
20241129,110500,38026520,1023,1023,1023,1023,0
20241129,110400,38026520,1023,1023,1023,1023,0
20241129,110300,38026520,1023,1023,1023,1023,0
20241129,110200,38026520,1023,1022,1023,1022,500
20241129,110100,37515156,1023,1023,1023,1023,0
20241129,110000,37515156,1023,1023,1023,1023,0
20241129,105900,37515156,1023,1023,1023,1023,0
20241129,105800,37515156,1023,1023,1023,1023,67
20241129,105700,37446615,1022,1022,1022,1022,0
20241129,105600,37446615,1022,1022,1022,1022,0
20241129,105500,37446615,1022,1020,1022,1020,34
20241129,105400,37411901,1019,1019,1019,1019,797
20241129,105300,36599758,1015,1015,1015,1015,0
20241129,105200,36599758,1015,1015,1015,1015,400
20241129,105100,36193758,1019,1019,1019,1019,0
20241129,105000,36193758,1019,1019,1019,1019,0
20241129,104900,36193758,1019,1019,1019,1019,0
20241129,104800,36193758,1019,1018,1019,1018,548
20241129,104700,35635356,1019,1019,1019,1019,0
20241129,104600,35635356,1019,1019,1019,1019,0
20241129,104500,35635356,1019,1019,1019,1019,0
20241129,104400,35635356,1019,1019,1019,1019,0
20241129,104300,35635356,1019,1019,1019,1019,53
20241129,104200,35581349,1015,1015,1015,1015,0
20241129,104100,35581349,1015,1016,1016,1015,1116
20241129,104000,34447610,1016,1018,1018,1016,15
20241129,103900,34432342,1018,1018,1018,1018,2
20241129,103800,34430306,1018,1018,1018,1018,0
20241129,103700,34430306,1018,1018,1018,1018,0
20241129,103600,34430306,1018,1018,1018,1018,1
20241129,103500,34429288,1025,1025,1025,1025,0
20241129,103400,34429288,1025,1025,1025,1025,0
20241129,103300,34429288,1025,1025,1025,1025,0
20241129,103200,34429288,1025,1025,1025,1025,0
20241129,103100,34429288,1025,1025,1025,1025,0
20241129,103000,34429288,1025,1025,1025,1025,0
20241129,102900,34429288,1025,1025,1025,1025,0
20241129,102800,34429288,1025,1025,1025,1025,0
20241129,102700,34429288,1025,1025,1025,1025,0
20241129,102600,34429288,1025,1025,1025,1025,0
20241129,102500,34429288,1025,1025,1025,1025,0
20241129,102400,34429288,1025,1025,1025,1025,0
20241129,102300,34429288,1025,1025,1025,1025,0
20241129,102200,34429288,1025,1025,1025,1025,0
20241129,102100,34429288,1025,1025,1025,1025,0
20241129,102000,34429288,1025,1025,1025,1025,0
20241129,101900,34429288,1025,1025,1025,1025,0
20241129,101800,34429288,1025,1025,1025,1025,0
20241129,101700,34429288,1025,1025,1025,1025,0
20241129,101600,34429288,1025,1025,1025,1025,0
20241129,101500,34429288,1025,1025,1025,1025,2
20241129,101400,34427238,1025,1025,1025,1025,0
20241129,101300,34427238,1025,1025,1025,1025,0
20241129,101200,34427238,1025,1025,1025,1025,3
20241129,101100,34424163,1027,1027,1027,1027,21
20241129,101000,34402596,1027,1027,1027,1027,0
20241129,100900,34402596,1027,1027,1027,1027,0
20241129,100800,34402596,1027,1027,1027,1027,3
20241129,100700,34399515,1025,1025,1025,1025,49
20241129,100600,34349290,1027,1027,1027,1027,0
20241129,100500,34349290,1027,1027,1027,1020,52
20241129,100400,34295956,1021,1028,1028,1021,2
20241129,100300,34293907,1028,1028,1028,1028,0
20241129,100200,34293907,1028,1021,1028,1021,60
20241129,100100,34232437,1021,1021,1021,1021,0
20241129,100000,34232437,1021,1021,1021,1021,0
20241129,095900,34232437,1021,1021,1021,1021,2002
20241129,095800,32188395,1016,1016,1016,1015,6609
20241129,095700,25473760,1025,1025,1025,1025,0
20241129,095600,25473760,1025,1025,1025,1025,0
20241129,095500,25473760,1025,1025,1025,1025,0
20241129,095400,25473760,1025,1025,1025,1025,0
20241129,095300,25473760,1025,1025,1025,1025,0
20241129,095200,25473760,1025,1025,1025,1025,0
20241129,095100,25473760,1025,1025,1025,1025,0
20241129,095000,25473760,1025,1025,1025,1025,0
20241129,094900,25473760,1025,1015,1025,1015,32
20241129,094800,25441260,1012,1020,1020,1012,4450
20241129,094700,20914814,1020,1020,1020,1020,0
20241129,094600,20914814,1020,1020,1020,1020,95
20241129,094500,20817914,1028,1028,1028,1028,0
20241129,094400,20817914,1028,1028,1028,1028,0
20241129,094300,20817914,1028,1028,1028,1028,1
20241129,094200,20816886,1029,1029,1029,1029,0
20241129,094100,20816886,1029,1029,1029,1029,0
20241129,094000,20816886,1029,1029,1029,1029,0
20241129,093900,20816886,1029,1029,1029,1029,0
20241129,093800,20816886,1029,1029,1029,1029,0
20241129,093700,20816886,1029,1020,1029,1020,211
20241129,093600,20599920,1031,1031,1031,1031,0
20241129,093500,20599920,1031,1031,1031,1031,0
20241129,093400,20599920,1031,1029,1031,1029,1019
20241129,093300,19551350,1029,1028,1029,1028,2408
20241129,093200,17073926,1028,1028,1028,1028,0
20241129,093100,17073926,1028,1028,1028,1028,3
20241129,093000,17070842,1018,1018,1018,1018,0
20241129,092900,17070842,1018,1020,1020,1018,3076
20241129,092800,13935068,1025,1025,1025,1025,2000
20241129,092700,11885068,1032,1032,1032,1032,0
20241129,092600,11885068,1032,1032,1032,1032,0
20241129,092500,11885068,1032,1032,1032,1032,0
20241129,092400,11885068,1032,1032,1032,1032,0
20241129,092300,11885068,1032,1032,1032,1032,0
20241129,092200,11885068,1032,1032,1032,1032,0
20241129,092100,11885068,1032,1032,1032,1032,0
20241129,092000,11885068,1032,1032,1032,1032,500
20241129,091900,11369068,1019,1019,1019,1019,0
20241129,091800,11369068,1019,1020,1020,1019,1000
20241129,091700,10349843,1034,1034,1034,1034,0
20241129,091600,10349843,1034,1034,1034,1034,0
20241129,091500,10349843,1034,1034,1034,1034,0
20241129,091400,10349843,1034,1034,1034,1034,0
20241129,091300,10349843,1034,1034,1034,1034,0
20241129,091200,10349843,1034,1034,1034,1034,0
20241129,091100,10349843,1034,1034,1034,1034,0
20241129,091000,10349843,1034,1034,1034,1034,0
20241129,090900,10349843,1034,1034,1034,1034,0
20241129,090800,10349843,1034,1034,1034,1034,0
20241129,090700,10349843,1034,1034,1034,1034,0
20241129,090600,10349843,1034,1034,1034,1034,0
20241129,090500,10349843,1034,1034,1034,1034,0
20241129,090400,10349843,1034,1034,1034,1034,0
20241129,090300,10349843,1034,1034,1034,1034,0
20241129,090200,10349843,1034,1036,1036,1019,9056
20241129,090100,1110627,1037,1037,1037,1037,0
20241129,090000,1110627,1037,1037,1037,1037,1071
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241129 185000 89517695 1021 1021 1021 1021 1190
3 20241129 184900 89517695 1021 1021 1021 1021 0
4 20241129 184800 89517695 1021 1021 1021 1021 0
5 20241129 184700 89517695 1021 1021 1021 1021 0
6 20241129 184600 89517695 1021 1021 1021 1021 0
7 20241129 184500 89517695 1021 1021 1021 1021 0
8 20241129 184400 89517695 1021 1021 1021 1021 0
9 20241129 184300 89517695 1021 1021 1021 1021 0
10 20241129 184200 89517695 1021 1021 1021 1021 0
11 20241129 184100 89517695 1021 1021 1021 1021 0
12 20241129 184000 89517695 1021 1021 1021 1021 0
13 20241129 183900 89517695 1021 1021 1021 1021 0
14 20241129 183800 89517695 1021 1021 1021 1021 0
15 20241129 183700 89517695 1021 1021 1021 1021 0
16 20241129 183600 89517695 1021 1021 1021 1021 0
17 20241129 183500 89517695 1021 1021 1021 1021 0
18 20241129 183400 89517695 1021 1021 1021 1021 0
19 20241129 183300 89517695 1021 1021 1021 1021 0
20 20241129 183200 89517695 1021 1021 1021 1021 0
21 20241129 183100 89517695 1021 1021 1021 1021 0
22 20241129 183000 89517695 1021 1021 1021 1021 0
23 20241129 182900 89517695 1021 1021 1021 1021 0
24 20241129 182800 89517695 1021 1021 1021 1021 0
25 20241129 182700 89517695 1021 1021 1021 1021 0
26 20241129 182600 89517695 1021 1021 1021 1021 0
27 20241129 182500 89517695 1021 1021 1021 1021 0
28 20241129 182400 89517695 1021 1021 1021 1021 0
29 20241129 182300 89517695 1021 1021 1021 1021 0
30 20241129 182200 89517695 1021 1021 1021 1021 0
31 20241129 182100 89517695 1021 1021 1021 1021 0
32 20241129 182000 89517695 1021 1021 1021 1021 1190
33 20241129 181900 89517695 1021 1021 1021 1021 0
34 20241129 181800 89517695 1021 1021 1021 1021 0
35 20241129 181700 89517695 1021 1021 1021 1021 0
36 20241129 181600 89517695 1021 1021 1021 1021 0
37 20241129 181500 89517695 1021 1021 1021 1021 0
38 20241129 181400 89517695 1021 1021 1021 1021 0
39 20241129 181300 89517695 1021 1021 1021 1021 0
40 20241129 181200 89517695 1021 1021 1021 1021 0
41 20241129 181100 89517695 1021 1021 1021 1021 0
42 20241129 181000 89517695 1021 1021 1021 1021 0
43 20241129 180900 89517695 1021 1021 1021 1021 0
44 20241129 180800 89517695 1021 1021 1021 1021 0
45 20241129 180700 89517695 1021 1021 1021 1021 0
46 20241129 180600 89517695 1021 1021 1021 1021 0
47 20241129 180500 89517695 1021 1021 1021 1021 0
48 20241129 180400 89517695 1021 1021 1021 1021 0
49 20241129 180300 89517695 1021 1021 1021 1021 0
50 20241129 180200 89517695 1021 1021 1021 1021 0
51 20241129 180100 89517695 1021 1021 1021 1021 0
52 20241129 180000 89517695 1021 1021 1021 1021 0
53 20241129 175900 89517695 1021 1021 1021 1021 0
54 20241129 175800 89517695 1021 1021 1021 1021 0
55 20241129 175700 89517695 1021 1021 1021 1021 0
56 20241129 175600 89517695 1021 1021 1021 1021 0
57 20241129 175500 89517695 1021 1021 1021 1021 0
58 20241129 175400 89517695 1021 1021 1021 1021 0
59 20241129 175300 89517695 1021 1021 1021 1021 0
60 20241129 175200 89517695 1021 1021 1021 1021 0
61 20241129 175100 89517695 1021 1021 1021 1021 0
62 20241129 175000 89517695 1021 1021 1021 1021 1190
63 20241129 174900 89517695 1021 1021 1021 1021 0
64 20241129 174800 89517695 1021 1021 1021 1021 0
65 20241129 174700 89517695 1021 1021 1021 1021 0
66 20241129 174600 89517695 1021 1021 1021 1021 0
67 20241129 174500 89517695 1021 1021 1021 1021 0
68 20241129 174400 89517695 1021 1021 1021 1021 0
69 20241129 174300 89517695 1021 1021 1021 1021 0
70 20241129 174200 89517695 1021 1021 1021 1021 0
71 20241129 174100 89517695 1021 1021 1021 1021 0
72 20241129 174000 89517695 1021 1021 1021 1021 0
73 20241129 173900 89517695 1021 1021 1021 1021 0
74 20241129 173800 89517695 1021 1021 1021 1021 0
75 20241129 173700 89517695 1021 1021 1021 1021 0
76 20241129 173600 89517695 1021 1021 1021 1021 0
77 20241129 173500 89517695 1021 1021 1021 1021 0
78 20241129 173400 89517695 1021 1021 1021 1021 0
79 20241129 173300 89517695 1021 1021 1021 1021 0
80 20241129 173200 89517695 1021 1021 1021 1021 0
81 20241129 173100 89517695 1021 1021 1021 1021 0
82 20241129 173000 89517695 1021 1021 1021 1021 0
83 20241129 172900 89517695 1021 1021 1021 1021 0
84 20241129 172800 89517695 1021 1021 1021 1021 0
85 20241129 172700 89517695 1021 1021 1021 1021 0
86 20241129 172600 89517695 1021 1021 1021 1021 0
87 20241129 172500 89517695 1021 1021 1021 1021 0
88 20241129 172400 89517695 1021 1021 1021 1021 0
89 20241129 172300 89517695 1021 1021 1021 1021 0
90 20241129 172200 89517695 1021 1021 1021 1021 0
91 20241129 172100 89517695 1021 1021 1021 1021 0
92 20241129 172000 89517695 1021 1021 1021 1021 1190
93 20241129 171900 89517695 1021 1021 1021 1021 0
94 20241129 171800 89517695 1021 1021 1021 1021 0
95 20241129 171700 89517695 1021 1021 1021 1021 0
96 20241129 171600 89517695 1021 1021 1021 1021 0
97 20241129 171500 89517695 1021 1021 1021 1021 0
98 20241129 171400 89517695 1021 1021 1021 1021 0
99 20241129 171300 89517695 1021 1021 1021 1021 0
100 20241129 171200 89517695 1021 1021 1021 1021 0
101 20241129 171100 89517695 1021 1021 1021 1021 0
102 20241129 171000 89517695 1021 1021 1021 1021 0
103 20241129 170900 89517695 1021 1021 1021 1021 0
104 20241129 170800 89517695 1021 1021 1021 1021 0
105 20241129 170700 89517695 1021 1021 1021 1021 0
106 20241129 170600 89517695 1021 1021 1021 1021 0
107 20241129 170500 89517695 1021 1021 1021 1021 0
108 20241129 170400 89517695 1021 1021 1021 1021 0
109 20241129 170300 89517695 1021 1021 1021 1021 0
110 20241129 170200 89517695 1021 1021 1021 1021 0
111 20241129 170100 89517695 1021 1021 1021 1021 0
112 20241129 170000 89517695 1021 1021 1021 1021 0
113 20241129 165900 89517695 1021 1021 1021 1021 0
114 20241129 165800 89517695 1021 1021 1021 1021 0
115 20241129 165700 89517695 1021 1021 1021 1021 0
116 20241129 165600 89517695 1021 1021 1021 1021 0
117 20241129 165500 89517695 1021 1021 1021 1021 0
118 20241129 165400 89517695 1021 1021 1021 1021 0
119 20241129 165300 89517695 1021 1021 1021 1021 0
120 20241129 165200 89517695 1021 1021 1021 1021 0
121 20241129 165100 89517695 1021 1021 1021 1021 0
122 20241129 165000 89517695 1021 1021 1021 1021 1190
123 20241129 164900 89517695 1021 1021 1021 1021 0
124 20241129 164800 89517695 1021 1021 1021 1021 0
125 20241129 164700 89517695 1021 1021 1021 1021 0
126 20241129 164600 89517695 1021 1021 1021 1021 0
127 20241129 164500 89517695 1021 1021 1021 1021 0
128 20241129 164400 89517695 1021 1021 1021 1021 0
129 20241129 164300 89517695 1021 1021 1021 1021 0
130 20241129 164200 89517695 1021 1021 1021 1021 0
131 20241129 164100 89517695 1021 1021 1021 1021 0
132 20241129 164000 89517695 1021 1021 1021 1021 0
133 20241129 163900 89517695 1021 1021 1021 1021 0
134 20241129 163800 89517695 1021 1021 1021 1021 0
135 20241129 163700 89517695 1021 1021 1021 1021 0
136 20241129 163600 89517695 1021 1021 1021 1021 0
137 20241129 163500 89517695 1021 1021 1021 1021 0
138 20241129 163400 89517695 1021 1021 1021 1021 0
139 20241129 163300 89517695 1021 1021 1021 1021 0
140 20241129 163200 89517695 1021 1021 1021 1021 0
141 20241129 163100 89517695 1021 1021 1021 1021 0
142 20241129 163000 89517695 1021 1021 1021 1021 0
143 20241129 162900 89517695 1021 1021 1021 1021 0
144 20241129 162800 89517695 1021 1021 1021 1021 0
145 20241129 162700 89517695 1021 1021 1021 1021 0
146 20241129 162600 89517695 1021 1021 1021 1021 0
147 20241129 162500 89517695 1021 1021 1021 1021 0
148 20241129 162400 89517695 1021 1021 1021 1021 0
149 20241129 162300 89517695 1021 1021 1021 1021 0
150 20241129 162200 89517695 1021 1021 1021 1021 0
151 20241129 162100 89517695 1021 1021 1021 1021 0
152 20241129 162000 89517695 1021 1021 1021 1021 1190
153 20241129 161900 89517695 1021 1021 1021 1021 0
154 20241129 161800 89517695 1021 1021 1021 1021 0
155 20241129 161700 89517695 1021 1021 1021 1021 0
156 20241129 161600 89517695 1021 1021 1021 1021 0
157 20241129 161500 89517695 1021 1021 1021 1021 0
158 20241129 161400 89517695 1021 1021 1021 1021 0
159 20241129 161300 89517695 1021 1021 1021 1021 0
160 20241129 161200 89517695 1021 1021 1021 1021 0
161 20241129 161100 89517695 1021 1021 1021 1021 0
162 20241129 161000 89517695 1021 1021 1021 1021 0
163 20241129 160900 89517695 1021 1021 1021 1021 0
164 20241129 160800 89517695 1021 1021 1021 1021 0
165 20241129 160700 89517695 1021 1021 1021 1021 0
166 20241129 160600 89517695 1021 1021 1021 1021 0
167 20241129 160500 89517695 1021 1021 1021 1021 0
168 20241129 160400 89517695 1021 1021 1021 1021 0
169 20241129 160300 89517695 1021 1021 1021 1021 0
170 20241129 160200 89517695 1021 1021 1021 1021 0
171 20241129 160100 89517695 1021 1021 1021 1021 0
172 20241129 160000 89517695 1021 1021 1021 1021 0
173 20241129 155900 89517695 1021 1021 1021 1021 0
174 20241129 155800 89517695 1021 1021 1021 1021 0
175 20241129 155700 89517695 1021 1021 1021 1021 0
176 20241129 155600 89517695 1021 1021 1021 1021 0
177 20241129 155500 89517695 1021 1021 1021 1021 0
178 20241129 155400 89517695 1021 1021 1021 1021 0
179 20241129 155300 89517695 1021 1021 1021 1021 0
180 20241129 155200 89517695 1021 1021 1021 1021 0
181 20241129 155100 89517695 1021 1021 1021 1021 0
182 20241129 155000 89517695 1021 1021 1021 1021 1190
183 20241129 154900 89517695 1021 1021 1021 1021 0
184 20241129 154800 89517695 1021 1021 1021 1021 0
185 20241129 154700 89517695 1021 1021 1021 1021 0
186 20241129 154600 89517695 1021 1021 1021 1021 0
187 20241129 154500 89517695 1021 1021 1021 1021 0
188 20241129 154400 89517695 1021 1021 1021 1021 0
189 20241129 154300 89517695 1021 1021 1021 1021 0
190 20241129 154200 89517695 1021 1021 1021 1021 0
191 20241129 154100 89517695 1021 1021 1021 1021 0
192 20241129 154000 89517695 1021 1021 1021 1021 0
193 20241129 153900 89517695 1021 1021 1021 1021 0
194 20241129 153800 89517695 1021 1021 1021 1021 0
195 20241129 153700 89517695 1021 1021 1021 1021 0
196 20241129 153600 89517695 1021 1021 1021 1021 0
197 20241129 153500 89517695 1021 1021 1021 1021 0
198 20241129 153400 89517695 1021 1021 1021 1021 0
199 20241129 153300 89517695 1021 1021 1021 1021 0
200 20241129 153200 89517695 1021 1021 1021 1021 0
201 20241129 153100 89517695 1021 1021 1021 1021 0
202 20241129 153000 89517695 1021 1021 1021 1021 1190
203 20241129 152900 88302705 1022 1022 1022 1022 0
204 20241129 152800 88302705 1022 1022 1022 1022 0
205 20241129 152700 88302705 1022 1022 1022 1022 0
206 20241129 152600 88302705 1022 1022 1022 1022 0
207 20241129 152500 88302705 1022 1022 1022 1022 0
208 20241129 152400 88302705 1022 1022 1022 1022 0
209 20241129 152300 88302705 1022 1022 1022 1022 0
210 20241129 152200 88302705 1022 1022 1022 1022 0
211 20241129 152100 88302705 1022 1022 1022 1022 0
212 20241129 152000 88302705 1022 1022 1022 1022 0
213 20241129 151900 88302705 1022 1022 1022 1022 1
214 20241129 151800 88301683 1015 1016 1016 1015 145
215 20241129 151700 88154383 1016 1016 1016 1016 0
216 20241129 151600 88154383 1016 1016 1016 1016 0
217 20241129 151500 88154383 1016 1016 1016 1016 294
218 20241129 151400 87855679 1016 1016 1016 1016 0
219 20241129 151300 87855679 1016 1019 1019 1016 55
220 20241129 151200 87799754 1019 1019 1019 1019 2
221 20241129 151100 87797716 1019 1019 1019 1019 0
222 20241129 151000 87797716 1019 1019 1019 1019 0
223 20241129 150900 87797716 1019 1019 1019 1019 0
224 20241129 150800 87797716 1019 1019 1019 1019 20
225 20241129 150700 87777336 1019 1019 1019 1019 0
226 20241129 150600 87777336 1019 1019 1019 1019 0
227 20241129 150500 87777336 1019 1019 1019 1019 0
228 20241129 150400 87777336 1019 1019 1019 1019 0
229 20241129 150300 87777336 1019 1019 1019 1019 0
230 20241129 150200 87777336 1019 1019 1019 1019 0
231 20241129 150100 87777336 1019 1019 1019 1019 370
232 20241129 150000 87400306 1015 1015 1015 1015 0
233 20241129 145900 87400306 1015 1015 1015 1015 0
234 20241129 145800 87400306 1015 1015 1015 1015 0
235 20241129 145700 87400306 1015 1015 1015 1015 0
236 20241129 145600 87400306 1015 1015 1015 1015 13
237 20241129 145500 87387111 1016 1016 1016 1016 0
238 20241129 145400 87387111 1016 1016 1016 1016 0
239 20241129 145300 87387111 1016 1016 1016 1016 0
240 20241129 145200 87387111 1016 1016 1016 1016 16
241 20241129 145100 87370855 1017 1017 1017 1017 6
242 20241129 145000 87364753 1017 1017 1017 1017 0
243 20241129 144900 87364753 1017 1017 1017 1017 0
244 20241129 144800 87364753 1017 1017 1017 1017 70
245 20241129 144700 87293563 1018 1018 1018 1018 16
246 20241129 144600 87277275 1019 1019 1019 1019 0
247 20241129 144500 87277275 1019 1019 1019 1019 370
248 20241129 144400 86900245 1018 1018 1018 1018 17
249 20241129 144300 86882939 1017 1015 1017 1015 287
250 20241129 144200 86591602 1015 1015 1015 1015 0
251 20241129 144100 86591602 1015 1015 1015 1015 0
252 20241129 144000 86591602 1015 1015 1015 1015 0
253 20241129 143900 86591602 1015 1015 1015 1015 0
254 20241129 143800 86591602 1015 1015 1015 1015 0
255 20241129 143700 86591602 1015 1015 1015 1015 0
256 20241129 143600 86591602 1015 1015 1015 1015 0
257 20241129 143500 86591602 1015 1015 1015 1015 0
258 20241129 143400 86591602 1015 1015 1015 1015 0
259 20241129 143300 86591602 1015 1015 1015 1015 0
260 20241129 143200 86591602 1015 1015 1015 1015 0
261 20241129 143100 86591602 1015 1015 1015 1015 0
262 20241129 143000 86591602 1015 1015 1015 1015 0
263 20241129 142900 86591602 1015 1015 1015 1015 0
264 20241129 142800 86591602 1015 1015 1015 1015 0
265 20241129 142700 86591602 1015 1015 1015 1015 0
266 20241129 142600 86591602 1015 1015 1015 1015 0
267 20241129 142500 86591602 1015 1015 1015 1015 0
268 20241129 142400 86591602 1015 1015 1015 1015 0
269 20241129 142300 86591602 1015 1015 1015 1015 0
270 20241129 142200 86591602 1015 1015 1015 1015 0
271 20241129 142100 86591602 1015 1015 1015 1015 0
272 20241129 142000 86591602 1015 1015 1015 1015 0
273 20241129 141900 86591602 1015 1015 1015 1015 0
274 20241129 141800 86591602 1015 1015 1015 1015 0
275 20241129 141700 86591602 1015 1015 1015 1015 0
276 20241129 141600 86591602 1015 1015 1015 1015 0
277 20241129 141500 86591602 1015 1015 1015 1015 0
278 20241129 141400 86591602 1015 1015 1015 1015 0
279 20241129 141300 86591602 1015 1015 1015 1015 0
280 20241129 141200 86591602 1015 1015 1015 1015 0
281 20241129 141100 86591602 1015 1015 1015 1015 0
282 20241129 141000 86591602 1015 1015 1015 1015 0
283 20241129 140900 86591602 1015 1015 1015 1015 0
284 20241129 140800 86591602 1015 1015 1015 1015 0
285 20241129 140700 86591602 1015 1015 1015 1015 0
286 20241129 140600 86591602 1015 1015 1015 1015 0
287 20241129 140500 86591602 1015 1015 1015 1015 0
288 20241129 140400 86591602 1015 1015 1015 1015 1000
289 20241129 140300 85576602 1021 1021 1021 1021 0
290 20241129 140200 85576602 1021 1021 1021 1021 45
291 20241129 140100 85530657 1018 1018 1018 1018 0
292 20241129 140000 85530657 1018 1018 1018 1018 76
293 20241129 135900 85453289 1014 1014 1014 1014 0
294 20241129 135800 85453289 1014 1014 1014 1014 0
295 20241129 135700 85453289 1014 1014 1014 1014 0
296 20241129 135600 85453289 1014 1014 1014 1014 1000
297 20241129 135500 84439289 1014 1014 1014 1014 1000
298 20241129 135400 83425289 1013 1013 1013 1013 0
299 20241129 135300 83425289 1013 1013 1013 1013 0
300 20241129 135200 83425289 1013 1013 1013 1013 0
301 20241129 135100 83425289 1013 1013 1013 1013 0
302 20241129 135000 83425289 1013 1013 1013 1013 3135
303 20241129 134900 80249534 1013 1015 1015 1013 1000
304 20241129 134800 79236096 1016 1016 1016 1016 1
305 20241129 134700 79235080 1016 1019 1019 1014 2135
306 20241129 134600 77068843 1026 1026 1026 1026 0
307 20241129 134500 77068843 1026 1026 1026 1026 0
308 20241129 134400 77068843 1026 1026 1026 1026 0
309 20241129 134300 77068843 1026 1026 1026 1026 0
310 20241129 134200 77068843 1026 1026 1026 1026 0
311 20241129 134100 77068843 1026 1026 1026 1026 0
312 20241129 134000 77068843 1026 1026 1026 1026 0
313 20241129 133900 77068843 1026 1026 1026 1026 39
314 20241129 133800 77028829 1026 1026 1026 1026 0
315 20241129 133700 77028829 1026 1026 1026 1026 12
316 20241129 133600 77016517 1017 1022 1027 1017 751
317 20241129 133500 76247828 1021 1021 1021 1021 0
318 20241129 133400 76247828 1021 1021 1021 1021 6
319 20241129 133300 76241702 1021 1021 1021 1021 0
320 20241129 133200 76241702 1021 1021 1021 1021 0
321 20241129 133100 76241702 1021 1021 1021 1021 0
322 20241129 133000 76241702 1021 1021 1021 1021 0
323 20241129 132900 76241702 1021 1021 1021 1021 0
324 20241129 132800 76241702 1021 1021 1021 1021 0
325 20241129 132700 76241702 1021 1021 1021 1021 0
326 20241129 132600 76241702 1021 1021 1021 1021 0
327 20241129 132500 76241702 1021 1021 1021 1021 0
328 20241129 132400 76241702 1021 1021 1021 1021 0
329 20241129 132300 76241702 1021 1021 1021 1021 11
330 20241129 132200 76230471 1021 1021 1021 1021 0
331 20241129 132100 76230471 1021 1021 1021 1021 2
332 20241129 132000 76228429 1014 1014 1014 1014 0
333 20241129 131900 76228429 1014 1020 1021 1014 3
334 20241129 131800 76225374 1017 1017 1017 1017 630
335 20241129 131700 75584664 1017 1017 1017 1017 0
336 20241129 131600 75584664 1017 1017 1017 1017 0
337 20241129 131500 75584664 1017 1017 1017 1017 0
338 20241129 131400 75584664 1017 1017 1017 1017 0
339 20241129 131300 75584664 1017 1017 1017 1017 0
340 20241129 131200 75584664 1017 1017 1017 1017 0
341 20241129 131100 75584664 1017 1017 1017 1017 0
342 20241129 131000 75584664 1017 1017 1017 1017 0
343 20241129 130900 75584664 1017 1017 1017 1017 0
344 20241129 130800 75584664 1017 1017 1017 1017 0
345 20241129 130700 75584664 1017 1017 1017 1017 0
346 20241129 130600 75584664 1017 1017 1017 1017 0
347 20241129 130500 75584664 1017 1017 1017 1017 0
348 20241129 130400 75584664 1017 1017 1017 1017 0
349 20241129 130300 75584664 1017 1017 1017 1017 0
350 20241129 130200 75584664 1017 1017 1017 1017 0
351 20241129 130100 75584664 1017 1017 1017 1017 0
352 20241129 130000 75584664 1017 1017 1017 1017 1000
353 20241129 125900 74567664 1017 1017 1017 1017 0
354 20241129 125800 74567664 1017 1017 1017 1017 0
355 20241129 125700 74567664 1017 1017 1017 1017 16
356 20241129 125600 74551392 1017 1017 1017 1017 0
357 20241129 125500 74551392 1017 1017 1017 1017 2
358 20241129 125400 74549358 1012 1013 1013 1012 1000
359 20241129 125300 73536713 1017 1017 1017 1017 0
360 20241129 125200 73536713 1017 1017 1017 1017 0
361 20241129 125100 73536713 1017 1016 1017 1011 1157
362 20241129 125000 72366199 1011 1012 1016 1011 10000
363 20241129 124900 62215771 1013 1015 1016 1013 6889
364 20241129 124800 55234378 1016 1016 1016 1016 865
365 20241129 124700 54355538 1019 1019 1019 1016 188
366 20241129 124600 54164371 1019 1019 1019 1019 0
367 20241129 124500 54164371 1019 1015 1019 1014 1833
368 20241129 124400 52305548 1021 1016 1021 1015 3262
369 20241129 124300 48993278 1024 1024 1024 1024 0
370 20241129 124200 48993278 1024 1024 1024 1024 0
371 20241129 124100 48993278 1024 1024 1024 1024 0
372 20241129 124000 48993278 1024 1024 1024 1024 0
373 20241129 123900 48993278 1024 1024 1024 1024 0
374 20241129 123800 48993278 1024 1024 1024 1024 0
375 20241129 123700 48993278 1024 1024 1024 1024 0
376 20241129 123600 48993278 1024 1024 1024 1024 0
377 20241129 123500 48993278 1024 1024 1024 1024 0
378 20241129 123400 48993278 1024 1024 1024 1024 0
379 20241129 123300 48993278 1024 1024 1024 1024 0
380 20241129 123200 48993278 1024 1024 1024 1024 2
381 20241129 123100 48991230 1017 1017 1017 1017 45
382 20241129 123000 48945465 1024 1024 1024 1024 0
383 20241129 122900 48945465 1024 1024 1024 1024 0
384 20241129 122800 48945465 1024 1024 1024 1024 0
385 20241129 122700 48945465 1024 1024 1024 1024 0
386 20241129 122600 48945465 1024 1024 1024 1024 1000
387 20241129 122500 47921465 1020 1020 1020 1020 0
388 20241129 122400 47921465 1020 1020 1020 1020 0
389 20241129 122300 47921465 1020 1020 1020 1020 689
390 20241129 122200 47218685 1020 1020 1020 1020 0
391 20241129 122100 47218685 1020 1020 1020 1020 0
392 20241129 122000 47218685 1020 1020 1020 1020 0
393 20241129 121900 47218685 1020 1020 1020 1020 2
394 20241129 121800 47216645 1016 1016 1016 1016 0
395 20241129 121700 47216645 1016 1016 1016 1016 0
396 20241129 121600 47216645 1016 1016 1016 1016 882
397 20241129 121500 46320533 1020 1020 1020 1020 0
398 20241129 121400 46320533 1020 1020 1020 1020 6
399 20241129 121300 46314413 1020 1020 1020 1020 0
400 20241129 121200 46314413 1020 1020 1020 1020 0
401 20241129 121100 46314413 1020 1020 1020 1020 0
402 20241129 121000 46314413 1020 1020 1020 1020 10
403 20241129 120900 46304213 1020 1020 1020 1020 27
404 20241129 120800 46276673 1020 1020 1020 1020 0
405 20241129 120700 46276673 1020 1020 1020 1020 0
406 20241129 120600 46276673 1020 1020 1020 1020 0
407 20241129 120500 46276673 1020 1020 1020 1020 0
408 20241129 120400 46276673 1020 1020 1020 1020 0
409 20241129 120300 46276673 1020 1020 1020 1020 0
410 20241129 120200 46276673 1020 1020 1020 1020 0
411 20241129 120100 46276673 1020 1020 1020 1020 0
412 20241129 120000 46276673 1020 1020 1020 1020 0
413 20241129 115900 46276673 1020 1020 1020 1020 0
414 20241129 115800 46276673 1020 1020 1020 1020 0
415 20241129 115700 46276673 1020 1020 1020 1020 0
416 20241129 115600 46276673 1020 1020 1020 1020 0
417 20241129 115500 46276673 1020 1020 1020 1020 500
418 20241129 115400 45766673 1020 1020 1020 1020 4
419 20241129 115300 45762593 1020 1019 1020 1019 7409
420 20241129 115200 38205822 1020 1020 1020 1020 0
421 20241129 115100 38205822 1020 1020 1020 1020 0
422 20241129 115000 38205822 1020 1020 1020 1020 0
423 20241129 114900 38205822 1020 1020 1020 1020 0
424 20241129 114800 38205822 1020 1020 1020 1020 0
425 20241129 114700 38205822 1020 1020 1020 1020 1
426 20241129 114600 38204802 1020 1020 1020 1020 0
427 20241129 114500 38204802 1020 1020 1020 1020 4
428 20241129 114400 38200722 1020 1020 1020 1020 0
429 20241129 114300 38200722 1020 1018 1020 1018 50
430 20241129 114200 38149771 1018 1018 1018 1018 0
431 20241129 114100 38149771 1018 1018 1018 1018 1
432 20241129 114000 38148753 1016 1016 1016 1016 0
433 20241129 113900 38148753 1016 1016 1016 1016 10
434 20241129 113800 38138593 1016 1016 1016 1016 0
435 20241129 113700 38138593 1016 1016 1016 1016 0
436 20241129 113600 38138593 1016 1016 1016 1016 0
437 20241129 113500 38138593 1016 1016 1016 1016 0
438 20241129 113400 38138593 1016 1016 1016 1016 0
439 20241129 113300 38138593 1016 1016 1016 1016 0
440 20241129 113200 38138593 1016 1016 1016 1016 9
441 20241129 113100 38129449 1016 1016 1016 1016 0
442 20241129 113000 38129449 1016 1017 1021 1016 101
443 20241129 112900 38026520 1023 1023 1023 1023 0
444 20241129 112800 38026520 1023 1023 1023 1023 0
445 20241129 112700 38026520 1023 1023 1023 1023 0
446 20241129 112600 38026520 1023 1023 1023 1023 0
447 20241129 112500 38026520 1023 1023 1023 1023 0
448 20241129 112400 38026520 1023 1023 1023 1023 0
449 20241129 112300 38026520 1023 1023 1023 1023 0
450 20241129 112200 38026520 1023 1023 1023 1023 0
451 20241129 112100 38026520 1023 1023 1023 1023 0
452 20241129 112000 38026520 1023 1023 1023 1023 0
453 20241129 111900 38026520 1023 1023 1023 1023 0
454 20241129 111800 38026520 1023 1023 1023 1023 0
455 20241129 111700 38026520 1023 1023 1023 1023 0
456 20241129 111600 38026520 1023 1023 1023 1023 0
457 20241129 111500 38026520 1023 1023 1023 1023 0
458 20241129 111400 38026520 1023 1023 1023 1023 0
459 20241129 111300 38026520 1023 1023 1023 1023 0
460 20241129 111200 38026520 1023 1023 1023 1023 0
461 20241129 111100 38026520 1023 1023 1023 1023 0
462 20241129 111000 38026520 1023 1023 1023 1023 0
463 20241129 110900 38026520 1023 1023 1023 1023 0
464 20241129 110800 38026520 1023 1023 1023 1023 0
465 20241129 110700 38026520 1023 1023 1023 1023 0
466 20241129 110600 38026520 1023 1023 1023 1023 0
467 20241129 110500 38026520 1023 1023 1023 1023 0
468 20241129 110400 38026520 1023 1023 1023 1023 0
469 20241129 110300 38026520 1023 1023 1023 1023 0
470 20241129 110200 38026520 1023 1022 1023 1022 500
471 20241129 110100 37515156 1023 1023 1023 1023 0
472 20241129 110000 37515156 1023 1023 1023 1023 0
473 20241129 105900 37515156 1023 1023 1023 1023 0
474 20241129 105800 37515156 1023 1023 1023 1023 67
475 20241129 105700 37446615 1022 1022 1022 1022 0
476 20241129 105600 37446615 1022 1022 1022 1022 0
477 20241129 105500 37446615 1022 1020 1022 1020 34
478 20241129 105400 37411901 1019 1019 1019 1019 797
479 20241129 105300 36599758 1015 1015 1015 1015 0
480 20241129 105200 36599758 1015 1015 1015 1015 400
481 20241129 105100 36193758 1019 1019 1019 1019 0
482 20241129 105000 36193758 1019 1019 1019 1019 0
483 20241129 104900 36193758 1019 1019 1019 1019 0
484 20241129 104800 36193758 1019 1018 1019 1018 548
485 20241129 104700 35635356 1019 1019 1019 1019 0
486 20241129 104600 35635356 1019 1019 1019 1019 0
487 20241129 104500 35635356 1019 1019 1019 1019 0
488 20241129 104400 35635356 1019 1019 1019 1019 0
489 20241129 104300 35635356 1019 1019 1019 1019 53
490 20241129 104200 35581349 1015 1015 1015 1015 0
491 20241129 104100 35581349 1015 1016 1016 1015 1116
492 20241129 104000 34447610 1016 1018 1018 1016 15
493 20241129 103900 34432342 1018 1018 1018 1018 2
494 20241129 103800 34430306 1018 1018 1018 1018 0
495 20241129 103700 34430306 1018 1018 1018 1018 0
496 20241129 103600 34430306 1018 1018 1018 1018 1
497 20241129 103500 34429288 1025 1025 1025 1025 0
498 20241129 103400 34429288 1025 1025 1025 1025 0
499 20241129 103300 34429288 1025 1025 1025 1025 0
500 20241129 103200 34429288 1025 1025 1025 1025 0
501 20241129 103100 34429288 1025 1025 1025 1025 0
502 20241129 103000 34429288 1025 1025 1025 1025 0
503 20241129 102900 34429288 1025 1025 1025 1025 0
504 20241129 102800 34429288 1025 1025 1025 1025 0
505 20241129 102700 34429288 1025 1025 1025 1025 0
506 20241129 102600 34429288 1025 1025 1025 1025 0
507 20241129 102500 34429288 1025 1025 1025 1025 0
508 20241129 102400 34429288 1025 1025 1025 1025 0
509 20241129 102300 34429288 1025 1025 1025 1025 0
510 20241129 102200 34429288 1025 1025 1025 1025 0
511 20241129 102100 34429288 1025 1025 1025 1025 0
512 20241129 102000 34429288 1025 1025 1025 1025 0
513 20241129 101900 34429288 1025 1025 1025 1025 0
514 20241129 101800 34429288 1025 1025 1025 1025 0
515 20241129 101700 34429288 1025 1025 1025 1025 0
516 20241129 101600 34429288 1025 1025 1025 1025 0
517 20241129 101500 34429288 1025 1025 1025 1025 2
518 20241129 101400 34427238 1025 1025 1025 1025 0
519 20241129 101300 34427238 1025 1025 1025 1025 0
520 20241129 101200 34427238 1025 1025 1025 1025 3
521 20241129 101100 34424163 1027 1027 1027 1027 21
522 20241129 101000 34402596 1027 1027 1027 1027 0
523 20241129 100900 34402596 1027 1027 1027 1027 0
524 20241129 100800 34402596 1027 1027 1027 1027 3
525 20241129 100700 34399515 1025 1025 1025 1025 49
526 20241129 100600 34349290 1027 1027 1027 1027 0
527 20241129 100500 34349290 1027 1027 1027 1020 52
528 20241129 100400 34295956 1021 1028 1028 1021 2
529 20241129 100300 34293907 1028 1028 1028 1028 0
530 20241129 100200 34293907 1028 1021 1028 1021 60
531 20241129 100100 34232437 1021 1021 1021 1021 0
532 20241129 100000 34232437 1021 1021 1021 1021 0
533 20241129 095900 34232437 1021 1021 1021 1021 2002
534 20241129 095800 32188395 1016 1016 1016 1015 6609
535 20241129 095700 25473760 1025 1025 1025 1025 0
536 20241129 095600 25473760 1025 1025 1025 1025 0
537 20241129 095500 25473760 1025 1025 1025 1025 0
538 20241129 095400 25473760 1025 1025 1025 1025 0
539 20241129 095300 25473760 1025 1025 1025 1025 0
540 20241129 095200 25473760 1025 1025 1025 1025 0
541 20241129 095100 25473760 1025 1025 1025 1025 0
542 20241129 095000 25473760 1025 1025 1025 1025 0
543 20241129 094900 25473760 1025 1015 1025 1015 32
544 20241129 094800 25441260 1012 1020 1020 1012 4450
545 20241129 094700 20914814 1020 1020 1020 1020 0
546 20241129 094600 20914814 1020 1020 1020 1020 95
547 20241129 094500 20817914 1028 1028 1028 1028 0
548 20241129 094400 20817914 1028 1028 1028 1028 0
549 20241129 094300 20817914 1028 1028 1028 1028 1
550 20241129 094200 20816886 1029 1029 1029 1029 0
551 20241129 094100 20816886 1029 1029 1029 1029 0
552 20241129 094000 20816886 1029 1029 1029 1029 0
553 20241129 093900 20816886 1029 1029 1029 1029 0
554 20241129 093800 20816886 1029 1029 1029 1029 0
555 20241129 093700 20816886 1029 1020 1029 1020 211
556 20241129 093600 20599920 1031 1031 1031 1031 0
557 20241129 093500 20599920 1031 1031 1031 1031 0
558 20241129 093400 20599920 1031 1029 1031 1029 1019
559 20241129 093300 19551350 1029 1028 1029 1028 2408
560 20241129 093200 17073926 1028 1028 1028 1028 0
561 20241129 093100 17073926 1028 1028 1028 1028 3
562 20241129 093000 17070842 1018 1018 1018 1018 0
563 20241129 092900 17070842 1018 1020 1020 1018 3076
564 20241129 092800 13935068 1025 1025 1025 1025 2000
565 20241129 092700 11885068 1032 1032 1032 1032 0
566 20241129 092600 11885068 1032 1032 1032 1032 0
567 20241129 092500 11885068 1032 1032 1032 1032 0
568 20241129 092400 11885068 1032 1032 1032 1032 0
569 20241129 092300 11885068 1032 1032 1032 1032 0
570 20241129 092200 11885068 1032 1032 1032 1032 0
571 20241129 092100 11885068 1032 1032 1032 1032 0
572 20241129 092000 11885068 1032 1032 1032 1032 500
573 20241129 091900 11369068 1019 1019 1019 1019 0
574 20241129 091800 11369068 1019 1020 1020 1019 1000
575 20241129 091700 10349843 1034 1034 1034 1034 0
576 20241129 091600 10349843 1034 1034 1034 1034 0
577 20241129 091500 10349843 1034 1034 1034 1034 0
578 20241129 091400 10349843 1034 1034 1034 1034 0
579 20241129 091300 10349843 1034 1034 1034 1034 0
580 20241129 091200 10349843 1034 1034 1034 1034 0
581 20241129 091100 10349843 1034 1034 1034 1034 0
582 20241129 091000 10349843 1034 1034 1034 1034 0
583 20241129 090900 10349843 1034 1034 1034 1034 0
584 20241129 090800 10349843 1034 1034 1034 1034 0
585 20241129 090700 10349843 1034 1034 1034 1034 0
586 20241129 090600 10349843 1034 1034 1034 1034 0
587 20241129 090500 10349843 1034 1034 1034 1034 0
588 20241129 090400 10349843 1034 1034 1034 1034 0
589 20241129 090300 10349843 1034 1034 1034 1034 0
590 20241129 090200 10349843 1034 1036 1036 1019 9056
591 20241129 090100 1110627 1037 1037 1037 1037 0
592 20241129 090000 1110627 1037 1037 1037 1037 1071

1
007120/shorts/shorts-20241101.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241127,0,28878608,0,29167394080,0.00
20241126,0,28878608,0,29225151296,0.00
20241125,0,28878608,0,29311787120,0.00
20241122,0,28878608,0,30813474736,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241127 0 28878608 0 29167394080 0.00
3 20241126 0 28878608 0 29225151296 0.00
4 20241125 0 28878608 0 29311787120 0.00
5 20241122 0 28878608 0 30813474736 0.00