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

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

587
005380/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184500,154756022500,201000,201000,201000,201000,48971
20241209,184400,154756022500,201000,201000,201000,201000,0
20241209,184300,154756022500,201000,201000,201000,201000,0
20241209,184200,154756022500,201000,201000,201000,201000,0
20241209,184100,154756022500,201000,201000,201000,201000,0
20241209,184000,154756022500,201000,201000,201000,201000,0
20241209,183900,154756022500,201000,201000,201000,201000,0
20241209,183800,154756022500,201000,201000,201000,201000,0
20241209,183700,154756022500,201000,201000,201000,201000,0
20241209,183600,154756022500,201000,201000,201000,201000,0
20241209,183500,154756022500,201000,201000,201000,201000,0
20241209,183400,154756022500,201000,201000,201000,201000,0
20241209,183300,154756022500,201000,201000,201000,201000,0
20241209,183200,154756022500,201000,201000,201000,201000,0
20241209,183100,154756022500,201000,201000,201000,201000,0
20241209,183000,154756022500,201000,201000,201000,201000,0
20241209,182900,154756022500,201000,201000,201000,201000,0
20241209,182800,154756022500,201000,201000,201000,201000,0
20241209,182700,154756022500,201000,201000,201000,201000,0
20241209,182600,154756022500,201000,201000,201000,201000,0
20241209,182500,154756022500,201000,201000,201000,201000,0
20241209,182400,154756022500,201000,201000,201000,201000,0
20241209,182300,154756022500,201000,201000,201000,201000,0
20241209,182200,154756022500,201000,201000,201000,201000,0
20241209,182100,154756022500,201000,201000,201000,201000,0
20241209,182000,154756022500,201000,201000,201000,201000,0
20241209,181900,154756022500,201000,201000,201000,201000,0
20241209,181800,154756022500,201000,201000,201000,201000,0
20241209,181700,154756022500,201000,201000,201000,201000,0
20241209,181600,154756022500,201000,201000,201000,201000,0
20241209,181500,154756022500,201000,201000,201000,201000,48971
20241209,181400,154756022500,201000,201000,201000,201000,0
20241209,181300,154756022500,201000,201000,201000,201000,0
20241209,181200,154756022500,201000,201000,201000,201000,0
20241209,181100,154756022500,201000,201000,201000,201000,0
20241209,181000,154756022500,201000,201000,201000,201000,0
20241209,180900,154756022500,201000,201000,201000,201000,0
20241209,180800,154756022500,201000,201000,201000,201000,0
20241209,180700,154756022500,201000,201000,201000,201000,0
20241209,180600,154756022500,201000,201000,201000,201000,0
20241209,180500,154756022500,201000,201000,201000,201000,0
20241209,180400,154756022500,201000,201000,201000,201000,0
20241209,180300,154756022500,201000,201000,201000,201000,0
20241209,180200,154756022500,201000,201000,201000,201000,0
20241209,180100,154756022500,201000,201000,201000,201000,0
20241209,180000,154756022500,201000,201000,201000,201000,0
20241209,175900,154756022500,201000,201000,201000,201000,0
20241209,175800,154756022500,201000,201000,201000,201000,0
20241209,175700,154756022500,201000,201000,201000,201000,0
20241209,175600,154756022500,201000,201000,201000,201000,0
20241209,175500,154756022500,201000,201000,201000,201000,0
20241209,175400,154756022500,201000,201000,201000,201000,0
20241209,175300,154756022500,201000,201000,201000,201000,0
20241209,175200,154756022500,201000,201000,201000,201000,0
20241209,175100,154756022500,201000,201000,201000,201000,0
20241209,175000,154756022500,201000,201000,201000,201000,0
20241209,174900,154756022500,201000,201000,201000,201000,0
20241209,174800,154756022500,201000,201000,201000,201000,0
20241209,174700,154756022500,201000,201000,201000,201000,0
20241209,174600,154756022500,201000,201000,201000,201000,0
20241209,174500,154756022500,201000,201000,201000,201000,48971
20241209,174400,154756022500,201000,201000,201000,201000,0
20241209,174300,154756022500,201000,201000,201000,201000,0
20241209,174200,154756022500,201000,201000,201000,201000,0
20241209,174100,154756022500,201000,201000,201000,201000,0
20241209,174000,154756022500,201000,201000,201000,201000,0
20241209,173900,154756022500,201000,201000,201000,201000,0
20241209,173800,154756022500,201000,201000,201000,201000,0
20241209,173700,154756022500,201000,201000,201000,201000,0
20241209,173600,154756022500,201000,201000,201000,201000,0
20241209,173500,154756022500,201000,201000,201000,201000,0
20241209,173400,154756022500,201000,201000,201000,201000,0
20241209,173300,154756022500,201000,201000,201000,201000,0
20241209,173200,154756022500,201000,201000,201000,201000,0
20241209,173100,154756022500,201000,201000,201000,201000,0
20241209,173000,154756022500,201000,201000,201000,201000,0
20241209,172900,154756022500,201000,201000,201000,201000,0
20241209,172800,154756022500,201000,201000,201000,201000,0
20241209,172700,154756022500,201000,201000,201000,201000,0
20241209,172600,154756022500,201000,201000,201000,201000,0
20241209,172500,154756022500,201000,201000,201000,201000,0
20241209,172400,154756022500,201000,201000,201000,201000,0
20241209,172300,154756022500,201000,201000,201000,201000,0
20241209,172200,154756022500,201000,201000,201000,201000,0
20241209,172100,154756022500,201000,201000,201000,201000,0
20241209,172000,154756022500,201000,201000,201000,201000,0
20241209,171900,154756022500,201000,201000,201000,201000,0
20241209,171800,154756022500,201000,201000,201000,201000,0
20241209,171700,154756022500,201000,201000,201000,201000,0
20241209,171600,154756022500,201000,201000,201000,201000,0
20241209,171500,154756022500,201000,201000,201000,201000,48971
20241209,171400,154756022500,201000,201000,201000,201000,0
20241209,171300,154756022500,201000,201000,201000,201000,0
20241209,171200,154756022500,201000,201000,201000,201000,0
20241209,171100,154756022500,201000,201000,201000,201000,0
20241209,171000,154756022500,201000,201000,201000,201000,0
20241209,170900,154756022500,201000,201000,201000,201000,0
20241209,170800,154756022500,201000,201000,201000,201000,0
20241209,170700,154756022500,201000,201000,201000,201000,0
20241209,170600,154756022500,201000,201000,201000,201000,0
20241209,170500,154756022500,201000,201000,201000,201000,0
20241209,170400,154756022500,201000,201000,201000,201000,0
20241209,170300,154756022500,201000,201000,201000,201000,0
20241209,170200,154756022500,201000,201000,201000,201000,0
20241209,170100,154756022500,201000,201000,201000,201000,0
20241209,170000,154756022500,201000,201000,201000,201000,0
20241209,165900,154756022500,201000,201000,201000,201000,0
20241209,165800,154756022500,201000,201000,201000,201000,0
20241209,165700,154756022500,201000,201000,201000,201000,0
20241209,165600,154756022500,201000,201000,201000,201000,0
20241209,165500,154756022500,201000,201000,201000,201000,0
20241209,165400,154756022500,201000,201000,201000,201000,0
20241209,165300,154756022500,201000,201000,201000,201000,0
20241209,165200,154756022500,201000,201000,201000,201000,0
20241209,165100,154756022500,201000,201000,201000,201000,0
20241209,165000,154756022500,201000,201000,201000,201000,0
20241209,164900,154756022500,201000,201000,201000,201000,0
20241209,164800,154756022500,201000,201000,201000,201000,0
20241209,164700,154756022500,201000,201000,201000,201000,0
20241209,164600,154756022500,201000,201000,201000,201000,0
20241209,164500,154756022500,201000,201000,201000,201000,48971
20241209,164400,154756022500,201000,201000,201000,201000,0
20241209,164300,154756022500,201000,201000,201000,201000,0
20241209,164200,154756022500,201000,201000,201000,201000,0
20241209,164100,154756022500,201000,201000,201000,201000,0
20241209,164000,154756022500,201000,201000,201000,201000,0
20241209,163900,154756022500,201000,201000,201000,201000,0
20241209,163800,154756022500,201000,201000,201000,201000,0
20241209,163700,154756022500,201000,201000,201000,201000,0
20241209,163600,154756022500,201000,201000,201000,201000,0
20241209,163500,154756022500,201000,201000,201000,201000,0
20241209,163400,154756022500,201000,201000,201000,201000,0
20241209,163300,154756022500,201000,201000,201000,201000,0
20241209,163200,154756022500,201000,201000,201000,201000,0
20241209,163100,154756022500,201000,201000,201000,201000,0
20241209,163000,154756022500,201000,201000,201000,201000,0
20241209,162900,154756022500,201000,201000,201000,201000,0
20241209,162800,154756022500,201000,201000,201000,201000,0
20241209,162700,154756022500,201000,201000,201000,201000,0
20241209,162600,154756022500,201000,201000,201000,201000,0
20241209,162500,154756022500,201000,201000,201000,201000,0
20241209,162400,154756022500,201000,201000,201000,201000,0
20241209,162300,154756022500,201000,201000,201000,201000,0
20241209,162200,154756022500,201000,201000,201000,201000,0
20241209,162100,154756022500,201000,201000,201000,201000,0
20241209,162000,154756022500,201000,201000,201000,201000,0
20241209,161900,154756022500,201000,201000,201000,201000,0
20241209,161800,154756022500,201000,201000,201000,201000,0
20241209,161700,154756022500,201000,201000,201000,201000,0
20241209,161600,154756022500,201000,201000,201000,201000,0
20241209,161500,154756022500,201000,201000,201000,201000,48971
20241209,161400,154756022500,201000,201000,201000,201000,0
20241209,161300,154756022500,201000,201000,201000,201000,0
20241209,161200,154756022500,201000,201000,201000,201000,0
20241209,161100,154756022500,201000,201000,201000,201000,0
20241209,161000,154756022500,201000,201000,201000,201000,0
20241209,160900,154756022500,201000,201000,201000,201000,0
20241209,160800,154756022500,201000,201000,201000,201000,0
20241209,160700,154756022500,201000,201000,201000,201000,0
20241209,160600,154756022500,201000,201000,201000,201000,0
20241209,160500,154756022500,201000,201000,201000,201000,0
20241209,160400,154756022500,201000,201000,201000,201000,0
20241209,160300,154756022500,201000,201000,201000,201000,0
20241209,160200,154756022500,201000,201000,201000,201000,0
20241209,160100,154756022500,201000,201000,201000,201000,0
20241209,160000,154756022500,201000,201000,201000,201000,0
20241209,155900,154756022500,201000,201000,201000,201000,0
20241209,155800,154756022500,201000,201000,201000,201000,0
20241209,155700,154756022500,201000,201000,201000,201000,0
20241209,155600,154756022500,201000,201000,201000,201000,0
20241209,155500,154756022500,201000,201000,201000,201000,0
20241209,155400,154756022500,201000,201000,201000,201000,0
20241209,155300,154756022500,201000,201000,201000,201000,0
20241209,155200,154756022500,201000,201000,201000,201000,0
20241209,155100,154756022500,201000,201000,201000,201000,0
20241209,155000,154756022500,201000,201000,201000,201000,0
20241209,154900,154756022500,201000,201000,201000,201000,0
20241209,154800,154756022500,201000,201000,201000,201000,0
20241209,154700,154756022500,201000,201000,201000,201000,0
20241209,154600,154756022500,201000,201000,201000,201000,0
20241209,154500,154756022500,201000,201000,201000,201000,48971
20241209,154400,154756022500,201000,201000,201000,201000,0
20241209,154300,154756022500,201000,201000,201000,201000,0
20241209,154200,154756022500,201000,201000,201000,201000,0
20241209,154100,154756022500,201000,201000,201000,201000,0
20241209,154000,154756022500,201000,201000,201000,201000,0
20241209,153900,154756022500,201000,201000,201000,201000,0
20241209,153800,154756022500,201000,201000,201000,201000,0
20241209,153700,154756022500,201000,201000,201000,201000,0
20241209,153600,154756022500,201000,201000,201000,201000,0
20241209,153500,154756022500,201000,201000,201000,201000,0
20241209,153400,154756022500,201000,201000,201000,201000,0
20241209,153300,154756022500,201000,201000,201000,201000,0
20241209,153200,154756022500,201000,201000,201000,201000,0
20241209,153100,154756022500,201000,201000,201000,201000,0
20241209,153000,154756022500,201000,201000,201000,201000,48971
20241209,152900,144912851500,201000,201000,201000,201000,0
20241209,152800,144912851500,201000,201000,201000,201000,0
20241209,152700,144912851500,201000,201000,201000,201000,0
20241209,152600,144912851500,201000,201000,201000,201000,0
20241209,152500,144912851500,201000,201000,201000,201000,0
20241209,152400,144912851500,201000,201000,201000,201000,0
20241209,152300,144912851500,201000,201000,201000,201000,0
20241209,152200,144912851500,201000,201000,201000,201000,0
20241209,152100,144912851500,201000,201000,201000,201000,0
20241209,152000,144912851500,201000,201000,201000,201000,0
20241209,151900,144912851500,201000,200500,201000,200500,7731
20241209,151800,143360439000,200500,201000,201000,200500,1764
20241209,151700,143006371000,201000,201000,201000,200500,1751
20241209,151600,142655030500,201000,200500,201000,200500,5666
20241209,151500,141518593500,201000,200500,201000,200500,1075
20241209,151400,141302754000,201000,201000,201000,200500,1096
20241209,151300,141082820000,200500,200500,201000,200500,1618
20241209,151200,140758230500,200500,200500,201000,200500,2025
20241209,151100,140351604000,200500,200500,201000,200500,993
20241209,151000,140152107000,201000,200500,201000,200500,1168
20241209,150900,139917511000,201000,201000,201000,200500,933
20241209,150800,139730107000,201000,200500,201000,200500,708
20241209,150700,139587934500,200500,201000,201000,200500,687
20241209,150600,139450051000,200500,200500,201000,200500,1022
20241209,150500,139244965000,201000,201500,201500,200500,9945
20241209,150400,137245941000,201500,201500,201500,201000,883
20241209,150300,137068222000,201000,201500,201500,201000,708
20241209,150200,136925705000,201500,201500,201500,201000,407
20241209,150100,136843813000,201000,201000,201500,201000,523
20241209,150000,136738590500,201500,201500,201500,201000,877
20241209,145900,136562088500,201000,201500,201500,201000,380
20241209,145800,136485598500,201500,201500,201500,201000,1164
20241209,145700,136251160500,201500,201000,201500,201000,1238
20241209,145600,136001772500,201500,201500,201500,201000,413
20241209,145500,135918628000,201000,201500,201500,201000,509
20241209,145400,135816201000,201500,201500,201500,201000,1819
20241209,145300,135450016000,201000,202000,202000,201000,5426
20241209,145200,134356597000,202000,201500,202000,201500,402
20241209,145100,134275541500,202000,201500,202000,201000,8240
20241209,145000,132615248500,201500,201500,201500,201000,1794
20241209,144900,132253918500,201000,201000,201500,201000,2439
20241209,144800,131762639000,201500,201000,201500,201000,2276
20241209,144700,131304231000,201000,201000,201500,201000,1679
20241209,144600,130966128000,201000,201500,201500,201000,850
20241209,144500,130794951000,201500,201000,201500,201000,519
20241209,144400,130690553500,201000,201000,201500,201000,4568
20241209,144300,129770136500,201500,201000,201500,201000,482
20241209,144200,129673123500,201000,201000,201500,201000,683
20241209,144100,129535684500,201000,201000,201500,201000,341
20241209,144000,129467019000,201000,201000,201500,201000,1785
20241209,143900,129107714500,201500,201500,201500,201000,458
20241209,143800,129015554000,201500,201500,201500,201000,357
20241209,143700,128943679000,201000,201000,201500,200500,7559
20241209,143600,127424240500,200500,201000,201000,200500,1320
20241209,143500,127159108500,201000,200500,201000,200500,1842
20241209,143400,126789435500,200500,200500,201000,200500,1189
20241209,143300,126550538000,201000,200500,201000,200500,1268
20241209,143200,126295981500,201000,201000,201000,200500,16419
20241209,143100,122995877500,201000,201000,201500,201000,968
20241209,143000,122801216500,201500,201500,201500,201000,544
20241209,142900,122691759500,201000,201000,201500,201000,673
20241209,142800,122556358000,201500,201000,201500,201000,1083
20241209,142700,122338559500,201500,201500,201500,201000,710
20241209,142600,122195661000,201500,201500,201500,201000,506
20241209,142500,122093846000,201500,201000,201500,201000,412
20241209,142400,122010946500,201000,201500,201500,201000,551
20241209,142300,121900142500,201500,201000,201500,201000,502
20241209,142200,121799110500,201500,201000,201500,201000,326
20241209,142100,121733542500,201500,201500,202000,201000,5312
20241209,142000,120663673000,202000,202000,202000,201500,307
20241209,141900,120601734000,201500,202000,202000,201500,289
20241209,141800,120543452500,202000,201500,202000,201500,296
20241209,141700,120483762000,201500,201000,202000,201000,5576
20241209,141600,119360257500,201000,201500,201500,201000,695
20241209,141500,119220261000,201500,202000,202000,201000,9437
20241209,141400,117318707500,202000,201500,202000,201500,246
20241209,141300,117269081000,202000,201500,202000,201500,6647
20241209,141200,115929685000,202000,202000,202000,201500,349
20241209,141100,115859249500,202000,201000,202000,201000,7519
20241209,141000,114344305000,201500,201000,201500,201000,366
20241209,140900,114270673500,201000,201500,201500,201000,492
20241209,140800,114171748000,201500,201500,201500,201000,3361
20241209,140700,113496119000,201500,201500,201500,201000,494
20241209,140600,113396739500,201000,201000,201500,201000,595
20241209,140500,113277058000,201500,201000,201500,201000,813
20241209,140400,113113623500,201000,201000,201500,201000,598
20241209,140300,112993321500,201000,201500,201500,201000,301
20241209,140200,112932751500,201000,201000,201500,201000,139
20241209,140100,112904776500,201500,201500,202000,201000,1178
20241209,140000,112667410000,201500,202000,202000,201500,1923
20241209,135900,112279877000,201500,202000,202000,201500,545
20241209,135800,112170023500,202000,202000,202000,201500,201
20241209,135700,112129486500,202000,202000,202000,201500,300
20241209,135600,112069002000,202000,202500,202500,201500,3271
20241209,135500,111408858500,202500,202000,202500,202000,1504
20241209,135400,111105008000,202000,201000,202000,201000,11961
20241209,135300,108693590500,201500,201500,201500,201000,1236
20241209,135200,108444805000,201000,201000,201500,201000,3690
20241209,135100,107703038500,201500,201500,201500,201000,276
20241209,135000,107647513000,201500,201000,201500,201000,3190
20241209,134900,107006289000,201000,201500,201500,201000,400
20241209,134800,106925862500,201000,201500,201500,201000,1156
20241209,134700,106693156500,201000,201000,201500,201000,272
20241209,134600,106638470000,201000,201000,201500,201000,265
20241209,134500,106585124000,201500,201500,202000,201000,2896
20241209,134400,106001579500,201500,201500,202000,201500,4977
20241209,134300,104998688000,201500,202000,202000,201500,1216
20241209,134200,104753619000,202000,202000,202000,201500,409
20241209,134100,104671157500,201500,201500,202000,201500,442
20241209,134000,104582060500,201500,202000,202000,201500,400
20241209,133900,104501434000,202000,202000,202000,201500,330
20241209,133800,104434887500,202000,201500,202000,201500,317
20241209,133700,104370977000,201500,202000,202000,201500,581
20241209,133600,104253825000,201500,202000,202500,201500,5713
20241209,133500,103100758000,202000,202500,202500,202000,286
20241209,133400,103042955000,202000,202000,202500,202000,451
20241209,133300,102951836000,202000,202000,202500,202000,315
20241209,133200,102888186500,202000,202500,202500,202000,400
20241209,133100,102807369500,202500,202500,202500,202000,446
20241209,133000,102717196500,202000,202500,202500,202000,422
20241209,132900,102631923000,202000,202000,202500,202000,741
20241209,132800,102482193500,202500,202500,202500,202000,1913
20241209,132700,102095737500,202000,202500,203000,202000,9998
20241209,132600,100071099500,203000,202500,203000,202500,642
20241209,132500,99940917000,203000,203000,203000,202500,847
20241209,132400,99769033000,203000,203000,203000,202500,432
20241209,132300,99681383000,203000,203000,203000,202500,263
20241209,132200,99628021000,203000,203000,203000,202500,302
20241209,132100,99566771500,203000,203000,203000,202500,201
20241209,132000,99526003500,203000,202500,203000,202000,6553
20241209,131900,98199023500,202000,202500,202500,202000,204
20241209,131800,98157773000,202000,202500,202500,202000,219
20241209,131700,98113447000,202500,202500,202500,202000,192
20241209,131600,98074584500,202500,202000,202500,202000,4755
20241209,131500,97114016000,202000,202000,202000,201500,539
20241209,131400,97005248500,202000,201000,202000,201000,13788
20241209,131300,94226151500,201000,201500,201500,201000,1250
20241209,131200,93974410000,201000,201500,201500,201000,474
20241209,131100,93879056000,201000,201500,201500,201000,1637
20241209,131000,93549900500,201500,201000,201500,201000,339
20241209,130900,93481738000,201000,201500,201500,201000,1423
20241209,130800,93195695500,201500,201500,201500,201000,169
20241209,130700,93161676000,201000,201500,201500,201000,124
20241209,130600,93136713000,201000,201500,201500,201000,1174
20241209,130500,92900498000,201500,201500,201500,201000,658
20241209,130400,92768192500,201500,201000,201500,201000,214
20241209,130300,92725143500,201500,201500,201500,201000,662
20241209,130200,92591835500,201000,201500,201500,201000,480
20241209,130100,92495295000,201000,201000,201500,201000,393
20241209,130000,92416257000,201000,201500,201500,201000,1550
20241209,125900,92104670000,201000,201000,201500,201000,216
20241209,125800,92061221000,201000,201500,201500,201000,812
20241209,125700,91897955000,201500,201000,201500,201000,643
20241209,125600,91768648500,201500,201000,201500,201000,1648
20241209,125500,91437356000,201000,201000,201500,201000,783
20241209,125400,91279941000,201000,201000,201500,201000,811
20241209,125300,91116796000,201500,201000,201500,201000,783
20241209,125200,90959283500,201000,201000,201500,201000,194
20241209,125100,90920275500,201500,201500,201500,201000,711
20241209,125000,90777324500,201500,201000,201500,201000,453
20241209,124900,90686205000,201500,201500,201500,201000,278
20241209,124800,90630281000,201500,201000,201500,201000,355
20241209,124700,90558893000,201500,201000,201500,201000,308
20241209,124600,90496947500,201500,201000,201500,201000,236
20241209,124500,90449465000,201000,201000,201500,201000,809
20241209,124400,90286616000,201000,201500,201500,201000,242
20241209,124300,90237913500,201500,201500,201500,201000,282
20241209,124200,90181161000,201500,201500,201500,201000,272
20241209,124100,90126423000,201500,201500,201500,201000,172
20241209,124000,90091810000,201500,201000,201500,201000,509
20241209,123900,89989449000,201500,201500,201500,201000,243
20241209,123800,89940516000,201500,201000,201500,201000,223
20241209,123700,89895625500,201500,201500,201500,201000,152
20241209,123600,89865055500,201500,201500,201500,201000,177
20241209,123500,89829426500,201500,201500,201500,201000,522
20241209,123400,89724335500,201500,201500,202000,201000,3499
20241209,123300,89019351500,201500,201500,202000,201500,1117
20241209,123200,88794269500,202000,202000,202000,201500,1159
20241209,123100,88560701500,202000,201500,202000,201500,389
20241209,123000,88482307500,202000,201500,202000,201500,438
20241209,122900,88394018000,202000,202000,202000,201500,257
20241209,122800,88342216500,202000,202000,202000,201500,209
20241209,122700,88300085000,202000,201500,202000,201500,288
20241209,122600,88242045500,202000,201500,202000,201500,294
20241209,122500,88182794000,201500,201500,202000,201500,2218
20241209,122400,87735851500,201500,201500,202000,201500,214
20241209,122300,87692719000,201500,201500,202000,201500,386
20241209,122200,87614932500,202000,202000,202000,201500,120
20241209,122100,87590722000,202000,201500,202000,201500,110
20241209,122000,87568546000,202000,201500,202000,201500,299
20241209,121900,87508212500,202000,201500,202000,201500,158
20241209,121800,87476356500,201500,202000,202000,201000,1786
20241209,121700,87116519500,201500,202000,202000,201500,226
20241209,121600,87070952500,202000,201500,202000,201500,792
20241209,121500,86911345500,202000,202000,202000,201500,188
20241209,121400,86873455500,201500,201500,202000,201500,2825
20241209,121300,86304101500,202000,201500,202000,201500,467
20241209,121200,86209773500,201500,201000,202000,200500,15269
20241209,121100,83136966500,201000,201000,201000,200500,1075
20241209,121000,82921239000,200500,200500,201000,200500,2273
20241209,120900,82465475500,201000,201000,201000,200500,314
20241209,120800,82402420500,200500,201000,201000,200500,240
20241209,120700,82354221000,200500,200500,201000,200500,508
20241209,120600,82252316500,200500,200500,201000,200500,236
20241209,120500,82204961500,201000,201000,201000,200500,877
20241209,120400,82028784500,201000,201000,201000,200500,478
20241209,120300,81932883000,200500,201000,201000,200500,627
20241209,120200,81807109000,201000,201000,201000,200500,859
20241209,120100,81634782000,200500,201000,201000,200500,414
20241209,120000,81551651500,201000,201000,201000,200500,675
20241209,115900,81416180500,200500,200500,201000,200500,543
20241209,115800,81307172500,200500,200500,201000,200500,160
20241209,115700,81275075500,200500,200500,201000,200500,320
20241209,115600,81210803500,200500,201000,201000,200500,3255
20241209,115500,80557798500,201000,201000,201000,200500,4487
20241209,115400,79657521000,201000,201000,201000,200500,1793
20241209,115300,79297704000,200500,200500,201000,200500,3340
20241209,115200,78627329000,201000,201500,201500,200500,17941
20241209,115100,75021272500,201000,201000,201500,201000,1516
20241209,115000,74716497500,201000,201000,201500,201000,291
20241209,114900,74657956500,201000,201000,201500,201000,784
20241209,114800,74500318000,201000,201500,201500,201000,1453
20241209,114700,74208250000,201000,201500,201500,201000,412
20241209,114600,74125320000,201000,201000,201500,201000,513
20241209,114500,74022193000,201500,201000,201500,201000,750
20241209,114400,73871262500,201000,201000,201500,201000,870
20241209,114300,73696371500,201500,201000,201500,201000,1033
20241209,114200,73488673500,201000,201000,201500,201000,980
20241209,114100,73291674500,201000,201000,201500,201000,361
20241209,114000,73219028000,201000,201000,201500,201000,800
20241209,113900,73058146000,201000,201000,201500,201000,469
20241209,113800,72963799500,201000,201000,201500,201000,359
20241209,113700,72891619000,201500,201000,201500,201000,606
20241209,113600,72769649000,201500,201500,201500,201000,504
20241209,113500,72668198000,201500,201500,201500,201000,1389
20241209,113400,72388498500,201000,201000,201500,201000,459
20241209,113300,72296102500,201000,201500,201500,201000,306
20241209,113200,72234538500,201000,201000,201500,201000,257
20241209,113100,72182830500,201500,201500,201500,201000,492
20241209,113000,72083874000,201000,201500,201500,201000,628
20241209,112900,71957583500,201500,201500,201500,201000,918
20241209,112800,71772978000,201000,201000,201500,201000,1056
20241209,112700,71560497500,201500,201000,201500,201000,554
20241209,112600,71449065000,201500,201500,201500,201000,499
20241209,112500,71348655000,201000,201000,201500,201000,626
20241209,112400,71222755000,201000,201500,201500,201000,453
20241209,112300,71131636500,201000,201500,202000,201000,3624
20241209,112200,70401793500,201500,202000,202000,201500,315
20241209,112100,70338305500,201500,201500,202000,201500,294
20241209,112000,70279057500,201500,202000,202000,201500,405
20241209,111900,70197410000,201500,202000,202000,201500,128
20241209,111800,70171609000,202000,201500,202000,201500,180
20241209,111700,70135302000,201500,201500,202000,201500,478
20241209,111600,70038981000,201500,201000,202000,201000,3229
20241209,111500,69388553000,201500,201000,201500,201000,1306
20241209,111400,69125656000,201500,201000,201500,201000,376
20241209,111300,69050010500,201000,201500,201500,201000,342
20241209,111200,68981236000,201500,202000,202000,201000,3283
20241209,111100,68319970000,201500,201500,202000,201500,1595
20241209,111000,67998557500,201500,202000,202500,201500,5201
20241209,110900,66948197000,202000,202000,202500,202000,543
20241209,110800,66838501000,202000,202500,202500,202000,1270
20241209,110700,66581934500,202000,202500,202500,202000,827
20241209,110600,66414857500,202000,202000,202500,202000,211
20241209,110500,66372210500,202500,202500,202500,202000,133
20241209,110400,66345332500,202000,202000,202500,202000,146
20241209,110300,66315811000,202000,202000,202500,202000,271
20241209,110200,66261035500,202000,202500,202500,202000,178
20241209,110100,66225013500,202000,202000,202500,202000,173
20241209,110000,66190011500,202000,201500,202500,201500,4044
20241209,105900,65373089000,201500,202000,202000,201500,2199
20241209,105800,64929508500,202000,201500,202000,201500,271
20241209,105700,64874884000,201500,201500,202000,201500,455
20241209,105600,64783192000,201500,201500,202000,201500,544
20241209,105500,64673473500,201500,202500,202500,201500,10807
20241209,105400,62491251500,202000,202000,202500,202000,742
20241209,105300,62341326000,202000,202000,202500,202000,204
20241209,105200,62300096000,202000,202500,202500,202000,249
20241209,105100,62249784000,202000,202500,202500,202000,207
20241209,105000,62207928500,202000,202500,202500,202000,182
20241209,104900,62171144500,202000,202000,202500,202000,394
20241209,104800,62091454000,202000,202000,202500,202000,572
20241209,104700,61975769000,202000,202500,202500,202000,313
20241209,104600,61912512000,202000,202500,202500,202000,723
20241209,104500,61766442000,202000,202500,202500,202000,498
20241209,104400,61665701500,202500,202500,202500,202000,377
20241209,104300,61589534500,202000,202000,202500,202000,1573
20241209,104200,61271715000,202500,202000,202500,202000,525
20241209,104100,61165650500,202000,202500,202500,202000,465
20241209,104000,61071678500,202000,202500,202500,202000,376
20241209,103900,60995614500,202000,202500,202500,202000,356
20241209,103800,60923626000,202000,202500,202500,202000,492
20241209,103700,60824206500,202000,202000,202500,202000,325
20241209,103600,60758519000,202500,202500,202500,202000,496
20241209,103500,60658302000,202500,202500,202500,202000,308
20241209,103400,60595970500,202000,202000,202500,202000,292
20241209,103300,60536921000,202000,202500,202500,202000,226
20241209,103200,60491216500,202500,202500,202500,202000,152
20241209,103100,60460479500,202000,202500,202500,202000,313
20241209,103000,60397133000,202500,202500,202500,202000,114
20241209,102900,60374059500,202500,202000,202500,201500,7046
20241209,102800,58949730500,201500,202000,202000,201500,371
20241209,102700,58874888500,202000,201500,202000,201500,253
20241209,102600,58823790500,202000,203000,203000,201500,12445
20241209,102500,56307152000,203000,202500,203000,202500,1211
20241209,102400,56061651000,202500,203000,203000,202500,531
20241209,102300,55953916000,202500,203000,203000,202500,1365
20241209,102200,55677040000,203000,202500,203000,202000,8758
20241209,102100,53902930500,202000,202500,202500,202000,399
20241209,102000,53822167500,202000,202000,202500,202000,700
20241209,101900,53680611500,202000,202500,202500,202000,601
20241209,101800,53559186000,202000,202000,202500,202000,399
20241209,101700,53478562500,202500,202000,202500,202000,632
20241209,101600,53350863000,202500,202500,202500,202000,292
20241209,101500,53291860000,202500,202000,202500,202000,523
20241209,101400,53186202500,202000,202000,202500,202000,552
20241209,101300,53074637500,202000,202000,202500,202000,2021
20241209,101200,52666143000,202000,202000,202500,202000,785
20241209,101100,52507497500,202000,202000,202500,202000,506
20241209,101000,52405188500,202000,202500,202500,202000,523
20241209,100900,52299447500,202000,202500,202500,202000,223
20241209,100800,52254365500,202500,202500,202500,202000,274
20241209,100700,52198976000,202500,202500,202500,202000,141
20241209,100600,52170444500,202500,202500,202500,202000,286
20241209,100500,52112632000,202000,202500,202500,202000,161
20241209,100400,52080068500,202000,202000,202500,202000,314
20241209,100300,52016607000,202500,202500,202500,202000,158
20241209,100200,51984634000,202000,202000,202000,201500,2663
20241209,100100,51446840500,202000,202500,202500,202000,3832
20241209,100000,50672707000,202500,202000,202500,202000,272
20241209,095900,50617712000,202000,202500,202500,202000,2343
20241209,095800,50144285500,202500,201500,202500,201500,15602
20241209,095700,46997364500,201000,201000,201500,201000,1315
20241209,095600,46732567000,201500,201500,201500,201000,525
20241209,095500,46626985000,201000,201500,201500,201000,460
20241209,095400,46534471500,201000,201500,201500,201000,433
20241209,095300,46447409500,201000,201500,201500,201000,474
20241209,095200,46352081500,201500,201500,201500,201000,364
20241209,095100,46278812500,201500,201000,201500,201000,790
20241209,095000,46119775500,201500,201000,201500,201000,995
20241209,094900,45919472000,201500,201500,201500,201000,409
20241209,094800,45837213500,201500,201000,201500,201000,615
20241209,094700,45713528500,201000,201500,201500,201000,339
20241209,094600,45645330500,201500,201500,201500,201000,580
20241209,094500,45528574000,201500,201500,201500,201000,599
20241209,094400,45408075000,201500,201000,201500,201000,800
20241209,094300,45247031000,201000,201500,201500,201000,2740
20241209,094200,44696142500,201000,201500,201500,201000,1065
20241209,094100,44482013500,201500,201000,201500,201000,528
20241209,094000,44375780500,201000,201500,201500,201000,879
20241209,093900,44198827500,201500,201500,201500,201000,867
20241209,093800,44024509000,201500,201000,201500,201000,1338
20241209,093700,43755533000,201500,201000,201500,201000,479
20241209,093600,43659175500,201500,201500,201500,201000,429
20241209,093500,43572929500,201500,201500,201500,200500,7484
20241209,093400,42068739000,201000,201000,201500,201000,2048
20241209,093300,41657031000,201000,201000,201500,200500,3102
20241209,093200,41033409000,201000,201000,201500,200500,5192
20241209,093100,39990038000,201000,201000,201500,200500,3670
20241209,093000,39252359000,201000,200500,201000,200500,1109
20241209,092900,39029671000,201000,201000,201500,200500,2555
20241209,092800,38516109000,201000,200500,201500,200500,6625
20241209,092700,37184501000,201000,200500,201500,200500,9714
20241209,092600,35232348500,200500,200500,201000,200500,512
20241209,092500,35129683000,201000,201000,201500,200500,7449
20241209,092400,33632478000,201000,201500,201500,201000,2039
20241209,092300,33221893000,201500,202000,202000,201500,5054
20241209,092200,32203391500,201500,202000,202000,201500,2976
20241209,092100,31603712500,201500,202000,202000,201500,524
20241209,092000,31498099000,201500,202000,202000,201500,768
20241209,091900,31343289000,201500,202000,202500,201500,5598
20241209,091800,30212760500,202500,202500,202500,202000,588
20241209,091700,30093920500,202500,201500,202500,201500,9724
20241209,091600,28130861000,201000,202000,202000,201000,5728
20241209,091500,26976742500,202000,202000,202000,201500,1270
20241209,091400,26720767500,201500,201500,202000,201000,6291
20241209,091300,25452811000,201000,201500,201500,201000,2556
20241209,091200,24938143000,201500,201500,202000,201000,4928
20241209,091100,23945047500,202000,202000,202000,201500,1027
20241209,091000,23737659500,202000,202000,202500,201500,3956
20241209,090900,22938616500,202500,201000,202500,201000,7502
20241209,090800,21422093500,201500,202000,202000,201000,5199
20241209,090700,20374489000,202000,201500,202500,201500,7436
20241209,090600,18871957500,201500,201500,202000,201000,6426
20241209,090500,17576986000,201500,201000,201500,201000,2410
20241209,090400,17092035500,201000,201000,202000,200500,13205
20241209,090300,14436933000,201500,200500,202000,200000,16697
20241209,090200,11082597000,200000,200500,201000,200000,7988
20241209,090100,9480997000,200500,201000,202000,200500,12167
20241209,090000,7033343500,201000,201000,202000,200000,34984
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184500 154756022500 201000 201000 201000 201000 48971
3 20241209 184400 154756022500 201000 201000 201000 201000 0
4 20241209 184300 154756022500 201000 201000 201000 201000 0
5 20241209 184200 154756022500 201000 201000 201000 201000 0
6 20241209 184100 154756022500 201000 201000 201000 201000 0
7 20241209 184000 154756022500 201000 201000 201000 201000 0
8 20241209 183900 154756022500 201000 201000 201000 201000 0
9 20241209 183800 154756022500 201000 201000 201000 201000 0
10 20241209 183700 154756022500 201000 201000 201000 201000 0
11 20241209 183600 154756022500 201000 201000 201000 201000 0
12 20241209 183500 154756022500 201000 201000 201000 201000 0
13 20241209 183400 154756022500 201000 201000 201000 201000 0
14 20241209 183300 154756022500 201000 201000 201000 201000 0
15 20241209 183200 154756022500 201000 201000 201000 201000 0
16 20241209 183100 154756022500 201000 201000 201000 201000 0
17 20241209 183000 154756022500 201000 201000 201000 201000 0
18 20241209 182900 154756022500 201000 201000 201000 201000 0
19 20241209 182800 154756022500 201000 201000 201000 201000 0
20 20241209 182700 154756022500 201000 201000 201000 201000 0
21 20241209 182600 154756022500 201000 201000 201000 201000 0
22 20241209 182500 154756022500 201000 201000 201000 201000 0
23 20241209 182400 154756022500 201000 201000 201000 201000 0
24 20241209 182300 154756022500 201000 201000 201000 201000 0
25 20241209 182200 154756022500 201000 201000 201000 201000 0
26 20241209 182100 154756022500 201000 201000 201000 201000 0
27 20241209 182000 154756022500 201000 201000 201000 201000 0
28 20241209 181900 154756022500 201000 201000 201000 201000 0
29 20241209 181800 154756022500 201000 201000 201000 201000 0
30 20241209 181700 154756022500 201000 201000 201000 201000 0
31 20241209 181600 154756022500 201000 201000 201000 201000 0
32 20241209 181500 154756022500 201000 201000 201000 201000 48971
33 20241209 181400 154756022500 201000 201000 201000 201000 0
34 20241209 181300 154756022500 201000 201000 201000 201000 0
35 20241209 181200 154756022500 201000 201000 201000 201000 0
36 20241209 181100 154756022500 201000 201000 201000 201000 0
37 20241209 181000 154756022500 201000 201000 201000 201000 0
38 20241209 180900 154756022500 201000 201000 201000 201000 0
39 20241209 180800 154756022500 201000 201000 201000 201000 0
40 20241209 180700 154756022500 201000 201000 201000 201000 0
41 20241209 180600 154756022500 201000 201000 201000 201000 0
42 20241209 180500 154756022500 201000 201000 201000 201000 0
43 20241209 180400 154756022500 201000 201000 201000 201000 0
44 20241209 180300 154756022500 201000 201000 201000 201000 0
45 20241209 180200 154756022500 201000 201000 201000 201000 0
46 20241209 180100 154756022500 201000 201000 201000 201000 0
47 20241209 180000 154756022500 201000 201000 201000 201000 0
48 20241209 175900 154756022500 201000 201000 201000 201000 0
49 20241209 175800 154756022500 201000 201000 201000 201000 0
50 20241209 175700 154756022500 201000 201000 201000 201000 0
51 20241209 175600 154756022500 201000 201000 201000 201000 0
52 20241209 175500 154756022500 201000 201000 201000 201000 0
53 20241209 175400 154756022500 201000 201000 201000 201000 0
54 20241209 175300 154756022500 201000 201000 201000 201000 0
55 20241209 175200 154756022500 201000 201000 201000 201000 0
56 20241209 175100 154756022500 201000 201000 201000 201000 0
57 20241209 175000 154756022500 201000 201000 201000 201000 0
58 20241209 174900 154756022500 201000 201000 201000 201000 0
59 20241209 174800 154756022500 201000 201000 201000 201000 0
60 20241209 174700 154756022500 201000 201000 201000 201000 0
61 20241209 174600 154756022500 201000 201000 201000 201000 0
62 20241209 174500 154756022500 201000 201000 201000 201000 48971
63 20241209 174400 154756022500 201000 201000 201000 201000 0
64 20241209 174300 154756022500 201000 201000 201000 201000 0
65 20241209 174200 154756022500 201000 201000 201000 201000 0
66 20241209 174100 154756022500 201000 201000 201000 201000 0
67 20241209 174000 154756022500 201000 201000 201000 201000 0
68 20241209 173900 154756022500 201000 201000 201000 201000 0
69 20241209 173800 154756022500 201000 201000 201000 201000 0
70 20241209 173700 154756022500 201000 201000 201000 201000 0
71 20241209 173600 154756022500 201000 201000 201000 201000 0
72 20241209 173500 154756022500 201000 201000 201000 201000 0
73 20241209 173400 154756022500 201000 201000 201000 201000 0
74 20241209 173300 154756022500 201000 201000 201000 201000 0
75 20241209 173200 154756022500 201000 201000 201000 201000 0
76 20241209 173100 154756022500 201000 201000 201000 201000 0
77 20241209 173000 154756022500 201000 201000 201000 201000 0
78 20241209 172900 154756022500 201000 201000 201000 201000 0
79 20241209 172800 154756022500 201000 201000 201000 201000 0
80 20241209 172700 154756022500 201000 201000 201000 201000 0
81 20241209 172600 154756022500 201000 201000 201000 201000 0
82 20241209 172500 154756022500 201000 201000 201000 201000 0
83 20241209 172400 154756022500 201000 201000 201000 201000 0
84 20241209 172300 154756022500 201000 201000 201000 201000 0
85 20241209 172200 154756022500 201000 201000 201000 201000 0
86 20241209 172100 154756022500 201000 201000 201000 201000 0
87 20241209 172000 154756022500 201000 201000 201000 201000 0
88 20241209 171900 154756022500 201000 201000 201000 201000 0
89 20241209 171800 154756022500 201000 201000 201000 201000 0
90 20241209 171700 154756022500 201000 201000 201000 201000 0
91 20241209 171600 154756022500 201000 201000 201000 201000 0
92 20241209 171500 154756022500 201000 201000 201000 201000 48971
93 20241209 171400 154756022500 201000 201000 201000 201000 0
94 20241209 171300 154756022500 201000 201000 201000 201000 0
95 20241209 171200 154756022500 201000 201000 201000 201000 0
96 20241209 171100 154756022500 201000 201000 201000 201000 0
97 20241209 171000 154756022500 201000 201000 201000 201000 0
98 20241209 170900 154756022500 201000 201000 201000 201000 0
99 20241209 170800 154756022500 201000 201000 201000 201000 0
100 20241209 170700 154756022500 201000 201000 201000 201000 0
101 20241209 170600 154756022500 201000 201000 201000 201000 0
102 20241209 170500 154756022500 201000 201000 201000 201000 0
103 20241209 170400 154756022500 201000 201000 201000 201000 0
104 20241209 170300 154756022500 201000 201000 201000 201000 0
105 20241209 170200 154756022500 201000 201000 201000 201000 0
106 20241209 170100 154756022500 201000 201000 201000 201000 0
107 20241209 170000 154756022500 201000 201000 201000 201000 0
108 20241209 165900 154756022500 201000 201000 201000 201000 0
109 20241209 165800 154756022500 201000 201000 201000 201000 0
110 20241209 165700 154756022500 201000 201000 201000 201000 0
111 20241209 165600 154756022500 201000 201000 201000 201000 0
112 20241209 165500 154756022500 201000 201000 201000 201000 0
113 20241209 165400 154756022500 201000 201000 201000 201000 0
114 20241209 165300 154756022500 201000 201000 201000 201000 0
115 20241209 165200 154756022500 201000 201000 201000 201000 0
116 20241209 165100 154756022500 201000 201000 201000 201000 0
117 20241209 165000 154756022500 201000 201000 201000 201000 0
118 20241209 164900 154756022500 201000 201000 201000 201000 0
119 20241209 164800 154756022500 201000 201000 201000 201000 0
120 20241209 164700 154756022500 201000 201000 201000 201000 0
121 20241209 164600 154756022500 201000 201000 201000 201000 0
122 20241209 164500 154756022500 201000 201000 201000 201000 48971
123 20241209 164400 154756022500 201000 201000 201000 201000 0
124 20241209 164300 154756022500 201000 201000 201000 201000 0
125 20241209 164200 154756022500 201000 201000 201000 201000 0
126 20241209 164100 154756022500 201000 201000 201000 201000 0
127 20241209 164000 154756022500 201000 201000 201000 201000 0
128 20241209 163900 154756022500 201000 201000 201000 201000 0
129 20241209 163800 154756022500 201000 201000 201000 201000 0
130 20241209 163700 154756022500 201000 201000 201000 201000 0
131 20241209 163600 154756022500 201000 201000 201000 201000 0
132 20241209 163500 154756022500 201000 201000 201000 201000 0
133 20241209 163400 154756022500 201000 201000 201000 201000 0
134 20241209 163300 154756022500 201000 201000 201000 201000 0
135 20241209 163200 154756022500 201000 201000 201000 201000 0
136 20241209 163100 154756022500 201000 201000 201000 201000 0
137 20241209 163000 154756022500 201000 201000 201000 201000 0
138 20241209 162900 154756022500 201000 201000 201000 201000 0
139 20241209 162800 154756022500 201000 201000 201000 201000 0
140 20241209 162700 154756022500 201000 201000 201000 201000 0
141 20241209 162600 154756022500 201000 201000 201000 201000 0
142 20241209 162500 154756022500 201000 201000 201000 201000 0
143 20241209 162400 154756022500 201000 201000 201000 201000 0
144 20241209 162300 154756022500 201000 201000 201000 201000 0
145 20241209 162200 154756022500 201000 201000 201000 201000 0
146 20241209 162100 154756022500 201000 201000 201000 201000 0
147 20241209 162000 154756022500 201000 201000 201000 201000 0
148 20241209 161900 154756022500 201000 201000 201000 201000 0
149 20241209 161800 154756022500 201000 201000 201000 201000 0
150 20241209 161700 154756022500 201000 201000 201000 201000 0
151 20241209 161600 154756022500 201000 201000 201000 201000 0
152 20241209 161500 154756022500 201000 201000 201000 201000 48971
153 20241209 161400 154756022500 201000 201000 201000 201000 0
154 20241209 161300 154756022500 201000 201000 201000 201000 0
155 20241209 161200 154756022500 201000 201000 201000 201000 0
156 20241209 161100 154756022500 201000 201000 201000 201000 0
157 20241209 161000 154756022500 201000 201000 201000 201000 0
158 20241209 160900 154756022500 201000 201000 201000 201000 0
159 20241209 160800 154756022500 201000 201000 201000 201000 0
160 20241209 160700 154756022500 201000 201000 201000 201000 0
161 20241209 160600 154756022500 201000 201000 201000 201000 0
162 20241209 160500 154756022500 201000 201000 201000 201000 0
163 20241209 160400 154756022500 201000 201000 201000 201000 0
164 20241209 160300 154756022500 201000 201000 201000 201000 0
165 20241209 160200 154756022500 201000 201000 201000 201000 0
166 20241209 160100 154756022500 201000 201000 201000 201000 0
167 20241209 160000 154756022500 201000 201000 201000 201000 0
168 20241209 155900 154756022500 201000 201000 201000 201000 0
169 20241209 155800 154756022500 201000 201000 201000 201000 0
170 20241209 155700 154756022500 201000 201000 201000 201000 0
171 20241209 155600 154756022500 201000 201000 201000 201000 0
172 20241209 155500 154756022500 201000 201000 201000 201000 0
173 20241209 155400 154756022500 201000 201000 201000 201000 0
174 20241209 155300 154756022500 201000 201000 201000 201000 0
175 20241209 155200 154756022500 201000 201000 201000 201000 0
176 20241209 155100 154756022500 201000 201000 201000 201000 0
177 20241209 155000 154756022500 201000 201000 201000 201000 0
178 20241209 154900 154756022500 201000 201000 201000 201000 0
179 20241209 154800 154756022500 201000 201000 201000 201000 0
180 20241209 154700 154756022500 201000 201000 201000 201000 0
181 20241209 154600 154756022500 201000 201000 201000 201000 0
182 20241209 154500 154756022500 201000 201000 201000 201000 48971
183 20241209 154400 154756022500 201000 201000 201000 201000 0
184 20241209 154300 154756022500 201000 201000 201000 201000 0
185 20241209 154200 154756022500 201000 201000 201000 201000 0
186 20241209 154100 154756022500 201000 201000 201000 201000 0
187 20241209 154000 154756022500 201000 201000 201000 201000 0
188 20241209 153900 154756022500 201000 201000 201000 201000 0
189 20241209 153800 154756022500 201000 201000 201000 201000 0
190 20241209 153700 154756022500 201000 201000 201000 201000 0
191 20241209 153600 154756022500 201000 201000 201000 201000 0
192 20241209 153500 154756022500 201000 201000 201000 201000 0
193 20241209 153400 154756022500 201000 201000 201000 201000 0
194 20241209 153300 154756022500 201000 201000 201000 201000 0
195 20241209 153200 154756022500 201000 201000 201000 201000 0
196 20241209 153100 154756022500 201000 201000 201000 201000 0
197 20241209 153000 154756022500 201000 201000 201000 201000 48971
198 20241209 152900 144912851500 201000 201000 201000 201000 0
199 20241209 152800 144912851500 201000 201000 201000 201000 0
200 20241209 152700 144912851500 201000 201000 201000 201000 0
201 20241209 152600 144912851500 201000 201000 201000 201000 0
202 20241209 152500 144912851500 201000 201000 201000 201000 0
203 20241209 152400 144912851500 201000 201000 201000 201000 0
204 20241209 152300 144912851500 201000 201000 201000 201000 0
205 20241209 152200 144912851500 201000 201000 201000 201000 0
206 20241209 152100 144912851500 201000 201000 201000 201000 0
207 20241209 152000 144912851500 201000 201000 201000 201000 0
208 20241209 151900 144912851500 201000 200500 201000 200500 7731
209 20241209 151800 143360439000 200500 201000 201000 200500 1764
210 20241209 151700 143006371000 201000 201000 201000 200500 1751
211 20241209 151600 142655030500 201000 200500 201000 200500 5666
212 20241209 151500 141518593500 201000 200500 201000 200500 1075
213 20241209 151400 141302754000 201000 201000 201000 200500 1096
214 20241209 151300 141082820000 200500 200500 201000 200500 1618
215 20241209 151200 140758230500 200500 200500 201000 200500 2025
216 20241209 151100 140351604000 200500 200500 201000 200500 993
217 20241209 151000 140152107000 201000 200500 201000 200500 1168
218 20241209 150900 139917511000 201000 201000 201000 200500 933
219 20241209 150800 139730107000 201000 200500 201000 200500 708
220 20241209 150700 139587934500 200500 201000 201000 200500 687
221 20241209 150600 139450051000 200500 200500 201000 200500 1022
222 20241209 150500 139244965000 201000 201500 201500 200500 9945
223 20241209 150400 137245941000 201500 201500 201500 201000 883
224 20241209 150300 137068222000 201000 201500 201500 201000 708
225 20241209 150200 136925705000 201500 201500 201500 201000 407
226 20241209 150100 136843813000 201000 201000 201500 201000 523
227 20241209 150000 136738590500 201500 201500 201500 201000 877
228 20241209 145900 136562088500 201000 201500 201500 201000 380
229 20241209 145800 136485598500 201500 201500 201500 201000 1164
230 20241209 145700 136251160500 201500 201000 201500 201000 1238
231 20241209 145600 136001772500 201500 201500 201500 201000 413
232 20241209 145500 135918628000 201000 201500 201500 201000 509
233 20241209 145400 135816201000 201500 201500 201500 201000 1819
234 20241209 145300 135450016000 201000 202000 202000 201000 5426
235 20241209 145200 134356597000 202000 201500 202000 201500 402
236 20241209 145100 134275541500 202000 201500 202000 201000 8240
237 20241209 145000 132615248500 201500 201500 201500 201000 1794
238 20241209 144900 132253918500 201000 201000 201500 201000 2439
239 20241209 144800 131762639000 201500 201000 201500 201000 2276
240 20241209 144700 131304231000 201000 201000 201500 201000 1679
241 20241209 144600 130966128000 201000 201500 201500 201000 850
242 20241209 144500 130794951000 201500 201000 201500 201000 519
243 20241209 144400 130690553500 201000 201000 201500 201000 4568
244 20241209 144300 129770136500 201500 201000 201500 201000 482
245 20241209 144200 129673123500 201000 201000 201500 201000 683
246 20241209 144100 129535684500 201000 201000 201500 201000 341
247 20241209 144000 129467019000 201000 201000 201500 201000 1785
248 20241209 143900 129107714500 201500 201500 201500 201000 458
249 20241209 143800 129015554000 201500 201500 201500 201000 357
250 20241209 143700 128943679000 201000 201000 201500 200500 7559
251 20241209 143600 127424240500 200500 201000 201000 200500 1320
252 20241209 143500 127159108500 201000 200500 201000 200500 1842
253 20241209 143400 126789435500 200500 200500 201000 200500 1189
254 20241209 143300 126550538000 201000 200500 201000 200500 1268
255 20241209 143200 126295981500 201000 201000 201000 200500 16419
256 20241209 143100 122995877500 201000 201000 201500 201000 968
257 20241209 143000 122801216500 201500 201500 201500 201000 544
258 20241209 142900 122691759500 201000 201000 201500 201000 673
259 20241209 142800 122556358000 201500 201000 201500 201000 1083
260 20241209 142700 122338559500 201500 201500 201500 201000 710
261 20241209 142600 122195661000 201500 201500 201500 201000 506
262 20241209 142500 122093846000 201500 201000 201500 201000 412
263 20241209 142400 122010946500 201000 201500 201500 201000 551
264 20241209 142300 121900142500 201500 201000 201500 201000 502
265 20241209 142200 121799110500 201500 201000 201500 201000 326
266 20241209 142100 121733542500 201500 201500 202000 201000 5312
267 20241209 142000 120663673000 202000 202000 202000 201500 307
268 20241209 141900 120601734000 201500 202000 202000 201500 289
269 20241209 141800 120543452500 202000 201500 202000 201500 296
270 20241209 141700 120483762000 201500 201000 202000 201000 5576
271 20241209 141600 119360257500 201000 201500 201500 201000 695
272 20241209 141500 119220261000 201500 202000 202000 201000 9437
273 20241209 141400 117318707500 202000 201500 202000 201500 246
274 20241209 141300 117269081000 202000 201500 202000 201500 6647
275 20241209 141200 115929685000 202000 202000 202000 201500 349
276 20241209 141100 115859249500 202000 201000 202000 201000 7519
277 20241209 141000 114344305000 201500 201000 201500 201000 366
278 20241209 140900 114270673500 201000 201500 201500 201000 492
279 20241209 140800 114171748000 201500 201500 201500 201000 3361
280 20241209 140700 113496119000 201500 201500 201500 201000 494
281 20241209 140600 113396739500 201000 201000 201500 201000 595
282 20241209 140500 113277058000 201500 201000 201500 201000 813
283 20241209 140400 113113623500 201000 201000 201500 201000 598
284 20241209 140300 112993321500 201000 201500 201500 201000 301
285 20241209 140200 112932751500 201000 201000 201500 201000 139
286 20241209 140100 112904776500 201500 201500 202000 201000 1178
287 20241209 140000 112667410000 201500 202000 202000 201500 1923
288 20241209 135900 112279877000 201500 202000 202000 201500 545
289 20241209 135800 112170023500 202000 202000 202000 201500 201
290 20241209 135700 112129486500 202000 202000 202000 201500 300
291 20241209 135600 112069002000 202000 202500 202500 201500 3271
292 20241209 135500 111408858500 202500 202000 202500 202000 1504
293 20241209 135400 111105008000 202000 201000 202000 201000 11961
294 20241209 135300 108693590500 201500 201500 201500 201000 1236
295 20241209 135200 108444805000 201000 201000 201500 201000 3690
296 20241209 135100 107703038500 201500 201500 201500 201000 276
297 20241209 135000 107647513000 201500 201000 201500 201000 3190
298 20241209 134900 107006289000 201000 201500 201500 201000 400
299 20241209 134800 106925862500 201000 201500 201500 201000 1156
300 20241209 134700 106693156500 201000 201000 201500 201000 272
301 20241209 134600 106638470000 201000 201000 201500 201000 265
302 20241209 134500 106585124000 201500 201500 202000 201000 2896
303 20241209 134400 106001579500 201500 201500 202000 201500 4977
304 20241209 134300 104998688000 201500 202000 202000 201500 1216
305 20241209 134200 104753619000 202000 202000 202000 201500 409
306 20241209 134100 104671157500 201500 201500 202000 201500 442
307 20241209 134000 104582060500 201500 202000 202000 201500 400
308 20241209 133900 104501434000 202000 202000 202000 201500 330
309 20241209 133800 104434887500 202000 201500 202000 201500 317
310 20241209 133700 104370977000 201500 202000 202000 201500 581
311 20241209 133600 104253825000 201500 202000 202500 201500 5713
312 20241209 133500 103100758000 202000 202500 202500 202000 286
313 20241209 133400 103042955000 202000 202000 202500 202000 451
314 20241209 133300 102951836000 202000 202000 202500 202000 315
315 20241209 133200 102888186500 202000 202500 202500 202000 400
316 20241209 133100 102807369500 202500 202500 202500 202000 446
317 20241209 133000 102717196500 202000 202500 202500 202000 422
318 20241209 132900 102631923000 202000 202000 202500 202000 741
319 20241209 132800 102482193500 202500 202500 202500 202000 1913
320 20241209 132700 102095737500 202000 202500 203000 202000 9998
321 20241209 132600 100071099500 203000 202500 203000 202500 642
322 20241209 132500 99940917000 203000 203000 203000 202500 847
323 20241209 132400 99769033000 203000 203000 203000 202500 432
324 20241209 132300 99681383000 203000 203000 203000 202500 263
325 20241209 132200 99628021000 203000 203000 203000 202500 302
326 20241209 132100 99566771500 203000 203000 203000 202500 201
327 20241209 132000 99526003500 203000 202500 203000 202000 6553
328 20241209 131900 98199023500 202000 202500 202500 202000 204
329 20241209 131800 98157773000 202000 202500 202500 202000 219
330 20241209 131700 98113447000 202500 202500 202500 202000 192
331 20241209 131600 98074584500 202500 202000 202500 202000 4755
332 20241209 131500 97114016000 202000 202000 202000 201500 539
333 20241209 131400 97005248500 202000 201000 202000 201000 13788
334 20241209 131300 94226151500 201000 201500 201500 201000 1250
335 20241209 131200 93974410000 201000 201500 201500 201000 474
336 20241209 131100 93879056000 201000 201500 201500 201000 1637
337 20241209 131000 93549900500 201500 201000 201500 201000 339
338 20241209 130900 93481738000 201000 201500 201500 201000 1423
339 20241209 130800 93195695500 201500 201500 201500 201000 169
340 20241209 130700 93161676000 201000 201500 201500 201000 124
341 20241209 130600 93136713000 201000 201500 201500 201000 1174
342 20241209 130500 92900498000 201500 201500 201500 201000 658
343 20241209 130400 92768192500 201500 201000 201500 201000 214
344 20241209 130300 92725143500 201500 201500 201500 201000 662
345 20241209 130200 92591835500 201000 201500 201500 201000 480
346 20241209 130100 92495295000 201000 201000 201500 201000 393
347 20241209 130000 92416257000 201000 201500 201500 201000 1550
348 20241209 125900 92104670000 201000 201000 201500 201000 216
349 20241209 125800 92061221000 201000 201500 201500 201000 812
350 20241209 125700 91897955000 201500 201000 201500 201000 643
351 20241209 125600 91768648500 201500 201000 201500 201000 1648
352 20241209 125500 91437356000 201000 201000 201500 201000 783
353 20241209 125400 91279941000 201000 201000 201500 201000 811
354 20241209 125300 91116796000 201500 201000 201500 201000 783
355 20241209 125200 90959283500 201000 201000 201500 201000 194
356 20241209 125100 90920275500 201500 201500 201500 201000 711
357 20241209 125000 90777324500 201500 201000 201500 201000 453
358 20241209 124900 90686205000 201500 201500 201500 201000 278
359 20241209 124800 90630281000 201500 201000 201500 201000 355
360 20241209 124700 90558893000 201500 201000 201500 201000 308
361 20241209 124600 90496947500 201500 201000 201500 201000 236
362 20241209 124500 90449465000 201000 201000 201500 201000 809
363 20241209 124400 90286616000 201000 201500 201500 201000 242
364 20241209 124300 90237913500 201500 201500 201500 201000 282
365 20241209 124200 90181161000 201500 201500 201500 201000 272
366 20241209 124100 90126423000 201500 201500 201500 201000 172
367 20241209 124000 90091810000 201500 201000 201500 201000 509
368 20241209 123900 89989449000 201500 201500 201500 201000 243
369 20241209 123800 89940516000 201500 201000 201500 201000 223
370 20241209 123700 89895625500 201500 201500 201500 201000 152
371 20241209 123600 89865055500 201500 201500 201500 201000 177
372 20241209 123500 89829426500 201500 201500 201500 201000 522
373 20241209 123400 89724335500 201500 201500 202000 201000 3499
374 20241209 123300 89019351500 201500 201500 202000 201500 1117
375 20241209 123200 88794269500 202000 202000 202000 201500 1159
376 20241209 123100 88560701500 202000 201500 202000 201500 389
377 20241209 123000 88482307500 202000 201500 202000 201500 438
378 20241209 122900 88394018000 202000 202000 202000 201500 257
379 20241209 122800 88342216500 202000 202000 202000 201500 209
380 20241209 122700 88300085000 202000 201500 202000 201500 288
381 20241209 122600 88242045500 202000 201500 202000 201500 294
382 20241209 122500 88182794000 201500 201500 202000 201500 2218
383 20241209 122400 87735851500 201500 201500 202000 201500 214
384 20241209 122300 87692719000 201500 201500 202000 201500 386
385 20241209 122200 87614932500 202000 202000 202000 201500 120
386 20241209 122100 87590722000 202000 201500 202000 201500 110
387 20241209 122000 87568546000 202000 201500 202000 201500 299
388 20241209 121900 87508212500 202000 201500 202000 201500 158
389 20241209 121800 87476356500 201500 202000 202000 201000 1786
390 20241209 121700 87116519500 201500 202000 202000 201500 226
391 20241209 121600 87070952500 202000 201500 202000 201500 792
392 20241209 121500 86911345500 202000 202000 202000 201500 188
393 20241209 121400 86873455500 201500 201500 202000 201500 2825
394 20241209 121300 86304101500 202000 201500 202000 201500 467
395 20241209 121200 86209773500 201500 201000 202000 200500 15269
396 20241209 121100 83136966500 201000 201000 201000 200500 1075
397 20241209 121000 82921239000 200500 200500 201000 200500 2273
398 20241209 120900 82465475500 201000 201000 201000 200500 314
399 20241209 120800 82402420500 200500 201000 201000 200500 240
400 20241209 120700 82354221000 200500 200500 201000 200500 508
401 20241209 120600 82252316500 200500 200500 201000 200500 236
402 20241209 120500 82204961500 201000 201000 201000 200500 877
403 20241209 120400 82028784500 201000 201000 201000 200500 478
404 20241209 120300 81932883000 200500 201000 201000 200500 627
405 20241209 120200 81807109000 201000 201000 201000 200500 859
406 20241209 120100 81634782000 200500 201000 201000 200500 414
407 20241209 120000 81551651500 201000 201000 201000 200500 675
408 20241209 115900 81416180500 200500 200500 201000 200500 543
409 20241209 115800 81307172500 200500 200500 201000 200500 160
410 20241209 115700 81275075500 200500 200500 201000 200500 320
411 20241209 115600 81210803500 200500 201000 201000 200500 3255
412 20241209 115500 80557798500 201000 201000 201000 200500 4487
413 20241209 115400 79657521000 201000 201000 201000 200500 1793
414 20241209 115300 79297704000 200500 200500 201000 200500 3340
415 20241209 115200 78627329000 201000 201500 201500 200500 17941
416 20241209 115100 75021272500 201000 201000 201500 201000 1516
417 20241209 115000 74716497500 201000 201000 201500 201000 291
418 20241209 114900 74657956500 201000 201000 201500 201000 784
419 20241209 114800 74500318000 201000 201500 201500 201000 1453
420 20241209 114700 74208250000 201000 201500 201500 201000 412
421 20241209 114600 74125320000 201000 201000 201500 201000 513
422 20241209 114500 74022193000 201500 201000 201500 201000 750
423 20241209 114400 73871262500 201000 201000 201500 201000 870
424 20241209 114300 73696371500 201500 201000 201500 201000 1033
425 20241209 114200 73488673500 201000 201000 201500 201000 980
426 20241209 114100 73291674500 201000 201000 201500 201000 361
427 20241209 114000 73219028000 201000 201000 201500 201000 800
428 20241209 113900 73058146000 201000 201000 201500 201000 469
429 20241209 113800 72963799500 201000 201000 201500 201000 359
430 20241209 113700 72891619000 201500 201000 201500 201000 606
431 20241209 113600 72769649000 201500 201500 201500 201000 504
432 20241209 113500 72668198000 201500 201500 201500 201000 1389
433 20241209 113400 72388498500 201000 201000 201500 201000 459
434 20241209 113300 72296102500 201000 201500 201500 201000 306
435 20241209 113200 72234538500 201000 201000 201500 201000 257
436 20241209 113100 72182830500 201500 201500 201500 201000 492
437 20241209 113000 72083874000 201000 201500 201500 201000 628
438 20241209 112900 71957583500 201500 201500 201500 201000 918
439 20241209 112800 71772978000 201000 201000 201500 201000 1056
440 20241209 112700 71560497500 201500 201000 201500 201000 554
441 20241209 112600 71449065000 201500 201500 201500 201000 499
442 20241209 112500 71348655000 201000 201000 201500 201000 626
443 20241209 112400 71222755000 201000 201500 201500 201000 453
444 20241209 112300 71131636500 201000 201500 202000 201000 3624
445 20241209 112200 70401793500 201500 202000 202000 201500 315
446 20241209 112100 70338305500 201500 201500 202000 201500 294
447 20241209 112000 70279057500 201500 202000 202000 201500 405
448 20241209 111900 70197410000 201500 202000 202000 201500 128
449 20241209 111800 70171609000 202000 201500 202000 201500 180
450 20241209 111700 70135302000 201500 201500 202000 201500 478
451 20241209 111600 70038981000 201500 201000 202000 201000 3229
452 20241209 111500 69388553000 201500 201000 201500 201000 1306
453 20241209 111400 69125656000 201500 201000 201500 201000 376
454 20241209 111300 69050010500 201000 201500 201500 201000 342
455 20241209 111200 68981236000 201500 202000 202000 201000 3283
456 20241209 111100 68319970000 201500 201500 202000 201500 1595
457 20241209 111000 67998557500 201500 202000 202500 201500 5201
458 20241209 110900 66948197000 202000 202000 202500 202000 543
459 20241209 110800 66838501000 202000 202500 202500 202000 1270
460 20241209 110700 66581934500 202000 202500 202500 202000 827
461 20241209 110600 66414857500 202000 202000 202500 202000 211
462 20241209 110500 66372210500 202500 202500 202500 202000 133
463 20241209 110400 66345332500 202000 202000 202500 202000 146
464 20241209 110300 66315811000 202000 202000 202500 202000 271
465 20241209 110200 66261035500 202000 202500 202500 202000 178
466 20241209 110100 66225013500 202000 202000 202500 202000 173
467 20241209 110000 66190011500 202000 201500 202500 201500 4044
468 20241209 105900 65373089000 201500 202000 202000 201500 2199
469 20241209 105800 64929508500 202000 201500 202000 201500 271
470 20241209 105700 64874884000 201500 201500 202000 201500 455
471 20241209 105600 64783192000 201500 201500 202000 201500 544
472 20241209 105500 64673473500 201500 202500 202500 201500 10807
473 20241209 105400 62491251500 202000 202000 202500 202000 742
474 20241209 105300 62341326000 202000 202000 202500 202000 204
475 20241209 105200 62300096000 202000 202500 202500 202000 249
476 20241209 105100 62249784000 202000 202500 202500 202000 207
477 20241209 105000 62207928500 202000 202500 202500 202000 182
478 20241209 104900 62171144500 202000 202000 202500 202000 394
479 20241209 104800 62091454000 202000 202000 202500 202000 572
480 20241209 104700 61975769000 202000 202500 202500 202000 313
481 20241209 104600 61912512000 202000 202500 202500 202000 723
482 20241209 104500 61766442000 202000 202500 202500 202000 498
483 20241209 104400 61665701500 202500 202500 202500 202000 377
484 20241209 104300 61589534500 202000 202000 202500 202000 1573
485 20241209 104200 61271715000 202500 202000 202500 202000 525
486 20241209 104100 61165650500 202000 202500 202500 202000 465
487 20241209 104000 61071678500 202000 202500 202500 202000 376
488 20241209 103900 60995614500 202000 202500 202500 202000 356
489 20241209 103800 60923626000 202000 202500 202500 202000 492
490 20241209 103700 60824206500 202000 202000 202500 202000 325
491 20241209 103600 60758519000 202500 202500 202500 202000 496
492 20241209 103500 60658302000 202500 202500 202500 202000 308
493 20241209 103400 60595970500 202000 202000 202500 202000 292
494 20241209 103300 60536921000 202000 202500 202500 202000 226
495 20241209 103200 60491216500 202500 202500 202500 202000 152
496 20241209 103100 60460479500 202000 202500 202500 202000 313
497 20241209 103000 60397133000 202500 202500 202500 202000 114
498 20241209 102900 60374059500 202500 202000 202500 201500 7046
499 20241209 102800 58949730500 201500 202000 202000 201500 371
500 20241209 102700 58874888500 202000 201500 202000 201500 253
501 20241209 102600 58823790500 202000 203000 203000 201500 12445
502 20241209 102500 56307152000 203000 202500 203000 202500 1211
503 20241209 102400 56061651000 202500 203000 203000 202500 531
504 20241209 102300 55953916000 202500 203000 203000 202500 1365
505 20241209 102200 55677040000 203000 202500 203000 202000 8758
506 20241209 102100 53902930500 202000 202500 202500 202000 399
507 20241209 102000 53822167500 202000 202000 202500 202000 700
508 20241209 101900 53680611500 202000 202500 202500 202000 601
509 20241209 101800 53559186000 202000 202000 202500 202000 399
510 20241209 101700 53478562500 202500 202000 202500 202000 632
511 20241209 101600 53350863000 202500 202500 202500 202000 292
512 20241209 101500 53291860000 202500 202000 202500 202000 523
513 20241209 101400 53186202500 202000 202000 202500 202000 552
514 20241209 101300 53074637500 202000 202000 202500 202000 2021
515 20241209 101200 52666143000 202000 202000 202500 202000 785
516 20241209 101100 52507497500 202000 202000 202500 202000 506
517 20241209 101000 52405188500 202000 202500 202500 202000 523
518 20241209 100900 52299447500 202000 202500 202500 202000 223
519 20241209 100800 52254365500 202500 202500 202500 202000 274
520 20241209 100700 52198976000 202500 202500 202500 202000 141
521 20241209 100600 52170444500 202500 202500 202500 202000 286
522 20241209 100500 52112632000 202000 202500 202500 202000 161
523 20241209 100400 52080068500 202000 202000 202500 202000 314
524 20241209 100300 52016607000 202500 202500 202500 202000 158
525 20241209 100200 51984634000 202000 202000 202000 201500 2663
526 20241209 100100 51446840500 202000 202500 202500 202000 3832
527 20241209 100000 50672707000 202500 202000 202500 202000 272
528 20241209 095900 50617712000 202000 202500 202500 202000 2343
529 20241209 095800 50144285500 202500 201500 202500 201500 15602
530 20241209 095700 46997364500 201000 201000 201500 201000 1315
531 20241209 095600 46732567000 201500 201500 201500 201000 525
532 20241209 095500 46626985000 201000 201500 201500 201000 460
533 20241209 095400 46534471500 201000 201500 201500 201000 433
534 20241209 095300 46447409500 201000 201500 201500 201000 474
535 20241209 095200 46352081500 201500 201500 201500 201000 364
536 20241209 095100 46278812500 201500 201000 201500 201000 790
537 20241209 095000 46119775500 201500 201000 201500 201000 995
538 20241209 094900 45919472000 201500 201500 201500 201000 409
539 20241209 094800 45837213500 201500 201000 201500 201000 615
540 20241209 094700 45713528500 201000 201500 201500 201000 339
541 20241209 094600 45645330500 201500 201500 201500 201000 580
542 20241209 094500 45528574000 201500 201500 201500 201000 599
543 20241209 094400 45408075000 201500 201000 201500 201000 800
544 20241209 094300 45247031000 201000 201500 201500 201000 2740
545 20241209 094200 44696142500 201000 201500 201500 201000 1065
546 20241209 094100 44482013500 201500 201000 201500 201000 528
547 20241209 094000 44375780500 201000 201500 201500 201000 879
548 20241209 093900 44198827500 201500 201500 201500 201000 867
549 20241209 093800 44024509000 201500 201000 201500 201000 1338
550 20241209 093700 43755533000 201500 201000 201500 201000 479
551 20241209 093600 43659175500 201500 201500 201500 201000 429
552 20241209 093500 43572929500 201500 201500 201500 200500 7484
553 20241209 093400 42068739000 201000 201000 201500 201000 2048
554 20241209 093300 41657031000 201000 201000 201500 200500 3102
555 20241209 093200 41033409000 201000 201000 201500 200500 5192
556 20241209 093100 39990038000 201000 201000 201500 200500 3670
557 20241209 093000 39252359000 201000 200500 201000 200500 1109
558 20241209 092900 39029671000 201000 201000 201500 200500 2555
559 20241209 092800 38516109000 201000 200500 201500 200500 6625
560 20241209 092700 37184501000 201000 200500 201500 200500 9714
561 20241209 092600 35232348500 200500 200500 201000 200500 512
562 20241209 092500 35129683000 201000 201000 201500 200500 7449
563 20241209 092400 33632478000 201000 201500 201500 201000 2039
564 20241209 092300 33221893000 201500 202000 202000 201500 5054
565 20241209 092200 32203391500 201500 202000 202000 201500 2976
566 20241209 092100 31603712500 201500 202000 202000 201500 524
567 20241209 092000 31498099000 201500 202000 202000 201500 768
568 20241209 091900 31343289000 201500 202000 202500 201500 5598
569 20241209 091800 30212760500 202500 202500 202500 202000 588
570 20241209 091700 30093920500 202500 201500 202500 201500 9724
571 20241209 091600 28130861000 201000 202000 202000 201000 5728
572 20241209 091500 26976742500 202000 202000 202000 201500 1270
573 20241209 091400 26720767500 201500 201500 202000 201000 6291
574 20241209 091300 25452811000 201000 201500 201500 201000 2556
575 20241209 091200 24938143000 201500 201500 202000 201000 4928
576 20241209 091100 23945047500 202000 202000 202000 201500 1027
577 20241209 091000 23737659500 202000 202000 202500 201500 3956
578 20241209 090900 22938616500 202500 201000 202500 201000 7502
579 20241209 090800 21422093500 201500 202000 202000 201000 5199
580 20241209 090700 20374489000 202000 201500 202500 201500 7436
581 20241209 090600 18871957500 201500 201500 202000 201000 6426
582 20241209 090500 17576986000 201500 201000 201500 201000 2410
583 20241209 090400 17092035500 201000 201000 202000 200500 13205
584 20241209 090300 14436933000 201500 200500 202000 200000 16697
585 20241209 090200 11082597000 200000 200500 201000 200000 7988
586 20241209 090100 9480997000 200500 201000 202000 200500 12167
587 20241209 090000 7033343500 201000 201000 202000 200000 34984

1
005380/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,336465,209416191,68807092500,42825611059500,0.16
20241204,335002,209416191,70015418000,43767983919000,0.16
20241203,334498,209416191,71749821000,44919772969500,0.16
20241202,329016,209416191,71067456000,45233897256000,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 336465 209416191 68807092500 42825611059500 0.16
3 20241204 335002 209416191 70015418000 43767983919000 0.16
4 20241203 334498 209416191 71749821000 44919772969500 0.16
5 20241202 329016 209416191 71067456000 45233897256000 0.16