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

589
005960/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184700,163827540,3580,3580,3580,3580,1124
20241209,184600,163827540,3580,3580,3580,3580,0
20241209,184500,163827540,3580,3580,3580,3580,0
20241209,184400,163827540,3580,3580,3580,3580,0
20241209,184300,163827540,3580,3580,3580,3580,0
20241209,184200,163827540,3580,3580,3580,3580,0
20241209,184100,163827540,3580,3580,3580,3580,0
20241209,184000,163827540,3580,3580,3580,3580,0
20241209,183900,163827540,3580,3580,3580,3580,0
20241209,183800,163827540,3580,3580,3580,3580,0
20241209,183700,163827540,3580,3580,3580,3580,0
20241209,183600,163827540,3580,3580,3580,3580,0
20241209,183500,163827540,3580,3580,3580,3580,0
20241209,183400,163827540,3580,3580,3580,3580,0
20241209,183300,163827540,3580,3580,3580,3580,0
20241209,183200,163827540,3580,3580,3580,3580,0
20241209,183100,163827540,3580,3580,3580,3580,0
20241209,183000,163827540,3580,3580,3580,3580,0
20241209,182900,163827540,3580,3580,3580,3580,0
20241209,182800,163827540,3580,3580,3580,3580,0
20241209,182700,163827540,3580,3580,3580,3580,0
20241209,182600,163827540,3580,3580,3580,3580,0
20241209,182500,163827540,3580,3580,3580,3580,0
20241209,182400,163827540,3580,3580,3580,3580,0
20241209,182300,163827540,3580,3580,3580,3580,0
20241209,182200,163827540,3580,3580,3580,3580,0
20241209,182100,163827540,3580,3580,3580,3580,0
20241209,182000,163827540,3580,3580,3580,3580,0
20241209,181900,163827540,3580,3580,3580,3580,0
20241209,181800,163827540,3580,3580,3580,3580,0
20241209,181700,163827540,3580,3580,3580,3580,1124
20241209,181600,163827540,3580,3580,3580,3580,0
20241209,181500,163827540,3580,3580,3580,3580,0
20241209,181400,163827540,3580,3580,3580,3580,0
20241209,181300,163827540,3580,3580,3580,3580,0
20241209,181200,163827540,3580,3580,3580,3580,0
20241209,181100,163827540,3580,3580,3580,3580,0
20241209,181000,163827540,3580,3580,3580,3580,0
20241209,180900,163827540,3580,3580,3580,3580,0
20241209,180800,163827540,3580,3580,3580,3580,0
20241209,180700,163827540,3580,3580,3580,3580,0
20241209,180600,163827540,3580,3580,3580,3580,0
20241209,180500,163827540,3580,3580,3580,3580,0
20241209,180400,163827540,3580,3580,3580,3580,0
20241209,180300,163827540,3580,3580,3580,3580,0
20241209,180200,163827540,3580,3580,3580,3580,0
20241209,180100,163827540,3580,3580,3580,3580,0
20241209,180000,163827540,3580,3580,3580,3580,0
20241209,175900,163827540,3580,3580,3580,3580,0
20241209,175800,163827540,3580,3580,3580,3580,0
20241209,175700,163827540,3580,3580,3580,3580,0
20241209,175600,163827540,3580,3580,3580,3580,0
20241209,175500,163827540,3580,3580,3580,3580,0
20241209,175400,163827540,3580,3580,3580,3580,0
20241209,175300,163827540,3580,3580,3580,3580,0
20241209,175200,163827540,3580,3580,3580,3580,0
20241209,175100,163827540,3580,3580,3580,3580,0
20241209,175000,163827540,3580,3580,3580,3580,0
20241209,174900,163827540,3580,3580,3580,3580,0
20241209,174800,163827540,3580,3580,3580,3580,0
20241209,174700,163827540,3580,3580,3580,3580,1124
20241209,174600,163827540,3580,3580,3580,3580,0
20241209,174500,163827540,3580,3580,3580,3580,0
20241209,174400,163827540,3580,3580,3580,3580,0
20241209,174300,163827540,3580,3580,3580,3580,0
20241209,174200,163827540,3580,3580,3580,3580,0
20241209,174100,163827540,3580,3580,3580,3580,0
20241209,174000,163827540,3580,3580,3580,3580,0
20241209,173900,163827540,3580,3580,3580,3580,0
20241209,173800,163827540,3580,3580,3580,3580,0
20241209,173700,163827540,3580,3580,3580,3580,0
20241209,173600,163827540,3580,3580,3580,3580,0
20241209,173500,163827540,3580,3580,3580,3580,0
20241209,173400,163827540,3580,3580,3580,3580,0
20241209,173300,163827540,3580,3580,3580,3580,0
20241209,173200,163827540,3580,3580,3580,3580,0
20241209,173100,163827540,3580,3580,3580,3580,0
20241209,173000,163827540,3580,3580,3580,3580,0
20241209,172900,163827540,3580,3580,3580,3580,0
20241209,172800,163827540,3580,3580,3580,3580,0
20241209,172700,163827540,3580,3580,3580,3580,0
20241209,172600,163827540,3580,3580,3580,3580,0
20241209,172500,163827540,3580,3580,3580,3580,0
20241209,172400,163827540,3580,3580,3580,3580,0
20241209,172300,163827540,3580,3580,3580,3580,0
20241209,172200,163827540,3580,3580,3580,3580,0
20241209,172100,163827540,3580,3580,3580,3580,0
20241209,172000,163827540,3580,3580,3580,3580,0
20241209,171900,163827540,3580,3580,3580,3580,0
20241209,171800,163827540,3580,3580,3580,3580,0
20241209,171700,163827540,3580,3580,3580,3580,1124
20241209,171600,163827540,3580,3580,3580,3580,0
20241209,171500,163827540,3580,3580,3580,3580,0
20241209,171400,163827540,3580,3580,3580,3580,0
20241209,171300,163827540,3580,3580,3580,3580,0
20241209,171200,163827540,3580,3580,3580,3580,0
20241209,171100,163827540,3580,3580,3580,3580,0
20241209,171000,163827540,3580,3580,3580,3580,0
20241209,170900,163827540,3580,3580,3580,3580,0
20241209,170800,163827540,3580,3580,3580,3580,0
20241209,170700,163827540,3580,3580,3580,3580,0
20241209,170600,163827540,3580,3580,3580,3580,0
20241209,170500,163827540,3580,3580,3580,3580,0
20241209,170400,163827540,3580,3580,3580,3580,0
20241209,170300,163827540,3580,3580,3580,3580,0
20241209,170200,163827540,3580,3580,3580,3580,0
20241209,170100,163827540,3580,3580,3580,3580,0
20241209,170000,163827540,3580,3580,3580,3580,0
20241209,165900,163827540,3580,3580,3580,3580,0
20241209,165800,163827540,3580,3580,3580,3580,0
20241209,165700,163827540,3580,3580,3580,3580,0
20241209,165600,163827540,3580,3580,3580,3580,0
20241209,165500,163827540,3580,3580,3580,3580,0
20241209,165400,163827540,3580,3580,3580,3580,0
20241209,165300,163827540,3580,3580,3580,3580,0
20241209,165200,163827540,3580,3580,3580,3580,0
20241209,165100,163827540,3580,3580,3580,3580,0
20241209,165000,163827540,3580,3580,3580,3580,0
20241209,164900,163827540,3580,3580,3580,3580,0
20241209,164800,163827540,3580,3580,3580,3580,0
20241209,164700,163827540,3580,3580,3580,3580,1124
20241209,164600,163827540,3580,3580,3580,3580,0
20241209,164500,163827540,3580,3580,3580,3580,0
20241209,164400,163827540,3580,3580,3580,3580,0
20241209,164300,163827540,3580,3580,3580,3580,0
20241209,164200,163827540,3580,3580,3580,3580,0
20241209,164100,163827540,3580,3580,3580,3580,0
20241209,164000,163827540,3580,3580,3580,3580,0
20241209,163900,163827540,3580,3580,3580,3580,0
20241209,163800,163827540,3580,3580,3580,3580,0
20241209,163700,163827540,3580,3580,3580,3580,0
20241209,163600,163827540,3580,3580,3580,3580,0
20241209,163500,163827540,3580,3580,3580,3580,0
20241209,163400,163827540,3580,3580,3580,3580,0
20241209,163300,163827540,3580,3580,3580,3580,0
20241209,163200,163827540,3580,3580,3580,3580,0
20241209,163100,163827540,3580,3580,3580,3580,0
20241209,163000,163827540,3580,3580,3580,3580,0
20241209,162900,163827540,3580,3580,3580,3580,0
20241209,162800,163827540,3580,3580,3580,3580,0
20241209,162700,163827540,3580,3580,3580,3580,0
20241209,162600,163827540,3580,3580,3580,3580,0
20241209,162500,163827540,3580,3580,3580,3580,0
20241209,162400,163827540,3580,3580,3580,3580,0
20241209,162300,163827540,3580,3580,3580,3580,0
20241209,162200,163827540,3580,3580,3580,3580,0
20241209,162100,163827540,3580,3580,3580,3580,0
20241209,162000,163827540,3580,3580,3580,3580,0
20241209,161900,163827540,3580,3580,3580,3580,0
20241209,161800,163827540,3580,3580,3580,3580,0
20241209,161700,163827540,3580,3580,3580,3580,1124
20241209,161600,163827540,3580,3580,3580,3580,0
20241209,161500,163827540,3580,3580,3580,3580,0
20241209,161400,163827540,3580,3580,3580,3580,0
20241209,161300,163827540,3580,3580,3580,3580,0
20241209,161200,163827540,3580,3580,3580,3580,0
20241209,161100,163827540,3580,3580,3580,3580,0
20241209,161000,163827540,3580,3580,3580,3580,0
20241209,160900,163827540,3580,3580,3580,3580,0
20241209,160800,163827540,3580,3580,3580,3580,0
20241209,160700,163827540,3580,3580,3580,3580,0
20241209,160600,163827540,3580,3580,3580,3580,0
20241209,160500,163827540,3580,3580,3580,3580,0
20241209,160400,163827540,3580,3580,3580,3580,0
20241209,160300,163827540,3580,3580,3580,3580,0
20241209,160200,163827540,3580,3580,3580,3580,0
20241209,160100,163827540,3580,3580,3580,3580,0
20241209,160000,163827540,3580,3580,3580,3580,0
20241209,155900,163827540,3580,3580,3580,3580,0
20241209,155800,163827540,3580,3580,3580,3580,0
20241209,155700,163827540,3580,3580,3580,3580,0
20241209,155600,163827540,3580,3580,3580,3580,0
20241209,155500,163827540,3580,3580,3580,3580,0
20241209,155400,163827540,3580,3580,3580,3580,0
20241209,155300,163827540,3580,3580,3580,3580,0
20241209,155200,163827540,3580,3580,3580,3580,0
20241209,155100,163827540,3580,3580,3580,3580,0
20241209,155000,163827540,3580,3580,3580,3580,0
20241209,154900,163827540,3580,3580,3580,3580,0
20241209,154800,163827540,3580,3580,3580,3580,0
20241209,154700,163827540,3580,3580,3580,3580,1124
20241209,154600,163827540,3580,3580,3580,3580,0
20241209,154500,163827540,3580,3580,3580,3580,0
20241209,154400,163827540,3580,3580,3580,3580,0
20241209,154300,163827540,3580,3580,3580,3580,0
20241209,154200,163827540,3580,3580,3580,3580,0
20241209,154100,163827540,3580,3580,3580,3580,0
20241209,154000,163827540,3580,3580,3580,3580,0
20241209,153900,163827540,3580,3580,3580,3580,0
20241209,153800,163827540,3580,3580,3580,3580,0
20241209,153700,163827540,3580,3580,3580,3580,0
20241209,153600,163827540,3580,3580,3580,3580,0
20241209,153500,163827540,3580,3580,3580,3580,0
20241209,153400,163827540,3580,3580,3580,3580,0
20241209,153300,163827540,3580,3580,3580,3580,0
20241209,153200,163827540,3580,3580,3580,3580,0
20241209,153100,163827540,3580,3580,3580,3580,0
20241209,153000,163827540,3580,3580,3580,3580,1124
20241209,152900,159803620,3575,3575,3575,3575,0
20241209,152800,159803620,3575,3575,3575,3575,0
20241209,152700,159803620,3575,3575,3575,3575,0
20241209,152600,159803620,3575,3575,3575,3575,0
20241209,152500,159803620,3575,3575,3575,3575,0
20241209,152400,159803620,3575,3575,3575,3575,0
20241209,152300,159803620,3575,3575,3575,3575,0
20241209,152200,159803620,3575,3575,3575,3575,0
20241209,152100,159803620,3575,3575,3575,3575,0
20241209,152000,159803620,3575,3575,3575,3575,0
20241209,151900,159803620,3575,3580,3580,3575,509
20241209,151800,157983090,3580,3580,3580,3580,20
20241209,151700,157911490,3580,3580,3580,3580,10
20241209,151600,157875690,3580,3580,3580,3580,39
20241209,151500,157736070,3580,3580,3580,3580,0
20241209,151400,157736070,3580,3580,3580,3580,77
20241209,151300,157460410,3580,3580,3580,3575,2396
20241209,151200,148882735,3580,3580,3580,3580,104
20241209,151100,148510415,3580,3580,3580,3580,0
20241209,151000,148510415,3580,3580,3580,3580,574
20241209,150900,146455495,3570,3570,3570,3570,0
20241209,150800,146455495,3570,3570,3570,3570,0
20241209,150700,146455495,3570,3570,3570,3570,0
20241209,150600,146455495,3570,3570,3570,3570,0
20241209,150500,146455495,3570,3575,3575,3570,102
20241209,150400,146091315,3570,3570,3570,3570,0
20241209,150300,146091315,3570,3570,3570,3570,0
20241209,150200,146091315,3570,3575,3575,3570,50
20241209,150100,145912705,3575,3575,3575,3575,0
20241209,150000,145912705,3575,3575,3575,3575,18
20241209,145900,145848355,3580,3580,3580,3580,1
20241209,145800,145844775,3580,3580,3580,3575,58
20241209,145700,145637145,3580,3580,3580,3580,35
20241209,145600,145511845,3580,3580,3580,3580,147
20241209,145500,144985585,3585,3585,3585,3585,25
20241209,145400,144895960,3585,3585,3585,3585,366
20241209,145300,143583850,3585,3595,3595,3585,2734
20241209,145200,133768610,3600,3600,3600,3600,10
20241209,145100,133732610,3600,3600,3600,3600,0
20241209,145000,133732610,3600,3600,3600,3600,0
20241209,144900,133732610,3600,3615,3615,3600,1355
20241209,144800,128853710,3600,3615,3615,3600,520
20241209,144700,126979140,3615,3615,3615,3615,4
20241209,144600,126964680,3615,3615,3615,3615,0
20241209,144500,126964680,3615,3615,3615,3615,0
20241209,144400,126964680,3615,3615,3615,3615,82
20241209,144300,126668250,3615,3610,3615,3610,4
20241209,144200,126653800,3615,3615,3615,3615,0
20241209,144100,126653800,3615,3615,3615,3615,309
20241209,144000,125536765,3615,3615,3615,3615,1
20241209,143900,125533150,3615,3615,3615,3615,0
20241209,143800,125533150,3615,3615,3615,3615,2
20241209,143700,125525920,3620,3620,3620,3620,10
20241209,143600,125489720,3620,3620,3620,3620,0
20241209,143500,125489720,3620,3620,3620,3620,10
20241209,143400,125453520,3610,3610,3610,3610,0
20241209,143300,125453520,3610,3610,3610,3610,0
20241209,143200,125453520,3610,3610,3610,3610,0
20241209,143100,125453520,3610,3610,3610,3610,0
20241209,143000,125453520,3610,3610,3610,3610,0
20241209,142900,125453520,3610,3610,3610,3610,0
20241209,142800,125453520,3610,3610,3610,3610,200
20241209,142700,124731520,3610,3610,3610,3610,0
20241209,142600,124731520,3610,3610,3610,3610,729
20241209,142500,122099830,3610,3610,3610,3610,0
20241209,142400,122099830,3610,3610,3610,3610,0
20241209,142300,122099830,3610,3610,3610,3610,0
20241209,142200,122099830,3610,3610,3610,3610,17
20241209,142100,122038460,3620,3620,3620,3620,0
20241209,142000,122038460,3620,3620,3620,3620,25
20241209,141900,121947960,3620,3620,3620,3620,0
20241209,141800,121947960,3620,3620,3620,3620,400
20241209,141700,120499960,3625,3625,3625,3625,1
20241209,141600,120496335,3625,3625,3625,3625,20
20241209,141500,120423835,3610,3610,3610,3610,0
20241209,141400,120423835,3610,3610,3610,3610,0
20241209,141300,120423835,3610,3610,3610,3610,0
20241209,141200,120423835,3610,3620,3620,3610,339
20241209,141100,119199045,3620,3620,3620,3620,0
20241209,141000,119199045,3620,3620,3620,3620,0
20241209,140900,119199045,3620,3620,3620,3620,100
20241209,140800,118837045,3620,3620,3620,3620,45
20241209,140700,118674145,3620,3620,3620,3620,660
20241209,140600,116284945,3620,3610,3620,3610,866
20241209,140500,113150775,3610,3610,3610,3610,1
20241209,140400,113147165,3605,3605,3605,3605,0
20241209,140300,113147165,3605,3610,3610,3605,151
20241209,140200,112602795,3605,3605,3605,3605,0
20241209,140100,112602795,3605,3605,3605,3605,0
20241209,140000,112602795,3605,3605,3605,3605,2
20241209,135900,112595585,3615,3610,3615,3610,9
20241209,135800,112563055,3605,3615,3615,3605,1001
20241209,135700,108954170,3610,3610,3610,3610,824
20241209,135600,105979530,3615,3615,3615,3615,0
20241209,135500,105979530,3615,3615,3615,3615,20
20241209,135400,105907230,3620,3620,3620,3620,6
20241209,135300,105885510,3615,3615,3615,3615,1
20241209,135200,105881895,3615,3615,3615,3615,0
20241209,135100,105881895,3615,3615,3615,3615,91
20241209,135000,105552930,3615,3615,3615,3615,232
20241209,134900,104714250,3615,3615,3615,3615,5
20241209,134800,104696175,3620,3620,3620,3620,0
20241209,134700,104696175,3620,3620,3620,3620,0
20241209,134600,104696175,3620,3620,3620,3620,246
20241209,134500,103805655,3620,3620,3620,3620,1
20241209,134400,103802035,3620,3620,3620,3620,0
20241209,134300,103802035,3620,3620,3620,3620,0
20241209,134200,103802035,3620,3620,3620,3620,0
20241209,134100,103802035,3620,3620,3620,3620,0
20241209,134000,103802035,3620,3620,3620,3620,540
20241209,133900,101847235,3620,3620,3620,3620,3
20241209,133800,101836375,3620,3620,3620,3620,0
20241209,133700,101836375,3620,3620,3620,3620,0
20241209,133600,101836375,3620,3620,3620,3620,0
20241209,133500,101836375,3620,3620,3620,3620,0
20241209,133400,101836375,3620,3620,3620,3620,8
20241209,133300,101807415,3620,3620,3620,3620,32
20241209,133200,101691575,3615,3615,3615,3615,100
20241209,133100,101330075,3620,3620,3620,3620,0
20241209,133000,101330075,3620,3620,3620,3620,0
20241209,132900,101330075,3620,3620,3620,3620,0
20241209,132800,101330075,3620,3620,3620,3620,1
20241209,132700,101326455,3620,3620,3620,3620,0
20241209,132600,101326455,3620,3620,3620,3615,14
20241209,132500,101275785,3620,3620,3620,3620,2
20241209,132400,101268545,3620,3620,3620,3620,0
20241209,132300,101268545,3620,3620,3620,3620,200
20241209,132200,100544545,3620,3620,3620,3620,20
20241209,132100,100472145,3620,3620,3620,3620,37
20241209,132000,100338205,3620,3620,3620,3620,10
20241209,131900,100302005,3620,3620,3620,3620,1
20241209,131800,100298385,3620,3615,3620,3615,58
20241209,131700,100088705,3615,3615,3615,3615,9
20241209,131600,100056170,3620,3620,3620,3620,144
20241209,131500,99534890,3620,3620,3620,3620,443
20241209,131400,97931230,3625,3625,3625,3625,1
20241209,131300,97927605,3625,3625,3625,3625,0
20241209,131200,97927605,3625,3625,3625,3625,357
20241209,131100,96633480,3630,3630,3630,3630,1
20241209,131000,96629850,3630,3630,3630,3630,2
20241209,130900,96622590,3625,3625,3625,3625,0
20241209,130800,96622590,3625,3625,3625,3625,70
20241209,130700,96368840,3630,3630,3630,3630,158
20241209,130600,95795300,3650,3650,3650,3650,0
20241209,130500,95795300,3650,3650,3650,3650,1
20241209,130400,95791650,3625,3635,3635,3625,200
20241209,130300,95066450,3650,3650,3650,3650,0
20241209,130200,95066450,3650,3650,3650,3650,0
20241209,130100,95066450,3650,3650,3650,3650,0
20241209,130000,95066450,3650,3630,3650,3625,1001
20241209,125900,91433035,3630,3630,3630,3630,0
20241209,125800,91433035,3630,3630,3630,3630,0
20241209,125700,91433035,3630,3645,3645,3630,2060
20241209,125600,83938290,3645,3645,3645,3645,0
20241209,125500,83938290,3645,3645,3645,3645,0
20241209,125400,83938290,3645,3645,3645,3645,0
20241209,125300,83938290,3645,3645,3645,3645,0
20241209,125200,83938290,3645,3645,3645,3645,40
20241209,125100,83792490,3645,3645,3645,3645,0
20241209,125000,83792490,3645,3645,3645,3645,300
20241209,124900,82698990,3645,3645,3645,3645,0
20241209,124800,82698990,3645,3645,3645,3645,0
20241209,124700,82698990,3645,3645,3645,3645,0
20241209,124600,82698990,3645,3645,3645,3645,67
20241209,124500,82454775,3650,3650,3650,3650,500
20241209,124400,80629775,3650,3650,3650,3650,0
20241209,124300,80629775,3650,3650,3650,3650,0
20241209,124200,80629775,3650,3650,3650,3650,0
20241209,124100,80629775,3650,3650,3650,3650,0
20241209,124000,80629775,3650,3650,3650,3650,0
20241209,123900,80629775,3650,3650,3650,3650,4
20241209,123800,80615175,3645,3650,3650,3645,194
20241209,123700,79907995,3650,3650,3650,3650,1
20241209,123600,79904345,3650,3650,3650,3650,5
20241209,123500,79886095,3650,3650,3650,3650,55
20241209,123400,79685345,3650,3650,3650,3650,0
20241209,123300,79685345,3650,3650,3650,3650,0
20241209,123200,79685345,3650,3650,3650,3650,0
20241209,123100,79685345,3650,3650,3650,3650,7
20241209,123000,79659795,3650,3650,3650,3650,0
20241209,122900,79659795,3650,3650,3650,3650,0
20241209,122800,79659795,3650,3650,3650,3650,0
20241209,122700,79659795,3650,3650,3650,3650,200
20241209,122600,78929795,3650,3650,3650,3650,0
20241209,122500,78929795,3650,3650,3650,3650,0
20241209,122400,78929795,3650,3650,3650,3650,0
20241209,122300,78929795,3650,3650,3650,3650,0
20241209,122200,78929795,3650,3650,3650,3650,0
20241209,122100,78929795,3650,3650,3650,3650,10
20241209,122000,78893295,3650,3650,3650,3650,0
20241209,121900,78893295,3650,3650,3650,3650,0
20241209,121800,78893295,3650,3650,3650,3650,0
20241209,121700,78893295,3650,3650,3650,3650,0
20241209,121600,78893295,3650,3650,3650,3650,0
20241209,121500,78893295,3650,3650,3650,3650,0
20241209,121400,78893295,3650,3650,3650,3650,40
20241209,121300,78747295,3650,3645,3650,3645,2
20241209,121200,78740000,3645,3645,3645,3645,0
20241209,121100,78740000,3645,3645,3645,3645,0
20241209,121000,78740000,3645,3645,3645,3645,0
20241209,120900,78740000,3645,3645,3645,3645,0
20241209,120800,78740000,3645,3645,3645,3645,0
20241209,120700,78740000,3645,3645,3645,3645,95
20241209,120600,78393725,3645,3645,3645,3645,0
20241209,120500,78393725,3645,3645,3645,3645,0
20241209,120400,78393725,3645,3645,3645,3645,9
20241209,120300,78360920,3650,3650,3650,3650,0
20241209,120200,78360920,3650,3650,3650,3650,0
20241209,120100,78360920,3650,3650,3650,3650,236
20241209,120000,77499520,3645,3645,3645,3645,0
20241209,115900,77499520,3645,3645,3645,3645,0
20241209,115800,77499520,3645,3645,3645,3645,0
20241209,115700,77499520,3645,3645,3645,3645,0
20241209,115600,77499520,3645,3645,3645,3645,0
20241209,115500,77499520,3645,3645,3645,3645,9
20241209,115400,77466715,3645,3645,3645,3645,34
20241209,115300,77342785,3650,3650,3650,3650,0
20241209,115200,77342785,3650,3650,3650,3650,0
20241209,115100,77342785,3650,3650,3650,3650,0
20241209,115000,77342785,3650,3650,3650,3650,2
20241209,114900,77335485,3650,3650,3650,3650,0
20241209,114800,77335485,3650,3650,3650,3650,0
20241209,114700,77335485,3650,3650,3650,3650,21
20241209,114600,77258835,3650,3650,3650,3650,0
20241209,114500,77258835,3650,3650,3650,3650,151
20241209,114400,76707685,3650,3650,3650,3650,100
20241209,114300,76342685,3650,3650,3650,3650,40
20241209,114200,76196685,3650,3650,3650,3650,0
20241209,114100,76196685,3650,3650,3650,3645,3271
20241209,114000,64257580,3650,3650,3650,3650,4
20241209,113900,64242980,3650,3650,3650,3650,0
20241209,113800,64242980,3650,3655,3655,3650,450
20241209,113700,62599755,3655,3655,3655,3655,1
20241209,113600,62596100,3665,3665,3665,3665,60
20241209,113500,62376200,3655,3655,3655,3655,160
20241209,113400,61791400,3660,3660,3660,3660,0
20241209,113300,61791400,3660,3660,3660,3660,0
20241209,113200,61791400,3660,3660,3660,3660,21
20241209,113100,61714540,3660,3660,3660,3660,0
20241209,113000,61714540,3660,3665,3665,3660,137
20241209,112900,61212935,3665,3665,3665,3665,0
20241209,112800,61212935,3665,3665,3665,3665,0
20241209,112700,61212935,3665,3665,3665,3665,4
20241209,112600,61198275,3665,3665,3665,3665,0
20241209,112500,61198275,3665,3665,3665,3665,0
20241209,112400,61198275,3665,3660,3665,3660,34
20241209,112300,61073785,3655,3655,3655,3655,9
20241209,112200,61040890,3660,3660,3660,3660,0
20241209,112100,61040890,3660,3655,3660,3655,9
20241209,112000,61007985,3660,3665,3665,3660,2
20241209,111900,61000660,3670,3670,3670,3670,0
20241209,111800,61000660,3670,3670,3670,3670,0
20241209,111700,61000660,3670,3670,3670,3670,0
20241209,111600,61000660,3670,3670,3670,3670,0
20241209,111500,61000660,3670,3670,3670,3670,29
20241209,111400,60894230,3670,3670,3670,3670,1
20241209,111300,60890560,3675,3675,3675,3675,0
20241209,111200,60890560,3675,3675,3675,3675,0
20241209,111100,60890560,3675,3675,3675,3675,0
20241209,111000,60890560,3675,3675,3675,3675,0
20241209,110900,60890560,3675,3675,3675,3675,1
20241209,110800,60886885,3680,3680,3680,3680,1
20241209,110700,60883205,3690,3690,3690,3690,0
20241209,110600,60883205,3690,3690,3690,3690,0
20241209,110500,60883205,3690,3690,3690,3690,0
20241209,110400,60883205,3690,3690,3690,3690,0
20241209,110300,60883205,3690,3690,3690,3690,0
20241209,110200,60883205,3690,3690,3690,3690,0
20241209,110100,60883205,3690,3670,3690,3670,34
20241209,110000,60758225,3655,3655,3655,3655,0
20241209,105900,60758225,3655,3655,3655,3655,1383
20241209,105800,55703360,3655,3655,3655,3655,0
20241209,105700,55703360,3655,3650,3655,3650,504
20241209,105600,53861250,3650,3655,3655,3650,178
20241209,105500,53210910,3655,3655,3655,3655,275
20241209,105400,52205785,3655,3655,3655,3655,0
20241209,105300,52205785,3655,3655,3655,3655,0
20241209,105200,52205785,3655,3655,3655,3655,0
20241209,105100,52205785,3655,3660,3660,3655,2439
20241209,105000,43291140,3660,3685,3685,3660,500
20241209,104900,41455530,3690,3690,3690,3690,0
20241209,104800,41455530,3690,3690,3690,3690,33
20241209,104700,41333760,3690,3690,3690,3690,0
20241209,104600,41333760,3690,3690,3690,3690,1
20241209,104500,41330070,3690,3690,3690,3690,1
20241209,104400,41326380,3690,3690,3690,3690,0
20241209,104300,41326380,3690,3690,3690,3690,0
20241209,104200,41326380,3690,3690,3690,3690,2
20241209,104100,41319000,3690,3690,3690,3690,0
20241209,104000,41319000,3690,3690,3690,3690,1
20241209,103900,41315310,3690,3690,3690,3690,4
20241209,103800,41300550,3690,3690,3690,3690,48
20241209,103700,41123430,3680,3680,3680,3680,0
20241209,103600,41123430,3680,3680,3680,3680,5
20241209,103500,41105030,3690,3690,3690,3690,0
20241209,103400,41105030,3690,3690,3690,3690,9
20241209,103300,41071820,3690,3690,3690,3690,6
20241209,103200,41049680,3690,3690,3690,3690,3
20241209,103100,41038610,3690,3690,3690,3690,0
20241209,103000,41038610,3690,3690,3690,3690,0
20241209,102900,41038610,3690,3690,3690,3690,6
20241209,102800,41016470,3690,3690,3690,3690,0
20241209,102700,41016470,3690,3690,3690,3690,0
20241209,102600,41016470,3690,3690,3690,3690,94
20241209,102500,40669610,3680,3680,3680,3680,1
20241209,102400,40665930,3680,3680,3680,3680,8
20241209,102300,40636490,3680,3680,3680,3680,20
20241209,102200,40562890,3680,3680,3680,3680,3060
20241209,102100,29302090,3680,3680,3680,3680,1
20241209,102000,29298410,3680,3680,3680,3680,10
20241209,101900,29261610,3680,3680,3680,3680,1
20241209,101800,29257930,3680,3680,3680,3680,1
20241209,101700,29254250,3680,3680,3680,3680,22
20241209,101600,29173290,3680,3680,3680,3680,20
20241209,101500,29099690,3680,3680,3680,3680,0
20241209,101400,29099690,3680,3680,3680,3680,0
20241209,101300,29099690,3680,3680,3680,3680,0
20241209,101200,29099690,3680,3680,3680,3680,0
20241209,101100,29099690,3680,3680,3680,3680,1
20241209,101000,29096010,3680,3680,3680,3680,10
20241209,100900,29059210,3680,3680,3680,3680,3
20241209,100800,29048170,3660,3680,3680,3660,90
20241209,100700,28718570,3680,3660,3680,3660,6
20241209,100600,28696540,3680,3680,3680,3680,0
20241209,100500,28696540,3680,3680,3680,3680,1
20241209,100400,28692860,3680,3680,3680,3680,0
20241209,100300,28692860,3680,3680,3680,3680,0
20241209,100200,28692860,3680,3680,3680,3680,101
20241209,100100,28321180,3680,3680,3680,3680,15
20241209,100000,28265980,3680,3680,3680,3680,0
20241209,095900,28265980,3680,3680,3680,3680,102
20241209,095800,27890620,3680,3680,3680,3680,0
20241209,095700,27890620,3680,3680,3680,3680,0
20241209,095600,27890620,3680,3680,3680,3680,18
20241209,095500,27824380,3680,3680,3680,3680,0
20241209,095400,27824380,3680,3670,3680,3650,203
20241209,095300,27079055,3680,3680,3680,3680,1
20241209,095200,27075375,3680,3680,3680,3680,0
20241209,095100,27075375,3680,3680,3680,3680,1
20241209,095000,27071695,3680,3680,3680,3680,400
20241209,094900,25599695,3680,3680,3680,3680,0
20241209,094800,25599695,3680,3670,3680,3650,537
20241209,094700,23632775,3670,3670,3670,3670,0
20241209,094600,23632775,3670,3680,3680,3670,350
20241209,094500,22347775,3680,3680,3680,3680,101
20241209,094400,21976095,3680,3680,3680,3680,16
20241209,094300,21917215,3680,3680,3680,3680,270
20241209,094200,20923615,3670,3670,3670,3670,1
20241209,094100,20919945,3670,3680,3680,3670,201
20241209,094000,20182265,3680,3680,3680,3680,2
20241209,093900,20174905,3675,3675,3675,3675,336
20241209,093800,18940105,3675,3675,3675,3675,2
20241209,093700,18932755,3675,3675,3675,3675,0
20241209,093600,18932755,3675,3675,3675,3675,261
20241209,093500,17973580,3680,3680,3680,3680,200
20241209,093400,17237580,3680,3675,3680,3675,203
20241209,093300,16491540,3680,3680,3680,3680,0
20241209,093200,16491540,3680,3680,3680,3680,0
20241209,093100,16491540,3680,3680,3680,3680,1
20241209,093000,16487860,3680,3680,3680,3680,5
20241209,092900,16469460,3680,3680,3680,3680,0
20241209,092800,16469460,3680,3685,3685,3680,310
20241209,092700,15328160,3680,3680,3680,3680,58
20241209,092600,15114720,3685,3685,3685,3685,4
20241209,092500,15099980,3685,3685,3685,3685,19
20241209,092400,15029965,3690,3680,3690,3680,7
20241209,092300,15004155,3690,3690,3690,3690,4
20241209,092200,14989395,3685,3700,3700,3685,338
20241209,092100,13741940,3700,3695,3700,3695,90
20241209,092000,13409190,3700,3700,3700,3700,100
20241209,091900,13039190,3700,3695,3700,3695,39
20241209,091800,12894900,3695,3695,3695,3695,60
20241209,091700,12673200,3695,3690,3695,3690,62
20241209,091600,12444360,3690,3700,3700,3690,28
20241209,091500,12341030,3700,3700,3700,3695,76
20241209,091400,12060120,3700,3700,3700,3700,2
20241209,091300,12052720,3685,3685,3685,3685,40
20241209,091200,11905320,3675,3675,3675,3675,0
20241209,091100,11905320,3675,3675,3675,3675,0
20241209,091000,11905320,3675,3675,3675,3675,50
20241209,090900,11721570,3675,3675,3675,3675,20
20241209,090800,11648070,3675,3680,3680,3675,119
20241209,090700,11210550,3675,3670,3675,3670,22
20241209,090600,11129710,3670,3680,3680,3670,259
20241209,090500,10177240,3700,3690,3700,3690,222
20241209,090400,9358050,3700,3700,3700,3700,4
20241209,090300,9343250,3690,3690,3690,3690,1
20241209,090200,9339560,3710,3690,3710,3690,66
20241209,090100,9095460,3695,3705,3705,3695,473
20241209,090000,7345320,3710,3700,3710,3700,1985
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184700 163827540 3580 3580 3580 3580 1124
3 20241209 184600 163827540 3580 3580 3580 3580 0
4 20241209 184500 163827540 3580 3580 3580 3580 0
5 20241209 184400 163827540 3580 3580 3580 3580 0
6 20241209 184300 163827540 3580 3580 3580 3580 0
7 20241209 184200 163827540 3580 3580 3580 3580 0
8 20241209 184100 163827540 3580 3580 3580 3580 0
9 20241209 184000 163827540 3580 3580 3580 3580 0
10 20241209 183900 163827540 3580 3580 3580 3580 0
11 20241209 183800 163827540 3580 3580 3580 3580 0
12 20241209 183700 163827540 3580 3580 3580 3580 0
13 20241209 183600 163827540 3580 3580 3580 3580 0
14 20241209 183500 163827540 3580 3580 3580 3580 0
15 20241209 183400 163827540 3580 3580 3580 3580 0
16 20241209 183300 163827540 3580 3580 3580 3580 0
17 20241209 183200 163827540 3580 3580 3580 3580 0
18 20241209 183100 163827540 3580 3580 3580 3580 0
19 20241209 183000 163827540 3580 3580 3580 3580 0
20 20241209 182900 163827540 3580 3580 3580 3580 0
21 20241209 182800 163827540 3580 3580 3580 3580 0
22 20241209 182700 163827540 3580 3580 3580 3580 0
23 20241209 182600 163827540 3580 3580 3580 3580 0
24 20241209 182500 163827540 3580 3580 3580 3580 0
25 20241209 182400 163827540 3580 3580 3580 3580 0
26 20241209 182300 163827540 3580 3580 3580 3580 0
27 20241209 182200 163827540 3580 3580 3580 3580 0
28 20241209 182100 163827540 3580 3580 3580 3580 0
29 20241209 182000 163827540 3580 3580 3580 3580 0
30 20241209 181900 163827540 3580 3580 3580 3580 0
31 20241209 181800 163827540 3580 3580 3580 3580 0
32 20241209 181700 163827540 3580 3580 3580 3580 1124
33 20241209 181600 163827540 3580 3580 3580 3580 0
34 20241209 181500 163827540 3580 3580 3580 3580 0
35 20241209 181400 163827540 3580 3580 3580 3580 0
36 20241209 181300 163827540 3580 3580 3580 3580 0
37 20241209 181200 163827540 3580 3580 3580 3580 0
38 20241209 181100 163827540 3580 3580 3580 3580 0
39 20241209 181000 163827540 3580 3580 3580 3580 0
40 20241209 180900 163827540 3580 3580 3580 3580 0
41 20241209 180800 163827540 3580 3580 3580 3580 0
42 20241209 180700 163827540 3580 3580 3580 3580 0
43 20241209 180600 163827540 3580 3580 3580 3580 0
44 20241209 180500 163827540 3580 3580 3580 3580 0
45 20241209 180400 163827540 3580 3580 3580 3580 0
46 20241209 180300 163827540 3580 3580 3580 3580 0
47 20241209 180200 163827540 3580 3580 3580 3580 0
48 20241209 180100 163827540 3580 3580 3580 3580 0
49 20241209 180000 163827540 3580 3580 3580 3580 0
50 20241209 175900 163827540 3580 3580 3580 3580 0
51 20241209 175800 163827540 3580 3580 3580 3580 0
52 20241209 175700 163827540 3580 3580 3580 3580 0
53 20241209 175600 163827540 3580 3580 3580 3580 0
54 20241209 175500 163827540 3580 3580 3580 3580 0
55 20241209 175400 163827540 3580 3580 3580 3580 0
56 20241209 175300 163827540 3580 3580 3580 3580 0
57 20241209 175200 163827540 3580 3580 3580 3580 0
58 20241209 175100 163827540 3580 3580 3580 3580 0
59 20241209 175000 163827540 3580 3580 3580 3580 0
60 20241209 174900 163827540 3580 3580 3580 3580 0
61 20241209 174800 163827540 3580 3580 3580 3580 0
62 20241209 174700 163827540 3580 3580 3580 3580 1124
63 20241209 174600 163827540 3580 3580 3580 3580 0
64 20241209 174500 163827540 3580 3580 3580 3580 0
65 20241209 174400 163827540 3580 3580 3580 3580 0
66 20241209 174300 163827540 3580 3580 3580 3580 0
67 20241209 174200 163827540 3580 3580 3580 3580 0
68 20241209 174100 163827540 3580 3580 3580 3580 0
69 20241209 174000 163827540 3580 3580 3580 3580 0
70 20241209 173900 163827540 3580 3580 3580 3580 0
71 20241209 173800 163827540 3580 3580 3580 3580 0
72 20241209 173700 163827540 3580 3580 3580 3580 0
73 20241209 173600 163827540 3580 3580 3580 3580 0
74 20241209 173500 163827540 3580 3580 3580 3580 0
75 20241209 173400 163827540 3580 3580 3580 3580 0
76 20241209 173300 163827540 3580 3580 3580 3580 0
77 20241209 173200 163827540 3580 3580 3580 3580 0
78 20241209 173100 163827540 3580 3580 3580 3580 0
79 20241209 173000 163827540 3580 3580 3580 3580 0
80 20241209 172900 163827540 3580 3580 3580 3580 0
81 20241209 172800 163827540 3580 3580 3580 3580 0
82 20241209 172700 163827540 3580 3580 3580 3580 0
83 20241209 172600 163827540 3580 3580 3580 3580 0
84 20241209 172500 163827540 3580 3580 3580 3580 0
85 20241209 172400 163827540 3580 3580 3580 3580 0
86 20241209 172300 163827540 3580 3580 3580 3580 0
87 20241209 172200 163827540 3580 3580 3580 3580 0
88 20241209 172100 163827540 3580 3580 3580 3580 0
89 20241209 172000 163827540 3580 3580 3580 3580 0
90 20241209 171900 163827540 3580 3580 3580 3580 0
91 20241209 171800 163827540 3580 3580 3580 3580 0
92 20241209 171700 163827540 3580 3580 3580 3580 1124
93 20241209 171600 163827540 3580 3580 3580 3580 0
94 20241209 171500 163827540 3580 3580 3580 3580 0
95 20241209 171400 163827540 3580 3580 3580 3580 0
96 20241209 171300 163827540 3580 3580 3580 3580 0
97 20241209 171200 163827540 3580 3580 3580 3580 0
98 20241209 171100 163827540 3580 3580 3580 3580 0
99 20241209 171000 163827540 3580 3580 3580 3580 0
100 20241209 170900 163827540 3580 3580 3580 3580 0
101 20241209 170800 163827540 3580 3580 3580 3580 0
102 20241209 170700 163827540 3580 3580 3580 3580 0
103 20241209 170600 163827540 3580 3580 3580 3580 0
104 20241209 170500 163827540 3580 3580 3580 3580 0
105 20241209 170400 163827540 3580 3580 3580 3580 0
106 20241209 170300 163827540 3580 3580 3580 3580 0
107 20241209 170200 163827540 3580 3580 3580 3580 0
108 20241209 170100 163827540 3580 3580 3580 3580 0
109 20241209 170000 163827540 3580 3580 3580 3580 0
110 20241209 165900 163827540 3580 3580 3580 3580 0
111 20241209 165800 163827540 3580 3580 3580 3580 0
112 20241209 165700 163827540 3580 3580 3580 3580 0
113 20241209 165600 163827540 3580 3580 3580 3580 0
114 20241209 165500 163827540 3580 3580 3580 3580 0
115 20241209 165400 163827540 3580 3580 3580 3580 0
116 20241209 165300 163827540 3580 3580 3580 3580 0
117 20241209 165200 163827540 3580 3580 3580 3580 0
118 20241209 165100 163827540 3580 3580 3580 3580 0
119 20241209 165000 163827540 3580 3580 3580 3580 0
120 20241209 164900 163827540 3580 3580 3580 3580 0
121 20241209 164800 163827540 3580 3580 3580 3580 0
122 20241209 164700 163827540 3580 3580 3580 3580 1124
123 20241209 164600 163827540 3580 3580 3580 3580 0
124 20241209 164500 163827540 3580 3580 3580 3580 0
125 20241209 164400 163827540 3580 3580 3580 3580 0
126 20241209 164300 163827540 3580 3580 3580 3580 0
127 20241209 164200 163827540 3580 3580 3580 3580 0
128 20241209 164100 163827540 3580 3580 3580 3580 0
129 20241209 164000 163827540 3580 3580 3580 3580 0
130 20241209 163900 163827540 3580 3580 3580 3580 0
131 20241209 163800 163827540 3580 3580 3580 3580 0
132 20241209 163700 163827540 3580 3580 3580 3580 0
133 20241209 163600 163827540 3580 3580 3580 3580 0
134 20241209 163500 163827540 3580 3580 3580 3580 0
135 20241209 163400 163827540 3580 3580 3580 3580 0
136 20241209 163300 163827540 3580 3580 3580 3580 0
137 20241209 163200 163827540 3580 3580 3580 3580 0
138 20241209 163100 163827540 3580 3580 3580 3580 0
139 20241209 163000 163827540 3580 3580 3580 3580 0
140 20241209 162900 163827540 3580 3580 3580 3580 0
141 20241209 162800 163827540 3580 3580 3580 3580 0
142 20241209 162700 163827540 3580 3580 3580 3580 0
143 20241209 162600 163827540 3580 3580 3580 3580 0
144 20241209 162500 163827540 3580 3580 3580 3580 0
145 20241209 162400 163827540 3580 3580 3580 3580 0
146 20241209 162300 163827540 3580 3580 3580 3580 0
147 20241209 162200 163827540 3580 3580 3580 3580 0
148 20241209 162100 163827540 3580 3580 3580 3580 0
149 20241209 162000 163827540 3580 3580 3580 3580 0
150 20241209 161900 163827540 3580 3580 3580 3580 0
151 20241209 161800 163827540 3580 3580 3580 3580 0
152 20241209 161700 163827540 3580 3580 3580 3580 1124
153 20241209 161600 163827540 3580 3580 3580 3580 0
154 20241209 161500 163827540 3580 3580 3580 3580 0
155 20241209 161400 163827540 3580 3580 3580 3580 0
156 20241209 161300 163827540 3580 3580 3580 3580 0
157 20241209 161200 163827540 3580 3580 3580 3580 0
158 20241209 161100 163827540 3580 3580 3580 3580 0
159 20241209 161000 163827540 3580 3580 3580 3580 0
160 20241209 160900 163827540 3580 3580 3580 3580 0
161 20241209 160800 163827540 3580 3580 3580 3580 0
162 20241209 160700 163827540 3580 3580 3580 3580 0
163 20241209 160600 163827540 3580 3580 3580 3580 0
164 20241209 160500 163827540 3580 3580 3580 3580 0
165 20241209 160400 163827540 3580 3580 3580 3580 0
166 20241209 160300 163827540 3580 3580 3580 3580 0
167 20241209 160200 163827540 3580 3580 3580 3580 0
168 20241209 160100 163827540 3580 3580 3580 3580 0
169 20241209 160000 163827540 3580 3580 3580 3580 0
170 20241209 155900 163827540 3580 3580 3580 3580 0
171 20241209 155800 163827540 3580 3580 3580 3580 0
172 20241209 155700 163827540 3580 3580 3580 3580 0
173 20241209 155600 163827540 3580 3580 3580 3580 0
174 20241209 155500 163827540 3580 3580 3580 3580 0
175 20241209 155400 163827540 3580 3580 3580 3580 0
176 20241209 155300 163827540 3580 3580 3580 3580 0
177 20241209 155200 163827540 3580 3580 3580 3580 0
178 20241209 155100 163827540 3580 3580 3580 3580 0
179 20241209 155000 163827540 3580 3580 3580 3580 0
180 20241209 154900 163827540 3580 3580 3580 3580 0
181 20241209 154800 163827540 3580 3580 3580 3580 0
182 20241209 154700 163827540 3580 3580 3580 3580 1124
183 20241209 154600 163827540 3580 3580 3580 3580 0
184 20241209 154500 163827540 3580 3580 3580 3580 0
185 20241209 154400 163827540 3580 3580 3580 3580 0
186 20241209 154300 163827540 3580 3580 3580 3580 0
187 20241209 154200 163827540 3580 3580 3580 3580 0
188 20241209 154100 163827540 3580 3580 3580 3580 0
189 20241209 154000 163827540 3580 3580 3580 3580 0
190 20241209 153900 163827540 3580 3580 3580 3580 0
191 20241209 153800 163827540 3580 3580 3580 3580 0
192 20241209 153700 163827540 3580 3580 3580 3580 0
193 20241209 153600 163827540 3580 3580 3580 3580 0
194 20241209 153500 163827540 3580 3580 3580 3580 0
195 20241209 153400 163827540 3580 3580 3580 3580 0
196 20241209 153300 163827540 3580 3580 3580 3580 0
197 20241209 153200 163827540 3580 3580 3580 3580 0
198 20241209 153100 163827540 3580 3580 3580 3580 0
199 20241209 153000 163827540 3580 3580 3580 3580 1124
200 20241209 152900 159803620 3575 3575 3575 3575 0
201 20241209 152800 159803620 3575 3575 3575 3575 0
202 20241209 152700 159803620 3575 3575 3575 3575 0
203 20241209 152600 159803620 3575 3575 3575 3575 0
204 20241209 152500 159803620 3575 3575 3575 3575 0
205 20241209 152400 159803620 3575 3575 3575 3575 0
206 20241209 152300 159803620 3575 3575 3575 3575 0
207 20241209 152200 159803620 3575 3575 3575 3575 0
208 20241209 152100 159803620 3575 3575 3575 3575 0
209 20241209 152000 159803620 3575 3575 3575 3575 0
210 20241209 151900 159803620 3575 3580 3580 3575 509
211 20241209 151800 157983090 3580 3580 3580 3580 20
212 20241209 151700 157911490 3580 3580 3580 3580 10
213 20241209 151600 157875690 3580 3580 3580 3580 39
214 20241209 151500 157736070 3580 3580 3580 3580 0
215 20241209 151400 157736070 3580 3580 3580 3580 77
216 20241209 151300 157460410 3580 3580 3580 3575 2396
217 20241209 151200 148882735 3580 3580 3580 3580 104
218 20241209 151100 148510415 3580 3580 3580 3580 0
219 20241209 151000 148510415 3580 3580 3580 3580 574
220 20241209 150900 146455495 3570 3570 3570 3570 0
221 20241209 150800 146455495 3570 3570 3570 3570 0
222 20241209 150700 146455495 3570 3570 3570 3570 0
223 20241209 150600 146455495 3570 3570 3570 3570 0
224 20241209 150500 146455495 3570 3575 3575 3570 102
225 20241209 150400 146091315 3570 3570 3570 3570 0
226 20241209 150300 146091315 3570 3570 3570 3570 0
227 20241209 150200 146091315 3570 3575 3575 3570 50
228 20241209 150100 145912705 3575 3575 3575 3575 0
229 20241209 150000 145912705 3575 3575 3575 3575 18
230 20241209 145900 145848355 3580 3580 3580 3580 1
231 20241209 145800 145844775 3580 3580 3580 3575 58
232 20241209 145700 145637145 3580 3580 3580 3580 35
233 20241209 145600 145511845 3580 3580 3580 3580 147
234 20241209 145500 144985585 3585 3585 3585 3585 25
235 20241209 145400 144895960 3585 3585 3585 3585 366
236 20241209 145300 143583850 3585 3595 3595 3585 2734
237 20241209 145200 133768610 3600 3600 3600 3600 10
238 20241209 145100 133732610 3600 3600 3600 3600 0
239 20241209 145000 133732610 3600 3600 3600 3600 0
240 20241209 144900 133732610 3600 3615 3615 3600 1355
241 20241209 144800 128853710 3600 3615 3615 3600 520
242 20241209 144700 126979140 3615 3615 3615 3615 4
243 20241209 144600 126964680 3615 3615 3615 3615 0
244 20241209 144500 126964680 3615 3615 3615 3615 0
245 20241209 144400 126964680 3615 3615 3615 3615 82
246 20241209 144300 126668250 3615 3610 3615 3610 4
247 20241209 144200 126653800 3615 3615 3615 3615 0
248 20241209 144100 126653800 3615 3615 3615 3615 309
249 20241209 144000 125536765 3615 3615 3615 3615 1
250 20241209 143900 125533150 3615 3615 3615 3615 0
251 20241209 143800 125533150 3615 3615 3615 3615 2
252 20241209 143700 125525920 3620 3620 3620 3620 10
253 20241209 143600 125489720 3620 3620 3620 3620 0
254 20241209 143500 125489720 3620 3620 3620 3620 10
255 20241209 143400 125453520 3610 3610 3610 3610 0
256 20241209 143300 125453520 3610 3610 3610 3610 0
257 20241209 143200 125453520 3610 3610 3610 3610 0
258 20241209 143100 125453520 3610 3610 3610 3610 0
259 20241209 143000 125453520 3610 3610 3610 3610 0
260 20241209 142900 125453520 3610 3610 3610 3610 0
261 20241209 142800 125453520 3610 3610 3610 3610 200
262 20241209 142700 124731520 3610 3610 3610 3610 0
263 20241209 142600 124731520 3610 3610 3610 3610 729
264 20241209 142500 122099830 3610 3610 3610 3610 0
265 20241209 142400 122099830 3610 3610 3610 3610 0
266 20241209 142300 122099830 3610 3610 3610 3610 0
267 20241209 142200 122099830 3610 3610 3610 3610 17
268 20241209 142100 122038460 3620 3620 3620 3620 0
269 20241209 142000 122038460 3620 3620 3620 3620 25
270 20241209 141900 121947960 3620 3620 3620 3620 0
271 20241209 141800 121947960 3620 3620 3620 3620 400
272 20241209 141700 120499960 3625 3625 3625 3625 1
273 20241209 141600 120496335 3625 3625 3625 3625 20
274 20241209 141500 120423835 3610 3610 3610 3610 0
275 20241209 141400 120423835 3610 3610 3610 3610 0
276 20241209 141300 120423835 3610 3610 3610 3610 0
277 20241209 141200 120423835 3610 3620 3620 3610 339
278 20241209 141100 119199045 3620 3620 3620 3620 0
279 20241209 141000 119199045 3620 3620 3620 3620 0
280 20241209 140900 119199045 3620 3620 3620 3620 100
281 20241209 140800 118837045 3620 3620 3620 3620 45
282 20241209 140700 118674145 3620 3620 3620 3620 660
283 20241209 140600 116284945 3620 3610 3620 3610 866
284 20241209 140500 113150775 3610 3610 3610 3610 1
285 20241209 140400 113147165 3605 3605 3605 3605 0
286 20241209 140300 113147165 3605 3610 3610 3605 151
287 20241209 140200 112602795 3605 3605 3605 3605 0
288 20241209 140100 112602795 3605 3605 3605 3605 0
289 20241209 140000 112602795 3605 3605 3605 3605 2
290 20241209 135900 112595585 3615 3610 3615 3610 9
291 20241209 135800 112563055 3605 3615 3615 3605 1001
292 20241209 135700 108954170 3610 3610 3610 3610 824
293 20241209 135600 105979530 3615 3615 3615 3615 0
294 20241209 135500 105979530 3615 3615 3615 3615 20
295 20241209 135400 105907230 3620 3620 3620 3620 6
296 20241209 135300 105885510 3615 3615 3615 3615 1
297 20241209 135200 105881895 3615 3615 3615 3615 0
298 20241209 135100 105881895 3615 3615 3615 3615 91
299 20241209 135000 105552930 3615 3615 3615 3615 232
300 20241209 134900 104714250 3615 3615 3615 3615 5
301 20241209 134800 104696175 3620 3620 3620 3620 0
302 20241209 134700 104696175 3620 3620 3620 3620 0
303 20241209 134600 104696175 3620 3620 3620 3620 246
304 20241209 134500 103805655 3620 3620 3620 3620 1
305 20241209 134400 103802035 3620 3620 3620 3620 0
306 20241209 134300 103802035 3620 3620 3620 3620 0
307 20241209 134200 103802035 3620 3620 3620 3620 0
308 20241209 134100 103802035 3620 3620 3620 3620 0
309 20241209 134000 103802035 3620 3620 3620 3620 540
310 20241209 133900 101847235 3620 3620 3620 3620 3
311 20241209 133800 101836375 3620 3620 3620 3620 0
312 20241209 133700 101836375 3620 3620 3620 3620 0
313 20241209 133600 101836375 3620 3620 3620 3620 0
314 20241209 133500 101836375 3620 3620 3620 3620 0
315 20241209 133400 101836375 3620 3620 3620 3620 8
316 20241209 133300 101807415 3620 3620 3620 3620 32
317 20241209 133200 101691575 3615 3615 3615 3615 100
318 20241209 133100 101330075 3620 3620 3620 3620 0
319 20241209 133000 101330075 3620 3620 3620 3620 0
320 20241209 132900 101330075 3620 3620 3620 3620 0
321 20241209 132800 101330075 3620 3620 3620 3620 1
322 20241209 132700 101326455 3620 3620 3620 3620 0
323 20241209 132600 101326455 3620 3620 3620 3615 14
324 20241209 132500 101275785 3620 3620 3620 3620 2
325 20241209 132400 101268545 3620 3620 3620 3620 0
326 20241209 132300 101268545 3620 3620 3620 3620 200
327 20241209 132200 100544545 3620 3620 3620 3620 20
328 20241209 132100 100472145 3620 3620 3620 3620 37
329 20241209 132000 100338205 3620 3620 3620 3620 10
330 20241209 131900 100302005 3620 3620 3620 3620 1
331 20241209 131800 100298385 3620 3615 3620 3615 58
332 20241209 131700 100088705 3615 3615 3615 3615 9
333 20241209 131600 100056170 3620 3620 3620 3620 144
334 20241209 131500 99534890 3620 3620 3620 3620 443
335 20241209 131400 97931230 3625 3625 3625 3625 1
336 20241209 131300 97927605 3625 3625 3625 3625 0
337 20241209 131200 97927605 3625 3625 3625 3625 357
338 20241209 131100 96633480 3630 3630 3630 3630 1
339 20241209 131000 96629850 3630 3630 3630 3630 2
340 20241209 130900 96622590 3625 3625 3625 3625 0
341 20241209 130800 96622590 3625 3625 3625 3625 70
342 20241209 130700 96368840 3630 3630 3630 3630 158
343 20241209 130600 95795300 3650 3650 3650 3650 0
344 20241209 130500 95795300 3650 3650 3650 3650 1
345 20241209 130400 95791650 3625 3635 3635 3625 200
346 20241209 130300 95066450 3650 3650 3650 3650 0
347 20241209 130200 95066450 3650 3650 3650 3650 0
348 20241209 130100 95066450 3650 3650 3650 3650 0
349 20241209 130000 95066450 3650 3630 3650 3625 1001
350 20241209 125900 91433035 3630 3630 3630 3630 0
351 20241209 125800 91433035 3630 3630 3630 3630 0
352 20241209 125700 91433035 3630 3645 3645 3630 2060
353 20241209 125600 83938290 3645 3645 3645 3645 0
354 20241209 125500 83938290 3645 3645 3645 3645 0
355 20241209 125400 83938290 3645 3645 3645 3645 0
356 20241209 125300 83938290 3645 3645 3645 3645 0
357 20241209 125200 83938290 3645 3645 3645 3645 40
358 20241209 125100 83792490 3645 3645 3645 3645 0
359 20241209 125000 83792490 3645 3645 3645 3645 300
360 20241209 124900 82698990 3645 3645 3645 3645 0
361 20241209 124800 82698990 3645 3645 3645 3645 0
362 20241209 124700 82698990 3645 3645 3645 3645 0
363 20241209 124600 82698990 3645 3645 3645 3645 67
364 20241209 124500 82454775 3650 3650 3650 3650 500
365 20241209 124400 80629775 3650 3650 3650 3650 0
366 20241209 124300 80629775 3650 3650 3650 3650 0
367 20241209 124200 80629775 3650 3650 3650 3650 0
368 20241209 124100 80629775 3650 3650 3650 3650 0
369 20241209 124000 80629775 3650 3650 3650 3650 0
370 20241209 123900 80629775 3650 3650 3650 3650 4
371 20241209 123800 80615175 3645 3650 3650 3645 194
372 20241209 123700 79907995 3650 3650 3650 3650 1
373 20241209 123600 79904345 3650 3650 3650 3650 5
374 20241209 123500 79886095 3650 3650 3650 3650 55
375 20241209 123400 79685345 3650 3650 3650 3650 0
376 20241209 123300 79685345 3650 3650 3650 3650 0
377 20241209 123200 79685345 3650 3650 3650 3650 0
378 20241209 123100 79685345 3650 3650 3650 3650 7
379 20241209 123000 79659795 3650 3650 3650 3650 0
380 20241209 122900 79659795 3650 3650 3650 3650 0
381 20241209 122800 79659795 3650 3650 3650 3650 0
382 20241209 122700 79659795 3650 3650 3650 3650 200
383 20241209 122600 78929795 3650 3650 3650 3650 0
384 20241209 122500 78929795 3650 3650 3650 3650 0
385 20241209 122400 78929795 3650 3650 3650 3650 0
386 20241209 122300 78929795 3650 3650 3650 3650 0
387 20241209 122200 78929795 3650 3650 3650 3650 0
388 20241209 122100 78929795 3650 3650 3650 3650 10
389 20241209 122000 78893295 3650 3650 3650 3650 0
390 20241209 121900 78893295 3650 3650 3650 3650 0
391 20241209 121800 78893295 3650 3650 3650 3650 0
392 20241209 121700 78893295 3650 3650 3650 3650 0
393 20241209 121600 78893295 3650 3650 3650 3650 0
394 20241209 121500 78893295 3650 3650 3650 3650 0
395 20241209 121400 78893295 3650 3650 3650 3650 40
396 20241209 121300 78747295 3650 3645 3650 3645 2
397 20241209 121200 78740000 3645 3645 3645 3645 0
398 20241209 121100 78740000 3645 3645 3645 3645 0
399 20241209 121000 78740000 3645 3645 3645 3645 0
400 20241209 120900 78740000 3645 3645 3645 3645 0
401 20241209 120800 78740000 3645 3645 3645 3645 0
402 20241209 120700 78740000 3645 3645 3645 3645 95
403 20241209 120600 78393725 3645 3645 3645 3645 0
404 20241209 120500 78393725 3645 3645 3645 3645 0
405 20241209 120400 78393725 3645 3645 3645 3645 9
406 20241209 120300 78360920 3650 3650 3650 3650 0
407 20241209 120200 78360920 3650 3650 3650 3650 0
408 20241209 120100 78360920 3650 3650 3650 3650 236
409 20241209 120000 77499520 3645 3645 3645 3645 0
410 20241209 115900 77499520 3645 3645 3645 3645 0
411 20241209 115800 77499520 3645 3645 3645 3645 0
412 20241209 115700 77499520 3645 3645 3645 3645 0
413 20241209 115600 77499520 3645 3645 3645 3645 0
414 20241209 115500 77499520 3645 3645 3645 3645 9
415 20241209 115400 77466715 3645 3645 3645 3645 34
416 20241209 115300 77342785 3650 3650 3650 3650 0
417 20241209 115200 77342785 3650 3650 3650 3650 0
418 20241209 115100 77342785 3650 3650 3650 3650 0
419 20241209 115000 77342785 3650 3650 3650 3650 2
420 20241209 114900 77335485 3650 3650 3650 3650 0
421 20241209 114800 77335485 3650 3650 3650 3650 0
422 20241209 114700 77335485 3650 3650 3650 3650 21
423 20241209 114600 77258835 3650 3650 3650 3650 0
424 20241209 114500 77258835 3650 3650 3650 3650 151
425 20241209 114400 76707685 3650 3650 3650 3650 100
426 20241209 114300 76342685 3650 3650 3650 3650 40
427 20241209 114200 76196685 3650 3650 3650 3650 0
428 20241209 114100 76196685 3650 3650 3650 3645 3271
429 20241209 114000 64257580 3650 3650 3650 3650 4
430 20241209 113900 64242980 3650 3650 3650 3650 0
431 20241209 113800 64242980 3650 3655 3655 3650 450
432 20241209 113700 62599755 3655 3655 3655 3655 1
433 20241209 113600 62596100 3665 3665 3665 3665 60
434 20241209 113500 62376200 3655 3655 3655 3655 160
435 20241209 113400 61791400 3660 3660 3660 3660 0
436 20241209 113300 61791400 3660 3660 3660 3660 0
437 20241209 113200 61791400 3660 3660 3660 3660 21
438 20241209 113100 61714540 3660 3660 3660 3660 0
439 20241209 113000 61714540 3660 3665 3665 3660 137
440 20241209 112900 61212935 3665 3665 3665 3665 0
441 20241209 112800 61212935 3665 3665 3665 3665 0
442 20241209 112700 61212935 3665 3665 3665 3665 4
443 20241209 112600 61198275 3665 3665 3665 3665 0
444 20241209 112500 61198275 3665 3665 3665 3665 0
445 20241209 112400 61198275 3665 3660 3665 3660 34
446 20241209 112300 61073785 3655 3655 3655 3655 9
447 20241209 112200 61040890 3660 3660 3660 3660 0
448 20241209 112100 61040890 3660 3655 3660 3655 9
449 20241209 112000 61007985 3660 3665 3665 3660 2
450 20241209 111900 61000660 3670 3670 3670 3670 0
451 20241209 111800 61000660 3670 3670 3670 3670 0
452 20241209 111700 61000660 3670 3670 3670 3670 0
453 20241209 111600 61000660 3670 3670 3670 3670 0
454 20241209 111500 61000660 3670 3670 3670 3670 29
455 20241209 111400 60894230 3670 3670 3670 3670 1
456 20241209 111300 60890560 3675 3675 3675 3675 0
457 20241209 111200 60890560 3675 3675 3675 3675 0
458 20241209 111100 60890560 3675 3675 3675 3675 0
459 20241209 111000 60890560 3675 3675 3675 3675 0
460 20241209 110900 60890560 3675 3675 3675 3675 1
461 20241209 110800 60886885 3680 3680 3680 3680 1
462 20241209 110700 60883205 3690 3690 3690 3690 0
463 20241209 110600 60883205 3690 3690 3690 3690 0
464 20241209 110500 60883205 3690 3690 3690 3690 0
465 20241209 110400 60883205 3690 3690 3690 3690 0
466 20241209 110300 60883205 3690 3690 3690 3690 0
467 20241209 110200 60883205 3690 3690 3690 3690 0
468 20241209 110100 60883205 3690 3670 3690 3670 34
469 20241209 110000 60758225 3655 3655 3655 3655 0
470 20241209 105900 60758225 3655 3655 3655 3655 1383
471 20241209 105800 55703360 3655 3655 3655 3655 0
472 20241209 105700 55703360 3655 3650 3655 3650 504
473 20241209 105600 53861250 3650 3655 3655 3650 178
474 20241209 105500 53210910 3655 3655 3655 3655 275
475 20241209 105400 52205785 3655 3655 3655 3655 0
476 20241209 105300 52205785 3655 3655 3655 3655 0
477 20241209 105200 52205785 3655 3655 3655 3655 0
478 20241209 105100 52205785 3655 3660 3660 3655 2439
479 20241209 105000 43291140 3660 3685 3685 3660 500
480 20241209 104900 41455530 3690 3690 3690 3690 0
481 20241209 104800 41455530 3690 3690 3690 3690 33
482 20241209 104700 41333760 3690 3690 3690 3690 0
483 20241209 104600 41333760 3690 3690 3690 3690 1
484 20241209 104500 41330070 3690 3690 3690 3690 1
485 20241209 104400 41326380 3690 3690 3690 3690 0
486 20241209 104300 41326380 3690 3690 3690 3690 0
487 20241209 104200 41326380 3690 3690 3690 3690 2
488 20241209 104100 41319000 3690 3690 3690 3690 0
489 20241209 104000 41319000 3690 3690 3690 3690 1
490 20241209 103900 41315310 3690 3690 3690 3690 4
491 20241209 103800 41300550 3690 3690 3690 3690 48
492 20241209 103700 41123430 3680 3680 3680 3680 0
493 20241209 103600 41123430 3680 3680 3680 3680 5
494 20241209 103500 41105030 3690 3690 3690 3690 0
495 20241209 103400 41105030 3690 3690 3690 3690 9
496 20241209 103300 41071820 3690 3690 3690 3690 6
497 20241209 103200 41049680 3690 3690 3690 3690 3
498 20241209 103100 41038610 3690 3690 3690 3690 0
499 20241209 103000 41038610 3690 3690 3690 3690 0
500 20241209 102900 41038610 3690 3690 3690 3690 6
501 20241209 102800 41016470 3690 3690 3690 3690 0
502 20241209 102700 41016470 3690 3690 3690 3690 0
503 20241209 102600 41016470 3690 3690 3690 3690 94
504 20241209 102500 40669610 3680 3680 3680 3680 1
505 20241209 102400 40665930 3680 3680 3680 3680 8
506 20241209 102300 40636490 3680 3680 3680 3680 20
507 20241209 102200 40562890 3680 3680 3680 3680 3060
508 20241209 102100 29302090 3680 3680 3680 3680 1
509 20241209 102000 29298410 3680 3680 3680 3680 10
510 20241209 101900 29261610 3680 3680 3680 3680 1
511 20241209 101800 29257930 3680 3680 3680 3680 1
512 20241209 101700 29254250 3680 3680 3680 3680 22
513 20241209 101600 29173290 3680 3680 3680 3680 20
514 20241209 101500 29099690 3680 3680 3680 3680 0
515 20241209 101400 29099690 3680 3680 3680 3680 0
516 20241209 101300 29099690 3680 3680 3680 3680 0
517 20241209 101200 29099690 3680 3680 3680 3680 0
518 20241209 101100 29099690 3680 3680 3680 3680 1
519 20241209 101000 29096010 3680 3680 3680 3680 10
520 20241209 100900 29059210 3680 3680 3680 3680 3
521 20241209 100800 29048170 3660 3680 3680 3660 90
522 20241209 100700 28718570 3680 3660 3680 3660 6
523 20241209 100600 28696540 3680 3680 3680 3680 0
524 20241209 100500 28696540 3680 3680 3680 3680 1
525 20241209 100400 28692860 3680 3680 3680 3680 0
526 20241209 100300 28692860 3680 3680 3680 3680 0
527 20241209 100200 28692860 3680 3680 3680 3680 101
528 20241209 100100 28321180 3680 3680 3680 3680 15
529 20241209 100000 28265980 3680 3680 3680 3680 0
530 20241209 095900 28265980 3680 3680 3680 3680 102
531 20241209 095800 27890620 3680 3680 3680 3680 0
532 20241209 095700 27890620 3680 3680 3680 3680 0
533 20241209 095600 27890620 3680 3680 3680 3680 18
534 20241209 095500 27824380 3680 3680 3680 3680 0
535 20241209 095400 27824380 3680 3670 3680 3650 203
536 20241209 095300 27079055 3680 3680 3680 3680 1
537 20241209 095200 27075375 3680 3680 3680 3680 0
538 20241209 095100 27075375 3680 3680 3680 3680 1
539 20241209 095000 27071695 3680 3680 3680 3680 400
540 20241209 094900 25599695 3680 3680 3680 3680 0
541 20241209 094800 25599695 3680 3670 3680 3650 537
542 20241209 094700 23632775 3670 3670 3670 3670 0
543 20241209 094600 23632775 3670 3680 3680 3670 350
544 20241209 094500 22347775 3680 3680 3680 3680 101
545 20241209 094400 21976095 3680 3680 3680 3680 16
546 20241209 094300 21917215 3680 3680 3680 3680 270
547 20241209 094200 20923615 3670 3670 3670 3670 1
548 20241209 094100 20919945 3670 3680 3680 3670 201
549 20241209 094000 20182265 3680 3680 3680 3680 2
550 20241209 093900 20174905 3675 3675 3675 3675 336
551 20241209 093800 18940105 3675 3675 3675 3675 2
552 20241209 093700 18932755 3675 3675 3675 3675 0
553 20241209 093600 18932755 3675 3675 3675 3675 261
554 20241209 093500 17973580 3680 3680 3680 3680 200
555 20241209 093400 17237580 3680 3675 3680 3675 203
556 20241209 093300 16491540 3680 3680 3680 3680 0
557 20241209 093200 16491540 3680 3680 3680 3680 0
558 20241209 093100 16491540 3680 3680 3680 3680 1
559 20241209 093000 16487860 3680 3680 3680 3680 5
560 20241209 092900 16469460 3680 3680 3680 3680 0
561 20241209 092800 16469460 3680 3685 3685 3680 310
562 20241209 092700 15328160 3680 3680 3680 3680 58
563 20241209 092600 15114720 3685 3685 3685 3685 4
564 20241209 092500 15099980 3685 3685 3685 3685 19
565 20241209 092400 15029965 3690 3680 3690 3680 7
566 20241209 092300 15004155 3690 3690 3690 3690 4
567 20241209 092200 14989395 3685 3700 3700 3685 338
568 20241209 092100 13741940 3700 3695 3700 3695 90
569 20241209 092000 13409190 3700 3700 3700 3700 100
570 20241209 091900 13039190 3700 3695 3700 3695 39
571 20241209 091800 12894900 3695 3695 3695 3695 60
572 20241209 091700 12673200 3695 3690 3695 3690 62
573 20241209 091600 12444360 3690 3700 3700 3690 28
574 20241209 091500 12341030 3700 3700 3700 3695 76
575 20241209 091400 12060120 3700 3700 3700 3700 2
576 20241209 091300 12052720 3685 3685 3685 3685 40
577 20241209 091200 11905320 3675 3675 3675 3675 0
578 20241209 091100 11905320 3675 3675 3675 3675 0
579 20241209 091000 11905320 3675 3675 3675 3675 50
580 20241209 090900 11721570 3675 3675 3675 3675 20
581 20241209 090800 11648070 3675 3680 3680 3675 119
582 20241209 090700 11210550 3675 3670 3675 3670 22
583 20241209 090600 11129710 3670 3680 3680 3670 259
584 20241209 090500 10177240 3700 3690 3700 3690 222
585 20241209 090400 9358050 3700 3700 3700 3700 4
586 20241209 090300 9343250 3690 3690 3690 3690 1
587 20241209 090200 9339560 3710 3690 3710 3690 66
588 20241209 090100 9095460 3695 3705 3705 3695 473
589 20241209 090000 7345320 3710 3700 3710 3700 1985

1
005960/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,0,22946345,0,87769769625,0.00
20241204,0,22946345,0,90638062750,0.00
20241203,0,22946345,0,92473770350,0.00
20241202,0,22946345,0,91441184825,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 0 22946345 0 87769769625 0.00
3 20241204 0 22946345 0 90638062750 0.00
4 20241203 0 22946345 0 92473770350 0.00
5 20241202 0 22946345 0 91441184825 0.00