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

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

576
001520/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183400,101675438,758,758,758,758,1311
20241205,183300,101675438,758,758,758,758,0
20241205,183200,101675438,758,758,758,758,0
20241205,183100,101675438,758,758,758,758,0
20241205,183000,101675438,758,758,758,758,0
20241205,182900,101675438,758,758,758,758,0
20241205,182800,101675438,758,758,758,758,0
20241205,182700,101675438,758,758,758,758,0
20241205,182600,101675438,758,758,758,758,0
20241205,182500,101675438,758,758,758,758,0
20241205,182400,101675438,758,758,758,758,0
20241205,182300,101675438,758,758,758,758,0
20241205,182200,101675438,758,758,758,758,0
20241205,182100,101675438,758,758,758,758,0
20241205,182000,101675438,758,758,758,758,0
20241205,181900,101675438,758,758,758,758,0
20241205,181800,101675438,758,758,758,758,0
20241205,181700,101675438,758,758,758,758,0
20241205,181600,101675438,758,758,758,758,0
20241205,181500,101675438,758,758,758,758,0
20241205,181400,101675438,758,758,758,758,0
20241205,181300,101675438,758,758,758,758,0
20241205,181200,101675438,758,758,758,758,0
20241205,181100,101675438,758,758,758,758,0
20241205,181000,101675438,758,758,758,758,0
20241205,180900,101675438,758,758,758,758,0
20241205,180800,101675438,758,758,758,758,0
20241205,180700,101675438,758,758,758,758,0
20241205,180600,101675438,758,758,758,758,0
20241205,180500,101675438,758,758,758,758,0
20241205,180400,101675438,758,758,758,758,1311
20241205,180300,101675438,758,758,758,758,0
20241205,180200,101675438,758,758,758,758,0
20241205,180100,101675438,758,758,758,758,0
20241205,180000,101675438,758,758,758,758,0
20241205,175900,101675438,758,758,758,758,0
20241205,175800,101675438,758,758,758,758,0
20241205,175700,101675438,758,758,758,758,0
20241205,175600,101675438,758,758,758,758,0
20241205,175500,101675438,758,758,758,758,0
20241205,175400,101675438,758,758,758,758,0
20241205,175300,101675438,758,758,758,758,0
20241205,175200,101675438,758,758,758,758,0
20241205,175100,101675438,758,758,758,758,0
20241205,175000,101675438,758,758,758,758,0
20241205,174900,101675438,758,758,758,758,0
20241205,174800,101675438,758,758,758,758,0
20241205,174700,101675438,758,758,758,758,0
20241205,174600,101675438,758,758,758,758,0
20241205,174500,101675438,758,758,758,758,0
20241205,174400,101675438,758,758,758,758,0
20241205,174300,101675438,758,758,758,758,0
20241205,174200,101675438,758,758,758,758,0
20241205,174100,101675438,758,758,758,758,0
20241205,174000,101675438,758,758,758,758,0
20241205,173900,101675438,758,758,758,758,0
20241205,173800,101675438,758,758,758,758,0
20241205,173700,101675438,758,758,758,758,0
20241205,173600,101675438,758,758,758,758,0
20241205,173500,101675438,758,758,758,758,0
20241205,173400,101675438,758,758,758,758,1311
20241205,173300,101675438,758,758,758,758,0
20241205,173200,101675438,758,758,758,758,0
20241205,173100,101675438,758,758,758,758,0
20241205,173000,101675438,758,758,758,758,0
20241205,172900,101675438,758,758,758,758,0
20241205,172800,101675438,758,758,758,758,0
20241205,172700,101675438,758,758,758,758,0
20241205,172600,101675438,758,758,758,758,0
20241205,172500,101675438,758,758,758,758,0
20241205,172400,101675438,758,758,758,758,0
20241205,172300,101675438,758,758,758,758,0
20241205,172200,101675438,758,758,758,758,0
20241205,172100,101675438,758,758,758,758,0
20241205,172000,101675438,758,758,758,758,0
20241205,171900,101675438,758,758,758,758,0
20241205,171800,101675438,758,758,758,758,0
20241205,171700,101675438,758,758,758,758,0
20241205,171600,101675438,758,758,758,758,0
20241205,171500,101675438,758,758,758,758,0
20241205,171400,101675438,758,758,758,758,0
20241205,171300,101675438,758,758,758,758,0
20241205,171200,101675438,758,758,758,758,0
20241205,171100,101675438,758,758,758,758,0
20241205,171000,101675438,758,758,758,758,0
20241205,170900,101675438,758,758,758,758,0
20241205,170800,101675438,758,758,758,758,0
20241205,170700,101675438,758,758,758,758,0
20241205,170600,101675438,758,758,758,758,0
20241205,170500,101675438,758,758,758,758,0
20241205,170400,101675438,758,758,758,758,1311
20241205,170300,101675438,758,758,758,758,0
20241205,170200,101675438,758,758,758,758,0
20241205,170100,101675438,758,758,758,758,0
20241205,170000,101675438,758,758,758,758,0
20241205,165900,101675438,758,758,758,758,0
20241205,165800,101675438,758,758,758,758,0
20241205,165700,101675438,758,758,758,758,0
20241205,165600,101675438,758,758,758,758,0
20241205,165500,101675438,758,758,758,758,0
20241205,165400,101675438,758,758,758,758,0
20241205,165300,101675438,758,758,758,758,0
20241205,165200,101675438,758,758,758,758,0
20241205,165100,101675438,758,758,758,758,0
20241205,165000,101675438,758,758,758,758,0
20241205,164900,101675438,758,758,758,758,0
20241205,164800,101675438,758,758,758,758,0
20241205,164700,101675438,758,758,758,758,0
20241205,164600,101675438,758,758,758,758,0
20241205,164500,101675438,758,758,758,758,0
20241205,164400,101675438,758,758,758,758,0
20241205,164300,101675438,758,758,758,758,0
20241205,164200,101675438,758,758,758,758,0
20241205,164100,101675438,758,758,758,758,0
20241205,164000,101675438,758,758,758,758,0
20241205,163900,101675438,758,758,758,758,0
20241205,163800,101675438,758,758,758,758,0
20241205,163700,101675438,758,758,758,758,0
20241205,163600,101675438,758,758,758,758,0
20241205,163500,101675438,758,758,758,758,0
20241205,163400,101675438,758,758,758,758,1311
20241205,163300,101675438,758,758,758,758,0
20241205,163200,101675438,758,758,758,758,0
20241205,163100,101675438,758,758,758,758,0
20241205,163000,101675438,758,758,758,758,0
20241205,162900,101675438,758,758,758,758,0
20241205,162800,101675438,758,758,758,758,0
20241205,162700,101675438,758,758,758,758,0
20241205,162600,101675438,758,758,758,758,0
20241205,162500,101675438,758,758,758,758,0
20241205,162400,101675438,758,758,758,758,0
20241205,162300,101675438,758,758,758,758,0
20241205,162200,101675438,758,758,758,758,0
20241205,162100,101675438,758,758,758,758,0
20241205,162000,101675438,758,758,758,758,0
20241205,161900,101675438,758,758,758,758,0
20241205,161800,101675438,758,758,758,758,0
20241205,161700,101675438,758,758,758,758,0
20241205,161600,101675438,758,758,758,758,0
20241205,161500,101675438,758,758,758,758,0
20241205,161400,101675438,758,758,758,758,0
20241205,161300,101675438,758,758,758,758,0
20241205,161200,101675438,758,758,758,758,0
20241205,161100,101675438,758,758,758,758,0
20241205,161000,101675438,758,758,758,758,0
20241205,160900,101675438,758,758,758,758,0
20241205,160800,101675438,758,758,758,758,0
20241205,160700,101675438,758,758,758,758,0
20241205,160600,101675438,758,758,758,758,0
20241205,160500,101675438,758,758,758,758,0
20241205,160400,101675438,758,758,758,758,1311
20241205,160300,101675438,758,758,758,758,0
20241205,160200,101675438,758,758,758,758,0
20241205,160100,101675438,758,758,758,758,0
20241205,160000,101675438,758,758,758,758,0
20241205,155900,101675438,758,758,758,758,0
20241205,155800,101675438,758,758,758,758,0
20241205,155700,101675438,758,758,758,758,0
20241205,155600,101675438,758,758,758,758,0
20241205,155500,101675438,758,758,758,758,0
20241205,155400,101675438,758,758,758,758,0
20241205,155300,101675438,758,758,758,758,0
20241205,155200,101675438,758,758,758,758,0
20241205,155100,101675438,758,758,758,758,0
20241205,155000,101675438,758,758,758,758,0
20241205,154900,101675438,758,758,758,758,0
20241205,154800,101675438,758,758,758,758,0
20241205,154700,101675438,758,758,758,758,0
20241205,154600,101675438,758,758,758,758,0
20241205,154500,101675438,758,758,758,758,0
20241205,154400,101675438,758,758,758,758,0
20241205,154300,101675438,758,758,758,758,0
20241205,154200,101675438,758,758,758,758,0
20241205,154100,101675438,758,758,758,758,0
20241205,154000,101675438,758,758,758,758,0
20241205,153900,101675438,758,758,758,758,0
20241205,153800,101675438,758,758,758,758,0
20241205,153700,101675438,758,758,758,758,0
20241205,153600,101675438,758,758,758,758,0
20241205,153500,101675438,758,758,758,758,0
20241205,153400,101675438,758,758,758,758,1311
20241205,153300,101675438,758,758,758,758,0
20241205,153200,101675438,758,758,758,758,0
20241205,153100,101675438,758,758,758,758,0
20241205,153000,101675438,758,758,758,758,1311
20241205,152900,100681700,758,758,758,758,0
20241205,152800,100681700,758,758,758,758,0
20241205,152700,100681700,758,758,758,758,0
20241205,152600,100681700,758,758,758,758,0
20241205,152500,100681700,758,758,758,758,0
20241205,152400,100681700,758,758,758,758,0
20241205,152300,100681700,758,758,758,758,0
20241205,152200,100681700,758,758,758,758,0
20241205,152100,100681700,758,758,758,758,0
20241205,152000,100681700,758,758,758,758,0
20241205,151900,100681700,758,755,759,755,205
20241205,151800,100526367,754,754,758,754,169
20241205,151700,100398797,754,754,754,753,385
20241205,151600,100108861,754,754,754,754,0
20241205,151500,100108861,754,754,754,753,3583
20241205,151400,97407860,753,753,754,753,2670
20241205,151300,95394687,753,752,757,752,603
20241205,151200,94939998,752,754,754,752,1344
20241205,151100,93928209,753,753,753,753,0
20241205,151000,93928209,753,753,753,753,0
20241205,150900,93928209,753,753,753,753,1
20241205,150800,93927456,752,753,753,752,453
20241205,150700,93586778,753,753,753,753,15
20241205,150600,93575483,754,754,754,754,0
20241205,150500,93575483,754,750,754,750,1449
20241205,150400,92488590,751,751,754,751,1958
20241205,150300,91018127,752,752,752,752,0
20241205,150200,91018127,752,752,752,752,0
20241205,150100,91018127,752,752,752,752,2
20241205,150000,91016623,753,753,753,753,0
20241205,145900,91016623,753,752,753,752,3
20241205,145800,91014365,751,751,751,751,0
20241205,145700,91014365,751,751,751,751,0
20241205,145600,91014365,751,751,751,751,370
20241205,145500,90736495,752,752,752,752,0
20241205,145400,90736495,752,752,752,752,0
20241205,145300,90736495,752,752,752,752,0
20241205,145200,90736495,752,752,752,752,0
20241205,145100,90736495,752,752,752,752,11
20241205,145000,90728223,752,752,752,752,0
20241205,144900,90728223,752,752,752,752,40
20241205,144800,90698143,752,752,753,752,32
20241205,144700,90674078,753,751,753,751,1382
20241205,144600,89634835,751,750,751,750,3071
20241205,144500,87331514,751,751,751,751,599
20241205,144400,86881665,751,751,751,751,434
20241205,144300,86555731,751,752,753,751,1372
20241205,144200,85524911,752,754,754,752,3565
20241205,144100,82843464,754,754,755,754,6
20241205,144000,82838939,754,754,754,754,2
20241205,143900,82837431,754,754,754,754,28
20241205,143800,82816319,754,754,754,754,8
20241205,143700,82810287,754,754,754,754,0
20241205,143600,82810287,754,754,754,754,0
20241205,143500,82810287,754,754,754,754,0
20241205,143400,82810287,754,754,754,754,0
20241205,143300,82810287,754,754,754,754,230
20241205,143200,82636867,754,754,754,754,8
20241205,143100,82630835,753,753,753,753,0
20241205,143000,82630835,753,754,754,753,80
20241205,142900,82570544,755,756,756,755,12
20241205,142800,82561483,756,756,756,756,0
20241205,142700,82561483,756,756,756,756,0
20241205,142600,82561483,756,756,756,756,0
20241205,142500,82561483,756,756,756,756,0
20241205,142400,82561483,756,756,756,756,0
20241205,142300,82561483,756,758,758,756,12
20241205,142200,82552407,757,757,757,757,0
20241205,142100,82552407,757,757,757,757,0
20241205,142000,82552407,757,757,759,757,212
20241205,141900,82391903,757,756,757,756,1122
20241205,141800,81542871,755,754,755,754,490
20241205,141700,81172923,753,753,753,753,0
20241205,141600,81172923,753,754,755,753,28
20241205,141500,81151834,754,753,754,753,2514
20241205,141400,79256280,752,752,752,752,0
20241205,141300,79256280,752,753,753,752,4
20241205,141200,79253270,754,754,754,754,500
20241205,141100,78876270,754,754,754,754,0
20241205,141000,78876270,754,754,754,754,0
20241205,140900,78876270,754,754,754,754,0
20241205,140800,78876270,754,753,757,753,1168
20241205,140700,77995076,753,754,754,753,4030
20241205,140600,74958639,755,756,756,755,1391
20241205,140500,73908412,756,756,756,756,0
20241205,140400,73908412,756,756,756,756,0
20241205,140300,73908412,756,756,756,756,0
20241205,140200,73908412,756,756,756,756,2
20241205,140100,73906900,756,756,756,756,0
20241205,140000,73906900,756,756,756,756,0
20241205,135900,73906900,756,756,756,756,0
20241205,135800,73906900,756,756,756,756,0
20241205,135700,73906900,756,756,756,756,0
20241205,135600,73906900,756,756,756,756,130
20241205,135500,73808620,755,755,755,755,0
20241205,135400,73808620,755,755,755,755,461
20241205,135300,73460565,755,755,755,755,0
20241205,135200,73460565,755,755,755,755,0
20241205,135100,73460565,755,755,755,755,0
20241205,135000,73460565,755,755,755,755,0
20241205,134900,73460565,755,755,755,755,19
20241205,134800,73446220,755,755,755,755,798
20241205,134700,72843730,755,755,755,755,0
20241205,134600,72843730,755,755,755,755,0
20241205,134500,72843730,755,755,755,755,0
20241205,134400,72843730,755,755,755,755,0
20241205,134300,72843730,755,755,755,755,300
20241205,134200,72617230,756,756,756,756,0
20241205,134100,72617230,756,756,756,756,0
20241205,134000,72617230,756,756,756,756,0
20241205,133900,72617230,756,756,756,756,323
20241205,133800,72373042,757,757,757,757,1
20241205,133700,72372285,760,756,760,756,2802
20241205,133600,70251319,760,756,760,756,30
20241205,133500,70228563,760,755,760,755,856
20241205,133400,69581402,756,755,756,755,8
20241205,133300,69575360,754,754,754,754,0
20241205,133200,69575360,754,754,754,754,0
20241205,133100,69575360,754,754,754,754,500
20241205,133000,69198360,755,755,756,755,2523
20241205,132900,67293494,756,756,756,756,1
20241205,132800,67292738,756,756,756,756,0
20241205,132700,67292738,756,756,756,756,0
20241205,132600,67292738,756,756,756,756,546
20241205,132500,66879962,756,756,756,756,2
20241205,132400,66878450,756,756,756,756,70
20241205,132300,66825530,756,756,756,756,80
20241205,132200,66765050,757,757,757,757,0
20241205,132100,66765050,757,757,757,757,5
20241205,132000,66761265,757,757,757,757,0
20241205,131900,66761265,757,757,758,757,17
20241205,131800,66748394,758,757,758,757,21
20241205,131700,66732487,756,757,757,756,851
20241205,131600,66088981,757,757,758,757,4
20241205,131500,66085952,756,757,758,755,2515
20241205,131400,64184446,758,757,758,757,20
20241205,131300,64169287,757,757,757,756,442
20241205,131200,63834722,757,757,757,757,0
20241205,131100,63834722,757,757,757,757,0
20241205,131000,63834722,757,757,757,757,628
20241205,130900,63359326,758,758,758,758,4
20241205,130800,63356294,759,757,759,757,2
20241205,130700,63354778,757,757,757,757,0
20241205,130600,63354778,757,757,757,757,0
20241205,130500,63354778,757,757,757,757,0
20241205,130400,63354778,757,757,757,757,0
20241205,130300,63354778,757,757,757,757,0
20241205,130200,63354778,757,757,758,757,94
20241205,130100,63283528,758,758,758,758,0
20241205,130000,63283528,758,758,758,757,1641
20241205,125900,62040968,759,759,759,759,0
20241205,125800,62040968,759,759,759,759,0
20241205,125700,62040968,759,759,759,759,0
20241205,125600,62040968,759,759,759,759,0
20241205,125500,62040968,759,759,759,759,260
20241205,125400,61843628,759,759,759,759,0
20241205,125300,61843628,759,759,759,759,0
20241205,125200,61843628,759,759,759,759,0
20241205,125100,61843628,759,759,759,759,30
20241205,125000,61820858,759,759,759,759,0
20241205,124900,61820858,759,759,759,759,0
20241205,124800,61820858,759,759,759,759,214
20241205,124700,61658432,759,759,759,759,0
20241205,124600,61658432,759,760,760,759,2
20241205,124500,61656913,760,760,760,760,0
20241205,124400,61656913,760,760,760,760,181
20241205,124300,61519353,759,759,759,759,0
20241205,124200,61519353,759,759,759,759,0
20241205,124100,61519353,759,759,759,759,0
20241205,124000,61519353,759,759,759,759,0
20241205,123900,61519353,759,759,759,759,296
20241205,123800,61294689,759,759,759,759,0
20241205,123700,61294689,759,759,759,759,0
20241205,123600,61294689,759,759,759,759,0
20241205,123500,61294689,759,759,759,759,0
20241205,123400,61294689,759,759,759,759,0
20241205,123300,61294689,759,759,759,759,16
20241205,123200,61282545,759,757,759,757,2
20241205,123100,61281029,757,757,757,757,0
20241205,123000,61281029,757,759,759,756,2588
20241205,122900,59322657,758,758,758,758,0
20241205,122800,59322657,758,758,758,758,1
20241205,122700,59321899,759,758,759,758,3
20241205,122600,59319624,757,757,757,757,0
20241205,122500,59319624,757,757,757,757,0
20241205,122400,59319624,757,757,757,757,0
20241205,122300,59319624,757,759,759,757,2071
20241205,122200,57749980,759,759,759,759,1
20241205,122100,57749221,759,759,759,759,0
20241205,122000,57749221,759,759,759,759,2
20241205,121900,57747703,759,759,759,759,575
20241205,121800,57311278,760,760,760,760,0
20241205,121700,57311278,760,760,760,760,0
20241205,121600,57311278,760,760,760,760,0
20241205,121500,57311278,760,760,760,760,1202
20241205,121400,56397758,760,760,760,760,0
20241205,121300,56397758,760,760,760,760,0
20241205,121200,56397758,760,760,760,760,0
20241205,121100,56397758,760,761,761,760,550
20241205,121000,55979258,761,761,761,761,7
20241205,120900,55973931,762,762,762,762,0
20241205,120800,55973931,762,762,762,762,0
20241205,120700,55973931,762,762,762,762,0
20241205,120600,55973931,762,762,762,762,0
20241205,120500,55973931,762,762,762,762,0
20241205,120400,55973931,762,762,762,762,0
20241205,120300,55973931,762,762,762,762,0
20241205,120200,55973931,762,762,762,762,0
20241205,120100,55973931,762,762,762,762,0
20241205,120000,55973931,762,762,762,762,0
20241205,115900,55973931,762,762,762,762,0
20241205,115800,55973931,762,762,762,762,0
20241205,115700,55973931,762,762,762,762,2
20241205,115600,55972407,761,761,761,761,0
20241205,115500,55972407,761,761,761,761,0
20241205,115400,55972407,761,761,761,761,0
20241205,115300,55972407,761,761,761,761,0
20241205,115200,55972407,761,761,761,761,0
20241205,115100,55972407,761,761,761,761,0
20241205,115000,55972407,761,761,761,761,1
20241205,114900,55971646,761,761,761,761,30
20241205,114800,55948816,761,761,761,761,0
20241205,114700,55948816,761,761,761,761,0
20241205,114600,55948816,761,761,761,761,0
20241205,114500,55948816,761,760,761,759,631
20241205,114400,55469828,760,760,760,760,0
20241205,114300,55469828,760,760,760,760,0
20241205,114200,55469828,760,760,760,760,1
20241205,114100,55469068,760,760,760,760,0
20241205,114000,55469068,760,760,760,760,1
20241205,113900,55468308,760,760,760,760,0
20241205,113800,55468308,760,760,760,760,20
20241205,113700,55453108,761,761,761,761,1
20241205,113600,55452347,760,760,760,760,0
20241205,113500,55452347,760,760,760,760,723
20241205,113400,54902867,761,761,761,761,200
20241205,113300,54750667,761,761,761,761,0
20241205,113200,54750667,761,761,761,761,1449
20241205,113100,53647978,761,761,761,761,0
20241205,113000,53647978,761,761,761,761,0
20241205,112900,53647978,761,761,761,761,0
20241205,112800,53647978,761,761,761,761,0
20241205,112700,53647978,761,761,761,761,0
20241205,112600,53647978,761,761,761,761,0
20241205,112500,53647978,761,761,761,761,0
20241205,112400,53647978,761,761,761,761,0
20241205,112300,53647978,761,761,761,761,1
20241205,112200,53647217,761,761,761,761,51
20241205,112100,53608406,761,761,761,761,0
20241205,112000,53608406,761,761,761,761,0
20241205,111900,53608406,761,761,761,761,0
20241205,111800,53608406,761,761,761,761,0
20241205,111700,53608406,761,760,761,760,2
20241205,111600,53606885,760,760,760,760,1
20241205,111500,53606125,760,759,760,759,837
20241205,111400,52970841,760,760,760,760,1351
20241205,111300,51944081,761,761,761,761,421
20241205,111200,51623700,761,761,761,761,0
20241205,111100,51623700,761,761,761,761,0
20241205,111000,51623700,761,762,762,761,7503
20241205,110900,45913414,763,763,763,763,30
20241205,110800,45890524,763,763,763,763,1
20241205,110700,45889761,763,763,763,763,2401
20241205,110600,44057798,764,763,764,763,119
20241205,110500,43966982,764,765,765,764,3
20241205,110400,43964689,765,765,765,765,0
20241205,110300,43964689,765,765,765,765,3
20241205,110200,43962394,765,765,765,765,0
20241205,110100,43962394,765,765,765,765,0
20241205,110000,43962394,765,763,765,763,51
20241205,105900,43923431,764,764,764,764,0
20241205,105800,43923431,764,762,765,762,4
20241205,105700,43920377,764,765,766,761,4094
20241205,105600,40800782,765,765,765,765,0
20241205,105500,40800782,765,765,765,765,0
20241205,105400,40800782,765,765,765,765,0
20241205,105300,40800782,765,765,765,765,292
20241205,105200,40577402,765,765,765,765,0
20241205,105100,40577402,765,765,765,765,0
20241205,105000,40577402,765,765,765,765,0
20241205,104900,40577402,765,765,765,765,146
20241205,104800,40465712,765,765,765,765,276
20241205,104700,40254572,765,765,765,765,11
20241205,104600,40246157,765,765,765,765,101
20241205,104500,40168892,764,764,764,764,0
20241205,104400,40168892,764,764,764,764,0
20241205,104300,40168892,764,765,768,764,520
20241205,104200,39770406,765,765,765,765,144
20241205,104100,39660246,765,765,765,765,71
20241205,104000,39605931,764,764,764,764,0
20241205,103900,39605931,764,764,764,764,0
20241205,103800,39605931,764,764,764,764,0
20241205,103700,39605931,764,764,764,764,0
20241205,103600,39605931,764,763,764,763,51
20241205,103500,39566968,764,764,764,764,0
20241205,103400,39566968,764,763,764,763,3
20241205,103300,39564678,763,763,763,763,96
20241205,103200,39491430,763,763,763,763,0
20241205,103100,39491430,763,761,763,761,2
20241205,103000,39489906,761,761,761,761,1
20241205,102900,39489145,761,763,763,761,2624
20241205,102800,37491132,763,763,763,763,0
20241205,102700,37491132,763,763,763,763,1402
20241205,102600,36421406,762,762,762,762,0
20241205,102500,36421406,762,762,762,762,0
20241205,102400,36421406,762,762,762,762,0
20241205,102300,36421406,762,762,762,762,350
20241205,102200,36154706,763,763,763,763,0
20241205,102100,36154706,763,763,763,763,1
20241205,102000,36153943,764,764,764,764,0
20241205,101900,36153943,764,764,764,762,1058
20241205,101800,35346625,764,764,764,764,0
20241205,101700,35346625,764,764,764,764,0
20241205,101600,35346625,764,764,764,764,0
20241205,101500,35346625,764,764,764,764,1000
20241205,101400,34582625,764,764,764,764,500
20241205,101300,34200625,764,764,764,764,0
20241205,101200,34200625,764,764,764,764,0
20241205,101100,34200625,764,764,764,764,0
20241205,101000,34200625,764,764,764,764,778
20241205,100900,33606233,765,765,765,765,0
20241205,100800,33606233,765,765,765,765,0
20241205,100700,33606233,765,765,765,765,2
20241205,100600,33604703,768,765,768,765,22
20241205,100500,33587816,765,765,765,765,1
20241205,100400,33587051,766,766,766,766,0
20241205,100300,33587051,766,766,766,766,47
20241205,100200,33551049,765,766,766,765,1122
20241205,100100,32692717,766,766,768,766,4
20241205,100000,32689650,766,766,767,766,501
20241205,095900,32305528,766,766,766,766,50
20241205,095800,32267228,766,766,766,766,0
20241205,095700,32267228,766,766,766,766,29
20241205,095600,32245014,766,766,766,766,147
20241205,095500,32132412,766,765,766,765,5
20241205,095400,32128584,764,765,765,764,300
20241205,095300,31899205,765,765,765,765,157
20241205,095200,31779100,765,765,765,765,0
20241205,095100,31779100,765,765,765,765,0
20241205,095000,31779100,765,765,765,765,7
20241205,094900,31773745,765,765,765,765,46
20241205,094800,31738555,764,764,764,764,190
20241205,094700,31593395,764,764,764,764,0
20241205,094600,31593395,764,764,764,764,0
20241205,094500,31593395,764,762,764,762,2812
20241205,094400,29447849,762,762,762,762,0
20241205,094300,29447849,762,762,762,762,1
20241205,094200,29447087,761,761,761,761,0
20241205,094100,29447087,761,761,761,761,0
20241205,094000,29447087,761,764,764,759,20596
20241205,093900,13785732,763,763,763,763,5
20241205,093800,13781917,763,763,763,763,0
20241205,093700,13781917,763,763,763,763,0
20241205,093600,13781917,763,763,763,763,0
20241205,093500,13781917,763,763,763,763,75
20241205,093400,13724692,764,764,766,764,363
20241205,093300,13446744,764,764,766,764,35
20241205,093200,13419987,764,763,765,763,435
20241205,093100,13087883,764,762,764,762,334
20241205,093000,12832732,761,761,761,761,0
20241205,092900,12832732,761,761,761,761,0
20241205,092800,12832732,761,761,761,761,128
20241205,092700,12735324,760,761,761,760,373
20241205,092600,12451472,761,763,763,760,3003
20241205,092500,10165009,764,764,764,764,0
20241205,092400,10165009,764,763,764,763,1236
20241205,092300,9220831,764,764,764,764,0
20241205,092200,9220831,764,764,764,764,0
20241205,092100,9220831,764,764,764,764,0
20241205,092000,9220831,764,764,764,764,1
20241205,091900,9220067,764,763,764,763,2
20241205,091800,9218540,764,763,764,763,115
20241205,091700,9130682,762,762,762,762,0
20241205,091600,9130682,762,762,762,762,0
20241205,091500,9130682,762,763,764,762,1787
20241205,091400,7768438,763,763,763,763,1984
20241205,091300,6254646,763,765,765,763,3016
20241205,091200,3953430,765,765,765,765,3
20241205,091100,3951135,764,764,764,764,497
20241205,091000,3571427,764,763,764,763,506
20241205,090900,3185343,766,766,766,766,0
20241205,090800,3185343,766,766,766,766,0
20241205,090700,3185343,766,766,766,766,3000
20241205,090600,887343,766,766,766,766,0
20241205,090500,887343,766,766,766,766,0
20241205,090400,887343,766,766,766,766,0
20241205,090300,887343,766,766,766,766,0
20241205,090200,887343,766,763,766,763,528
20241205,090100,482979,763,763,763,763,610
20241205,090000,17549,763,763,763,763,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183400 101675438 758 758 758 758 1311
3 20241205 183300 101675438 758 758 758 758 0
4 20241205 183200 101675438 758 758 758 758 0
5 20241205 183100 101675438 758 758 758 758 0
6 20241205 183000 101675438 758 758 758 758 0
7 20241205 182900 101675438 758 758 758 758 0
8 20241205 182800 101675438 758 758 758 758 0
9 20241205 182700 101675438 758 758 758 758 0
10 20241205 182600 101675438 758 758 758 758 0
11 20241205 182500 101675438 758 758 758 758 0
12 20241205 182400 101675438 758 758 758 758 0
13 20241205 182300 101675438 758 758 758 758 0
14 20241205 182200 101675438 758 758 758 758 0
15 20241205 182100 101675438 758 758 758 758 0
16 20241205 182000 101675438 758 758 758 758 0
17 20241205 181900 101675438 758 758 758 758 0
18 20241205 181800 101675438 758 758 758 758 0
19 20241205 181700 101675438 758 758 758 758 0
20 20241205 181600 101675438 758 758 758 758 0
21 20241205 181500 101675438 758 758 758 758 0
22 20241205 181400 101675438 758 758 758 758 0
23 20241205 181300 101675438 758 758 758 758 0
24 20241205 181200 101675438 758 758 758 758 0
25 20241205 181100 101675438 758 758 758 758 0
26 20241205 181000 101675438 758 758 758 758 0
27 20241205 180900 101675438 758 758 758 758 0
28 20241205 180800 101675438 758 758 758 758 0
29 20241205 180700 101675438 758 758 758 758 0
30 20241205 180600 101675438 758 758 758 758 0
31 20241205 180500 101675438 758 758 758 758 0
32 20241205 180400 101675438 758 758 758 758 1311
33 20241205 180300 101675438 758 758 758 758 0
34 20241205 180200 101675438 758 758 758 758 0
35 20241205 180100 101675438 758 758 758 758 0
36 20241205 180000 101675438 758 758 758 758 0
37 20241205 175900 101675438 758 758 758 758 0
38 20241205 175800 101675438 758 758 758 758 0
39 20241205 175700 101675438 758 758 758 758 0
40 20241205 175600 101675438 758 758 758 758 0
41 20241205 175500 101675438 758 758 758 758 0
42 20241205 175400 101675438 758 758 758 758 0
43 20241205 175300 101675438 758 758 758 758 0
44 20241205 175200 101675438 758 758 758 758 0
45 20241205 175100 101675438 758 758 758 758 0
46 20241205 175000 101675438 758 758 758 758 0
47 20241205 174900 101675438 758 758 758 758 0
48 20241205 174800 101675438 758 758 758 758 0
49 20241205 174700 101675438 758 758 758 758 0
50 20241205 174600 101675438 758 758 758 758 0
51 20241205 174500 101675438 758 758 758 758 0
52 20241205 174400 101675438 758 758 758 758 0
53 20241205 174300 101675438 758 758 758 758 0
54 20241205 174200 101675438 758 758 758 758 0
55 20241205 174100 101675438 758 758 758 758 0
56 20241205 174000 101675438 758 758 758 758 0
57 20241205 173900 101675438 758 758 758 758 0
58 20241205 173800 101675438 758 758 758 758 0
59 20241205 173700 101675438 758 758 758 758 0
60 20241205 173600 101675438 758 758 758 758 0
61 20241205 173500 101675438 758 758 758 758 0
62 20241205 173400 101675438 758 758 758 758 1311
63 20241205 173300 101675438 758 758 758 758 0
64 20241205 173200 101675438 758 758 758 758 0
65 20241205 173100 101675438 758 758 758 758 0
66 20241205 173000 101675438 758 758 758 758 0
67 20241205 172900 101675438 758 758 758 758 0
68 20241205 172800 101675438 758 758 758 758 0
69 20241205 172700 101675438 758 758 758 758 0
70 20241205 172600 101675438 758 758 758 758 0
71 20241205 172500 101675438 758 758 758 758 0
72 20241205 172400 101675438 758 758 758 758 0
73 20241205 172300 101675438 758 758 758 758 0
74 20241205 172200 101675438 758 758 758 758 0
75 20241205 172100 101675438 758 758 758 758 0
76 20241205 172000 101675438 758 758 758 758 0
77 20241205 171900 101675438 758 758 758 758 0
78 20241205 171800 101675438 758 758 758 758 0
79 20241205 171700 101675438 758 758 758 758 0
80 20241205 171600 101675438 758 758 758 758 0
81 20241205 171500 101675438 758 758 758 758 0
82 20241205 171400 101675438 758 758 758 758 0
83 20241205 171300 101675438 758 758 758 758 0
84 20241205 171200 101675438 758 758 758 758 0
85 20241205 171100 101675438 758 758 758 758 0
86 20241205 171000 101675438 758 758 758 758 0
87 20241205 170900 101675438 758 758 758 758 0
88 20241205 170800 101675438 758 758 758 758 0
89 20241205 170700 101675438 758 758 758 758 0
90 20241205 170600 101675438 758 758 758 758 0
91 20241205 170500 101675438 758 758 758 758 0
92 20241205 170400 101675438 758 758 758 758 1311
93 20241205 170300 101675438 758 758 758 758 0
94 20241205 170200 101675438 758 758 758 758 0
95 20241205 170100 101675438 758 758 758 758 0
96 20241205 170000 101675438 758 758 758 758 0
97 20241205 165900 101675438 758 758 758 758 0
98 20241205 165800 101675438 758 758 758 758 0
99 20241205 165700 101675438 758 758 758 758 0
100 20241205 165600 101675438 758 758 758 758 0
101 20241205 165500 101675438 758 758 758 758 0
102 20241205 165400 101675438 758 758 758 758 0
103 20241205 165300 101675438 758 758 758 758 0
104 20241205 165200 101675438 758 758 758 758 0
105 20241205 165100 101675438 758 758 758 758 0
106 20241205 165000 101675438 758 758 758 758 0
107 20241205 164900 101675438 758 758 758 758 0
108 20241205 164800 101675438 758 758 758 758 0
109 20241205 164700 101675438 758 758 758 758 0
110 20241205 164600 101675438 758 758 758 758 0
111 20241205 164500 101675438 758 758 758 758 0
112 20241205 164400 101675438 758 758 758 758 0
113 20241205 164300 101675438 758 758 758 758 0
114 20241205 164200 101675438 758 758 758 758 0
115 20241205 164100 101675438 758 758 758 758 0
116 20241205 164000 101675438 758 758 758 758 0
117 20241205 163900 101675438 758 758 758 758 0
118 20241205 163800 101675438 758 758 758 758 0
119 20241205 163700 101675438 758 758 758 758 0
120 20241205 163600 101675438 758 758 758 758 0
121 20241205 163500 101675438 758 758 758 758 0
122 20241205 163400 101675438 758 758 758 758 1311
123 20241205 163300 101675438 758 758 758 758 0
124 20241205 163200 101675438 758 758 758 758 0
125 20241205 163100 101675438 758 758 758 758 0
126 20241205 163000 101675438 758 758 758 758 0
127 20241205 162900 101675438 758 758 758 758 0
128 20241205 162800 101675438 758 758 758 758 0
129 20241205 162700 101675438 758 758 758 758 0
130 20241205 162600 101675438 758 758 758 758 0
131 20241205 162500 101675438 758 758 758 758 0
132 20241205 162400 101675438 758 758 758 758 0
133 20241205 162300 101675438 758 758 758 758 0
134 20241205 162200 101675438 758 758 758 758 0
135 20241205 162100 101675438 758 758 758 758 0
136 20241205 162000 101675438 758 758 758 758 0
137 20241205 161900 101675438 758 758 758 758 0
138 20241205 161800 101675438 758 758 758 758 0
139 20241205 161700 101675438 758 758 758 758 0
140 20241205 161600 101675438 758 758 758 758 0
141 20241205 161500 101675438 758 758 758 758 0
142 20241205 161400 101675438 758 758 758 758 0
143 20241205 161300 101675438 758 758 758 758 0
144 20241205 161200 101675438 758 758 758 758 0
145 20241205 161100 101675438 758 758 758 758 0
146 20241205 161000 101675438 758 758 758 758 0
147 20241205 160900 101675438 758 758 758 758 0
148 20241205 160800 101675438 758 758 758 758 0
149 20241205 160700 101675438 758 758 758 758 0
150 20241205 160600 101675438 758 758 758 758 0
151 20241205 160500 101675438 758 758 758 758 0
152 20241205 160400 101675438 758 758 758 758 1311
153 20241205 160300 101675438 758 758 758 758 0
154 20241205 160200 101675438 758 758 758 758 0
155 20241205 160100 101675438 758 758 758 758 0
156 20241205 160000 101675438 758 758 758 758 0
157 20241205 155900 101675438 758 758 758 758 0
158 20241205 155800 101675438 758 758 758 758 0
159 20241205 155700 101675438 758 758 758 758 0
160 20241205 155600 101675438 758 758 758 758 0
161 20241205 155500 101675438 758 758 758 758 0
162 20241205 155400 101675438 758 758 758 758 0
163 20241205 155300 101675438 758 758 758 758 0
164 20241205 155200 101675438 758 758 758 758 0
165 20241205 155100 101675438 758 758 758 758 0
166 20241205 155000 101675438 758 758 758 758 0
167 20241205 154900 101675438 758 758 758 758 0
168 20241205 154800 101675438 758 758 758 758 0
169 20241205 154700 101675438 758 758 758 758 0
170 20241205 154600 101675438 758 758 758 758 0
171 20241205 154500 101675438 758 758 758 758 0
172 20241205 154400 101675438 758 758 758 758 0
173 20241205 154300 101675438 758 758 758 758 0
174 20241205 154200 101675438 758 758 758 758 0
175 20241205 154100 101675438 758 758 758 758 0
176 20241205 154000 101675438 758 758 758 758 0
177 20241205 153900 101675438 758 758 758 758 0
178 20241205 153800 101675438 758 758 758 758 0
179 20241205 153700 101675438 758 758 758 758 0
180 20241205 153600 101675438 758 758 758 758 0
181 20241205 153500 101675438 758 758 758 758 0
182 20241205 153400 101675438 758 758 758 758 1311
183 20241205 153300 101675438 758 758 758 758 0
184 20241205 153200 101675438 758 758 758 758 0
185 20241205 153100 101675438 758 758 758 758 0
186 20241205 153000 101675438 758 758 758 758 1311
187 20241205 152900 100681700 758 758 758 758 0
188 20241205 152800 100681700 758 758 758 758 0
189 20241205 152700 100681700 758 758 758 758 0
190 20241205 152600 100681700 758 758 758 758 0
191 20241205 152500 100681700 758 758 758 758 0
192 20241205 152400 100681700 758 758 758 758 0
193 20241205 152300 100681700 758 758 758 758 0
194 20241205 152200 100681700 758 758 758 758 0
195 20241205 152100 100681700 758 758 758 758 0
196 20241205 152000 100681700 758 758 758 758 0
197 20241205 151900 100681700 758 755 759 755 205
198 20241205 151800 100526367 754 754 758 754 169
199 20241205 151700 100398797 754 754 754 753 385
200 20241205 151600 100108861 754 754 754 754 0
201 20241205 151500 100108861 754 754 754 753 3583
202 20241205 151400 97407860 753 753 754 753 2670
203 20241205 151300 95394687 753 752 757 752 603
204 20241205 151200 94939998 752 754 754 752 1344
205 20241205 151100 93928209 753 753 753 753 0
206 20241205 151000 93928209 753 753 753 753 0
207 20241205 150900 93928209 753 753 753 753 1
208 20241205 150800 93927456 752 753 753 752 453
209 20241205 150700 93586778 753 753 753 753 15
210 20241205 150600 93575483 754 754 754 754 0
211 20241205 150500 93575483 754 750 754 750 1449
212 20241205 150400 92488590 751 751 754 751 1958
213 20241205 150300 91018127 752 752 752 752 0
214 20241205 150200 91018127 752 752 752 752 0
215 20241205 150100 91018127 752 752 752 752 2
216 20241205 150000 91016623 753 753 753 753 0
217 20241205 145900 91016623 753 752 753 752 3
218 20241205 145800 91014365 751 751 751 751 0
219 20241205 145700 91014365 751 751 751 751 0
220 20241205 145600 91014365 751 751 751 751 370
221 20241205 145500 90736495 752 752 752 752 0
222 20241205 145400 90736495 752 752 752 752 0
223 20241205 145300 90736495 752 752 752 752 0
224 20241205 145200 90736495 752 752 752 752 0
225 20241205 145100 90736495 752 752 752 752 11
226 20241205 145000 90728223 752 752 752 752 0
227 20241205 144900 90728223 752 752 752 752 40
228 20241205 144800 90698143 752 752 753 752 32
229 20241205 144700 90674078 753 751 753 751 1382
230 20241205 144600 89634835 751 750 751 750 3071
231 20241205 144500 87331514 751 751 751 751 599
232 20241205 144400 86881665 751 751 751 751 434
233 20241205 144300 86555731 751 752 753 751 1372
234 20241205 144200 85524911 752 754 754 752 3565
235 20241205 144100 82843464 754 754 755 754 6
236 20241205 144000 82838939 754 754 754 754 2
237 20241205 143900 82837431 754 754 754 754 28
238 20241205 143800 82816319 754 754 754 754 8
239 20241205 143700 82810287 754 754 754 754 0
240 20241205 143600 82810287 754 754 754 754 0
241 20241205 143500 82810287 754 754 754 754 0
242 20241205 143400 82810287 754 754 754 754 0
243 20241205 143300 82810287 754 754 754 754 230
244 20241205 143200 82636867 754 754 754 754 8
245 20241205 143100 82630835 753 753 753 753 0
246 20241205 143000 82630835 753 754 754 753 80
247 20241205 142900 82570544 755 756 756 755 12
248 20241205 142800 82561483 756 756 756 756 0
249 20241205 142700 82561483 756 756 756 756 0
250 20241205 142600 82561483 756 756 756 756 0
251 20241205 142500 82561483 756 756 756 756 0
252 20241205 142400 82561483 756 756 756 756 0
253 20241205 142300 82561483 756 758 758 756 12
254 20241205 142200 82552407 757 757 757 757 0
255 20241205 142100 82552407 757 757 757 757 0
256 20241205 142000 82552407 757 757 759 757 212
257 20241205 141900 82391903 757 756 757 756 1122
258 20241205 141800 81542871 755 754 755 754 490
259 20241205 141700 81172923 753 753 753 753 0
260 20241205 141600 81172923 753 754 755 753 28
261 20241205 141500 81151834 754 753 754 753 2514
262 20241205 141400 79256280 752 752 752 752 0
263 20241205 141300 79256280 752 753 753 752 4
264 20241205 141200 79253270 754 754 754 754 500
265 20241205 141100 78876270 754 754 754 754 0
266 20241205 141000 78876270 754 754 754 754 0
267 20241205 140900 78876270 754 754 754 754 0
268 20241205 140800 78876270 754 753 757 753 1168
269 20241205 140700 77995076 753 754 754 753 4030
270 20241205 140600 74958639 755 756 756 755 1391
271 20241205 140500 73908412 756 756 756 756 0
272 20241205 140400 73908412 756 756 756 756 0
273 20241205 140300 73908412 756 756 756 756 0
274 20241205 140200 73908412 756 756 756 756 2
275 20241205 140100 73906900 756 756 756 756 0
276 20241205 140000 73906900 756 756 756 756 0
277 20241205 135900 73906900 756 756 756 756 0
278 20241205 135800 73906900 756 756 756 756 0
279 20241205 135700 73906900 756 756 756 756 0
280 20241205 135600 73906900 756 756 756 756 130
281 20241205 135500 73808620 755 755 755 755 0
282 20241205 135400 73808620 755 755 755 755 461
283 20241205 135300 73460565 755 755 755 755 0
284 20241205 135200 73460565 755 755 755 755 0
285 20241205 135100 73460565 755 755 755 755 0
286 20241205 135000 73460565 755 755 755 755 0
287 20241205 134900 73460565 755 755 755 755 19
288 20241205 134800 73446220 755 755 755 755 798
289 20241205 134700 72843730 755 755 755 755 0
290 20241205 134600 72843730 755 755 755 755 0
291 20241205 134500 72843730 755 755 755 755 0
292 20241205 134400 72843730 755 755 755 755 0
293 20241205 134300 72843730 755 755 755 755 300
294 20241205 134200 72617230 756 756 756 756 0
295 20241205 134100 72617230 756 756 756 756 0
296 20241205 134000 72617230 756 756 756 756 0
297 20241205 133900 72617230 756 756 756 756 323
298 20241205 133800 72373042 757 757 757 757 1
299 20241205 133700 72372285 760 756 760 756 2802
300 20241205 133600 70251319 760 756 760 756 30
301 20241205 133500 70228563 760 755 760 755 856
302 20241205 133400 69581402 756 755 756 755 8
303 20241205 133300 69575360 754 754 754 754 0
304 20241205 133200 69575360 754 754 754 754 0
305 20241205 133100 69575360 754 754 754 754 500
306 20241205 133000 69198360 755 755 756 755 2523
307 20241205 132900 67293494 756 756 756 756 1
308 20241205 132800 67292738 756 756 756 756 0
309 20241205 132700 67292738 756 756 756 756 0
310 20241205 132600 67292738 756 756 756 756 546
311 20241205 132500 66879962 756 756 756 756 2
312 20241205 132400 66878450 756 756 756 756 70
313 20241205 132300 66825530 756 756 756 756 80
314 20241205 132200 66765050 757 757 757 757 0
315 20241205 132100 66765050 757 757 757 757 5
316 20241205 132000 66761265 757 757 757 757 0
317 20241205 131900 66761265 757 757 758 757 17
318 20241205 131800 66748394 758 757 758 757 21
319 20241205 131700 66732487 756 757 757 756 851
320 20241205 131600 66088981 757 757 758 757 4
321 20241205 131500 66085952 756 757 758 755 2515
322 20241205 131400 64184446 758 757 758 757 20
323 20241205 131300 64169287 757 757 757 756 442
324 20241205 131200 63834722 757 757 757 757 0
325 20241205 131100 63834722 757 757 757 757 0
326 20241205 131000 63834722 757 757 757 757 628
327 20241205 130900 63359326 758 758 758 758 4
328 20241205 130800 63356294 759 757 759 757 2
329 20241205 130700 63354778 757 757 757 757 0
330 20241205 130600 63354778 757 757 757 757 0
331 20241205 130500 63354778 757 757 757 757 0
332 20241205 130400 63354778 757 757 757 757 0
333 20241205 130300 63354778 757 757 757 757 0
334 20241205 130200 63354778 757 757 758 757 94
335 20241205 130100 63283528 758 758 758 758 0
336 20241205 130000 63283528 758 758 758 757 1641
337 20241205 125900 62040968 759 759 759 759 0
338 20241205 125800 62040968 759 759 759 759 0
339 20241205 125700 62040968 759 759 759 759 0
340 20241205 125600 62040968 759 759 759 759 0
341 20241205 125500 62040968 759 759 759 759 260
342 20241205 125400 61843628 759 759 759 759 0
343 20241205 125300 61843628 759 759 759 759 0
344 20241205 125200 61843628 759 759 759 759 0
345 20241205 125100 61843628 759 759 759 759 30
346 20241205 125000 61820858 759 759 759 759 0
347 20241205 124900 61820858 759 759 759 759 0
348 20241205 124800 61820858 759 759 759 759 214
349 20241205 124700 61658432 759 759 759 759 0
350 20241205 124600 61658432 759 760 760 759 2
351 20241205 124500 61656913 760 760 760 760 0
352 20241205 124400 61656913 760 760 760 760 181
353 20241205 124300 61519353 759 759 759 759 0
354 20241205 124200 61519353 759 759 759 759 0
355 20241205 124100 61519353 759 759 759 759 0
356 20241205 124000 61519353 759 759 759 759 0
357 20241205 123900 61519353 759 759 759 759 296
358 20241205 123800 61294689 759 759 759 759 0
359 20241205 123700 61294689 759 759 759 759 0
360 20241205 123600 61294689 759 759 759 759 0
361 20241205 123500 61294689 759 759 759 759 0
362 20241205 123400 61294689 759 759 759 759 0
363 20241205 123300 61294689 759 759 759 759 16
364 20241205 123200 61282545 759 757 759 757 2
365 20241205 123100 61281029 757 757 757 757 0
366 20241205 123000 61281029 757 759 759 756 2588
367 20241205 122900 59322657 758 758 758 758 0
368 20241205 122800 59322657 758 758 758 758 1
369 20241205 122700 59321899 759 758 759 758 3
370 20241205 122600 59319624 757 757 757 757 0
371 20241205 122500 59319624 757 757 757 757 0
372 20241205 122400 59319624 757 757 757 757 0
373 20241205 122300 59319624 757 759 759 757 2071
374 20241205 122200 57749980 759 759 759 759 1
375 20241205 122100 57749221 759 759 759 759 0
376 20241205 122000 57749221 759 759 759 759 2
377 20241205 121900 57747703 759 759 759 759 575
378 20241205 121800 57311278 760 760 760 760 0
379 20241205 121700 57311278 760 760 760 760 0
380 20241205 121600 57311278 760 760 760 760 0
381 20241205 121500 57311278 760 760 760 760 1202
382 20241205 121400 56397758 760 760 760 760 0
383 20241205 121300 56397758 760 760 760 760 0
384 20241205 121200 56397758 760 760 760 760 0
385 20241205 121100 56397758 760 761 761 760 550
386 20241205 121000 55979258 761 761 761 761 7
387 20241205 120900 55973931 762 762 762 762 0
388 20241205 120800 55973931 762 762 762 762 0
389 20241205 120700 55973931 762 762 762 762 0
390 20241205 120600 55973931 762 762 762 762 0
391 20241205 120500 55973931 762 762 762 762 0
392 20241205 120400 55973931 762 762 762 762 0
393 20241205 120300 55973931 762 762 762 762 0
394 20241205 120200 55973931 762 762 762 762 0
395 20241205 120100 55973931 762 762 762 762 0
396 20241205 120000 55973931 762 762 762 762 0
397 20241205 115900 55973931 762 762 762 762 0
398 20241205 115800 55973931 762 762 762 762 0
399 20241205 115700 55973931 762 762 762 762 2
400 20241205 115600 55972407 761 761 761 761 0
401 20241205 115500 55972407 761 761 761 761 0
402 20241205 115400 55972407 761 761 761 761 0
403 20241205 115300 55972407 761 761 761 761 0
404 20241205 115200 55972407 761 761 761 761 0
405 20241205 115100 55972407 761 761 761 761 0
406 20241205 115000 55972407 761 761 761 761 1
407 20241205 114900 55971646 761 761 761 761 30
408 20241205 114800 55948816 761 761 761 761 0
409 20241205 114700 55948816 761 761 761 761 0
410 20241205 114600 55948816 761 761 761 761 0
411 20241205 114500 55948816 761 760 761 759 631
412 20241205 114400 55469828 760 760 760 760 0
413 20241205 114300 55469828 760 760 760 760 0
414 20241205 114200 55469828 760 760 760 760 1
415 20241205 114100 55469068 760 760 760 760 0
416 20241205 114000 55469068 760 760 760 760 1
417 20241205 113900 55468308 760 760 760 760 0
418 20241205 113800 55468308 760 760 760 760 20
419 20241205 113700 55453108 761 761 761 761 1
420 20241205 113600 55452347 760 760 760 760 0
421 20241205 113500 55452347 760 760 760 760 723
422 20241205 113400 54902867 761 761 761 761 200
423 20241205 113300 54750667 761 761 761 761 0
424 20241205 113200 54750667 761 761 761 761 1449
425 20241205 113100 53647978 761 761 761 761 0
426 20241205 113000 53647978 761 761 761 761 0
427 20241205 112900 53647978 761 761 761 761 0
428 20241205 112800 53647978 761 761 761 761 0
429 20241205 112700 53647978 761 761 761 761 0
430 20241205 112600 53647978 761 761 761 761 0
431 20241205 112500 53647978 761 761 761 761 0
432 20241205 112400 53647978 761 761 761 761 0
433 20241205 112300 53647978 761 761 761 761 1
434 20241205 112200 53647217 761 761 761 761 51
435 20241205 112100 53608406 761 761 761 761 0
436 20241205 112000 53608406 761 761 761 761 0
437 20241205 111900 53608406 761 761 761 761 0
438 20241205 111800 53608406 761 761 761 761 0
439 20241205 111700 53608406 761 760 761 760 2
440 20241205 111600 53606885 760 760 760 760 1
441 20241205 111500 53606125 760 759 760 759 837
442 20241205 111400 52970841 760 760 760 760 1351
443 20241205 111300 51944081 761 761 761 761 421
444 20241205 111200 51623700 761 761 761 761 0
445 20241205 111100 51623700 761 761 761 761 0
446 20241205 111000 51623700 761 762 762 761 7503
447 20241205 110900 45913414 763 763 763 763 30
448 20241205 110800 45890524 763 763 763 763 1
449 20241205 110700 45889761 763 763 763 763 2401
450 20241205 110600 44057798 764 763 764 763 119
451 20241205 110500 43966982 764 765 765 764 3
452 20241205 110400 43964689 765 765 765 765 0
453 20241205 110300 43964689 765 765 765 765 3
454 20241205 110200 43962394 765 765 765 765 0
455 20241205 110100 43962394 765 765 765 765 0
456 20241205 110000 43962394 765 763 765 763 51
457 20241205 105900 43923431 764 764 764 764 0
458 20241205 105800 43923431 764 762 765 762 4
459 20241205 105700 43920377 764 765 766 761 4094
460 20241205 105600 40800782 765 765 765 765 0
461 20241205 105500 40800782 765 765 765 765 0
462 20241205 105400 40800782 765 765 765 765 0
463 20241205 105300 40800782 765 765 765 765 292
464 20241205 105200 40577402 765 765 765 765 0
465 20241205 105100 40577402 765 765 765 765 0
466 20241205 105000 40577402 765 765 765 765 0
467 20241205 104900 40577402 765 765 765 765 146
468 20241205 104800 40465712 765 765 765 765 276
469 20241205 104700 40254572 765 765 765 765 11
470 20241205 104600 40246157 765 765 765 765 101
471 20241205 104500 40168892 764 764 764 764 0
472 20241205 104400 40168892 764 764 764 764 0
473 20241205 104300 40168892 764 765 768 764 520
474 20241205 104200 39770406 765 765 765 765 144
475 20241205 104100 39660246 765 765 765 765 71
476 20241205 104000 39605931 764 764 764 764 0
477 20241205 103900 39605931 764 764 764 764 0
478 20241205 103800 39605931 764 764 764 764 0
479 20241205 103700 39605931 764 764 764 764 0
480 20241205 103600 39605931 764 763 764 763 51
481 20241205 103500 39566968 764 764 764 764 0
482 20241205 103400 39566968 764 763 764 763 3
483 20241205 103300 39564678 763 763 763 763 96
484 20241205 103200 39491430 763 763 763 763 0
485 20241205 103100 39491430 763 761 763 761 2
486 20241205 103000 39489906 761 761 761 761 1
487 20241205 102900 39489145 761 763 763 761 2624
488 20241205 102800 37491132 763 763 763 763 0
489 20241205 102700 37491132 763 763 763 763 1402
490 20241205 102600 36421406 762 762 762 762 0
491 20241205 102500 36421406 762 762 762 762 0
492 20241205 102400 36421406 762 762 762 762 0
493 20241205 102300 36421406 762 762 762 762 350
494 20241205 102200 36154706 763 763 763 763 0
495 20241205 102100 36154706 763 763 763 763 1
496 20241205 102000 36153943 764 764 764 764 0
497 20241205 101900 36153943 764 764 764 762 1058
498 20241205 101800 35346625 764 764 764 764 0
499 20241205 101700 35346625 764 764 764 764 0
500 20241205 101600 35346625 764 764 764 764 0
501 20241205 101500 35346625 764 764 764 764 1000
502 20241205 101400 34582625 764 764 764 764 500
503 20241205 101300 34200625 764 764 764 764 0
504 20241205 101200 34200625 764 764 764 764 0
505 20241205 101100 34200625 764 764 764 764 0
506 20241205 101000 34200625 764 764 764 764 778
507 20241205 100900 33606233 765 765 765 765 0
508 20241205 100800 33606233 765 765 765 765 0
509 20241205 100700 33606233 765 765 765 765 2
510 20241205 100600 33604703 768 765 768 765 22
511 20241205 100500 33587816 765 765 765 765 1
512 20241205 100400 33587051 766 766 766 766 0
513 20241205 100300 33587051 766 766 766 766 47
514 20241205 100200 33551049 765 766 766 765 1122
515 20241205 100100 32692717 766 766 768 766 4
516 20241205 100000 32689650 766 766 767 766 501
517 20241205 095900 32305528 766 766 766 766 50
518 20241205 095800 32267228 766 766 766 766 0
519 20241205 095700 32267228 766 766 766 766 29
520 20241205 095600 32245014 766 766 766 766 147
521 20241205 095500 32132412 766 765 766 765 5
522 20241205 095400 32128584 764 765 765 764 300
523 20241205 095300 31899205 765 765 765 765 157
524 20241205 095200 31779100 765 765 765 765 0
525 20241205 095100 31779100 765 765 765 765 0
526 20241205 095000 31779100 765 765 765 765 7
527 20241205 094900 31773745 765 765 765 765 46
528 20241205 094800 31738555 764 764 764 764 190
529 20241205 094700 31593395 764 764 764 764 0
530 20241205 094600 31593395 764 764 764 764 0
531 20241205 094500 31593395 764 762 764 762 2812
532 20241205 094400 29447849 762 762 762 762 0
533 20241205 094300 29447849 762 762 762 762 1
534 20241205 094200 29447087 761 761 761 761 0
535 20241205 094100 29447087 761 761 761 761 0
536 20241205 094000 29447087 761 764 764 759 20596
537 20241205 093900 13785732 763 763 763 763 5
538 20241205 093800 13781917 763 763 763 763 0
539 20241205 093700 13781917 763 763 763 763 0
540 20241205 093600 13781917 763 763 763 763 0
541 20241205 093500 13781917 763 763 763 763 75
542 20241205 093400 13724692 764 764 766 764 363
543 20241205 093300 13446744 764 764 766 764 35
544 20241205 093200 13419987 764 763 765 763 435
545 20241205 093100 13087883 764 762 764 762 334
546 20241205 093000 12832732 761 761 761 761 0
547 20241205 092900 12832732 761 761 761 761 0
548 20241205 092800 12832732 761 761 761 761 128
549 20241205 092700 12735324 760 761 761 760 373
550 20241205 092600 12451472 761 763 763 760 3003
551 20241205 092500 10165009 764 764 764 764 0
552 20241205 092400 10165009 764 763 764 763 1236
553 20241205 092300 9220831 764 764 764 764 0
554 20241205 092200 9220831 764 764 764 764 0
555 20241205 092100 9220831 764 764 764 764 0
556 20241205 092000 9220831 764 764 764 764 1
557 20241205 091900 9220067 764 763 764 763 2
558 20241205 091800 9218540 764 763 764 763 115
559 20241205 091700 9130682 762 762 762 762 0
560 20241205 091600 9130682 762 762 762 762 0
561 20241205 091500 9130682 762 763 764 762 1787
562 20241205 091400 7768438 763 763 763 763 1984
563 20241205 091300 6254646 763 765 765 763 3016
564 20241205 091200 3953430 765 765 765 765 3
565 20241205 091100 3951135 764 764 764 764 497
566 20241205 091000 3571427 764 763 764 763 506
567 20241205 090900 3185343 766 766 766 766 0
568 20241205 090800 3185343 766 766 766 766 0
569 20241205 090700 3185343 766 766 766 766 3000
570 20241205 090600 887343 766 766 766 766 0
571 20241205 090500 887343 766 766 766 766 0
572 20241205 090400 887343 766 766 766 766 0
573 20241205 090300 887343 766 766 766 766 0
574 20241205 090200 887343 766 763 766 763 528
575 20241205 090100 482979 763 763 763 763 610
576 20241205 090000 17549 763 763 763 763 23

1
001520/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,165500,238684063,128759000,185696201014,0.07
20241202,165500,238684063,128593500,185457516951,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 165500 238684063 128759000 185696201014 0.07
3 20241202 165500 238684063 128593500 185457516951 0.07