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

577
001540/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183500,44381530,6730,6730,6730,6730,472
20241205,183400,44381530,6730,6730,6730,6730,0
20241205,183300,44381530,6730,6730,6730,6730,0
20241205,183200,44381530,6730,6730,6730,6730,0
20241205,183100,44381530,6730,6730,6730,6730,0
20241205,183000,44381530,6730,6730,6730,6730,0
20241205,182900,44381530,6730,6730,6730,6730,0
20241205,182800,44381530,6730,6730,6730,6730,0
20241205,182700,44381530,6730,6730,6730,6730,0
20241205,182600,44381530,6730,6730,6730,6730,0
20241205,182500,44381530,6730,6730,6730,6730,0
20241205,182400,44381530,6730,6730,6730,6730,0
20241205,182300,44381530,6730,6730,6730,6730,0
20241205,182200,44381530,6730,6730,6730,6730,0
20241205,182100,44381530,6730,6730,6730,6730,0
20241205,182000,44381530,6730,6730,6730,6730,0
20241205,181900,44381530,6730,6730,6730,6730,0
20241205,181800,44381530,6730,6730,6730,6730,0
20241205,181700,44381530,6730,6730,6730,6730,0
20241205,181600,44381530,6730,6730,6730,6730,0
20241205,181500,44381530,6730,6730,6730,6730,0
20241205,181400,44381530,6730,6730,6730,6730,0
20241205,181300,44381530,6730,6730,6730,6730,0
20241205,181200,44381530,6730,6730,6730,6730,0
20241205,181100,44381530,6730,6730,6730,6730,0
20241205,181000,44381530,6730,6730,6730,6730,0
20241205,180900,44381530,6730,6730,6730,6730,0
20241205,180800,44381530,6730,6730,6730,6730,0
20241205,180700,44381530,6730,6730,6730,6730,0
20241205,180600,44381530,6730,6730,6730,6730,0
20241205,180500,44381530,6730,6730,6730,6730,472
20241205,180400,44381530,6730,6730,6730,6730,0
20241205,180300,44381530,6730,6730,6730,6730,0
20241205,180200,44381530,6730,6730,6730,6730,0
20241205,180100,44381530,6730,6730,6730,6730,0
20241205,180000,44381530,6730,6730,6730,6730,0
20241205,175900,44381530,6730,6730,6730,6730,0
20241205,175800,44381530,6730,6730,6730,6730,0
20241205,175700,44381530,6730,6730,6730,6730,0
20241205,175600,44381530,6730,6730,6730,6730,0
20241205,175500,44381530,6730,6730,6730,6730,0
20241205,175400,44381530,6730,6730,6730,6730,0
20241205,175300,44381530,6730,6730,6730,6730,0
20241205,175200,44381530,6730,6730,6730,6730,0
20241205,175100,44381530,6730,6730,6730,6730,0
20241205,175000,44381530,6730,6730,6730,6730,0
20241205,174900,44381530,6730,6730,6730,6730,0
20241205,174800,44381530,6730,6730,6730,6730,0
20241205,174700,44381530,6730,6730,6730,6730,0
20241205,174600,44381530,6730,6730,6730,6730,0
20241205,174500,44381530,6730,6730,6730,6730,0
20241205,174400,44381530,6730,6730,6730,6730,0
20241205,174300,44381530,6730,6730,6730,6730,0
20241205,174200,44381530,6730,6730,6730,6730,0
20241205,174100,44381530,6730,6730,6730,6730,0
20241205,174000,44381530,6730,6730,6730,6730,0
20241205,173900,44381530,6730,6730,6730,6730,0
20241205,173800,44381530,6730,6730,6730,6730,0
20241205,173700,44381530,6730,6730,6730,6730,0
20241205,173600,44381530,6730,6730,6730,6730,0
20241205,173500,44381530,6730,6730,6730,6730,472
20241205,173400,44381530,6730,6730,6730,6730,0
20241205,173300,44381530,6730,6730,6730,6730,0
20241205,173200,44381530,6730,6730,6730,6730,0
20241205,173100,44381530,6730,6730,6730,6730,0
20241205,173000,44381530,6730,6730,6730,6730,0
20241205,172900,44381530,6730,6730,6730,6730,0
20241205,172800,44381530,6730,6730,6730,6730,0
20241205,172700,44381530,6730,6730,6730,6730,0
20241205,172600,44381530,6730,6730,6730,6730,0
20241205,172500,44381530,6730,6730,6730,6730,0
20241205,172400,44381530,6730,6730,6730,6730,0
20241205,172300,44381530,6730,6730,6730,6730,0
20241205,172200,44381530,6730,6730,6730,6730,0
20241205,172100,44381530,6730,6730,6730,6730,0
20241205,172000,44381530,6730,6730,6730,6730,0
20241205,171900,44381530,6730,6730,6730,6730,0
20241205,171800,44381530,6730,6730,6730,6730,0
20241205,171700,44381530,6730,6730,6730,6730,0
20241205,171600,44381530,6730,6730,6730,6730,0
20241205,171500,44381530,6730,6730,6730,6730,0
20241205,171400,44381530,6730,6730,6730,6730,0
20241205,171300,44381530,6730,6730,6730,6730,0
20241205,171200,44381530,6730,6730,6730,6730,0
20241205,171100,44381530,6730,6730,6730,6730,0
20241205,171000,44381530,6730,6730,6730,6730,0
20241205,170900,44381530,6730,6730,6730,6730,0
20241205,170800,44381530,6730,6730,6730,6730,0
20241205,170700,44381530,6730,6730,6730,6730,0
20241205,170600,44381530,6730,6730,6730,6730,0
20241205,170500,44381530,6730,6730,6730,6730,472
20241205,170400,44381530,6730,6730,6730,6730,0
20241205,170300,44381530,6730,6730,6730,6730,0
20241205,170200,44381530,6730,6730,6730,6730,0
20241205,170100,44381530,6730,6730,6730,6730,0
20241205,170000,44381530,6730,6730,6730,6730,0
20241205,165900,44381530,6730,6730,6730,6730,0
20241205,165800,44381530,6730,6730,6730,6730,0
20241205,165700,44381530,6730,6730,6730,6730,0
20241205,165600,44381530,6730,6730,6730,6730,0
20241205,165500,44381530,6730,6730,6730,6730,0
20241205,165400,44381530,6730,6730,6730,6730,0
20241205,165300,44381530,6730,6730,6730,6730,0
20241205,165200,44381530,6730,6730,6730,6730,0
20241205,165100,44381530,6730,6730,6730,6730,0
20241205,165000,44381530,6730,6730,6730,6730,0
20241205,164900,44381530,6730,6730,6730,6730,0
20241205,164800,44381530,6730,6730,6730,6730,0
20241205,164700,44381530,6730,6730,6730,6730,0
20241205,164600,44381530,6730,6730,6730,6730,0
20241205,164500,44381530,6730,6730,6730,6730,0
20241205,164400,44381530,6730,6730,6730,6730,0
20241205,164300,44381530,6730,6730,6730,6730,0
20241205,164200,44381530,6730,6730,6730,6730,0
20241205,164100,44381530,6730,6730,6730,6730,0
20241205,164000,44381530,6730,6730,6730,6730,0
20241205,163900,44381530,6730,6730,6730,6730,0
20241205,163800,44381530,6730,6730,6730,6730,0
20241205,163700,44381530,6730,6730,6730,6730,0
20241205,163600,44381530,6730,6730,6730,6730,0
20241205,163500,44381530,6730,6730,6730,6730,472
20241205,163400,44381530,6730,6730,6730,6730,0
20241205,163300,44381530,6730,6730,6730,6730,0
20241205,163200,44381530,6730,6730,6730,6730,0
20241205,163100,44381530,6730,6730,6730,6730,0
20241205,163000,44381530,6730,6730,6730,6730,0
20241205,162900,44381530,6730,6730,6730,6730,0
20241205,162800,44381530,6730,6730,6730,6730,0
20241205,162700,44381530,6730,6730,6730,6730,0
20241205,162600,44381530,6730,6730,6730,6730,0
20241205,162500,44381530,6730,6730,6730,6730,0
20241205,162400,44381530,6730,6730,6730,6730,0
20241205,162300,44381530,6730,6730,6730,6730,0
20241205,162200,44381530,6730,6730,6730,6730,0
20241205,162100,44381530,6730,6730,6730,6730,0
20241205,162000,44381530,6730,6730,6730,6730,0
20241205,161900,44381530,6730,6730,6730,6730,0
20241205,161800,44381530,6730,6730,6730,6730,0
20241205,161700,44381530,6730,6730,6730,6730,0
20241205,161600,44381530,6730,6730,6730,6730,0
20241205,161500,44381530,6730,6730,6730,6730,0
20241205,161400,44381530,6730,6730,6730,6730,0
20241205,161300,44381530,6730,6730,6730,6730,0
20241205,161200,44381530,6730,6730,6730,6730,0
20241205,161100,44381530,6730,6730,6730,6730,0
20241205,161000,44381530,6730,6730,6730,6730,0
20241205,160900,44381530,6730,6730,6730,6730,0
20241205,160800,44381530,6730,6730,6730,6730,0
20241205,160700,44381530,6730,6730,6730,6730,0
20241205,160600,44381530,6730,6730,6730,6730,0
20241205,160500,44381530,6730,6730,6730,6730,472
20241205,160400,44381530,6730,6730,6730,6730,0
20241205,160300,44381530,6730,6730,6730,6730,0
20241205,160200,44381530,6730,6730,6730,6730,0
20241205,160100,44381530,6730,6730,6730,6730,0
20241205,160000,44381530,6730,6730,6730,6730,0
20241205,155900,44381530,6730,6730,6730,6730,0
20241205,155800,44381530,6730,6730,6730,6730,0
20241205,155700,44381530,6730,6730,6730,6730,0
20241205,155600,44381530,6730,6730,6730,6730,0
20241205,155500,44381530,6730,6730,6730,6730,0
20241205,155400,44381530,6730,6730,6730,6730,0
20241205,155300,44381530,6730,6730,6730,6730,0
20241205,155200,44381530,6730,6730,6730,6730,0
20241205,155100,44381530,6730,6730,6730,6730,0
20241205,155000,44381530,6730,6730,6730,6730,0
20241205,154900,44381530,6730,6730,6730,6730,0
20241205,154800,44381530,6730,6730,6730,6730,0
20241205,154700,44381530,6730,6730,6730,6730,0
20241205,154600,44381530,6730,6730,6730,6730,0
20241205,154500,44381530,6730,6730,6730,6730,0
20241205,154400,44381530,6730,6730,6730,6730,0
20241205,154300,44381530,6730,6730,6730,6730,0
20241205,154200,44381530,6730,6730,6730,6730,0
20241205,154100,44381530,6730,6730,6730,6730,0
20241205,154000,44381530,6730,6730,6730,6730,0
20241205,153900,44381530,6730,6730,6730,6730,0
20241205,153800,44381530,6730,6730,6730,6730,0
20241205,153700,44381530,6730,6730,6730,6730,0
20241205,153600,44381530,6730,6730,6730,6730,0
20241205,153500,44381530,6730,6730,6730,6730,472
20241205,153400,44381530,6730,6730,6730,6730,0
20241205,153300,44381530,6730,6730,6730,6730,0
20241205,153200,44381530,6730,6730,6730,6730,0
20241205,153100,44381530,6730,6730,6730,6730,0
20241205,153000,44381530,6730,6730,6730,6730,472
20241205,152900,41204970,6740,6740,6740,6740,0
20241205,152800,41204970,6740,6740,6740,6740,0
20241205,152700,41204970,6740,6740,6740,6740,0
20241205,152600,41204970,6740,6740,6740,6740,0
20241205,152500,41204970,6740,6740,6740,6740,0
20241205,152400,41204970,6740,6740,6740,6740,0
20241205,152300,41204970,6740,6740,6740,6740,0
20241205,152200,41204970,6740,6740,6740,6740,0
20241205,152100,41204970,6740,6740,6740,6740,0
20241205,152000,41204970,6740,6740,6740,6740,0
20241205,151900,41204970,6740,6740,6740,6740,0
20241205,151800,41204970,6740,6740,6740,6740,66
20241205,151700,40760130,6740,6740,6740,6740,0
20241205,151600,40760130,6740,6740,6740,6740,0
20241205,151500,40760130,6740,6740,6740,6740,0
20241205,151400,40760130,6740,6740,6740,6740,1
20241205,151300,40753390,6740,6740,6740,6740,0
20241205,151200,40753390,6740,6740,6740,6740,0
20241205,151100,40753390,6740,6740,6740,6740,0
20241205,151000,40753390,6740,6740,6740,6740,0
20241205,150900,40753390,6740,6740,6740,6740,0
20241205,150800,40753390,6740,6740,6740,6740,0
20241205,150700,40753390,6740,6740,6740,6740,0
20241205,150600,40753390,6740,6740,6740,6740,11
20241205,150500,40679250,6730,6730,6730,6730,0
20241205,150400,40679250,6730,6730,6730,6730,0
20241205,150300,40679250,6730,6730,6730,6730,0
20241205,150200,40679250,6730,6730,6730,6730,0
20241205,150100,40679250,6730,6730,6730,6730,0
20241205,150000,40679250,6730,6730,6730,6730,0
20241205,145900,40679250,6730,6730,6730,6730,0
20241205,145800,40679250,6730,6730,6730,6730,0
20241205,145700,40679250,6730,6730,6730,6730,0
20241205,145600,40679250,6730,6730,6730,6730,0
20241205,145500,40679250,6730,6730,6730,6730,0
20241205,145400,40679250,6730,6730,6730,6730,0
20241205,145300,40679250,6730,6730,6730,6730,5
20241205,145200,40645600,6740,6740,6740,6740,0
20241205,145100,40645600,6740,6740,6740,6740,9
20241205,145000,40584940,6740,6740,6740,6740,0
20241205,144900,40584940,6740,6740,6740,6740,0
20241205,144800,40584940,6740,6740,6740,6740,0
20241205,144700,40584940,6740,6740,6740,6740,0
20241205,144600,40584940,6740,6740,6740,6740,0
20241205,144500,40584940,6740,6740,6740,6740,19
20241205,144400,40456880,6750,6750,6750,6750,599
20241205,144300,36413630,6750,6750,6750,6750,0
20241205,144200,36413630,6750,6750,6750,6750,0
20241205,144100,36413630,6750,6750,6750,6750,0
20241205,144000,36413630,6750,6750,6750,6750,0
20241205,143900,36413630,6750,6750,6750,6750,1
20241205,143800,36406880,6750,6750,6750,6750,0
20241205,143700,36406880,6750,6750,6750,6750,0
20241205,143600,36406880,6750,6750,6750,6750,0
20241205,143500,36406880,6750,6750,6750,6750,0
20241205,143400,36406880,6750,6750,6750,6750,0
20241205,143300,36406880,6750,6750,6750,6750,0
20241205,143200,36406880,6750,6750,6750,6750,0
20241205,143100,36406880,6750,6750,6750,6750,0
20241205,143000,36406880,6750,6750,6750,6750,0
20241205,142900,36406880,6750,6750,6750,6750,0
20241205,142800,36406880,6750,6750,6750,6750,0
20241205,142700,36406880,6750,6750,6750,6750,0
20241205,142600,36406880,6750,6750,6750,6750,0
20241205,142500,36406880,6750,6750,6750,6750,0
20241205,142400,36406880,6750,6750,6750,6750,0
20241205,142300,36406880,6750,6750,6750,6750,0
20241205,142200,36406880,6750,6750,6750,6750,8
20241205,142100,36352880,6760,6760,6760,6760,0
20241205,142000,36352880,6760,6760,6760,6760,0
20241205,141900,36352880,6760,6760,6760,6760,0
20241205,141800,36352880,6760,6760,6760,6760,0
20241205,141700,36352880,6760,6760,6760,6760,0
20241205,141600,36352880,6760,6760,6760,6760,0
20241205,141500,36352880,6760,6760,6760,6760,0
20241205,141400,36352880,6760,6760,6760,6760,0
20241205,141300,36352880,6760,6760,6760,6760,44
20241205,141200,36055440,6760,6760,6760,6760,0
20241205,141100,36055440,6760,6760,6760,6760,0
20241205,141000,36055440,6760,6760,6760,6760,3
20241205,140900,36035160,6760,6760,6760,6760,0
20241205,140800,36035160,6760,6760,6760,6760,0
20241205,140700,36035160,6760,6760,6760,6760,0
20241205,140600,36035160,6760,6760,6760,6760,0
20241205,140500,36035160,6760,6760,6760,6760,0
20241205,140400,36035160,6760,6760,6760,6760,0
20241205,140300,36035160,6760,6760,6760,6760,0
20241205,140200,36035160,6760,6760,6760,6760,0
20241205,140100,36035160,6760,6760,6760,6760,0
20241205,140000,36035160,6760,6760,6760,6760,0
20241205,135900,36035160,6760,6760,6760,6760,0
20241205,135800,36035160,6760,6760,6760,6760,0
20241205,135700,36035160,6760,6760,6760,6760,0
20241205,135600,36035160,6760,6760,6760,6760,100
20241205,135500,35359160,6760,6760,6760,6760,0
20241205,135400,35359160,6760,6760,6760,6760,0
20241205,135300,35359160,6760,6760,6760,6760,0
20241205,135200,35359160,6760,6760,6760,6760,0
20241205,135100,35359160,6760,6760,6760,6760,79
20241205,135000,34825120,6760,6760,6760,6760,0
20241205,134900,34825120,6760,6760,6760,6760,0
20241205,134800,34825120,6760,6760,6760,6760,0
20241205,134700,34825120,6760,6760,6760,6760,0
20241205,134600,34825120,6760,6760,6760,6760,0
20241205,134500,34825120,6760,6760,6760,6760,0
20241205,134400,34825120,6760,6760,6760,6760,0
20241205,134300,34825120,6760,6760,6760,6760,0
20241205,134200,34825120,6760,6760,6760,6760,0
20241205,134100,34825120,6760,6760,6760,6760,0
20241205,134000,34825120,6760,6760,6760,6760,0
20241205,133900,34825120,6760,6760,6760,6760,0
20241205,133800,34825120,6760,6760,6760,6760,0
20241205,133700,34825120,6760,6760,6760,6760,0
20241205,133600,34825120,6760,6760,6760,6760,0
20241205,133500,34825120,6760,6760,6760,6760,0
20241205,133400,34825120,6760,6760,6760,6760,0
20241205,133300,34825120,6760,6760,6760,6760,0
20241205,133200,34825120,6760,6760,6760,6760,0
20241205,133100,34825120,6760,6760,6760,6760,0
20241205,133000,34825120,6760,6760,6760,6760,0
20241205,132900,34825120,6760,6760,6760,6760,0
20241205,132800,34825120,6760,6760,6760,6760,0
20241205,132700,34825120,6760,6760,6760,6760,0
20241205,132600,34825120,6760,6760,6760,6760,0
20241205,132500,34825120,6760,6760,6760,6760,0
20241205,132400,34825120,6760,6760,6760,6760,0
20241205,132300,34825120,6760,6760,6760,6760,0
20241205,132200,34825120,6760,6760,6760,6760,0
20241205,132100,34825120,6760,6760,6760,6760,0
20241205,132000,34825120,6760,6760,6760,6760,195
20241205,131900,33506920,6760,6760,6760,6760,10
20241205,131800,33439320,6780,6780,6780,6780,0
20241205,131700,33439320,6780,6780,6780,6780,0
20241205,131600,33439320,6780,6780,6780,6780,0
20241205,131500,33439320,6780,6780,6780,6780,0
20241205,131400,33439320,6780,6780,6780,6780,0
20241205,131300,33439320,6780,6780,6780,6780,0
20241205,131200,33439320,6780,6780,6780,6780,0
20241205,131100,33439320,6780,6780,6780,6780,0
20241205,131000,33439320,6780,6780,6780,6780,0
20241205,130900,33439320,6780,6780,6780,6780,0
20241205,130800,33439320,6780,6780,6780,6780,0
20241205,130700,33439320,6780,6780,6780,6780,0
20241205,130600,33439320,6780,6780,6780,6780,10
20241205,130500,33371520,6770,6770,6770,6770,0
20241205,130400,33371520,6770,6770,6770,6770,0
20241205,130300,33371520,6770,6770,6770,6770,0
20241205,130200,33371520,6770,6770,6770,6770,51
20241205,130100,33026250,6760,6770,6770,6760,596
20241205,130000,28991500,6770,6770,6770,6770,0
20241205,125900,28991500,6770,6770,6770,6770,0
20241205,125800,28991500,6770,6770,6770,6770,0
20241205,125700,28991500,6770,6770,6770,6770,0
20241205,125600,28991500,6770,6770,6770,6770,0
20241205,125500,28991500,6770,6770,6770,6770,0
20241205,125400,28991500,6770,6770,6770,6770,0
20241205,125300,28991500,6770,6770,6770,6770,0
20241205,125200,28991500,6770,6770,6770,6770,5
20241205,125100,28957650,6780,6780,6780,6780,0
20241205,125000,28957650,6780,6780,6780,6780,0
20241205,124900,28957650,6780,6780,6780,6780,0
20241205,124800,28957650,6780,6780,6780,6780,0
20241205,124700,28957650,6780,6780,6780,6780,0
20241205,124600,28957650,6780,6780,6780,6780,0
20241205,124500,28957650,6780,6780,6780,6780,0
20241205,124400,28957650,6780,6780,6780,6780,0
20241205,124300,28957650,6780,6780,6780,6780,69
20241205,124200,28489830,6780,6780,6780,6780,1
20241205,124100,28483050,6770,6770,6770,6770,0
20241205,124000,28483050,6770,6770,6770,6770,1
20241205,123900,28476280,6770,6770,6770,6770,99
20241205,123800,27806050,6770,6770,6770,6770,30
20241205,123700,27602950,6790,6790,6790,6790,0
20241205,123600,27602950,6790,6790,6790,6790,0
20241205,123500,27602950,6790,6790,6790,6790,0
20241205,123400,27602950,6790,6790,6790,6790,0
20241205,123300,27602950,6790,6790,6790,6790,0
20241205,123200,27602950,6790,6790,6790,6790,0
20241205,123100,27602950,6790,6790,6790,6790,0
20241205,123000,27602950,6790,6790,6790,6790,0
20241205,122900,27602950,6790,6790,6790,6790,0
20241205,122800,27602950,6790,6790,6790,6790,0
20241205,122700,27602950,6790,6790,6790,6790,0
20241205,122600,27602950,6790,6790,6790,6790,1
20241205,122500,27596160,6770,6770,6770,6770,0
20241205,122400,27596160,6770,6770,6770,6770,0
20241205,122300,27596160,6770,6770,6770,6770,0
20241205,122200,27596160,6770,6770,6770,6770,0
20241205,122100,27596160,6770,6770,6770,6770,0
20241205,122000,27596160,6770,6770,6770,6770,150
20241205,121900,26580660,6770,6770,6770,6770,0
20241205,121800,26580660,6770,6770,6770,6770,145
20241205,121700,25599010,6770,6770,6770,6770,0
20241205,121600,25599010,6770,6770,6770,6770,0
20241205,121500,25599010,6770,6770,6770,6770,0
20241205,121400,25599010,6770,6770,6770,6770,0
20241205,121300,25599010,6770,6770,6770,6770,0
20241205,121200,25599010,6770,6780,6780,6770,118
20241205,121100,24800130,6780,6780,6780,6780,0
20241205,121000,24800130,6780,6780,6780,6780,0
20241205,120900,24800130,6780,6780,6780,6780,0
20241205,120800,24800130,6780,6780,6780,6780,0
20241205,120700,24800130,6780,6780,6780,6780,0
20241205,120600,24800130,6780,6770,6780,6770,545
20241205,120500,21105470,6760,6760,6760,6760,0
20241205,120400,21105470,6760,6760,6760,6760,0
20241205,120300,21105470,6760,6760,6760,6760,0
20241205,120200,21105470,6760,6760,6760,6760,0
20241205,120100,21105470,6760,6760,6760,6760,0
20241205,120000,21105470,6760,6760,6760,6760,0
20241205,115900,21105470,6760,6760,6760,6760,0
20241205,115800,21105470,6760,6760,6760,6760,0
20241205,115700,21105470,6760,6760,6760,6760,0
20241205,115600,21105470,6760,6760,6760,6760,0
20241205,115500,21105470,6760,6760,6760,6760,0
20241205,115400,21105470,6760,6760,6760,6760,0
20241205,115300,21105470,6760,6760,6760,6760,0
20241205,115200,21105470,6760,6760,6760,6760,0
20241205,115100,21105470,6760,6760,6760,6760,0
20241205,115000,21105470,6760,6760,6760,6760,0
20241205,114900,21105470,6760,6760,6760,6760,0
20241205,114800,21105470,6760,6760,6760,6760,0
20241205,114700,21105470,6760,6760,6760,6760,0
20241205,114600,21105470,6760,6760,6760,6760,0
20241205,114500,21105470,6760,6760,6760,6760,0
20241205,114400,21105470,6760,6760,6760,6760,0
20241205,114300,21105470,6760,6760,6760,6760,0
20241205,114200,21105470,6760,6760,6760,6760,0
20241205,114100,21105470,6760,6760,6760,6760,1
20241205,114000,21098710,6760,6760,6760,6760,0
20241205,113900,21098710,6760,6760,6760,6760,0
20241205,113800,21098710,6760,6760,6760,6760,0
20241205,113700,21098710,6760,6760,6760,6760,0
20241205,113600,21098710,6760,6760,6760,6760,0
20241205,113500,21098710,6760,6760,6760,6760,0
20241205,113400,21098710,6760,6760,6760,6760,0
20241205,113300,21098710,6760,6760,6760,6760,0
20241205,113200,21098710,6760,6760,6760,6760,0
20241205,113100,21098710,6760,6760,6760,6760,0
20241205,113000,21098710,6760,6760,6760,6760,0
20241205,112900,21098710,6760,6760,6760,6760,0
20241205,112800,21098710,6760,6760,6760,6760,0
20241205,112700,21098710,6760,6760,6760,6760,0
20241205,112600,21098710,6760,6760,6760,6760,0
20241205,112500,21098710,6760,6750,6760,6750,100
20241205,112400,20423080,6730,6730,6730,6730,0
20241205,112300,20423080,6730,6730,6730,6730,0
20241205,112200,20423080,6730,6730,6730,6730,0
20241205,112100,20423080,6730,6730,6730,6730,0
20241205,112000,20423080,6730,6730,6730,6730,0
20241205,111900,20423080,6730,6730,6730,6730,0
20241205,111800,20423080,6730,6730,6730,6730,0
20241205,111700,20423080,6730,6730,6730,6730,0
20241205,111600,20423080,6730,6730,6730,6730,0
20241205,111500,20423080,6730,6730,6730,6730,0
20241205,111400,20423080,6730,6730,6730,6730,0
20241205,111300,20423080,6730,6730,6730,6730,0
20241205,111200,20423080,6730,6730,6730,6730,0
20241205,111100,20423080,6730,6730,6730,6730,0
20241205,111000,20423080,6730,6730,6730,6730,0
20241205,110900,20423080,6730,6730,6730,6730,0
20241205,110800,20423080,6730,6730,6730,6730,0
20241205,110700,20423080,6730,6730,6730,6730,0
20241205,110600,20423080,6730,6730,6730,6730,0
20241205,110500,20423080,6730,6730,6730,6730,0
20241205,110400,20423080,6730,6730,6730,6730,519
20241205,110300,16930210,6720,6720,6720,6720,0
20241205,110200,16930210,6720,6720,6720,6720,0
20241205,110100,16930210,6720,6720,6720,6720,0
20241205,110000,16930210,6720,6720,6720,6720,0
20241205,105900,16930210,6720,6720,6720,6720,0
20241205,105800,16930210,6720,6720,6720,6720,0
20241205,105700,16930210,6720,6720,6720,6720,0
20241205,105600,16930210,6720,6720,6720,6720,0
20241205,105500,16930210,6720,6720,6720,6720,0
20241205,105400,16930210,6720,6720,6720,6720,0
20241205,105300,16930210,6720,6720,6720,6720,0
20241205,105200,16930210,6720,6720,6720,6720,20
20241205,105100,16795810,6720,6720,6720,6720,0
20241205,105000,16795810,6720,6720,6720,6720,0
20241205,104900,16795810,6720,6720,6720,6720,0
20241205,104800,16795810,6720,6720,6720,6720,0
20241205,104700,16795810,6720,6720,6720,6720,1
20241205,104600,16789090,6720,6720,6720,6720,0
20241205,104500,16789090,6720,6720,6720,6720,0
20241205,104400,16789090,6720,6720,6720,6720,0
20241205,104300,16789090,6720,6720,6720,6720,0
20241205,104200,16789090,6720,6720,6720,6720,0
20241205,104100,16789090,6720,6720,6720,6720,0
20241205,104000,16789090,6720,6720,6720,6720,0
20241205,103900,16789090,6720,6720,6720,6720,0
20241205,103800,16789090,6720,6720,6720,6720,0
20241205,103700,16789090,6720,6720,6720,6720,0
20241205,103600,16789090,6720,6720,6720,6720,0
20241205,103500,16789090,6720,6720,6720,6720,0
20241205,103400,16789090,6720,6720,6720,6720,0
20241205,103300,16789090,6720,6720,6720,6720,0
20241205,103200,16789090,6720,6720,6720,6720,0
20241205,103100,16789090,6720,6720,6720,6720,0
20241205,103000,16789090,6720,6720,6720,6720,0
20241205,102900,16789090,6720,6720,6720,6720,0
20241205,102800,16789090,6720,6720,6720,6720,553
20241205,102700,13072930,6720,6720,6720,6720,0
20241205,102600,13072930,6720,6720,6720,6720,0
20241205,102500,13072930,6720,6720,6720,6720,0
20241205,102400,13072930,6720,6720,6720,6720,0
20241205,102300,13072930,6720,6720,6720,6720,0
20241205,102200,13072930,6720,6720,6720,6720,0
20241205,102100,13072930,6720,6720,6720,6720,10
20241205,102000,13005730,6720,6720,6720,6720,0
20241205,101900,13005730,6720,6720,6720,6720,0
20241205,101800,13005730,6720,6720,6720,6720,0
20241205,101700,13005730,6720,6720,6720,6720,0
20241205,101600,13005730,6720,6720,6720,6720,0
20241205,101500,13005730,6720,6720,6720,6720,0
20241205,101400,13005730,6720,6720,6720,6720,0
20241205,101300,13005730,6720,6720,6720,6720,0
20241205,101200,13005730,6720,6720,6720,6720,0
20241205,101100,13005730,6720,6720,6720,6720,0
20241205,101000,13005730,6720,6720,6720,6720,0
20241205,100900,13005730,6720,6720,6720,6720,0
20241205,100800,13005730,6720,6720,6720,6720,0
20241205,100700,13005730,6720,6720,6720,6720,0
20241205,100600,13005730,6720,6720,6720,6720,0
20241205,100500,13005730,6720,6720,6720,6720,0
20241205,100400,13005730,6720,6720,6720,6720,0
20241205,100300,13005730,6720,6720,6720,6720,0
20241205,100200,13005730,6720,6720,6720,6720,0
20241205,100100,13005730,6720,6720,6720,6720,21
20241205,100000,12864610,6740,6740,6740,6740,0
20241205,095900,12864610,6740,6740,6740,6740,0
20241205,095800,12864610,6740,6740,6740,6740,0
20241205,095700,12864610,6740,6740,6740,6740,0
20241205,095600,12864610,6740,6740,6740,6740,0
20241205,095500,12864610,6740,6740,6740,6740,1
20241205,095400,12857870,6720,6720,6720,6720,0
20241205,095300,12857870,6720,6720,6720,6720,0
20241205,095200,12857870,6720,6730,6730,6720,203
20241205,095100,11493620,6730,6730,6730,6730,42
20241205,095000,11210960,6760,6750,6760,6750,10
20241205,094900,11143370,6750,6750,6750,6750,0
20241205,094800,11143370,6750,6750,6750,6750,0
20241205,094700,11143370,6750,6750,6750,6750,0
20241205,094600,11143370,6750,6750,6750,6750,0
20241205,094500,11143370,6750,6750,6750,6750,0
20241205,094400,11143370,6750,6750,6750,6750,0
20241205,094300,11143370,6750,6750,6750,6750,0
20241205,094200,11143370,6750,6750,6760,6750,13
20241205,094100,11055530,6740,6740,6740,6740,0
20241205,094000,11055530,6740,6740,6740,6740,1
20241205,093900,11048790,6740,6740,6740,6740,1
20241205,093800,11042050,6740,6740,6740,6740,101
20241205,093700,10361310,6740,6740,6740,6740,300
20241205,093600,8339310,6740,6750,6750,6740,316
20241205,093500,6209270,6740,6740,6740,6740,55
20241205,093400,5838570,6740,6740,6740,6740,0
20241205,093300,5838570,6740,6740,6740,6740,3
20241205,093200,5818350,6720,6720,6720,6720,0
20241205,093100,5818350,6720,6720,6720,6720,0
20241205,093000,5818350,6720,6720,6720,6720,0
20241205,092900,5818350,6720,6720,6720,6720,0
20241205,092800,5818350,6720,6720,6720,6720,0
20241205,092700,5818350,6720,6720,6720,6720,0
20241205,092600,5818350,6720,6720,6720,6720,0
20241205,092500,5818350,6720,6720,6720,6720,0
20241205,092400,5818350,6720,6720,6720,6720,0
20241205,092300,5818350,6720,6720,6720,6720,200
20241205,092200,4474350,6730,6730,6730,6730,256
20241205,092100,2751470,6740,6740,6740,6740,0
20241205,092000,2751470,6740,6740,6740,6740,100
20241205,091900,2077470,6740,6740,6740,6740,0
20241205,091800,2077470,6740,6740,6740,6740,0
20241205,091700,2077470,6740,6740,6740,6740,0
20241205,091600,2077470,6740,6740,6740,6740,0
20241205,091500,2077470,6740,6740,6740,6740,0
20241205,091400,2077470,6740,6740,6740,6740,0
20241205,091300,2077470,6740,6750,6750,6740,300
20241205,091200,54400,6800,6800,6800,6800,0
20241205,091100,54400,6800,6800,6800,6800,0
20241205,091000,54400,6800,6800,6800,6800,0
20241205,090900,54400,6800,6800,6800,6800,0
20241205,090800,54400,6800,6800,6800,6800,0
20241205,090700,54400,6800,6800,6800,6800,0
20241205,090600,54400,6800,6800,6800,6800,0
20241205,090500,54400,6800,6800,6800,6800,0
20241205,090400,54400,6800,6800,6800,6800,0
20241205,090300,54400,6800,6800,6800,6800,0
20241205,090200,54400,6800,6800,6800,6800,0
20241205,090100,54400,6800,6800,6800,6800,0
20241205,090000,54400,6800,6800,6800,6800,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183500 44381530 6730 6730 6730 6730 472
3 20241205 183400 44381530 6730 6730 6730 6730 0
4 20241205 183300 44381530 6730 6730 6730 6730 0
5 20241205 183200 44381530 6730 6730 6730 6730 0
6 20241205 183100 44381530 6730 6730 6730 6730 0
7 20241205 183000 44381530 6730 6730 6730 6730 0
8 20241205 182900 44381530 6730 6730 6730 6730 0
9 20241205 182800 44381530 6730 6730 6730 6730 0
10 20241205 182700 44381530 6730 6730 6730 6730 0
11 20241205 182600 44381530 6730 6730 6730 6730 0
12 20241205 182500 44381530 6730 6730 6730 6730 0
13 20241205 182400 44381530 6730 6730 6730 6730 0
14 20241205 182300 44381530 6730 6730 6730 6730 0
15 20241205 182200 44381530 6730 6730 6730 6730 0
16 20241205 182100 44381530 6730 6730 6730 6730 0
17 20241205 182000 44381530 6730 6730 6730 6730 0
18 20241205 181900 44381530 6730 6730 6730 6730 0
19 20241205 181800 44381530 6730 6730 6730 6730 0
20 20241205 181700 44381530 6730 6730 6730 6730 0
21 20241205 181600 44381530 6730 6730 6730 6730 0
22 20241205 181500 44381530 6730 6730 6730 6730 0
23 20241205 181400 44381530 6730 6730 6730 6730 0
24 20241205 181300 44381530 6730 6730 6730 6730 0
25 20241205 181200 44381530 6730 6730 6730 6730 0
26 20241205 181100 44381530 6730 6730 6730 6730 0
27 20241205 181000 44381530 6730 6730 6730 6730 0
28 20241205 180900 44381530 6730 6730 6730 6730 0
29 20241205 180800 44381530 6730 6730 6730 6730 0
30 20241205 180700 44381530 6730 6730 6730 6730 0
31 20241205 180600 44381530 6730 6730 6730 6730 0
32 20241205 180500 44381530 6730 6730 6730 6730 472
33 20241205 180400 44381530 6730 6730 6730 6730 0
34 20241205 180300 44381530 6730 6730 6730 6730 0
35 20241205 180200 44381530 6730 6730 6730 6730 0
36 20241205 180100 44381530 6730 6730 6730 6730 0
37 20241205 180000 44381530 6730 6730 6730 6730 0
38 20241205 175900 44381530 6730 6730 6730 6730 0
39 20241205 175800 44381530 6730 6730 6730 6730 0
40 20241205 175700 44381530 6730 6730 6730 6730 0
41 20241205 175600 44381530 6730 6730 6730 6730 0
42 20241205 175500 44381530 6730 6730 6730 6730 0
43 20241205 175400 44381530 6730 6730 6730 6730 0
44 20241205 175300 44381530 6730 6730 6730 6730 0
45 20241205 175200 44381530 6730 6730 6730 6730 0
46 20241205 175100 44381530 6730 6730 6730 6730 0
47 20241205 175000 44381530 6730 6730 6730 6730 0
48 20241205 174900 44381530 6730 6730 6730 6730 0
49 20241205 174800 44381530 6730 6730 6730 6730 0
50 20241205 174700 44381530 6730 6730 6730 6730 0
51 20241205 174600 44381530 6730 6730 6730 6730 0
52 20241205 174500 44381530 6730 6730 6730 6730 0
53 20241205 174400 44381530 6730 6730 6730 6730 0
54 20241205 174300 44381530 6730 6730 6730 6730 0
55 20241205 174200 44381530 6730 6730 6730 6730 0
56 20241205 174100 44381530 6730 6730 6730 6730 0
57 20241205 174000 44381530 6730 6730 6730 6730 0
58 20241205 173900 44381530 6730 6730 6730 6730 0
59 20241205 173800 44381530 6730 6730 6730 6730 0
60 20241205 173700 44381530 6730 6730 6730 6730 0
61 20241205 173600 44381530 6730 6730 6730 6730 0
62 20241205 173500 44381530 6730 6730 6730 6730 472
63 20241205 173400 44381530 6730 6730 6730 6730 0
64 20241205 173300 44381530 6730 6730 6730 6730 0
65 20241205 173200 44381530 6730 6730 6730 6730 0
66 20241205 173100 44381530 6730 6730 6730 6730 0
67 20241205 173000 44381530 6730 6730 6730 6730 0
68 20241205 172900 44381530 6730 6730 6730 6730 0
69 20241205 172800 44381530 6730 6730 6730 6730 0
70 20241205 172700 44381530 6730 6730 6730 6730 0
71 20241205 172600 44381530 6730 6730 6730 6730 0
72 20241205 172500 44381530 6730 6730 6730 6730 0
73 20241205 172400 44381530 6730 6730 6730 6730 0
74 20241205 172300 44381530 6730 6730 6730 6730 0
75 20241205 172200 44381530 6730 6730 6730 6730 0
76 20241205 172100 44381530 6730 6730 6730 6730 0
77 20241205 172000 44381530 6730 6730 6730 6730 0
78 20241205 171900 44381530 6730 6730 6730 6730 0
79 20241205 171800 44381530 6730 6730 6730 6730 0
80 20241205 171700 44381530 6730 6730 6730 6730 0
81 20241205 171600 44381530 6730 6730 6730 6730 0
82 20241205 171500 44381530 6730 6730 6730 6730 0
83 20241205 171400 44381530 6730 6730 6730 6730 0
84 20241205 171300 44381530 6730 6730 6730 6730 0
85 20241205 171200 44381530 6730 6730 6730 6730 0
86 20241205 171100 44381530 6730 6730 6730 6730 0
87 20241205 171000 44381530 6730 6730 6730 6730 0
88 20241205 170900 44381530 6730 6730 6730 6730 0
89 20241205 170800 44381530 6730 6730 6730 6730 0
90 20241205 170700 44381530 6730 6730 6730 6730 0
91 20241205 170600 44381530 6730 6730 6730 6730 0
92 20241205 170500 44381530 6730 6730 6730 6730 472
93 20241205 170400 44381530 6730 6730 6730 6730 0
94 20241205 170300 44381530 6730 6730 6730 6730 0
95 20241205 170200 44381530 6730 6730 6730 6730 0
96 20241205 170100 44381530 6730 6730 6730 6730 0
97 20241205 170000 44381530 6730 6730 6730 6730 0
98 20241205 165900 44381530 6730 6730 6730 6730 0
99 20241205 165800 44381530 6730 6730 6730 6730 0
100 20241205 165700 44381530 6730 6730 6730 6730 0
101 20241205 165600 44381530 6730 6730 6730 6730 0
102 20241205 165500 44381530 6730 6730 6730 6730 0
103 20241205 165400 44381530 6730 6730 6730 6730 0
104 20241205 165300 44381530 6730 6730 6730 6730 0
105 20241205 165200 44381530 6730 6730 6730 6730 0
106 20241205 165100 44381530 6730 6730 6730 6730 0
107 20241205 165000 44381530 6730 6730 6730 6730 0
108 20241205 164900 44381530 6730 6730 6730 6730 0
109 20241205 164800 44381530 6730 6730 6730 6730 0
110 20241205 164700 44381530 6730 6730 6730 6730 0
111 20241205 164600 44381530 6730 6730 6730 6730 0
112 20241205 164500 44381530 6730 6730 6730 6730 0
113 20241205 164400 44381530 6730 6730 6730 6730 0
114 20241205 164300 44381530 6730 6730 6730 6730 0
115 20241205 164200 44381530 6730 6730 6730 6730 0
116 20241205 164100 44381530 6730 6730 6730 6730 0
117 20241205 164000 44381530 6730 6730 6730 6730 0
118 20241205 163900 44381530 6730 6730 6730 6730 0
119 20241205 163800 44381530 6730 6730 6730 6730 0
120 20241205 163700 44381530 6730 6730 6730 6730 0
121 20241205 163600 44381530 6730 6730 6730 6730 0
122 20241205 163500 44381530 6730 6730 6730 6730 472
123 20241205 163400 44381530 6730 6730 6730 6730 0
124 20241205 163300 44381530 6730 6730 6730 6730 0
125 20241205 163200 44381530 6730 6730 6730 6730 0
126 20241205 163100 44381530 6730 6730 6730 6730 0
127 20241205 163000 44381530 6730 6730 6730 6730 0
128 20241205 162900 44381530 6730 6730 6730 6730 0
129 20241205 162800 44381530 6730 6730 6730 6730 0
130 20241205 162700 44381530 6730 6730 6730 6730 0
131 20241205 162600 44381530 6730 6730 6730 6730 0
132 20241205 162500 44381530 6730 6730 6730 6730 0
133 20241205 162400 44381530 6730 6730 6730 6730 0
134 20241205 162300 44381530 6730 6730 6730 6730 0
135 20241205 162200 44381530 6730 6730 6730 6730 0
136 20241205 162100 44381530 6730 6730 6730 6730 0
137 20241205 162000 44381530 6730 6730 6730 6730 0
138 20241205 161900 44381530 6730 6730 6730 6730 0
139 20241205 161800 44381530 6730 6730 6730 6730 0
140 20241205 161700 44381530 6730 6730 6730 6730 0
141 20241205 161600 44381530 6730 6730 6730 6730 0
142 20241205 161500 44381530 6730 6730 6730 6730 0
143 20241205 161400 44381530 6730 6730 6730 6730 0
144 20241205 161300 44381530 6730 6730 6730 6730 0
145 20241205 161200 44381530 6730 6730 6730 6730 0
146 20241205 161100 44381530 6730 6730 6730 6730 0
147 20241205 161000 44381530 6730 6730 6730 6730 0
148 20241205 160900 44381530 6730 6730 6730 6730 0
149 20241205 160800 44381530 6730 6730 6730 6730 0
150 20241205 160700 44381530 6730 6730 6730 6730 0
151 20241205 160600 44381530 6730 6730 6730 6730 0
152 20241205 160500 44381530 6730 6730 6730 6730 472
153 20241205 160400 44381530 6730 6730 6730 6730 0
154 20241205 160300 44381530 6730 6730 6730 6730 0
155 20241205 160200 44381530 6730 6730 6730 6730 0
156 20241205 160100 44381530 6730 6730 6730 6730 0
157 20241205 160000 44381530 6730 6730 6730 6730 0
158 20241205 155900 44381530 6730 6730 6730 6730 0
159 20241205 155800 44381530 6730 6730 6730 6730 0
160 20241205 155700 44381530 6730 6730 6730 6730 0
161 20241205 155600 44381530 6730 6730 6730 6730 0
162 20241205 155500 44381530 6730 6730 6730 6730 0
163 20241205 155400 44381530 6730 6730 6730 6730 0
164 20241205 155300 44381530 6730 6730 6730 6730 0
165 20241205 155200 44381530 6730 6730 6730 6730 0
166 20241205 155100 44381530 6730 6730 6730 6730 0
167 20241205 155000 44381530 6730 6730 6730 6730 0
168 20241205 154900 44381530 6730 6730 6730 6730 0
169 20241205 154800 44381530 6730 6730 6730 6730 0
170 20241205 154700 44381530 6730 6730 6730 6730 0
171 20241205 154600 44381530 6730 6730 6730 6730 0
172 20241205 154500 44381530 6730 6730 6730 6730 0
173 20241205 154400 44381530 6730 6730 6730 6730 0
174 20241205 154300 44381530 6730 6730 6730 6730 0
175 20241205 154200 44381530 6730 6730 6730 6730 0
176 20241205 154100 44381530 6730 6730 6730 6730 0
177 20241205 154000 44381530 6730 6730 6730 6730 0
178 20241205 153900 44381530 6730 6730 6730 6730 0
179 20241205 153800 44381530 6730 6730 6730 6730 0
180 20241205 153700 44381530 6730 6730 6730 6730 0
181 20241205 153600 44381530 6730 6730 6730 6730 0
182 20241205 153500 44381530 6730 6730 6730 6730 472
183 20241205 153400 44381530 6730 6730 6730 6730 0
184 20241205 153300 44381530 6730 6730 6730 6730 0
185 20241205 153200 44381530 6730 6730 6730 6730 0
186 20241205 153100 44381530 6730 6730 6730 6730 0
187 20241205 153000 44381530 6730 6730 6730 6730 472
188 20241205 152900 41204970 6740 6740 6740 6740 0
189 20241205 152800 41204970 6740 6740 6740 6740 0
190 20241205 152700 41204970 6740 6740 6740 6740 0
191 20241205 152600 41204970 6740 6740 6740 6740 0
192 20241205 152500 41204970 6740 6740 6740 6740 0
193 20241205 152400 41204970 6740 6740 6740 6740 0
194 20241205 152300 41204970 6740 6740 6740 6740 0
195 20241205 152200 41204970 6740 6740 6740 6740 0
196 20241205 152100 41204970 6740 6740 6740 6740 0
197 20241205 152000 41204970 6740 6740 6740 6740 0
198 20241205 151900 41204970 6740 6740 6740 6740 0
199 20241205 151800 41204970 6740 6740 6740 6740 66
200 20241205 151700 40760130 6740 6740 6740 6740 0
201 20241205 151600 40760130 6740 6740 6740 6740 0
202 20241205 151500 40760130 6740 6740 6740 6740 0
203 20241205 151400 40760130 6740 6740 6740 6740 1
204 20241205 151300 40753390 6740 6740 6740 6740 0
205 20241205 151200 40753390 6740 6740 6740 6740 0
206 20241205 151100 40753390 6740 6740 6740 6740 0
207 20241205 151000 40753390 6740 6740 6740 6740 0
208 20241205 150900 40753390 6740 6740 6740 6740 0
209 20241205 150800 40753390 6740 6740 6740 6740 0
210 20241205 150700 40753390 6740 6740 6740 6740 0
211 20241205 150600 40753390 6740 6740 6740 6740 11
212 20241205 150500 40679250 6730 6730 6730 6730 0
213 20241205 150400 40679250 6730 6730 6730 6730 0
214 20241205 150300 40679250 6730 6730 6730 6730 0
215 20241205 150200 40679250 6730 6730 6730 6730 0
216 20241205 150100 40679250 6730 6730 6730 6730 0
217 20241205 150000 40679250 6730 6730 6730 6730 0
218 20241205 145900 40679250 6730 6730 6730 6730 0
219 20241205 145800 40679250 6730 6730 6730 6730 0
220 20241205 145700 40679250 6730 6730 6730 6730 0
221 20241205 145600 40679250 6730 6730 6730 6730 0
222 20241205 145500 40679250 6730 6730 6730 6730 0
223 20241205 145400 40679250 6730 6730 6730 6730 0
224 20241205 145300 40679250 6730 6730 6730 6730 5
225 20241205 145200 40645600 6740 6740 6740 6740 0
226 20241205 145100 40645600 6740 6740 6740 6740 9
227 20241205 145000 40584940 6740 6740 6740 6740 0
228 20241205 144900 40584940 6740 6740 6740 6740 0
229 20241205 144800 40584940 6740 6740 6740 6740 0
230 20241205 144700 40584940 6740 6740 6740 6740 0
231 20241205 144600 40584940 6740 6740 6740 6740 0
232 20241205 144500 40584940 6740 6740 6740 6740 19
233 20241205 144400 40456880 6750 6750 6750 6750 599
234 20241205 144300 36413630 6750 6750 6750 6750 0
235 20241205 144200 36413630 6750 6750 6750 6750 0
236 20241205 144100 36413630 6750 6750 6750 6750 0
237 20241205 144000 36413630 6750 6750 6750 6750 0
238 20241205 143900 36413630 6750 6750 6750 6750 1
239 20241205 143800 36406880 6750 6750 6750 6750 0
240 20241205 143700 36406880 6750 6750 6750 6750 0
241 20241205 143600 36406880 6750 6750 6750 6750 0
242 20241205 143500 36406880 6750 6750 6750 6750 0
243 20241205 143400 36406880 6750 6750 6750 6750 0
244 20241205 143300 36406880 6750 6750 6750 6750 0
245 20241205 143200 36406880 6750 6750 6750 6750 0
246 20241205 143100 36406880 6750 6750 6750 6750 0
247 20241205 143000 36406880 6750 6750 6750 6750 0
248 20241205 142900 36406880 6750 6750 6750 6750 0
249 20241205 142800 36406880 6750 6750 6750 6750 0
250 20241205 142700 36406880 6750 6750 6750 6750 0
251 20241205 142600 36406880 6750 6750 6750 6750 0
252 20241205 142500 36406880 6750 6750 6750 6750 0
253 20241205 142400 36406880 6750 6750 6750 6750 0
254 20241205 142300 36406880 6750 6750 6750 6750 0
255 20241205 142200 36406880 6750 6750 6750 6750 8
256 20241205 142100 36352880 6760 6760 6760 6760 0
257 20241205 142000 36352880 6760 6760 6760 6760 0
258 20241205 141900 36352880 6760 6760 6760 6760 0
259 20241205 141800 36352880 6760 6760 6760 6760 0
260 20241205 141700 36352880 6760 6760 6760 6760 0
261 20241205 141600 36352880 6760 6760 6760 6760 0
262 20241205 141500 36352880 6760 6760 6760 6760 0
263 20241205 141400 36352880 6760 6760 6760 6760 0
264 20241205 141300 36352880 6760 6760 6760 6760 44
265 20241205 141200 36055440 6760 6760 6760 6760 0
266 20241205 141100 36055440 6760 6760 6760 6760 0
267 20241205 141000 36055440 6760 6760 6760 6760 3
268 20241205 140900 36035160 6760 6760 6760 6760 0
269 20241205 140800 36035160 6760 6760 6760 6760 0
270 20241205 140700 36035160 6760 6760 6760 6760 0
271 20241205 140600 36035160 6760 6760 6760 6760 0
272 20241205 140500 36035160 6760 6760 6760 6760 0
273 20241205 140400 36035160 6760 6760 6760 6760 0
274 20241205 140300 36035160 6760 6760 6760 6760 0
275 20241205 140200 36035160 6760 6760 6760 6760 0
276 20241205 140100 36035160 6760 6760 6760 6760 0
277 20241205 140000 36035160 6760 6760 6760 6760 0
278 20241205 135900 36035160 6760 6760 6760 6760 0
279 20241205 135800 36035160 6760 6760 6760 6760 0
280 20241205 135700 36035160 6760 6760 6760 6760 0
281 20241205 135600 36035160 6760 6760 6760 6760 100
282 20241205 135500 35359160 6760 6760 6760 6760 0
283 20241205 135400 35359160 6760 6760 6760 6760 0
284 20241205 135300 35359160 6760 6760 6760 6760 0
285 20241205 135200 35359160 6760 6760 6760 6760 0
286 20241205 135100 35359160 6760 6760 6760 6760 79
287 20241205 135000 34825120 6760 6760 6760 6760 0
288 20241205 134900 34825120 6760 6760 6760 6760 0
289 20241205 134800 34825120 6760 6760 6760 6760 0
290 20241205 134700 34825120 6760 6760 6760 6760 0
291 20241205 134600 34825120 6760 6760 6760 6760 0
292 20241205 134500 34825120 6760 6760 6760 6760 0
293 20241205 134400 34825120 6760 6760 6760 6760 0
294 20241205 134300 34825120 6760 6760 6760 6760 0
295 20241205 134200 34825120 6760 6760 6760 6760 0
296 20241205 134100 34825120 6760 6760 6760 6760 0
297 20241205 134000 34825120 6760 6760 6760 6760 0
298 20241205 133900 34825120 6760 6760 6760 6760 0
299 20241205 133800 34825120 6760 6760 6760 6760 0
300 20241205 133700 34825120 6760 6760 6760 6760 0
301 20241205 133600 34825120 6760 6760 6760 6760 0
302 20241205 133500 34825120 6760 6760 6760 6760 0
303 20241205 133400 34825120 6760 6760 6760 6760 0
304 20241205 133300 34825120 6760 6760 6760 6760 0
305 20241205 133200 34825120 6760 6760 6760 6760 0
306 20241205 133100 34825120 6760 6760 6760 6760 0
307 20241205 133000 34825120 6760 6760 6760 6760 0
308 20241205 132900 34825120 6760 6760 6760 6760 0
309 20241205 132800 34825120 6760 6760 6760 6760 0
310 20241205 132700 34825120 6760 6760 6760 6760 0
311 20241205 132600 34825120 6760 6760 6760 6760 0
312 20241205 132500 34825120 6760 6760 6760 6760 0
313 20241205 132400 34825120 6760 6760 6760 6760 0
314 20241205 132300 34825120 6760 6760 6760 6760 0
315 20241205 132200 34825120 6760 6760 6760 6760 0
316 20241205 132100 34825120 6760 6760 6760 6760 0
317 20241205 132000 34825120 6760 6760 6760 6760 195
318 20241205 131900 33506920 6760 6760 6760 6760 10
319 20241205 131800 33439320 6780 6780 6780 6780 0
320 20241205 131700 33439320 6780 6780 6780 6780 0
321 20241205 131600 33439320 6780 6780 6780 6780 0
322 20241205 131500 33439320 6780 6780 6780 6780 0
323 20241205 131400 33439320 6780 6780 6780 6780 0
324 20241205 131300 33439320 6780 6780 6780 6780 0
325 20241205 131200 33439320 6780 6780 6780 6780 0
326 20241205 131100 33439320 6780 6780 6780 6780 0
327 20241205 131000 33439320 6780 6780 6780 6780 0
328 20241205 130900 33439320 6780 6780 6780 6780 0
329 20241205 130800 33439320 6780 6780 6780 6780 0
330 20241205 130700 33439320 6780 6780 6780 6780 0
331 20241205 130600 33439320 6780 6780 6780 6780 10
332 20241205 130500 33371520 6770 6770 6770 6770 0
333 20241205 130400 33371520 6770 6770 6770 6770 0
334 20241205 130300 33371520 6770 6770 6770 6770 0
335 20241205 130200 33371520 6770 6770 6770 6770 51
336 20241205 130100 33026250 6760 6770 6770 6760 596
337 20241205 130000 28991500 6770 6770 6770 6770 0
338 20241205 125900 28991500 6770 6770 6770 6770 0
339 20241205 125800 28991500 6770 6770 6770 6770 0
340 20241205 125700 28991500 6770 6770 6770 6770 0
341 20241205 125600 28991500 6770 6770 6770 6770 0
342 20241205 125500 28991500 6770 6770 6770 6770 0
343 20241205 125400 28991500 6770 6770 6770 6770 0
344 20241205 125300 28991500 6770 6770 6770 6770 0
345 20241205 125200 28991500 6770 6770 6770 6770 5
346 20241205 125100 28957650 6780 6780 6780 6780 0
347 20241205 125000 28957650 6780 6780 6780 6780 0
348 20241205 124900 28957650 6780 6780 6780 6780 0
349 20241205 124800 28957650 6780 6780 6780 6780 0
350 20241205 124700 28957650 6780 6780 6780 6780 0
351 20241205 124600 28957650 6780 6780 6780 6780 0
352 20241205 124500 28957650 6780 6780 6780 6780 0
353 20241205 124400 28957650 6780 6780 6780 6780 0
354 20241205 124300 28957650 6780 6780 6780 6780 69
355 20241205 124200 28489830 6780 6780 6780 6780 1
356 20241205 124100 28483050 6770 6770 6770 6770 0
357 20241205 124000 28483050 6770 6770 6770 6770 1
358 20241205 123900 28476280 6770 6770 6770 6770 99
359 20241205 123800 27806050 6770 6770 6770 6770 30
360 20241205 123700 27602950 6790 6790 6790 6790 0
361 20241205 123600 27602950 6790 6790 6790 6790 0
362 20241205 123500 27602950 6790 6790 6790 6790 0
363 20241205 123400 27602950 6790 6790 6790 6790 0
364 20241205 123300 27602950 6790 6790 6790 6790 0
365 20241205 123200 27602950 6790 6790 6790 6790 0
366 20241205 123100 27602950 6790 6790 6790 6790 0
367 20241205 123000 27602950 6790 6790 6790 6790 0
368 20241205 122900 27602950 6790 6790 6790 6790 0
369 20241205 122800 27602950 6790 6790 6790 6790 0
370 20241205 122700 27602950 6790 6790 6790 6790 0
371 20241205 122600 27602950 6790 6790 6790 6790 1
372 20241205 122500 27596160 6770 6770 6770 6770 0
373 20241205 122400 27596160 6770 6770 6770 6770 0
374 20241205 122300 27596160 6770 6770 6770 6770 0
375 20241205 122200 27596160 6770 6770 6770 6770 0
376 20241205 122100 27596160 6770 6770 6770 6770 0
377 20241205 122000 27596160 6770 6770 6770 6770 150
378 20241205 121900 26580660 6770 6770 6770 6770 0
379 20241205 121800 26580660 6770 6770 6770 6770 145
380 20241205 121700 25599010 6770 6770 6770 6770 0
381 20241205 121600 25599010 6770 6770 6770 6770 0
382 20241205 121500 25599010 6770 6770 6770 6770 0
383 20241205 121400 25599010 6770 6770 6770 6770 0
384 20241205 121300 25599010 6770 6770 6770 6770 0
385 20241205 121200 25599010 6770 6780 6780 6770 118
386 20241205 121100 24800130 6780 6780 6780 6780 0
387 20241205 121000 24800130 6780 6780 6780 6780 0
388 20241205 120900 24800130 6780 6780 6780 6780 0
389 20241205 120800 24800130 6780 6780 6780 6780 0
390 20241205 120700 24800130 6780 6780 6780 6780 0
391 20241205 120600 24800130 6780 6770 6780 6770 545
392 20241205 120500 21105470 6760 6760 6760 6760 0
393 20241205 120400 21105470 6760 6760 6760 6760 0
394 20241205 120300 21105470 6760 6760 6760 6760 0
395 20241205 120200 21105470 6760 6760 6760 6760 0
396 20241205 120100 21105470 6760 6760 6760 6760 0
397 20241205 120000 21105470 6760 6760 6760 6760 0
398 20241205 115900 21105470 6760 6760 6760 6760 0
399 20241205 115800 21105470 6760 6760 6760 6760 0
400 20241205 115700 21105470 6760 6760 6760 6760 0
401 20241205 115600 21105470 6760 6760 6760 6760 0
402 20241205 115500 21105470 6760 6760 6760 6760 0
403 20241205 115400 21105470 6760 6760 6760 6760 0
404 20241205 115300 21105470 6760 6760 6760 6760 0
405 20241205 115200 21105470 6760 6760 6760 6760 0
406 20241205 115100 21105470 6760 6760 6760 6760 0
407 20241205 115000 21105470 6760 6760 6760 6760 0
408 20241205 114900 21105470 6760 6760 6760 6760 0
409 20241205 114800 21105470 6760 6760 6760 6760 0
410 20241205 114700 21105470 6760 6760 6760 6760 0
411 20241205 114600 21105470 6760 6760 6760 6760 0
412 20241205 114500 21105470 6760 6760 6760 6760 0
413 20241205 114400 21105470 6760 6760 6760 6760 0
414 20241205 114300 21105470 6760 6760 6760 6760 0
415 20241205 114200 21105470 6760 6760 6760 6760 0
416 20241205 114100 21105470 6760 6760 6760 6760 1
417 20241205 114000 21098710 6760 6760 6760 6760 0
418 20241205 113900 21098710 6760 6760 6760 6760 0
419 20241205 113800 21098710 6760 6760 6760 6760 0
420 20241205 113700 21098710 6760 6760 6760 6760 0
421 20241205 113600 21098710 6760 6760 6760 6760 0
422 20241205 113500 21098710 6760 6760 6760 6760 0
423 20241205 113400 21098710 6760 6760 6760 6760 0
424 20241205 113300 21098710 6760 6760 6760 6760 0
425 20241205 113200 21098710 6760 6760 6760 6760 0
426 20241205 113100 21098710 6760 6760 6760 6760 0
427 20241205 113000 21098710 6760 6760 6760 6760 0
428 20241205 112900 21098710 6760 6760 6760 6760 0
429 20241205 112800 21098710 6760 6760 6760 6760 0
430 20241205 112700 21098710 6760 6760 6760 6760 0
431 20241205 112600 21098710 6760 6760 6760 6760 0
432 20241205 112500 21098710 6760 6750 6760 6750 100
433 20241205 112400 20423080 6730 6730 6730 6730 0
434 20241205 112300 20423080 6730 6730 6730 6730 0
435 20241205 112200 20423080 6730 6730 6730 6730 0
436 20241205 112100 20423080 6730 6730 6730 6730 0
437 20241205 112000 20423080 6730 6730 6730 6730 0
438 20241205 111900 20423080 6730 6730 6730 6730 0
439 20241205 111800 20423080 6730 6730 6730 6730 0
440 20241205 111700 20423080 6730 6730 6730 6730 0
441 20241205 111600 20423080 6730 6730 6730 6730 0
442 20241205 111500 20423080 6730 6730 6730 6730 0
443 20241205 111400 20423080 6730 6730 6730 6730 0
444 20241205 111300 20423080 6730 6730 6730 6730 0
445 20241205 111200 20423080 6730 6730 6730 6730 0
446 20241205 111100 20423080 6730 6730 6730 6730 0
447 20241205 111000 20423080 6730 6730 6730 6730 0
448 20241205 110900 20423080 6730 6730 6730 6730 0
449 20241205 110800 20423080 6730 6730 6730 6730 0
450 20241205 110700 20423080 6730 6730 6730 6730 0
451 20241205 110600 20423080 6730 6730 6730 6730 0
452 20241205 110500 20423080 6730 6730 6730 6730 0
453 20241205 110400 20423080 6730 6730 6730 6730 519
454 20241205 110300 16930210 6720 6720 6720 6720 0
455 20241205 110200 16930210 6720 6720 6720 6720 0
456 20241205 110100 16930210 6720 6720 6720 6720 0
457 20241205 110000 16930210 6720 6720 6720 6720 0
458 20241205 105900 16930210 6720 6720 6720 6720 0
459 20241205 105800 16930210 6720 6720 6720 6720 0
460 20241205 105700 16930210 6720 6720 6720 6720 0
461 20241205 105600 16930210 6720 6720 6720 6720 0
462 20241205 105500 16930210 6720 6720 6720 6720 0
463 20241205 105400 16930210 6720 6720 6720 6720 0
464 20241205 105300 16930210 6720 6720 6720 6720 0
465 20241205 105200 16930210 6720 6720 6720 6720 20
466 20241205 105100 16795810 6720 6720 6720 6720 0
467 20241205 105000 16795810 6720 6720 6720 6720 0
468 20241205 104900 16795810 6720 6720 6720 6720 0
469 20241205 104800 16795810 6720 6720 6720 6720 0
470 20241205 104700 16795810 6720 6720 6720 6720 1
471 20241205 104600 16789090 6720 6720 6720 6720 0
472 20241205 104500 16789090 6720 6720 6720 6720 0
473 20241205 104400 16789090 6720 6720 6720 6720 0
474 20241205 104300 16789090 6720 6720 6720 6720 0
475 20241205 104200 16789090 6720 6720 6720 6720 0
476 20241205 104100 16789090 6720 6720 6720 6720 0
477 20241205 104000 16789090 6720 6720 6720 6720 0
478 20241205 103900 16789090 6720 6720 6720 6720 0
479 20241205 103800 16789090 6720 6720 6720 6720 0
480 20241205 103700 16789090 6720 6720 6720 6720 0
481 20241205 103600 16789090 6720 6720 6720 6720 0
482 20241205 103500 16789090 6720 6720 6720 6720 0
483 20241205 103400 16789090 6720 6720 6720 6720 0
484 20241205 103300 16789090 6720 6720 6720 6720 0
485 20241205 103200 16789090 6720 6720 6720 6720 0
486 20241205 103100 16789090 6720 6720 6720 6720 0
487 20241205 103000 16789090 6720 6720 6720 6720 0
488 20241205 102900 16789090 6720 6720 6720 6720 0
489 20241205 102800 16789090 6720 6720 6720 6720 553
490 20241205 102700 13072930 6720 6720 6720 6720 0
491 20241205 102600 13072930 6720 6720 6720 6720 0
492 20241205 102500 13072930 6720 6720 6720 6720 0
493 20241205 102400 13072930 6720 6720 6720 6720 0
494 20241205 102300 13072930 6720 6720 6720 6720 0
495 20241205 102200 13072930 6720 6720 6720 6720 0
496 20241205 102100 13072930 6720 6720 6720 6720 10
497 20241205 102000 13005730 6720 6720 6720 6720 0
498 20241205 101900 13005730 6720 6720 6720 6720 0
499 20241205 101800 13005730 6720 6720 6720 6720 0
500 20241205 101700 13005730 6720 6720 6720 6720 0
501 20241205 101600 13005730 6720 6720 6720 6720 0
502 20241205 101500 13005730 6720 6720 6720 6720 0
503 20241205 101400 13005730 6720 6720 6720 6720 0
504 20241205 101300 13005730 6720 6720 6720 6720 0
505 20241205 101200 13005730 6720 6720 6720 6720 0
506 20241205 101100 13005730 6720 6720 6720 6720 0
507 20241205 101000 13005730 6720 6720 6720 6720 0
508 20241205 100900 13005730 6720 6720 6720 6720 0
509 20241205 100800 13005730 6720 6720 6720 6720 0
510 20241205 100700 13005730 6720 6720 6720 6720 0
511 20241205 100600 13005730 6720 6720 6720 6720 0
512 20241205 100500 13005730 6720 6720 6720 6720 0
513 20241205 100400 13005730 6720 6720 6720 6720 0
514 20241205 100300 13005730 6720 6720 6720 6720 0
515 20241205 100200 13005730 6720 6720 6720 6720 0
516 20241205 100100 13005730 6720 6720 6720 6720 21
517 20241205 100000 12864610 6740 6740 6740 6740 0
518 20241205 095900 12864610 6740 6740 6740 6740 0
519 20241205 095800 12864610 6740 6740 6740 6740 0
520 20241205 095700 12864610 6740 6740 6740 6740 0
521 20241205 095600 12864610 6740 6740 6740 6740 0
522 20241205 095500 12864610 6740 6740 6740 6740 1
523 20241205 095400 12857870 6720 6720 6720 6720 0
524 20241205 095300 12857870 6720 6720 6720 6720 0
525 20241205 095200 12857870 6720 6730 6730 6720 203
526 20241205 095100 11493620 6730 6730 6730 6730 42
527 20241205 095000 11210960 6760 6750 6760 6750 10
528 20241205 094900 11143370 6750 6750 6750 6750 0
529 20241205 094800 11143370 6750 6750 6750 6750 0
530 20241205 094700 11143370 6750 6750 6750 6750 0
531 20241205 094600 11143370 6750 6750 6750 6750 0
532 20241205 094500 11143370 6750 6750 6750 6750 0
533 20241205 094400 11143370 6750 6750 6750 6750 0
534 20241205 094300 11143370 6750 6750 6750 6750 0
535 20241205 094200 11143370 6750 6750 6760 6750 13
536 20241205 094100 11055530 6740 6740 6740 6740 0
537 20241205 094000 11055530 6740 6740 6740 6740 1
538 20241205 093900 11048790 6740 6740 6740 6740 1
539 20241205 093800 11042050 6740 6740 6740 6740 101
540 20241205 093700 10361310 6740 6740 6740 6740 300
541 20241205 093600 8339310 6740 6750 6750 6740 316
542 20241205 093500 6209270 6740 6740 6740 6740 55
543 20241205 093400 5838570 6740 6740 6740 6740 0
544 20241205 093300 5838570 6740 6740 6740 6740 3
545 20241205 093200 5818350 6720 6720 6720 6720 0
546 20241205 093100 5818350 6720 6720 6720 6720 0
547 20241205 093000 5818350 6720 6720 6720 6720 0
548 20241205 092900 5818350 6720 6720 6720 6720 0
549 20241205 092800 5818350 6720 6720 6720 6720 0
550 20241205 092700 5818350 6720 6720 6720 6720 0
551 20241205 092600 5818350 6720 6720 6720 6720 0
552 20241205 092500 5818350 6720 6720 6720 6720 0
553 20241205 092400 5818350 6720 6720 6720 6720 0
554 20241205 092300 5818350 6720 6720 6720 6720 200
555 20241205 092200 4474350 6730 6730 6730 6730 256
556 20241205 092100 2751470 6740 6740 6740 6740 0
557 20241205 092000 2751470 6740 6740 6740 6740 100
558 20241205 091900 2077470 6740 6740 6740 6740 0
559 20241205 091800 2077470 6740 6740 6740 6740 0
560 20241205 091700 2077470 6740 6740 6740 6740 0
561 20241205 091600 2077470 6740 6740 6740 6740 0
562 20241205 091500 2077470 6740 6740 6740 6740 0
563 20241205 091400 2077470 6740 6740 6740 6740 0
564 20241205 091300 2077470 6740 6750 6750 6740 300
565 20241205 091200 54400 6800 6800 6800 6800 0
566 20241205 091100 54400 6800 6800 6800 6800 0
567 20241205 091000 54400 6800 6800 6800 6800 0
568 20241205 090900 54400 6800 6800 6800 6800 0
569 20241205 090800 54400 6800 6800 6800 6800 0
570 20241205 090700 54400 6800 6800 6800 6800 0
571 20241205 090600 54400 6800 6800 6800 6800 0
572 20241205 090500 54400 6800 6800 6800 6800 0
573 20241205 090400 54400 6800 6800 6800 6800 0
574 20241205 090300 54400 6800 6800 6800 6800 0
575 20241205 090200 54400 6800 6800 6800 6800 0
576 20241205 090100 54400 6800 6800 6800 6800 0
577 20241205 090000 54400 6800 6800 6800 6800 8

1
001540/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,19290,13042420,131557800,88949304400,0.15
20241202,19290,13042420,129435900,87514638200,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 19290 13042420 131557800 88949304400 0.15
3 20241202 19290 13042420 129435900 87514638200 0.15