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

578
002070/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183600,1831753217,905,905,905,905,3831
20241205,183500,1831753217,905,905,905,905,0
20241205,183400,1831753217,905,905,905,905,0
20241205,183300,1831753217,905,905,905,905,0
20241205,183200,1831753217,905,905,905,905,0
20241205,183100,1831753217,905,905,905,905,0
20241205,183000,1831753217,905,905,905,905,0
20241205,182900,1831753217,905,905,905,905,0
20241205,182800,1831753217,905,905,905,905,0
20241205,182700,1831753217,905,905,905,905,0
20241205,182600,1831753217,905,905,905,905,0
20241205,182500,1831753217,905,905,905,905,0
20241205,182400,1831753217,905,905,905,905,0
20241205,182300,1831753217,905,905,905,905,0
20241205,182200,1831753217,905,905,905,905,0
20241205,182100,1831753217,905,905,905,905,0
20241205,182000,1831753217,905,905,905,905,0
20241205,181900,1831753217,905,905,905,905,0
20241205,181800,1831753217,905,905,905,905,0
20241205,181700,1831753217,905,905,905,905,0
20241205,181600,1831753217,905,905,905,905,0
20241205,181500,1831753217,905,905,905,905,0
20241205,181400,1831753217,905,905,905,905,0
20241205,181300,1831753217,905,905,905,905,0
20241205,181200,1831753217,905,905,905,905,0
20241205,181100,1831753217,905,905,905,905,0
20241205,181000,1831753217,905,905,905,905,0
20241205,180900,1831753217,905,905,905,905,0
20241205,180800,1831753217,905,905,905,905,0
20241205,180700,1831753217,905,905,905,905,0
20241205,180600,1831753217,905,905,905,905,3831
20241205,180500,1831753217,905,905,905,905,0
20241205,180400,1831753217,905,905,905,905,0
20241205,180300,1831753217,905,905,905,905,0
20241205,180200,1831753217,905,905,905,905,0
20241205,180100,1831753217,905,905,905,905,0
20241205,180000,1831753217,905,905,905,905,0
20241205,175900,1831753217,905,905,905,905,0
20241205,175800,1831753217,905,905,905,905,0
20241205,175700,1831753217,905,905,905,905,0
20241205,175600,1831753217,905,905,905,905,0
20241205,175500,1831753217,905,905,905,905,0
20241205,175400,1831753217,905,905,905,905,0
20241205,175300,1831753217,905,905,905,905,0
20241205,175200,1831753217,905,905,905,905,0
20241205,175100,1831753217,905,905,905,905,0
20241205,175000,1831753217,905,905,905,905,0
20241205,174900,1831753217,905,905,905,905,0
20241205,174800,1831753217,905,905,905,905,0
20241205,174700,1831753217,905,905,905,905,0
20241205,174600,1831753217,905,905,905,905,0
20241205,174500,1831753217,905,905,905,905,0
20241205,174400,1831753217,905,905,905,905,0
20241205,174300,1831753217,905,905,905,905,0
20241205,174200,1831753217,905,905,905,905,0
20241205,174100,1831753217,905,905,905,905,0
20241205,174000,1831753217,905,905,905,905,0
20241205,173900,1831753217,905,905,905,905,0
20241205,173800,1831753217,905,905,905,905,0
20241205,173700,1831753217,905,905,905,905,0
20241205,173600,1831753217,905,905,905,905,3831
20241205,173500,1831753217,905,905,905,905,0
20241205,173400,1831753217,905,905,905,905,0
20241205,173300,1831753217,905,905,905,905,0
20241205,173200,1831753217,905,905,905,905,0
20241205,173100,1831753217,905,905,905,905,0
20241205,173000,1831753217,905,905,905,905,0
20241205,172900,1831753217,905,905,905,905,0
20241205,172800,1831753217,905,905,905,905,0
20241205,172700,1831753217,905,905,905,905,0
20241205,172600,1831753217,905,905,905,905,0
20241205,172500,1831753217,905,905,905,905,0
20241205,172400,1831753217,905,905,905,905,0
20241205,172300,1831753217,905,905,905,905,0
20241205,172200,1831753217,905,905,905,905,0
20241205,172100,1831753217,905,905,905,905,0
20241205,172000,1831753217,905,905,905,905,0
20241205,171900,1831753217,905,905,905,905,0
20241205,171800,1831753217,905,905,905,905,0
20241205,171700,1831753217,905,905,905,905,0
20241205,171600,1831753217,905,905,905,905,0
20241205,171500,1831753217,905,905,905,905,0
20241205,171400,1831753217,905,905,905,905,0
20241205,171300,1831753217,905,905,905,905,0
20241205,171200,1831753217,905,905,905,905,0
20241205,171100,1831753217,905,905,905,905,0
20241205,171000,1831753217,905,905,905,905,0
20241205,170900,1831753217,905,905,905,905,0
20241205,170800,1831753217,905,905,905,905,0
20241205,170700,1831753217,905,905,905,905,0
20241205,170600,1831753217,905,905,905,905,3831
20241205,170500,1831753217,905,905,905,905,0
20241205,170400,1831753217,905,905,905,905,0
20241205,170300,1831753217,905,905,905,905,0
20241205,170200,1831753217,905,905,905,905,0
20241205,170100,1831753217,905,905,905,905,0
20241205,170000,1831753217,905,905,905,905,0
20241205,165900,1831753217,905,905,905,905,0
20241205,165800,1831753217,905,905,905,905,0
20241205,165700,1831753217,905,905,905,905,0
20241205,165600,1831753217,905,905,905,905,0
20241205,165500,1831753217,905,905,905,905,0
20241205,165400,1831753217,905,905,905,905,0
20241205,165300,1831753217,905,905,905,905,0
20241205,165200,1831753217,905,905,905,905,0
20241205,165100,1831753217,905,905,905,905,0
20241205,165000,1831753217,905,905,905,905,0
20241205,164900,1831753217,905,905,905,905,0
20241205,164800,1831753217,905,905,905,905,0
20241205,164700,1831753217,905,905,905,905,0
20241205,164600,1831753217,905,905,905,905,0
20241205,164500,1831753217,905,905,905,905,0
20241205,164400,1831753217,905,905,905,905,0
20241205,164300,1831753217,905,905,905,905,0
20241205,164200,1831753217,905,905,905,905,0
20241205,164100,1831753217,905,905,905,905,0
20241205,164000,1831753217,905,905,905,905,0
20241205,163900,1831753217,905,905,905,905,0
20241205,163800,1831753217,905,905,905,905,0
20241205,163700,1831753217,905,905,905,905,0
20241205,163600,1831753217,905,905,905,905,3831
20241205,163500,1831753217,905,905,905,905,0
20241205,163400,1831753217,905,905,905,905,0
20241205,163300,1831753217,905,905,905,905,0
20241205,163200,1831753217,905,905,905,905,0
20241205,163100,1831753217,905,905,905,905,0
20241205,163000,1831753217,905,905,905,905,0
20241205,162900,1831753217,905,905,905,905,0
20241205,162800,1831753217,905,905,905,905,0
20241205,162700,1831753217,905,905,905,905,0
20241205,162600,1831753217,905,905,905,905,0
20241205,162500,1831753217,905,905,905,905,0
20241205,162400,1831753217,905,905,905,905,0
20241205,162300,1831753217,905,905,905,905,0
20241205,162200,1831753217,905,905,905,905,0
20241205,162100,1831753217,905,905,905,905,0
20241205,162000,1831753217,905,905,905,905,0
20241205,161900,1831753217,905,905,905,905,0
20241205,161800,1831753217,905,905,905,905,0
20241205,161700,1831753217,905,905,905,905,0
20241205,161600,1831753217,905,905,905,905,0
20241205,161500,1831753217,905,905,905,905,0
20241205,161400,1831753217,905,905,905,905,0
20241205,161300,1831753217,905,905,905,905,0
20241205,161200,1831753217,905,905,905,905,0
20241205,161100,1831753217,905,905,905,905,0
20241205,161000,1831753217,905,905,905,905,0
20241205,160900,1831753217,905,905,905,905,0
20241205,160800,1831753217,905,905,905,905,0
20241205,160700,1831753217,905,905,905,905,0
20241205,160600,1831753217,905,905,905,905,3831
20241205,160500,1831753217,905,905,905,905,0
20241205,160400,1831753217,905,905,905,905,0
20241205,160300,1831753217,905,905,905,905,0
20241205,160200,1831753217,905,905,905,905,0
20241205,160100,1831753217,905,905,905,905,0
20241205,160000,1831753217,905,905,905,905,0
20241205,155900,1831753217,905,905,905,905,0
20241205,155800,1831753217,905,905,905,905,0
20241205,155700,1831753217,905,905,905,905,0
20241205,155600,1831753217,905,905,905,905,0
20241205,155500,1831753217,905,905,905,905,0
20241205,155400,1831753217,905,905,905,905,0
20241205,155300,1831753217,905,905,905,905,0
20241205,155200,1831753217,905,905,905,905,0
20241205,155100,1831753217,905,905,905,905,0
20241205,155000,1831753217,905,905,905,905,0
20241205,154900,1831753217,905,905,905,905,0
20241205,154800,1831753217,905,905,905,905,0
20241205,154700,1831753217,905,905,905,905,0
20241205,154600,1831753217,905,905,905,905,0
20241205,154500,1831753217,905,905,905,905,0
20241205,154400,1831753217,905,905,905,905,0
20241205,154300,1831753217,905,905,905,905,0
20241205,154200,1831753217,905,905,905,905,0
20241205,154100,1831753217,905,905,905,905,0
20241205,154000,1831753217,905,905,905,905,0
20241205,153900,1831753217,905,905,905,905,0
20241205,153800,1831753217,905,905,905,905,0
20241205,153700,1831753217,905,905,905,905,0
20241205,153600,1831753217,905,905,905,905,3831
20241205,153500,1831753217,905,905,905,905,0
20241205,153400,1831753217,905,905,905,905,0
20241205,153300,1831753217,905,905,905,905,0
20241205,153200,1831753217,905,905,905,905,0
20241205,153100,1831753217,905,905,905,905,0
20241205,153000,1831753217,905,905,905,905,3831
20241205,152900,1828286162,905,905,905,905,0
20241205,152800,1828286162,905,905,905,905,0
20241205,152700,1828286162,905,905,905,905,0
20241205,152600,1828286162,905,905,905,905,0
20241205,152500,1828286162,905,905,905,905,0
20241205,152400,1828286162,905,905,905,905,0
20241205,152300,1828286162,905,905,905,905,0
20241205,152200,1828286162,905,905,905,905,0
20241205,152100,1828286162,905,905,905,905,0
20241205,152000,1828286162,905,905,905,905,0
20241205,151900,1828286162,905,908,908,905,4875
20241205,151800,1823874219,909,910,910,905,22842
20241205,151700,1803143966,910,918,918,910,9412
20241205,151600,1794562550,923,923,923,923,0
20241205,151500,1794562550,923,923,923,923,7
20241205,151400,1794556089,924,918,924,918,701
20241205,151300,1793912565,917,917,917,917,0
20241205,151200,1793912565,917,923,923,917,110
20241205,151100,1793811665,923,921,923,917,1735
20241205,151000,1792216743,923,922,923,922,7
20241205,150900,1792210284,925,921,925,921,284
20241205,150800,1791948680,921,921,921,921,267
20241205,150700,1791702773,921,922,922,921,455
20241205,150600,1791283265,926,926,926,926,0
20241205,150500,1791283265,926,926,926,926,4
20241205,150400,1791279561,921,921,921,921,0
20241205,150300,1791279561,921,921,925,921,300
20241205,150200,1791003241,926,926,926,926,0
20241205,150100,1791003241,926,926,926,924,5
20241205,150000,1790998613,924,924,924,924,9
20241205,145900,1790990297,923,923,923,923,0
20241205,145800,1790990297,923,920,923,920,1519
20241205,145700,1789588746,920,919,920,919,65
20241205,145600,1789529006,917,917,917,917,0
20241205,145500,1789529006,917,917,917,917,0
20241205,145400,1789529006,917,918,918,917,1085
20241205,145300,1788533116,920,920,920,920,106
20241205,145200,1788435596,920,920,920,920,0
20241205,145100,1788435596,920,920,920,920,1
20241205,145000,1788434676,922,922,922,922,0
20241205,144900,1788434676,922,922,922,922,2
20241205,144800,1788432832,922,918,922,917,69
20241205,144700,1788369508,918,918,918,918,866
20241205,144600,1787574520,918,918,918,918,222
20241205,144500,1787370724,918,918,918,918,473
20241205,144400,1786936510,919,919,919,919,0
20241205,144300,1786936510,919,922,922,919,5522
20241205,144200,1781857141,922,922,922,922,46
20241205,144100,1781814729,921,921,921,921,1
20241205,144000,1781813808,921,921,921,920,783
20241205,143900,1781093231,920,921,921,920,542
20241205,143800,1780594456,920,929,929,920,1365
20241205,143700,1779335920,930,932,932,930,439
20241205,143600,1778926972,932,932,932,932,0
20241205,143500,1778926972,932,937,937,932,24
20241205,143400,1778904504,939,939,939,939,0
20241205,143300,1778904504,939,929,940,929,935
20241205,143200,1778027891,930,937,937,930,415
20241205,143100,1777640534,930,935,937,929,2239
20241205,143000,1775560367,935,935,935,935,1
20241205,142900,1775559432,929,929,929,929,100
20241205,142800,1775466532,929,928,942,928,3041
20241205,142700,1772605343,928,924,941,924,3080
20241205,142600,1769725015,926,926,926,926,0
20241205,142500,1769725015,926,926,926,926,70
20241205,142400,1769660195,926,926,926,926,68
20241205,142300,1769597227,927,927,927,927,0
20241205,142200,1769597227,927,927,927,927,0
20241205,142100,1769597227,927,918,927,918,3297
20241205,142000,1766546541,918,918,918,918,0
20241205,141900,1766546541,918,918,918,918,200
20241205,141800,1766362941,918,918,918,918,1160
20241205,141700,1765298061,918,919,919,918,343
20241205,141600,1764983186,918,918,918,918,0
20241205,141500,1764983186,918,918,918,918,85
20241205,141400,1764905156,921,919,921,919,1996
20241205,141300,1763068056,917,914,917,914,567
20241205,141200,1762549160,913,913,913,913,1064
20241205,141100,1761577728,914,914,914,914,121
20241205,141000,1761467134,914,914,914,914,14
20241205,140900,1761454338,919,919,919,919,102
20241205,140800,1761360600,921,921,921,921,10
20241205,140700,1761351390,922,922,922,922,99
20241205,140600,1761260112,913,916,916,913,1731
20241205,140500,1759677029,915,921,921,915,1466
20241205,140400,1758327620,921,927,927,921,9649
20241205,140300,1749407109,929,927,929,927,502
20241205,140200,1748941751,929,928,929,928,40
20241205,140100,1748904624,928,927,929,927,1839
20241205,140000,1747196865,927,927,929,927,1175
20241205,135900,1746107632,929,929,929,929,12
20241205,135800,1746096484,929,928,929,927,1144
20241205,135700,1745035723,929,933,933,929,1464
20241205,135600,1743673594,932,932,932,932,1
20241205,135500,1743672662,932,932,932,932,100
20241205,135400,1743579462,939,939,939,939,0
20241205,135300,1743579462,939,938,939,931,195
20241205,135200,1743396991,938,937,939,933,675
20241205,135100,1742766727,939,939,939,938,514
20241205,135000,1742284086,940,940,940,940,0
20241205,134900,1742284086,940,940,940,940,0
20241205,134800,1742284086,940,940,940,940,64
20241205,134700,1742223926,941,941,941,941,1
20241205,134600,1742222985,941,939,941,939,3247
20241205,134500,1739170802,939,937,939,937,2525
20241205,134400,1736801932,937,937,937,937,0
20241205,134300,1736801932,937,937,937,937,64
20241205,134200,1736741964,937,931,938,927,8655
20241205,134100,1728693434,931,926,931,925,3812
20241205,134000,1725152978,926,927,927,919,1653
20241205,133900,1723627700,916,919,919,916,10915
20241205,133800,1713597115,913,913,913,913,0
20241205,133700,1713597115,913,918,918,913,1821
20241205,133600,1711932342,918,914,918,914,956
20241205,133500,1711057289,914,917,917,914,2968
20241205,133400,1708341373,918,926,926,918,10441
20241205,133300,1698741190,921,921,926,921,1335
20241205,133200,1697511650,928,926,928,921,22
20241205,133100,1697491306,928,922,928,922,31
20241205,133000,1697462616,928,928,928,928,1
20241205,132900,1697461688,921,926,928,921,2167
20241205,132800,1695463918,927,930,930,927,43
20241205,132700,1695424013,928,928,928,928,401
20241205,132600,1695051885,928,928,928,928,1
20241205,132500,1695050957,928,930,930,928,1402
20241205,132400,1693748598,931,931,931,930,2608
20241205,132300,1691322429,931,934,934,931,820
20241205,132200,1690556884,934,935,935,934,400
20241205,132100,1690182923,935,935,935,935,1
20241205,132000,1690181988,936,936,936,936,12
20241205,131900,1690170756,940,935,940,935,274
20241205,131800,1689914241,934,934,934,934,0
20241205,131700,1689914241,934,935,935,934,2402
20241205,131600,1687668484,936,936,936,935,182
20241205,131500,1687498268,938,939,939,938,65
20241205,131400,1687437234,940,940,940,940,1
20241205,131300,1687436294,939,938,939,938,2118
20241205,131200,1685447758,939,939,939,939,1485
20241205,131100,1684053343,939,939,939,939,2049
20241205,131000,1682129332,939,936,939,935,1074
20241205,130900,1681122001,938,934,939,934,775
20241205,130800,1680397605,935,935,935,935,371
20241205,130700,1680050720,939,939,939,939,9
20241205,130600,1680042269,935,936,936,935,43
20241205,130500,1680002057,939,936,939,934,5097
20241205,130400,1675233710,936,938,938,936,616
20241205,130300,1674655971,938,938,938,938,0
20241205,130200,1674655971,938,939,939,938,2154
20241205,130100,1672635471,939,940,940,939,446
20241205,130000,1672216613,940,940,940,940,306
20241205,125900,1671928973,941,941,941,941,0
20241205,125800,1671928973,941,938,941,938,6594
20241205,125700,1665734901,938,938,938,938,1148
20241205,125600,1664658077,938,938,938,938,389
20241205,125500,1664293195,933,933,933,933,764
20241205,125400,1663580383,933,933,933,933,1571
20241205,125300,1662114640,933,933,933,932,1427
20241205,125200,1660783259,935,935,935,935,401
20241205,125100,1660408324,935,935,935,935,65
20241205,125000,1660347549,931,935,935,931,298
20241205,124900,1660068923,935,926,935,926,5049
20241205,124800,1655351983,928,928,928,928,1082
20241205,124700,1654347887,924,924,924,924,100
20241205,124600,1654255487,924,924,924,924,1005
20241205,124500,1653326867,924,928,928,924,206
20241205,124400,1653135723,928,928,928,928,200
20241205,124300,1652950123,928,928,928,928,0
20241205,124200,1652950123,928,928,928,928,164
20241205,124100,1652797931,928,928,928,928,10
20241205,124000,1652788651,924,925,925,924,252
20241205,123900,1652555667,928,928,928,928,2
20241205,123800,1652553811,933,933,933,933,0
20241205,123700,1652553811,933,933,933,933,67
20241205,123600,1652491300,933,926,933,926,5075
20241205,123500,1647787295,925,925,927,925,2020
20241205,123400,1645918367,925,927,927,925,942
20241205,123300,1645045943,924,925,927,924,568
20241205,123200,1644520460,925,925,925,925,269
20241205,123100,1644271635,921,925,925,921,705
20241205,123000,1643621910,926,926,926,926,0
20241205,122900,1643621910,926,926,926,926,1
20241205,122800,1643620984,926,924,926,922,2430
20241205,122700,1641375476,924,923,924,923,230
20241205,122600,1641162999,923,923,923,921,689
20241205,122500,1640527153,923,923,923,923,15
20241205,122400,1640513308,922,922,922,922,2
20241205,122300,1640511464,924,924,924,924,122
20241205,122200,1640398736,924,924,924,924,1
20241205,122100,1640397812,921,924,924,921,382
20241205,122000,1640045960,921,922,922,921,1000
20241205,121900,1639124529,921,924,924,921,505
20241205,121800,1638659421,924,924,924,920,11473
20241205,121700,1628101077,921,921,921,921,1631
20241205,121600,1626598926,925,925,925,925,0
20241205,121500,1626598926,925,922,925,922,51
20241205,121400,1626551901,925,925,925,925,2
20241205,121300,1626550051,925,922,925,921,1359
20241205,121200,1625298140,921,922,922,921,1000
20241205,121100,1624376640,926,926,926,926,200
20241205,121000,1624191440,921,923,926,921,321
20241205,120900,1623894692,923,923,923,921,2670
20241205,120800,1621433154,922,922,922,922,34
20241205,120700,1621401806,923,923,923,923,0
20241205,120600,1621401806,923,922,923,922,1521
20241205,120500,1619999439,923,923,923,923,302
20241205,120400,1619720693,922,923,923,922,132
20241205,120300,1619598925,923,923,923,923,2
20241205,120200,1619597079,922,922,923,922,1494
20241205,120100,1618219610,923,922,923,922,83
20241205,120000,1618143083,923,923,923,923,1
20241205,115900,1618142160,923,923,923,923,64
20241205,115800,1618083088,923,923,923,923,2022
20241205,115700,1616216782,924,923,924,923,148
20241205,115600,1616080031,927,927,927,927,101
20241205,115500,1615986404,923,927,927,923,1539
20241205,115400,1614563210,927,927,927,927,64
20241205,115300,1614503882,927,923,927,923,2
20241205,115200,1614502032,923,923,923,923,99
20241205,115100,1614410655,930,930,930,930,0
20241205,115000,1614410655,930,930,930,923,1591
20241205,114900,1612938017,930,930,930,930,0
20241205,114800,1612938017,930,930,930,930,1
20241205,114700,1612937087,923,923,923,923,0
20241205,114600,1612937087,923,929,930,923,230
20241205,114500,1612723506,927,927,927,927,270
20241205,114400,1612473216,929,923,929,923,234
20241205,114300,1612257030,923,925,925,923,262
20241205,114200,1612015202,930,930,930,929,86
20241205,114100,1611935306,929,926,929,926,488
20241205,114000,1611482549,926,923,926,923,914
20241205,113900,1610638486,921,921,921,921,40
20241205,113800,1610601646,923,923,923,923,10
20241205,113700,1610592416,923,923,923,923,188
20241205,113600,1610418892,923,923,923,923,64
20241205,113500,1610359820,923,923,923,923,0
20241205,113400,1610359820,923,923,923,923,0
20241205,113300,1610359820,923,923,923,921,20
20241205,113200,1610341364,923,923,923,923,25
20241205,113100,1610318289,923,923,923,921,363
20241205,113000,1609983636,923,924,924,923,91
20241205,112900,1609899642,921,921,924,921,2501
20241205,112800,1607596218,924,924,924,924,78
20241205,112700,1607524146,924,923,924,921,710
20241205,112600,1606868537,924,922,924,921,615
20241205,112500,1606301538,922,922,922,921,607
20241205,112400,1605742380,922,921,922,921,2571
20241205,112300,1603374488,921,921,921,921,2198
20241205,112200,1601350130,922,922,922,922,302
20241205,112100,1601071686,922,924,924,921,3608
20241205,112000,1597747742,924,922,924,921,2039
20241205,111900,1595868655,922,922,922,922,414
20241205,111800,1595486947,922,921,922,921,1261
20241205,111700,1594324447,922,922,922,921,389
20241205,111600,1593965809,922,920,922,920,12032
20241205,111500,1582894402,921,921,921,920,3449
20241205,111400,1579721310,921,921,921,920,11956
20241205,111300,1568716345,921,924,924,921,4313
20241205,111200,1564737358,925,926,926,925,1354
20241205,111100,1563484842,926,926,926,926,14
20241205,111000,1563471878,926,926,926,926,84
20241205,110900,1563394094,929,929,929,929,0
20241205,110800,1563394094,929,929,929,926,33
20241205,110700,1563363446,929,925,929,925,440
20241205,110600,1562956178,933,933,933,933,0
20241205,110500,1562956178,933,933,933,933,0
20241205,110400,1562956178,933,925,933,924,491
20241205,110300,1562502198,934,932,934,927,675
20241205,110200,1561875527,933,928,933,928,145
20241205,110100,1561740957,928,933,934,928,449
20241205,110000,1561321919,934,934,934,925,2575
20241205,105900,1558936528,935,935,935,935,57
20241205,105800,1558883233,939,939,939,939,65
20241205,105700,1558822198,940,940,940,940,0
20241205,105600,1558822198,940,941,942,935,10092
20241205,105500,1549348811,941,940,941,940,2168
20241205,105400,1547310825,939,939,939,939,0
20241205,105300,1547310825,939,936,940,936,68
20241205,105200,1547246974,940,939,940,939,51
20241205,105100,1547199084,940,940,940,940,94
20241205,105000,1547110724,940,940,940,940,0
20241205,104900,1547110724,940,940,940,940,500
20241205,104800,1546640724,940,940,940,935,112
20241205,104700,1546535909,940,940,940,935,173
20241205,104600,1546373304,940,935,940,935,3448
20241205,104500,1543147999,940,940,940,940,100
20241205,104400,1543053999,940,940,940,940,1
20241205,104300,1543053059,941,939,941,939,365
20241205,104200,1542709904,939,935,939,935,173
20241205,104100,1542548058,935,926,935,926,2811
20241205,104000,1539939995,926,924,926,924,363
20241205,103900,1539604579,924,921,924,920,3519
20241205,103800,1536361095,924,922,924,921,3078
20241205,103700,1533526244,924,922,924,921,2142
20241205,103600,1531552881,924,924,924,924,3
20241205,103500,1531550109,924,924,924,921,42
20241205,103400,1531511304,924,921,924,921,52
20241205,103300,1531463409,924,922,924,920,4797
20241205,103200,1527048326,924,925,926,924,432
20241205,103100,1526648519,926,925,926,925,542
20241205,103000,1526146947,925,921,925,920,3317
20241205,102900,1523094585,921,921,921,920,3296
20241205,102800,1520061731,921,924,924,920,23556
20241205,102700,1498345352,925,926,926,923,4288
20241205,102600,1494387491,926,927,927,923,7041
20241205,102500,1487888377,923,927,927,923,13003
20241205,102400,1475877273,927,926,928,926,1912
20241205,102300,1474104837,925,928,928,925,2
20241205,102200,1474102984,928,929,930,928,175
20241205,102100,1473940571,931,931,931,931,272
20241205,102000,1473687339,931,925,931,925,10946
20241205,101900,1463502289,925,928,928,925,1795
20241205,101800,1461839485,929,929,931,929,6031
20241205,101700,1456236684,929,931,931,929,5082
20241205,101600,1451505825,931,938,938,931,3012
20241205,101500,1448685575,942,938,943,938,1096
20241205,101400,1447656727,938,943,943,938,1522
20241205,101300,1446223344,949,942,949,942,8
20241205,101200,1446215776,950,950,950,936,6474
20241205,101100,1440095214,945,940,954,938,7476
20241205,101000,1433028480,940,931,940,931,3883
20241205,100900,1429396807,930,930,930,926,1452
20241205,100800,1428049156,930,927,930,926,1525
20241205,100700,1426632192,929,924,929,924,866
20241205,100600,1425831049,925,927,929,925,5172
20241205,100500,1421042699,929,929,929,927,6240
20241205,100400,1415257473,928,928,929,927,2612
20241205,100300,1412833089,928,929,930,928,437
20241205,100200,1412426985,930,930,930,930,1110
20241205,100100,1411394685,930,930,930,930,1588
20241205,100000,1409917845,930,937,937,929,343
20241205,095900,1409598864,939,939,939,939,10
20241205,095800,1409589474,939,944,944,928,3297
20241205,095700,1406523264,944,947,947,928,2267
20241205,095600,1404416716,928,938,938,928,6156
20241205,095500,1398657309,928,931,938,927,6943
20241205,095400,1392154620,931,931,931,924,11644
20241205,095300,1381359114,931,926,931,920,34326
20241205,095200,1349678294,922,923,931,920,16762
20241205,095100,1334222554,922,944,944,920,36677
20241205,095000,1300228878,945,944,951,944,2502
20241205,094900,1297866642,944,946,946,944,9227
20241205,094800,1289148263,945,955,955,945,6543
20241205,094700,1282947211,961,948,962,945,7210
20241205,094600,1276048920,945,963,965,945,14788
20241205,094500,1261976964,963,968,968,960,12259
20241205,094400,1250185824,968,975,975,968,24101
20241205,094300,1226695374,975,979,980,974,17044
20241205,094200,1210066937,980,986,986,980,12411
20241205,094100,1197874065,986,987,987,986,1365
20241205,094000,1196528064,989,989,995,989,4006
20241205,093900,1192563917,989,987,989,984,2990
20241205,093800,1189616937,989,990,990,989,2849
20241205,093700,1186797316,990,990,990,984,1988
20241205,093600,1184829676,990,996,996,986,2117
20241205,093500,1182737250,990,989,996,989,2035
20241205,093400,1180721115,989,989,996,989,3192
20241205,093300,1177561306,989,1004,1004,988,14238
20241205,093200,1163470356,1004,996,1005,986,27461
20241205,093100,1136033719,985,989,999,983,6648
20241205,093000,1129427168,991,973,1002,968,13021
20241205,092900,1116652728,968,971,975,962,19669
20241205,092800,1097603191,971,978,978,968,5406
20241205,092700,1092340897,980,1000,1000,978,49720
20241205,092600,1042907493,1005,998,1005,998,12324
20241205,092500,1030575673,998,999,1004,998,9670
20241205,092400,1020923297,1005,999,1005,998,9526
20241205,092300,1011397396,999,1005,1013,999,15471
20241205,092200,995905840,1013,1002,1013,1002,8323
20241205,092100,987521424,1002,1005,1007,998,8159
20241205,092000,979346260,1005,1000,1010,999,12194
20241205,091900,967076997,1007,997,1008,992,19786
20241205,091800,947370937,997,998,1004,997,14387
20241205,091700,933007187,997,1007,1007,993,17581
20241205,091600,915409152,1008,1017,1018,1008,23163
20241205,091500,891980561,1017,1001,1028,1001,60094
20241205,091400,831182290,1002,1014,1015,993,54378
20241205,091300,776726481,1014,1030,1030,1011,69326
20241205,091200,705948187,1030,1011,1039,1010,121197
20241205,091100,581375772,1018,1014,1018,1005,45286
20241205,091000,535515258,1044,1044,1044,1044,0
20241205,090900,535515258,1044,947,1044,947,298897
20241205,090800,236782869,944,941,947,923,25632
20241205,090700,212826999,944,941,946,936,18618
20241205,090600,195275859,940,949,949,935,4072
20241205,090500,191439191,938,960,960,938,8180
20241205,090400,183694446,961,917,964,917,16785
20241205,090300,167808763,911,917,919,906,19565
20241205,090200,149987535,916,907,917,904,44157
20241205,090100,109948243,904,934,934,892,36889
20241205,090000,76374737,933,950,950,932,80624
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183600 1831753217 905 905 905 905 3831
3 20241205 183500 1831753217 905 905 905 905 0
4 20241205 183400 1831753217 905 905 905 905 0
5 20241205 183300 1831753217 905 905 905 905 0
6 20241205 183200 1831753217 905 905 905 905 0
7 20241205 183100 1831753217 905 905 905 905 0
8 20241205 183000 1831753217 905 905 905 905 0
9 20241205 182900 1831753217 905 905 905 905 0
10 20241205 182800 1831753217 905 905 905 905 0
11 20241205 182700 1831753217 905 905 905 905 0
12 20241205 182600 1831753217 905 905 905 905 0
13 20241205 182500 1831753217 905 905 905 905 0
14 20241205 182400 1831753217 905 905 905 905 0
15 20241205 182300 1831753217 905 905 905 905 0
16 20241205 182200 1831753217 905 905 905 905 0
17 20241205 182100 1831753217 905 905 905 905 0
18 20241205 182000 1831753217 905 905 905 905 0
19 20241205 181900 1831753217 905 905 905 905 0
20 20241205 181800 1831753217 905 905 905 905 0
21 20241205 181700 1831753217 905 905 905 905 0
22 20241205 181600 1831753217 905 905 905 905 0
23 20241205 181500 1831753217 905 905 905 905 0
24 20241205 181400 1831753217 905 905 905 905 0
25 20241205 181300 1831753217 905 905 905 905 0
26 20241205 181200 1831753217 905 905 905 905 0
27 20241205 181100 1831753217 905 905 905 905 0
28 20241205 181000 1831753217 905 905 905 905 0
29 20241205 180900 1831753217 905 905 905 905 0
30 20241205 180800 1831753217 905 905 905 905 0
31 20241205 180700 1831753217 905 905 905 905 0
32 20241205 180600 1831753217 905 905 905 905 3831
33 20241205 180500 1831753217 905 905 905 905 0
34 20241205 180400 1831753217 905 905 905 905 0
35 20241205 180300 1831753217 905 905 905 905 0
36 20241205 180200 1831753217 905 905 905 905 0
37 20241205 180100 1831753217 905 905 905 905 0
38 20241205 180000 1831753217 905 905 905 905 0
39 20241205 175900 1831753217 905 905 905 905 0
40 20241205 175800 1831753217 905 905 905 905 0
41 20241205 175700 1831753217 905 905 905 905 0
42 20241205 175600 1831753217 905 905 905 905 0
43 20241205 175500 1831753217 905 905 905 905 0
44 20241205 175400 1831753217 905 905 905 905 0
45 20241205 175300 1831753217 905 905 905 905 0
46 20241205 175200 1831753217 905 905 905 905 0
47 20241205 175100 1831753217 905 905 905 905 0
48 20241205 175000 1831753217 905 905 905 905 0
49 20241205 174900 1831753217 905 905 905 905 0
50 20241205 174800 1831753217 905 905 905 905 0
51 20241205 174700 1831753217 905 905 905 905 0
52 20241205 174600 1831753217 905 905 905 905 0
53 20241205 174500 1831753217 905 905 905 905 0
54 20241205 174400 1831753217 905 905 905 905 0
55 20241205 174300 1831753217 905 905 905 905 0
56 20241205 174200 1831753217 905 905 905 905 0
57 20241205 174100 1831753217 905 905 905 905 0
58 20241205 174000 1831753217 905 905 905 905 0
59 20241205 173900 1831753217 905 905 905 905 0
60 20241205 173800 1831753217 905 905 905 905 0
61 20241205 173700 1831753217 905 905 905 905 0
62 20241205 173600 1831753217 905 905 905 905 3831
63 20241205 173500 1831753217 905 905 905 905 0
64 20241205 173400 1831753217 905 905 905 905 0
65 20241205 173300 1831753217 905 905 905 905 0
66 20241205 173200 1831753217 905 905 905 905 0
67 20241205 173100 1831753217 905 905 905 905 0
68 20241205 173000 1831753217 905 905 905 905 0
69 20241205 172900 1831753217 905 905 905 905 0
70 20241205 172800 1831753217 905 905 905 905 0
71 20241205 172700 1831753217 905 905 905 905 0
72 20241205 172600 1831753217 905 905 905 905 0
73 20241205 172500 1831753217 905 905 905 905 0
74 20241205 172400 1831753217 905 905 905 905 0
75 20241205 172300 1831753217 905 905 905 905 0
76 20241205 172200 1831753217 905 905 905 905 0
77 20241205 172100 1831753217 905 905 905 905 0
78 20241205 172000 1831753217 905 905 905 905 0
79 20241205 171900 1831753217 905 905 905 905 0
80 20241205 171800 1831753217 905 905 905 905 0
81 20241205 171700 1831753217 905 905 905 905 0
82 20241205 171600 1831753217 905 905 905 905 0
83 20241205 171500 1831753217 905 905 905 905 0
84 20241205 171400 1831753217 905 905 905 905 0
85 20241205 171300 1831753217 905 905 905 905 0
86 20241205 171200 1831753217 905 905 905 905 0
87 20241205 171100 1831753217 905 905 905 905 0
88 20241205 171000 1831753217 905 905 905 905 0
89 20241205 170900 1831753217 905 905 905 905 0
90 20241205 170800 1831753217 905 905 905 905 0
91 20241205 170700 1831753217 905 905 905 905 0
92 20241205 170600 1831753217 905 905 905 905 3831
93 20241205 170500 1831753217 905 905 905 905 0
94 20241205 170400 1831753217 905 905 905 905 0
95 20241205 170300 1831753217 905 905 905 905 0
96 20241205 170200 1831753217 905 905 905 905 0
97 20241205 170100 1831753217 905 905 905 905 0
98 20241205 170000 1831753217 905 905 905 905 0
99 20241205 165900 1831753217 905 905 905 905 0
100 20241205 165800 1831753217 905 905 905 905 0
101 20241205 165700 1831753217 905 905 905 905 0
102 20241205 165600 1831753217 905 905 905 905 0
103 20241205 165500 1831753217 905 905 905 905 0
104 20241205 165400 1831753217 905 905 905 905 0
105 20241205 165300 1831753217 905 905 905 905 0
106 20241205 165200 1831753217 905 905 905 905 0
107 20241205 165100 1831753217 905 905 905 905 0
108 20241205 165000 1831753217 905 905 905 905 0
109 20241205 164900 1831753217 905 905 905 905 0
110 20241205 164800 1831753217 905 905 905 905 0
111 20241205 164700 1831753217 905 905 905 905 0
112 20241205 164600 1831753217 905 905 905 905 0
113 20241205 164500 1831753217 905 905 905 905 0
114 20241205 164400 1831753217 905 905 905 905 0
115 20241205 164300 1831753217 905 905 905 905 0
116 20241205 164200 1831753217 905 905 905 905 0
117 20241205 164100 1831753217 905 905 905 905 0
118 20241205 164000 1831753217 905 905 905 905 0
119 20241205 163900 1831753217 905 905 905 905 0
120 20241205 163800 1831753217 905 905 905 905 0
121 20241205 163700 1831753217 905 905 905 905 0
122 20241205 163600 1831753217 905 905 905 905 3831
123 20241205 163500 1831753217 905 905 905 905 0
124 20241205 163400 1831753217 905 905 905 905 0
125 20241205 163300 1831753217 905 905 905 905 0
126 20241205 163200 1831753217 905 905 905 905 0
127 20241205 163100 1831753217 905 905 905 905 0
128 20241205 163000 1831753217 905 905 905 905 0
129 20241205 162900 1831753217 905 905 905 905 0
130 20241205 162800 1831753217 905 905 905 905 0
131 20241205 162700 1831753217 905 905 905 905 0
132 20241205 162600 1831753217 905 905 905 905 0
133 20241205 162500 1831753217 905 905 905 905 0
134 20241205 162400 1831753217 905 905 905 905 0
135 20241205 162300 1831753217 905 905 905 905 0
136 20241205 162200 1831753217 905 905 905 905 0
137 20241205 162100 1831753217 905 905 905 905 0
138 20241205 162000 1831753217 905 905 905 905 0
139 20241205 161900 1831753217 905 905 905 905 0
140 20241205 161800 1831753217 905 905 905 905 0
141 20241205 161700 1831753217 905 905 905 905 0
142 20241205 161600 1831753217 905 905 905 905 0
143 20241205 161500 1831753217 905 905 905 905 0
144 20241205 161400 1831753217 905 905 905 905 0
145 20241205 161300 1831753217 905 905 905 905 0
146 20241205 161200 1831753217 905 905 905 905 0
147 20241205 161100 1831753217 905 905 905 905 0
148 20241205 161000 1831753217 905 905 905 905 0
149 20241205 160900 1831753217 905 905 905 905 0
150 20241205 160800 1831753217 905 905 905 905 0
151 20241205 160700 1831753217 905 905 905 905 0
152 20241205 160600 1831753217 905 905 905 905 3831
153 20241205 160500 1831753217 905 905 905 905 0
154 20241205 160400 1831753217 905 905 905 905 0
155 20241205 160300 1831753217 905 905 905 905 0
156 20241205 160200 1831753217 905 905 905 905 0
157 20241205 160100 1831753217 905 905 905 905 0
158 20241205 160000 1831753217 905 905 905 905 0
159 20241205 155900 1831753217 905 905 905 905 0
160 20241205 155800 1831753217 905 905 905 905 0
161 20241205 155700 1831753217 905 905 905 905 0
162 20241205 155600 1831753217 905 905 905 905 0
163 20241205 155500 1831753217 905 905 905 905 0
164 20241205 155400 1831753217 905 905 905 905 0
165 20241205 155300 1831753217 905 905 905 905 0
166 20241205 155200 1831753217 905 905 905 905 0
167 20241205 155100 1831753217 905 905 905 905 0
168 20241205 155000 1831753217 905 905 905 905 0
169 20241205 154900 1831753217 905 905 905 905 0
170 20241205 154800 1831753217 905 905 905 905 0
171 20241205 154700 1831753217 905 905 905 905 0
172 20241205 154600 1831753217 905 905 905 905 0
173 20241205 154500 1831753217 905 905 905 905 0
174 20241205 154400 1831753217 905 905 905 905 0
175 20241205 154300 1831753217 905 905 905 905 0
176 20241205 154200 1831753217 905 905 905 905 0
177 20241205 154100 1831753217 905 905 905 905 0
178 20241205 154000 1831753217 905 905 905 905 0
179 20241205 153900 1831753217 905 905 905 905 0
180 20241205 153800 1831753217 905 905 905 905 0
181 20241205 153700 1831753217 905 905 905 905 0
182 20241205 153600 1831753217 905 905 905 905 3831
183 20241205 153500 1831753217 905 905 905 905 0
184 20241205 153400 1831753217 905 905 905 905 0
185 20241205 153300 1831753217 905 905 905 905 0
186 20241205 153200 1831753217 905 905 905 905 0
187 20241205 153100 1831753217 905 905 905 905 0
188 20241205 153000 1831753217 905 905 905 905 3831
189 20241205 152900 1828286162 905 905 905 905 0
190 20241205 152800 1828286162 905 905 905 905 0
191 20241205 152700 1828286162 905 905 905 905 0
192 20241205 152600 1828286162 905 905 905 905 0
193 20241205 152500 1828286162 905 905 905 905 0
194 20241205 152400 1828286162 905 905 905 905 0
195 20241205 152300 1828286162 905 905 905 905 0
196 20241205 152200 1828286162 905 905 905 905 0
197 20241205 152100 1828286162 905 905 905 905 0
198 20241205 152000 1828286162 905 905 905 905 0
199 20241205 151900 1828286162 905 908 908 905 4875
200 20241205 151800 1823874219 909 910 910 905 22842
201 20241205 151700 1803143966 910 918 918 910 9412
202 20241205 151600 1794562550 923 923 923 923 0
203 20241205 151500 1794562550 923 923 923 923 7
204 20241205 151400 1794556089 924 918 924 918 701
205 20241205 151300 1793912565 917 917 917 917 0
206 20241205 151200 1793912565 917 923 923 917 110
207 20241205 151100 1793811665 923 921 923 917 1735
208 20241205 151000 1792216743 923 922 923 922 7
209 20241205 150900 1792210284 925 921 925 921 284
210 20241205 150800 1791948680 921 921 921 921 267
211 20241205 150700 1791702773 921 922 922 921 455
212 20241205 150600 1791283265 926 926 926 926 0
213 20241205 150500 1791283265 926 926 926 926 4
214 20241205 150400 1791279561 921 921 921 921 0
215 20241205 150300 1791279561 921 921 925 921 300
216 20241205 150200 1791003241 926 926 926 926 0
217 20241205 150100 1791003241 926 926 926 924 5
218 20241205 150000 1790998613 924 924 924 924 9
219 20241205 145900 1790990297 923 923 923 923 0
220 20241205 145800 1790990297 923 920 923 920 1519
221 20241205 145700 1789588746 920 919 920 919 65
222 20241205 145600 1789529006 917 917 917 917 0
223 20241205 145500 1789529006 917 917 917 917 0
224 20241205 145400 1789529006 917 918 918 917 1085
225 20241205 145300 1788533116 920 920 920 920 106
226 20241205 145200 1788435596 920 920 920 920 0
227 20241205 145100 1788435596 920 920 920 920 1
228 20241205 145000 1788434676 922 922 922 922 0
229 20241205 144900 1788434676 922 922 922 922 2
230 20241205 144800 1788432832 922 918 922 917 69
231 20241205 144700 1788369508 918 918 918 918 866
232 20241205 144600 1787574520 918 918 918 918 222
233 20241205 144500 1787370724 918 918 918 918 473
234 20241205 144400 1786936510 919 919 919 919 0
235 20241205 144300 1786936510 919 922 922 919 5522
236 20241205 144200 1781857141 922 922 922 922 46
237 20241205 144100 1781814729 921 921 921 921 1
238 20241205 144000 1781813808 921 921 921 920 783
239 20241205 143900 1781093231 920 921 921 920 542
240 20241205 143800 1780594456 920 929 929 920 1365
241 20241205 143700 1779335920 930 932 932 930 439
242 20241205 143600 1778926972 932 932 932 932 0
243 20241205 143500 1778926972 932 937 937 932 24
244 20241205 143400 1778904504 939 939 939 939 0
245 20241205 143300 1778904504 939 929 940 929 935
246 20241205 143200 1778027891 930 937 937 930 415
247 20241205 143100 1777640534 930 935 937 929 2239
248 20241205 143000 1775560367 935 935 935 935 1
249 20241205 142900 1775559432 929 929 929 929 100
250 20241205 142800 1775466532 929 928 942 928 3041
251 20241205 142700 1772605343 928 924 941 924 3080
252 20241205 142600 1769725015 926 926 926 926 0
253 20241205 142500 1769725015 926 926 926 926 70
254 20241205 142400 1769660195 926 926 926 926 68
255 20241205 142300 1769597227 927 927 927 927 0
256 20241205 142200 1769597227 927 927 927 927 0
257 20241205 142100 1769597227 927 918 927 918 3297
258 20241205 142000 1766546541 918 918 918 918 0
259 20241205 141900 1766546541 918 918 918 918 200
260 20241205 141800 1766362941 918 918 918 918 1160
261 20241205 141700 1765298061 918 919 919 918 343
262 20241205 141600 1764983186 918 918 918 918 0
263 20241205 141500 1764983186 918 918 918 918 85
264 20241205 141400 1764905156 921 919 921 919 1996
265 20241205 141300 1763068056 917 914 917 914 567
266 20241205 141200 1762549160 913 913 913 913 1064
267 20241205 141100 1761577728 914 914 914 914 121
268 20241205 141000 1761467134 914 914 914 914 14
269 20241205 140900 1761454338 919 919 919 919 102
270 20241205 140800 1761360600 921 921 921 921 10
271 20241205 140700 1761351390 922 922 922 922 99
272 20241205 140600 1761260112 913 916 916 913 1731
273 20241205 140500 1759677029 915 921 921 915 1466
274 20241205 140400 1758327620 921 927 927 921 9649
275 20241205 140300 1749407109 929 927 929 927 502
276 20241205 140200 1748941751 929 928 929 928 40
277 20241205 140100 1748904624 928 927 929 927 1839
278 20241205 140000 1747196865 927 927 929 927 1175
279 20241205 135900 1746107632 929 929 929 929 12
280 20241205 135800 1746096484 929 928 929 927 1144
281 20241205 135700 1745035723 929 933 933 929 1464
282 20241205 135600 1743673594 932 932 932 932 1
283 20241205 135500 1743672662 932 932 932 932 100
284 20241205 135400 1743579462 939 939 939 939 0
285 20241205 135300 1743579462 939 938 939 931 195
286 20241205 135200 1743396991 938 937 939 933 675
287 20241205 135100 1742766727 939 939 939 938 514
288 20241205 135000 1742284086 940 940 940 940 0
289 20241205 134900 1742284086 940 940 940 940 0
290 20241205 134800 1742284086 940 940 940 940 64
291 20241205 134700 1742223926 941 941 941 941 1
292 20241205 134600 1742222985 941 939 941 939 3247
293 20241205 134500 1739170802 939 937 939 937 2525
294 20241205 134400 1736801932 937 937 937 937 0
295 20241205 134300 1736801932 937 937 937 937 64
296 20241205 134200 1736741964 937 931 938 927 8655
297 20241205 134100 1728693434 931 926 931 925 3812
298 20241205 134000 1725152978 926 927 927 919 1653
299 20241205 133900 1723627700 916 919 919 916 10915
300 20241205 133800 1713597115 913 913 913 913 0
301 20241205 133700 1713597115 913 918 918 913 1821
302 20241205 133600 1711932342 918 914 918 914 956
303 20241205 133500 1711057289 914 917 917 914 2968
304 20241205 133400 1708341373 918 926 926 918 10441
305 20241205 133300 1698741190 921 921 926 921 1335
306 20241205 133200 1697511650 928 926 928 921 22
307 20241205 133100 1697491306 928 922 928 922 31
308 20241205 133000 1697462616 928 928 928 928 1
309 20241205 132900 1697461688 921 926 928 921 2167
310 20241205 132800 1695463918 927 930 930 927 43
311 20241205 132700 1695424013 928 928 928 928 401
312 20241205 132600 1695051885 928 928 928 928 1
313 20241205 132500 1695050957 928 930 930 928 1402
314 20241205 132400 1693748598 931 931 931 930 2608
315 20241205 132300 1691322429 931 934 934 931 820
316 20241205 132200 1690556884 934 935 935 934 400
317 20241205 132100 1690182923 935 935 935 935 1
318 20241205 132000 1690181988 936 936 936 936 12
319 20241205 131900 1690170756 940 935 940 935 274
320 20241205 131800 1689914241 934 934 934 934 0
321 20241205 131700 1689914241 934 935 935 934 2402
322 20241205 131600 1687668484 936 936 936 935 182
323 20241205 131500 1687498268 938 939 939 938 65
324 20241205 131400 1687437234 940 940 940 940 1
325 20241205 131300 1687436294 939 938 939 938 2118
326 20241205 131200 1685447758 939 939 939 939 1485
327 20241205 131100 1684053343 939 939 939 939 2049
328 20241205 131000 1682129332 939 936 939 935 1074
329 20241205 130900 1681122001 938 934 939 934 775
330 20241205 130800 1680397605 935 935 935 935 371
331 20241205 130700 1680050720 939 939 939 939 9
332 20241205 130600 1680042269 935 936 936 935 43
333 20241205 130500 1680002057 939 936 939 934 5097
334 20241205 130400 1675233710 936 938 938 936 616
335 20241205 130300 1674655971 938 938 938 938 0
336 20241205 130200 1674655971 938 939 939 938 2154
337 20241205 130100 1672635471 939 940 940 939 446
338 20241205 130000 1672216613 940 940 940 940 306
339 20241205 125900 1671928973 941 941 941 941 0
340 20241205 125800 1671928973 941 938 941 938 6594
341 20241205 125700 1665734901 938 938 938 938 1148
342 20241205 125600 1664658077 938 938 938 938 389
343 20241205 125500 1664293195 933 933 933 933 764
344 20241205 125400 1663580383 933 933 933 933 1571
345 20241205 125300 1662114640 933 933 933 932 1427
346 20241205 125200 1660783259 935 935 935 935 401
347 20241205 125100 1660408324 935 935 935 935 65
348 20241205 125000 1660347549 931 935 935 931 298
349 20241205 124900 1660068923 935 926 935 926 5049
350 20241205 124800 1655351983 928 928 928 928 1082
351 20241205 124700 1654347887 924 924 924 924 100
352 20241205 124600 1654255487 924 924 924 924 1005
353 20241205 124500 1653326867 924 928 928 924 206
354 20241205 124400 1653135723 928 928 928 928 200
355 20241205 124300 1652950123 928 928 928 928 0
356 20241205 124200 1652950123 928 928 928 928 164
357 20241205 124100 1652797931 928 928 928 928 10
358 20241205 124000 1652788651 924 925 925 924 252
359 20241205 123900 1652555667 928 928 928 928 2
360 20241205 123800 1652553811 933 933 933 933 0
361 20241205 123700 1652553811 933 933 933 933 67
362 20241205 123600 1652491300 933 926 933 926 5075
363 20241205 123500 1647787295 925 925 927 925 2020
364 20241205 123400 1645918367 925 927 927 925 942
365 20241205 123300 1645045943 924 925 927 924 568
366 20241205 123200 1644520460 925 925 925 925 269
367 20241205 123100 1644271635 921 925 925 921 705
368 20241205 123000 1643621910 926 926 926 926 0
369 20241205 122900 1643621910 926 926 926 926 1
370 20241205 122800 1643620984 926 924 926 922 2430
371 20241205 122700 1641375476 924 923 924 923 230
372 20241205 122600 1641162999 923 923 923 921 689
373 20241205 122500 1640527153 923 923 923 923 15
374 20241205 122400 1640513308 922 922 922 922 2
375 20241205 122300 1640511464 924 924 924 924 122
376 20241205 122200 1640398736 924 924 924 924 1
377 20241205 122100 1640397812 921 924 924 921 382
378 20241205 122000 1640045960 921 922 922 921 1000
379 20241205 121900 1639124529 921 924 924 921 505
380 20241205 121800 1638659421 924 924 924 920 11473
381 20241205 121700 1628101077 921 921 921 921 1631
382 20241205 121600 1626598926 925 925 925 925 0
383 20241205 121500 1626598926 925 922 925 922 51
384 20241205 121400 1626551901 925 925 925 925 2
385 20241205 121300 1626550051 925 922 925 921 1359
386 20241205 121200 1625298140 921 922 922 921 1000
387 20241205 121100 1624376640 926 926 926 926 200
388 20241205 121000 1624191440 921 923 926 921 321
389 20241205 120900 1623894692 923 923 923 921 2670
390 20241205 120800 1621433154 922 922 922 922 34
391 20241205 120700 1621401806 923 923 923 923 0
392 20241205 120600 1621401806 923 922 923 922 1521
393 20241205 120500 1619999439 923 923 923 923 302
394 20241205 120400 1619720693 922 923 923 922 132
395 20241205 120300 1619598925 923 923 923 923 2
396 20241205 120200 1619597079 922 922 923 922 1494
397 20241205 120100 1618219610 923 922 923 922 83
398 20241205 120000 1618143083 923 923 923 923 1
399 20241205 115900 1618142160 923 923 923 923 64
400 20241205 115800 1618083088 923 923 923 923 2022
401 20241205 115700 1616216782 924 923 924 923 148
402 20241205 115600 1616080031 927 927 927 927 101
403 20241205 115500 1615986404 923 927 927 923 1539
404 20241205 115400 1614563210 927 927 927 927 64
405 20241205 115300 1614503882 927 923 927 923 2
406 20241205 115200 1614502032 923 923 923 923 99
407 20241205 115100 1614410655 930 930 930 930 0
408 20241205 115000 1614410655 930 930 930 923 1591
409 20241205 114900 1612938017 930 930 930 930 0
410 20241205 114800 1612938017 930 930 930 930 1
411 20241205 114700 1612937087 923 923 923 923 0
412 20241205 114600 1612937087 923 929 930 923 230
413 20241205 114500 1612723506 927 927 927 927 270
414 20241205 114400 1612473216 929 923 929 923 234
415 20241205 114300 1612257030 923 925 925 923 262
416 20241205 114200 1612015202 930 930 930 929 86
417 20241205 114100 1611935306 929 926 929 926 488
418 20241205 114000 1611482549 926 923 926 923 914
419 20241205 113900 1610638486 921 921 921 921 40
420 20241205 113800 1610601646 923 923 923 923 10
421 20241205 113700 1610592416 923 923 923 923 188
422 20241205 113600 1610418892 923 923 923 923 64
423 20241205 113500 1610359820 923 923 923 923 0
424 20241205 113400 1610359820 923 923 923 923 0
425 20241205 113300 1610359820 923 923 923 921 20
426 20241205 113200 1610341364 923 923 923 923 25
427 20241205 113100 1610318289 923 923 923 921 363
428 20241205 113000 1609983636 923 924 924 923 91
429 20241205 112900 1609899642 921 921 924 921 2501
430 20241205 112800 1607596218 924 924 924 924 78
431 20241205 112700 1607524146 924 923 924 921 710
432 20241205 112600 1606868537 924 922 924 921 615
433 20241205 112500 1606301538 922 922 922 921 607
434 20241205 112400 1605742380 922 921 922 921 2571
435 20241205 112300 1603374488 921 921 921 921 2198
436 20241205 112200 1601350130 922 922 922 922 302
437 20241205 112100 1601071686 922 924 924 921 3608
438 20241205 112000 1597747742 924 922 924 921 2039
439 20241205 111900 1595868655 922 922 922 922 414
440 20241205 111800 1595486947 922 921 922 921 1261
441 20241205 111700 1594324447 922 922 922 921 389
442 20241205 111600 1593965809 922 920 922 920 12032
443 20241205 111500 1582894402 921 921 921 920 3449
444 20241205 111400 1579721310 921 921 921 920 11956
445 20241205 111300 1568716345 921 924 924 921 4313
446 20241205 111200 1564737358 925 926 926 925 1354
447 20241205 111100 1563484842 926 926 926 926 14
448 20241205 111000 1563471878 926 926 926 926 84
449 20241205 110900 1563394094 929 929 929 929 0
450 20241205 110800 1563394094 929 929 929 926 33
451 20241205 110700 1563363446 929 925 929 925 440
452 20241205 110600 1562956178 933 933 933 933 0
453 20241205 110500 1562956178 933 933 933 933 0
454 20241205 110400 1562956178 933 925 933 924 491
455 20241205 110300 1562502198 934 932 934 927 675
456 20241205 110200 1561875527 933 928 933 928 145
457 20241205 110100 1561740957 928 933 934 928 449
458 20241205 110000 1561321919 934 934 934 925 2575
459 20241205 105900 1558936528 935 935 935 935 57
460 20241205 105800 1558883233 939 939 939 939 65
461 20241205 105700 1558822198 940 940 940 940 0
462 20241205 105600 1558822198 940 941 942 935 10092
463 20241205 105500 1549348811 941 940 941 940 2168
464 20241205 105400 1547310825 939 939 939 939 0
465 20241205 105300 1547310825 939 936 940 936 68
466 20241205 105200 1547246974 940 939 940 939 51
467 20241205 105100 1547199084 940 940 940 940 94
468 20241205 105000 1547110724 940 940 940 940 0
469 20241205 104900 1547110724 940 940 940 940 500
470 20241205 104800 1546640724 940 940 940 935 112
471 20241205 104700 1546535909 940 940 940 935 173
472 20241205 104600 1546373304 940 935 940 935 3448
473 20241205 104500 1543147999 940 940 940 940 100
474 20241205 104400 1543053999 940 940 940 940 1
475 20241205 104300 1543053059 941 939 941 939 365
476 20241205 104200 1542709904 939 935 939 935 173
477 20241205 104100 1542548058 935 926 935 926 2811
478 20241205 104000 1539939995 926 924 926 924 363
479 20241205 103900 1539604579 924 921 924 920 3519
480 20241205 103800 1536361095 924 922 924 921 3078
481 20241205 103700 1533526244 924 922 924 921 2142
482 20241205 103600 1531552881 924 924 924 924 3
483 20241205 103500 1531550109 924 924 924 921 42
484 20241205 103400 1531511304 924 921 924 921 52
485 20241205 103300 1531463409 924 922 924 920 4797
486 20241205 103200 1527048326 924 925 926 924 432
487 20241205 103100 1526648519 926 925 926 925 542
488 20241205 103000 1526146947 925 921 925 920 3317
489 20241205 102900 1523094585 921 921 921 920 3296
490 20241205 102800 1520061731 921 924 924 920 23556
491 20241205 102700 1498345352 925 926 926 923 4288
492 20241205 102600 1494387491 926 927 927 923 7041
493 20241205 102500 1487888377 923 927 927 923 13003
494 20241205 102400 1475877273 927 926 928 926 1912
495 20241205 102300 1474104837 925 928 928 925 2
496 20241205 102200 1474102984 928 929 930 928 175
497 20241205 102100 1473940571 931 931 931 931 272
498 20241205 102000 1473687339 931 925 931 925 10946
499 20241205 101900 1463502289 925 928 928 925 1795
500 20241205 101800 1461839485 929 929 931 929 6031
501 20241205 101700 1456236684 929 931 931 929 5082
502 20241205 101600 1451505825 931 938 938 931 3012
503 20241205 101500 1448685575 942 938 943 938 1096
504 20241205 101400 1447656727 938 943 943 938 1522
505 20241205 101300 1446223344 949 942 949 942 8
506 20241205 101200 1446215776 950 950 950 936 6474
507 20241205 101100 1440095214 945 940 954 938 7476
508 20241205 101000 1433028480 940 931 940 931 3883
509 20241205 100900 1429396807 930 930 930 926 1452
510 20241205 100800 1428049156 930 927 930 926 1525
511 20241205 100700 1426632192 929 924 929 924 866
512 20241205 100600 1425831049 925 927 929 925 5172
513 20241205 100500 1421042699 929 929 929 927 6240
514 20241205 100400 1415257473 928 928 929 927 2612
515 20241205 100300 1412833089 928 929 930 928 437
516 20241205 100200 1412426985 930 930 930 930 1110
517 20241205 100100 1411394685 930 930 930 930 1588
518 20241205 100000 1409917845 930 937 937 929 343
519 20241205 095900 1409598864 939 939 939 939 10
520 20241205 095800 1409589474 939 944 944 928 3297
521 20241205 095700 1406523264 944 947 947 928 2267
522 20241205 095600 1404416716 928 938 938 928 6156
523 20241205 095500 1398657309 928 931 938 927 6943
524 20241205 095400 1392154620 931 931 931 924 11644
525 20241205 095300 1381359114 931 926 931 920 34326
526 20241205 095200 1349678294 922 923 931 920 16762
527 20241205 095100 1334222554 922 944 944 920 36677
528 20241205 095000 1300228878 945 944 951 944 2502
529 20241205 094900 1297866642 944 946 946 944 9227
530 20241205 094800 1289148263 945 955 955 945 6543
531 20241205 094700 1282947211 961 948 962 945 7210
532 20241205 094600 1276048920 945 963 965 945 14788
533 20241205 094500 1261976964 963 968 968 960 12259
534 20241205 094400 1250185824 968 975 975 968 24101
535 20241205 094300 1226695374 975 979 980 974 17044
536 20241205 094200 1210066937 980 986 986 980 12411
537 20241205 094100 1197874065 986 987 987 986 1365
538 20241205 094000 1196528064 989 989 995 989 4006
539 20241205 093900 1192563917 989 987 989 984 2990
540 20241205 093800 1189616937 989 990 990 989 2849
541 20241205 093700 1186797316 990 990 990 984 1988
542 20241205 093600 1184829676 990 996 996 986 2117
543 20241205 093500 1182737250 990 989 996 989 2035
544 20241205 093400 1180721115 989 989 996 989 3192
545 20241205 093300 1177561306 989 1004 1004 988 14238
546 20241205 093200 1163470356 1004 996 1005 986 27461
547 20241205 093100 1136033719 985 989 999 983 6648
548 20241205 093000 1129427168 991 973 1002 968 13021
549 20241205 092900 1116652728 968 971 975 962 19669
550 20241205 092800 1097603191 971 978 978 968 5406
551 20241205 092700 1092340897 980 1000 1000 978 49720
552 20241205 092600 1042907493 1005 998 1005 998 12324
553 20241205 092500 1030575673 998 999 1004 998 9670
554 20241205 092400 1020923297 1005 999 1005 998 9526
555 20241205 092300 1011397396 999 1005 1013 999 15471
556 20241205 092200 995905840 1013 1002 1013 1002 8323
557 20241205 092100 987521424 1002 1005 1007 998 8159
558 20241205 092000 979346260 1005 1000 1010 999 12194
559 20241205 091900 967076997 1007 997 1008 992 19786
560 20241205 091800 947370937 997 998 1004 997 14387
561 20241205 091700 933007187 997 1007 1007 993 17581
562 20241205 091600 915409152 1008 1017 1018 1008 23163
563 20241205 091500 891980561 1017 1001 1028 1001 60094
564 20241205 091400 831182290 1002 1014 1015 993 54378
565 20241205 091300 776726481 1014 1030 1030 1011 69326
566 20241205 091200 705948187 1030 1011 1039 1010 121197
567 20241205 091100 581375772 1018 1014 1018 1005 45286
568 20241205 091000 535515258 1044 1044 1044 1044 0
569 20241205 090900 535515258 1044 947 1044 947 298897
570 20241205 090800 236782869 944 941 947 923 25632
571 20241205 090700 212826999 944 941 946 936 18618
572 20241205 090600 195275859 940 949 949 935 4072
573 20241205 090500 191439191 938 960 960 938 8180
574 20241205 090400 183694446 961 917 964 917 16785
575 20241205 090300 167808763 911 917 919 906 19565
576 20241205 090200 149987535 916 907 917 904 44157
577 20241205 090100 109948243 904 934 934 892 36889
578 20241205 090000 76374737 933 950 950 932 80624

1
002070/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,0,29793990,0,23775604020,0.00
20241202,0,29793990,0,23507458110,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 0 29793990 0 23775604020 0.00
3 20241202 0 29793990 0 23507458110 0.00