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

579
002360/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183700,354098512,514,514,514,514,8881
20241205,183600,354098512,514,514,514,514,0
20241205,183500,354098512,514,514,514,514,0
20241205,183400,354098512,514,514,514,514,0
20241205,183300,354098512,514,514,514,514,0
20241205,183200,354098512,514,514,514,514,0
20241205,183100,354098512,514,514,514,514,0
20241205,183000,354098512,514,514,514,514,0
20241205,182900,354098512,514,514,514,514,0
20241205,182800,354098512,514,514,514,514,0
20241205,182700,354098512,514,514,514,514,0
20241205,182600,354098512,514,514,514,514,0
20241205,182500,354098512,514,514,514,514,0
20241205,182400,354098512,514,514,514,514,0
20241205,182300,354098512,514,514,514,514,0
20241205,182200,354098512,514,514,514,514,0
20241205,182100,354098512,514,514,514,514,0
20241205,182000,354098512,514,514,514,514,0
20241205,181900,354098512,514,514,514,514,0
20241205,181800,354098512,514,514,514,514,0
20241205,181700,354098512,514,514,514,514,0
20241205,181600,354098512,514,514,514,514,0
20241205,181500,354098512,514,514,514,514,0
20241205,181400,354098512,514,514,514,514,0
20241205,181300,354098512,514,514,514,514,0
20241205,181200,354098512,514,514,514,514,0
20241205,181100,354098512,514,514,514,514,0
20241205,181000,354098512,514,514,514,514,0
20241205,180900,354098512,514,514,514,514,0
20241205,180800,354098512,514,514,514,514,0
20241205,180700,354098512,514,514,514,514,8881
20241205,180600,354098512,514,514,514,514,0
20241205,180500,354098512,514,514,514,514,0
20241205,180400,354098512,514,514,514,514,0
20241205,180300,354098512,514,514,514,514,0
20241205,180200,354098512,514,514,514,514,0
20241205,180100,354098512,514,514,514,514,0
20241205,180000,354098512,514,514,514,514,0
20241205,175900,354098512,514,514,514,514,0
20241205,175800,354098512,514,514,514,514,0
20241205,175700,354098512,514,514,514,514,0
20241205,175600,354098512,514,514,514,514,0
20241205,175500,354098512,514,514,514,514,0
20241205,175400,354098512,514,514,514,514,0
20241205,175300,354098512,514,514,514,514,0
20241205,175200,354098512,514,514,514,514,0
20241205,175100,354098512,514,514,514,514,0
20241205,175000,354098512,514,514,514,514,0
20241205,174900,354098512,514,514,514,514,0
20241205,174800,354098512,514,514,514,514,0
20241205,174700,354098512,514,514,514,514,0
20241205,174600,354098512,514,514,514,514,0
20241205,174500,354098512,514,514,514,514,0
20241205,174400,354098512,514,514,514,514,0
20241205,174300,354098512,514,514,514,514,0
20241205,174200,354098512,514,514,514,514,0
20241205,174100,354098512,514,514,514,514,0
20241205,174000,354098512,514,514,514,514,0
20241205,173900,354098512,514,514,514,514,0
20241205,173800,354098512,514,514,514,514,0
20241205,173700,354098512,514,514,514,514,8881
20241205,173600,354098512,514,514,514,514,0
20241205,173500,354098512,514,514,514,514,0
20241205,173400,354098512,514,514,514,514,0
20241205,173300,354098512,514,514,514,514,0
20241205,173200,354098512,514,514,514,514,0
20241205,173100,354098512,514,514,514,514,0
20241205,173000,354098512,514,514,514,514,0
20241205,172900,354098512,514,514,514,514,0
20241205,172800,354098512,514,514,514,514,0
20241205,172700,354098512,514,514,514,514,0
20241205,172600,354098512,514,514,514,514,0
20241205,172500,354098512,514,514,514,514,0
20241205,172400,354098512,514,514,514,514,0
20241205,172300,354098512,514,514,514,514,0
20241205,172200,354098512,514,514,514,514,0
20241205,172100,354098512,514,514,514,514,0
20241205,172000,354098512,514,514,514,514,0
20241205,171900,354098512,514,514,514,514,0
20241205,171800,354098512,514,514,514,514,0
20241205,171700,354098512,514,514,514,514,0
20241205,171600,354098512,514,514,514,514,0
20241205,171500,354098512,514,514,514,514,0
20241205,171400,354098512,514,514,514,514,0
20241205,171300,354098512,514,514,514,514,0
20241205,171200,354098512,514,514,514,514,0
20241205,171100,354098512,514,514,514,514,0
20241205,171000,354098512,514,514,514,514,0
20241205,170900,354098512,514,514,514,514,0
20241205,170800,354098512,514,514,514,514,0
20241205,170700,354098512,514,514,514,514,8881
20241205,170600,354098512,514,514,514,514,0
20241205,170500,354098512,514,514,514,514,0
20241205,170400,354098512,514,514,514,514,0
20241205,170300,354098512,514,514,514,514,0
20241205,170200,354098512,514,514,514,514,0
20241205,170100,354098512,514,514,514,514,0
20241205,170000,354098512,514,514,514,514,0
20241205,165900,354098512,514,514,514,514,0
20241205,165800,354098512,514,514,514,514,0
20241205,165700,354098512,514,514,514,514,0
20241205,165600,354098512,514,514,514,514,0
20241205,165500,354098512,514,514,514,514,0
20241205,165400,354098512,514,514,514,514,0
20241205,165300,354098512,514,514,514,514,0
20241205,165200,354098512,514,514,514,514,0
20241205,165100,354098512,514,514,514,514,0
20241205,165000,354098512,514,514,514,514,0
20241205,164900,354098512,514,514,514,514,0
20241205,164800,354098512,514,514,514,514,0
20241205,164700,354098512,514,514,514,514,0
20241205,164600,354098512,514,514,514,514,0
20241205,164500,354098512,514,514,514,514,0
20241205,164400,354098512,514,514,514,514,0
20241205,164300,354098512,514,514,514,514,0
20241205,164200,354098512,514,514,514,514,0
20241205,164100,354098512,514,514,514,514,0
20241205,164000,354098512,514,514,514,514,0
20241205,163900,354098512,514,514,514,514,0
20241205,163800,354098512,514,514,514,514,0
20241205,163700,354098512,514,514,514,514,8881
20241205,163600,354098512,514,514,514,514,0
20241205,163500,354098512,514,514,514,514,0
20241205,163400,354098512,514,514,514,514,0
20241205,163300,354098512,514,514,514,514,0
20241205,163200,354098512,514,514,514,514,0
20241205,163100,354098512,514,514,514,514,0
20241205,163000,354098512,514,514,514,514,0
20241205,162900,354098512,514,514,514,514,0
20241205,162800,354098512,514,514,514,514,0
20241205,162700,354098512,514,514,514,514,0
20241205,162600,354098512,514,514,514,514,0
20241205,162500,354098512,514,514,514,514,0
20241205,162400,354098512,514,514,514,514,0
20241205,162300,354098512,514,514,514,514,0
20241205,162200,354098512,514,514,514,514,0
20241205,162100,354098512,514,514,514,514,0
20241205,162000,354098512,514,514,514,514,0
20241205,161900,354098512,514,514,514,514,0
20241205,161800,354098512,514,514,514,514,0
20241205,161700,354098512,514,514,514,514,0
20241205,161600,354098512,514,514,514,514,0
20241205,161500,354098512,514,514,514,514,0
20241205,161400,354098512,514,514,514,514,0
20241205,161300,354098512,514,514,514,514,0
20241205,161200,354098512,514,514,514,514,0
20241205,161100,354098512,514,514,514,514,0
20241205,161000,354098512,514,514,514,514,0
20241205,160900,354098512,514,514,514,514,0
20241205,160800,354098512,514,514,514,514,0
20241205,160700,354098512,514,514,514,514,8881
20241205,160600,354098512,514,514,514,514,0
20241205,160500,354098512,514,514,514,514,0
20241205,160400,354098512,514,514,514,514,0
20241205,160300,354098512,514,514,514,514,0
20241205,160200,354098512,514,514,514,514,0
20241205,160100,354098512,514,514,514,514,0
20241205,160000,354098512,514,514,514,514,0
20241205,155900,354098512,514,514,514,514,0
20241205,155800,354098512,514,514,514,514,0
20241205,155700,354098512,514,514,514,514,0
20241205,155600,354098512,514,514,514,514,0
20241205,155500,354098512,514,514,514,514,0
20241205,155400,354098512,514,514,514,514,0
20241205,155300,354098512,514,514,514,514,0
20241205,155200,354098512,514,514,514,514,0
20241205,155100,354098512,514,514,514,514,0
20241205,155000,354098512,514,514,514,514,0
20241205,154900,354098512,514,514,514,514,0
20241205,154800,354098512,514,514,514,514,0
20241205,154700,354098512,514,514,514,514,0
20241205,154600,354098512,514,514,514,514,0
20241205,154500,354098512,514,514,514,514,0
20241205,154400,354098512,514,514,514,514,0
20241205,154300,354098512,514,514,514,514,0
20241205,154200,354098512,514,514,514,514,0
20241205,154100,354098512,514,514,514,514,0
20241205,154000,354098512,514,514,514,514,0
20241205,153900,354098512,514,514,514,514,0
20241205,153800,354098512,514,514,514,514,0
20241205,153700,354098512,514,514,514,514,8881
20241205,153600,354098512,514,514,514,514,0
20241205,153500,354098512,514,514,514,514,0
20241205,153400,354098512,514,514,514,514,0
20241205,153300,354098512,514,514,514,514,0
20241205,153200,354098512,514,514,514,514,0
20241205,153100,354098512,514,514,514,514,0
20241205,153000,354098512,514,514,514,514,8881
20241205,152900,349533678,514,514,514,514,0
20241205,152800,349533678,514,514,514,514,0
20241205,152700,349533678,514,514,514,514,0
20241205,152600,349533678,514,514,514,514,0
20241205,152500,349533678,514,514,514,514,0
20241205,152400,349533678,514,514,514,514,0
20241205,152300,349533678,514,514,514,514,0
20241205,152200,349533678,514,514,514,514,0
20241205,152100,349533678,514,514,514,514,0
20241205,152000,349533678,514,514,514,514,0
20241205,151900,349533678,514,516,516,514,25401
20241205,151800,336468731,516,517,517,516,45
20241205,151700,336445510,516,517,518,516,3101
20241205,151600,334843792,516,517,517,516,6755
20241205,151500,331356605,518,518,518,518,0
20241205,151400,331356605,518,518,518,518,0
20241205,151300,331356605,518,518,518,518,1
20241205,151200,331356087,517,517,517,516,2105
20241205,151100,330267804,517,516,517,516,1404
20241205,151000,329543266,517,517,517,517,60
20241205,150900,329512246,517,517,517,517,32
20241205,150800,329495702,517,517,517,517,50
20241205,150700,329469852,518,518,518,518,30
20241205,150600,329454312,516,517,517,516,1869
20241205,150500,328489866,517,517,517,517,8431
20241205,150400,324131039,515,515,515,515,0
20241205,150300,324131039,515,515,515,515,48
20241205,150200,324106319,515,515,515,515,5
20241205,150100,324103744,515,516,516,515,5
20241205,150000,324101168,515,517,517,515,558
20241205,145900,323813592,517,518,518,517,263
20241205,145800,323677570,516,516,516,516,31
20241205,145700,323661574,516,516,516,516,200
20241205,145600,323558374,516,516,516,516,151
20241205,145500,323480458,516,516,516,515,1999
20241205,145400,322450355,517,517,518,517,1904
20241205,145300,321465525,515,515,515,515,127
20241205,145200,321400120,514,514,514,514,2196
20241205,145100,320271376,514,513,514,513,667
20241205,145000,319929192,514,514,514,513,78
20241205,144900,319889172,514,515,515,514,5702
20241205,144800,316958338,515,515,515,515,3
20241205,144700,316956793,515,516,516,515,25091
20241205,144600,304034665,516,516,516,516,2387
20241205,144500,302802973,518,518,518,518,0
20241205,144400,302802973,518,518,518,518,0
20241205,144300,302802973,518,517,518,517,41
20241205,144200,302781755,518,518,518,518,500
20241205,144100,302522755,519,516,519,516,1685
20241205,144000,301650295,518,518,518,518,0
20241205,143900,301650295,518,517,518,517,1000
20241205,143800,301132795,517,517,517,517,645
20241205,143700,300799330,517,517,517,517,15
20241205,143600,300791575,516,517,517,516,1250
20241205,143500,300146325,517,517,517,517,100
20241205,143400,300094625,516,517,517,516,3899
20241205,143300,298079534,518,518,518,518,20
20241205,143200,298069174,518,518,518,518,60
20241205,143100,298038094,518,518,518,518,160
20241205,143000,297955214,518,518,518,518,39692
20241205,142900,277394758,518,518,518,518,454
20241205,142800,277159586,518,518,518,518,0
20241205,142700,277159586,518,518,518,518,0
20241205,142600,277159586,518,518,518,518,129
20241205,142500,277092764,519,519,519,519,201
20241205,142400,276988445,519,519,519,519,4055
20241205,142300,274883900,519,519,519,519,0
20241205,142200,274883900,519,519,519,519,0
20241205,142100,274883900,519,519,519,519,0
20241205,142000,274883900,519,519,519,519,0
20241205,141900,274883900,519,519,519,519,0
20241205,141800,274883900,519,520,520,519,14009
20241205,141700,267613228,520,520,520,520,0
20241205,141600,267613228,520,520,520,520,1
20241205,141500,267612708,520,520,520,520,0
20241205,141400,267612708,520,520,520,520,0
20241205,141300,267612708,520,520,520,520,4000
20241205,141200,265532708,520,520,520,520,0
20241205,141100,265532708,520,520,520,520,0
20241205,141000,265532708,520,520,520,520,0
20241205,140900,265532708,520,520,520,520,1
20241205,140800,265532188,520,520,520,520,495
20241205,140700,265274788,519,519,519,519,0
20241205,140600,265274788,519,519,519,519,0
20241205,140500,265274788,519,519,519,519,1
20241205,140400,265274269,520,520,520,520,0
20241205,140300,265274269,520,520,520,520,0
20241205,140200,265274269,520,520,520,520,0
20241205,140100,265274269,520,520,520,520,0
20241205,140000,265274269,520,520,520,520,625
20241205,135900,264949269,520,520,520,520,0
20241205,135800,264949269,520,520,520,520,0
20241205,135700,264949269,520,520,520,520,0
20241205,135600,264949269,520,520,520,520,1
20241205,135500,264948749,519,519,519,519,0
20241205,135400,264948749,519,519,519,519,0
20241205,135300,264948749,519,519,519,519,0
20241205,135200,264948749,519,519,519,519,0
20241205,135100,264948749,519,519,519,519,0
20241205,135000,264948749,519,519,519,519,2
20241205,134900,264947711,519,519,519,519,4077
20241205,134800,262831748,519,519,519,519,0
20241205,134700,262831748,519,518,519,518,4145
20241205,134600,260680497,518,518,518,518,500
20241205,134500,260421497,518,518,518,518,1315
20241205,134400,259740327,518,518,518,518,0
20241205,134300,259740327,518,518,518,518,11
20241205,134200,259734629,518,519,519,518,2024
20241205,134100,258684197,519,519,519,519,2248
20241205,134000,257517485,518,518,518,518,15601
20241205,133900,249436167,518,518,518,518,1853
20241205,133800,248476313,519,519,519,519,0
20241205,133700,248476313,519,518,519,518,22
20241205,133600,248464915,519,519,519,519,4
20241205,133500,248462839,518,519,519,518,2030
20241205,133400,247411298,519,519,519,519,20
20241205,133300,247400918,519,519,519,519,2
20241205,133200,247399880,519,519,519,519,0
20241205,133100,247399880,519,519,519,519,2188
20241205,133000,246264308,519,519,519,519,0
20241205,132900,246264308,519,519,519,519,3424
20241205,132800,244487252,518,518,518,518,8
20241205,132700,244483108,518,518,518,518,0
20241205,132600,244483108,518,518,518,518,0
20241205,132500,244483108,518,518,518,518,2700
20241205,132400,243084508,519,519,519,519,0
20241205,132300,243084508,519,519,519,519,0
20241205,132200,243084508,519,519,519,519,10
20241205,132100,243079318,519,519,519,519,1
20241205,132000,243078799,519,519,519,519,0
20241205,131900,243078799,519,518,519,518,2
20241205,131800,243077762,519,519,519,519,2
20241205,131700,243076724,519,519,519,519,20
20241205,131600,243066344,519,519,519,519,1
20241205,131500,243065825,519,519,519,519,131
20241205,131400,242997836,519,519,519,519,2
20241205,131300,242996798,519,519,519,519,2
20241205,131200,242995760,519,518,519,518,5010
20241205,131100,240400570,518,518,518,518,1818
20241205,131000,239458846,518,518,518,518,82986
20241205,130900,196472098,519,519,519,519,935
20241205,130800,195986833,519,519,519,519,11
20241205,130700,195981124,519,519,520,519,1924
20241205,130600,194982567,518,518,518,518,0
20241205,130500,194982567,518,518,518,518,0
20241205,130400,194982567,518,518,518,518,320
20241205,130300,194816807,520,520,520,520,100
20241205,130200,194764807,520,520,520,520,0
20241205,130100,194764807,520,520,520,520,1
20241205,130000,194764287,520,520,520,520,200
20241205,125900,194660287,518,519,519,518,591
20241205,125800,194353648,520,520,520,520,0
20241205,125700,194353648,520,520,520,520,1
20241205,125600,194353128,520,519,520,518,50370
20241205,125500,168259175,521,521,521,521,0
20241205,125400,168259175,521,521,521,521,0
20241205,125300,168259175,521,519,521,519,2786
20241205,125200,166813219,520,521,521,520,58
20241205,125100,166783051,521,521,521,521,10
20241205,125000,166777841,521,521,521,520,1508
20241205,124900,165993673,520,520,520,520,1090
20241205,124800,165426873,520,521,521,520,637
20241205,124700,165095632,521,520,521,520,1787
20241205,124600,164165469,520,520,520,520,384
20241205,124500,163965789,520,520,520,520,2
20241205,124400,163964749,520,520,520,520,51
20241205,124300,163938229,520,521,521,520,1002
20241205,124200,163417188,519,519,519,519,50000
20241205,124100,137467188,520,520,520,520,1927
20241205,124000,136465148,520,520,520,520,0
20241205,123900,136465148,520,520,520,520,2
20241205,123800,136464108,520,520,520,520,52
20241205,123700,136437068,520,520,520,519,13
20241205,123600,136430313,520,520,520,520,5
20241205,123500,136427713,520,520,520,520,4
20241205,123400,136425633,520,520,520,520,0
20241205,123300,136425633,520,520,520,520,4
20241205,123200,136423553,520,520,520,520,1101
20241205,123100,135851033,521,521,521,521,0
20241205,123000,135851033,521,521,521,521,0
20241205,122900,135851033,521,521,521,521,0
20241205,122800,135851033,521,521,521,521,1
20241205,122700,135850512,518,521,521,518,45046
20241205,122600,112495357,521,521,521,521,0
20241205,122500,112495357,521,521,521,521,0
20241205,122400,112495357,521,521,521,521,433
20241205,122300,112269764,521,521,521,521,1
20241205,122200,112269243,521,521,521,521,0
20241205,122100,112269243,521,521,521,521,500
20241205,122000,112008743,521,521,521,521,0
20241205,121900,112008743,521,521,521,521,1
20241205,121800,112008222,520,520,520,520,143
20241205,121700,111933862,520,520,520,520,0
20241205,121600,111933862,520,520,520,520,0
20241205,121500,111933862,520,520,520,520,0
20241205,121400,111933862,520,520,520,520,0
20241205,121300,111933862,520,520,520,520,1
20241205,121200,111933342,522,522,522,522,1
20241205,121100,111932820,522,522,522,522,0
20241205,121000,111932820,522,522,522,522,0
20241205,120900,111932820,522,522,522,522,0
20241205,120800,111932820,522,522,522,522,0
20241205,120700,111932820,522,522,522,522,0
20241205,120600,111932820,522,522,522,522,1002
20241205,120500,111409776,522,522,522,522,0
20241205,120400,111409776,522,522,522,522,0
20241205,120300,111409776,522,521,522,521,271
20241205,120200,111268584,522,521,522,521,5351
20241205,120100,108480712,520,520,520,520,0
20241205,120000,108480712,520,520,520,520,1
20241205,115900,108480192,521,521,521,521,500
20241205,115800,108219692,521,521,521,521,0
20241205,115700,108219692,521,521,521,521,0
20241205,115600,108219692,521,521,521,521,1001
20241205,115500,107698171,521,521,521,521,0
20241205,115400,107698171,521,521,521,521,0
20241205,115300,107698171,521,521,521,521,1
20241205,115200,107697650,520,520,520,520,0
20241205,115100,107697650,520,520,520,520,1000
20241205,115000,107177650,520,520,520,520,1000
20241205,114900,106657650,520,520,520,520,0
20241205,114800,106657650,520,520,520,520,0
20241205,114700,106657650,520,520,520,520,0
20241205,114600,106657650,520,520,520,520,0
20241205,114500,106657650,520,520,520,520,0
20241205,114400,106657650,520,520,520,520,0
20241205,114300,106657650,520,520,520,520,0
20241205,114200,106657650,520,520,520,520,0
20241205,114100,106657650,520,520,520,520,995
20241205,114000,106140250,520,520,520,520,500
20241205,113900,105880250,520,520,520,520,2000
20241205,113800,104840250,521,521,521,521,1
20241205,113700,104839729,521,521,521,521,0
20241205,113600,104839729,521,521,521,521,1
20241205,113500,104839208,521,521,521,521,1
20241205,113400,104838687,520,521,521,520,503
20241205,113300,104577124,521,521,521,521,1171
20241205,113200,103967033,519,520,520,519,1800
20241205,113100,103031034,520,520,520,520,199
20241205,113000,102927554,519,519,519,519,0
20241205,112900,102927554,519,519,519,519,0
20241205,112800,102927554,519,519,519,519,0
20241205,112700,102927554,519,519,519,519,0
20241205,112600,102927554,519,519,519,519,270
20241205,112500,102787424,519,519,519,519,0
20241205,112400,102787424,519,519,519,519,0
20241205,112300,102787424,519,519,519,519,3672
20241205,112200,100881656,519,519,519,519,0
20241205,112100,100881656,519,519,519,519,2500
20241205,112000,99584156,519,519,519,519,0
20241205,111900,99584156,519,519,519,519,1570
20241205,111800,98769326,519,520,520,519,3
20241205,111700,98767767,521,521,521,521,0
20241205,111600,98767767,521,521,521,521,0
20241205,111500,98767767,521,521,521,521,362
20241205,111400,98579165,521,521,521,521,0
20241205,111300,98579165,521,521,521,521,31
20241205,111200,98563014,521,521,521,521,201
20241205,111100,98458293,521,521,521,521,2
20241205,111000,98457251,521,521,521,521,147
20241205,110900,98380664,520,520,520,520,0
20241205,110800,98380664,520,520,520,520,0
20241205,110700,98380664,520,520,520,520,502
20241205,110600,98119624,520,520,520,520,270
20241205,110500,97979224,519,519,519,519,11597
20241205,110400,91960381,519,520,520,519,1881
20241205,110300,90984073,521,521,521,521,0
20241205,110200,90984073,521,521,521,521,0
20241205,110100,90984073,521,520,521,520,6
20241205,110000,90980948,521,521,521,521,328
20241205,105900,90810060,520,520,520,520,62
20241205,105800,90777820,519,519,519,519,0
20241205,105700,90777820,519,519,519,519,0
20241205,105600,90777820,519,520,520,519,90
20241205,105500,90731109,519,519,519,519,0
20241205,105400,90731109,519,519,519,519,0
20241205,105300,90731109,519,519,519,519,0
20241205,105200,90731109,519,519,519,519,200
20241205,105100,90627309,519,519,519,519,41
20241205,105000,90606030,519,519,519,519,291
20241205,104900,90455001,518,518,518,518,0
20241205,104800,90455001,518,520,520,518,2700
20241205,104700,89055650,520,520,520,520,67
20241205,104600,89020810,521,521,521,521,1501
20241205,104500,88238789,521,521,521,521,0
20241205,104400,88238789,521,521,521,521,0
20241205,104300,88238789,521,521,521,521,0
20241205,104200,88238789,521,521,521,521,80
20241205,104100,88197109,521,520,521,520,1004
20241205,104000,87675025,521,521,521,521,5
20241205,103900,87672420,521,521,521,521,5
20241205,103800,87669815,521,521,521,521,11
20241205,103700,87664084,520,520,520,520,1240
20241205,103600,87019284,520,520,520,520,0
20241205,103500,87019284,520,520,520,520,1
20241205,103400,87018764,521,521,521,521,0
20241205,103300,87018764,521,521,521,521,0
20241205,103200,87018764,521,521,521,521,1
20241205,103100,87018243,521,519,521,519,3625
20241205,103000,85136848,519,520,520,519,1836
20241205,102900,84182824,520,520,520,520,0
20241205,102800,84182824,520,520,520,520,59
20241205,102700,84152144,521,521,521,521,0
20241205,102600,84152144,521,521,521,521,0
20241205,102500,84152144,521,521,521,521,11
20241205,102400,84146413,518,520,520,518,1000
20241205,102300,83627880,521,521,521,521,1253
20241205,102200,82975067,521,520,521,520,990
20241205,102100,82460266,521,521,521,521,0
20241205,102000,82460266,521,521,521,521,1
20241205,101900,82459745,521,521,521,521,0
20241205,101800,82459745,521,521,521,521,1
20241205,101700,82459224,519,519,519,519,1100
20241205,101600,81888324,521,519,521,519,2
20241205,101500,81887284,519,519,519,519,0
20241205,101400,81887284,519,520,520,519,10055
20241205,101300,76668215,520,520,520,520,4425
20241205,101200,74367215,521,521,521,521,0
20241205,101100,74367215,521,521,521,521,1454
20241205,101000,73609681,521,521,521,521,1623
20241205,100900,72764098,521,521,521,521,133
20241205,100800,72694805,521,521,521,521,220
20241205,100700,72580185,521,521,521,521,5
20241205,100600,72577580,521,521,521,521,0
20241205,100500,72577580,521,521,521,521,1562
20241205,100400,71763778,521,521,521,521,1793
20241205,100300,70829625,521,520,521,520,4
20241205,100200,70827544,521,521,521,521,2003
20241205,100100,69783981,520,520,520,520,1250
20241205,100000,69133981,520,520,520,520,390
20241205,095900,68931181,520,520,520,520,0
20241205,095800,68931181,520,520,520,520,1409
20241205,095700,68198501,520,520,520,520,12
20241205,095600,68192261,519,520,520,519,63
20241205,095500,68159561,520,520,520,520,1045
20241205,095400,67616161,520,520,520,520,1
20241205,095300,67615641,520,520,520,520,978
20241205,095200,67107081,520,520,520,520,0
20241205,095100,67107081,520,520,520,520,20
20241205,095000,67096681,519,518,519,518,5541
20241205,094900,64224572,518,518,518,518,0
20241205,094800,64224572,518,518,518,518,0
20241205,094700,64224572,518,518,518,518,11
20241205,094600,64218874,516,519,519,516,2200
20241205,094500,63083074,519,519,519,519,1766
20241205,094400,62166520,519,519,519,519,190
20241205,094300,62067910,519,519,519,519,58
20241205,094200,62037808,519,519,519,519,0
20241205,094100,62037808,519,519,519,519,1011
20241205,094000,61513099,516,519,519,516,1288
20241205,093900,60847082,519,519,519,519,1000
20241205,093800,60328082,518,517,519,517,166
20241205,093700,60242098,517,517,517,517,0
20241205,093600,60242098,517,517,517,517,965
20241205,093500,59743193,518,518,518,518,0
20241205,093400,59743193,518,518,518,518,2040
20241205,093300,58686473,518,518,518,518,37
20241205,093200,58667307,515,518,518,515,1656
20241205,093100,57814419,514,518,518,514,9666
20241205,093000,52836532,518,518,518,518,0
20241205,092900,52836532,518,518,518,516,2759
20241205,092800,51412378,518,518,518,518,13
20241205,092700,51405644,518,518,518,515,3364
20241205,092600,49673157,518,518,518,515,21659
20241205,092500,38515054,520,518,520,516,12045
20241205,092400,32293970,518,520,520,518,3139
20241205,092300,30667966,520,518,520,518,1002
20241205,092200,30148926,518,519,521,518,2353
20241205,092100,28930067,521,521,521,518,642
20241205,092000,28597205,518,519,521,518,212
20241205,091900,28487301,518,521,521,518,6195
20241205,091800,25272152,520,521,521,520,5243
20241205,091700,22545790,521,521,521,521,2
20241205,091600,22544748,520,521,521,520,102
20241205,091500,22491706,520,521,521,520,7097
20241205,091400,18801232,521,524,524,521,1273
20241205,091300,18137993,524,524,524,524,1002
20241205,091200,17612945,523,523,523,521,1930
20241205,091100,16606377,523,522,523,522,2539
20241205,091000,15279815,521,522,522,521,366
20241205,090900,15089126,522,522,523,521,676
20241205,090800,14736522,522,521,522,521,1588
20241205,090700,13909171,523,523,523,521,577
20241205,090600,13608548,523,521,524,520,148
20241205,090500,13531478,522,525,525,521,12432
20241205,090400,7053445,525,525,525,522,11082
20241205,090300,1268572,522,522,522,522,2182
20241205,090200,129568,523,525,525,523,32
20241205,090100,112791,525,525,525,525,131
20241205,090000,44016,524,524,524,524,84
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183700 354098512 514 514 514 514 8881
3 20241205 183600 354098512 514 514 514 514 0
4 20241205 183500 354098512 514 514 514 514 0
5 20241205 183400 354098512 514 514 514 514 0
6 20241205 183300 354098512 514 514 514 514 0
7 20241205 183200 354098512 514 514 514 514 0
8 20241205 183100 354098512 514 514 514 514 0
9 20241205 183000 354098512 514 514 514 514 0
10 20241205 182900 354098512 514 514 514 514 0
11 20241205 182800 354098512 514 514 514 514 0
12 20241205 182700 354098512 514 514 514 514 0
13 20241205 182600 354098512 514 514 514 514 0
14 20241205 182500 354098512 514 514 514 514 0
15 20241205 182400 354098512 514 514 514 514 0
16 20241205 182300 354098512 514 514 514 514 0
17 20241205 182200 354098512 514 514 514 514 0
18 20241205 182100 354098512 514 514 514 514 0
19 20241205 182000 354098512 514 514 514 514 0
20 20241205 181900 354098512 514 514 514 514 0
21 20241205 181800 354098512 514 514 514 514 0
22 20241205 181700 354098512 514 514 514 514 0
23 20241205 181600 354098512 514 514 514 514 0
24 20241205 181500 354098512 514 514 514 514 0
25 20241205 181400 354098512 514 514 514 514 0
26 20241205 181300 354098512 514 514 514 514 0
27 20241205 181200 354098512 514 514 514 514 0
28 20241205 181100 354098512 514 514 514 514 0
29 20241205 181000 354098512 514 514 514 514 0
30 20241205 180900 354098512 514 514 514 514 0
31 20241205 180800 354098512 514 514 514 514 0
32 20241205 180700 354098512 514 514 514 514 8881
33 20241205 180600 354098512 514 514 514 514 0
34 20241205 180500 354098512 514 514 514 514 0
35 20241205 180400 354098512 514 514 514 514 0
36 20241205 180300 354098512 514 514 514 514 0
37 20241205 180200 354098512 514 514 514 514 0
38 20241205 180100 354098512 514 514 514 514 0
39 20241205 180000 354098512 514 514 514 514 0
40 20241205 175900 354098512 514 514 514 514 0
41 20241205 175800 354098512 514 514 514 514 0
42 20241205 175700 354098512 514 514 514 514 0
43 20241205 175600 354098512 514 514 514 514 0
44 20241205 175500 354098512 514 514 514 514 0
45 20241205 175400 354098512 514 514 514 514 0
46 20241205 175300 354098512 514 514 514 514 0
47 20241205 175200 354098512 514 514 514 514 0
48 20241205 175100 354098512 514 514 514 514 0
49 20241205 175000 354098512 514 514 514 514 0
50 20241205 174900 354098512 514 514 514 514 0
51 20241205 174800 354098512 514 514 514 514 0
52 20241205 174700 354098512 514 514 514 514 0
53 20241205 174600 354098512 514 514 514 514 0
54 20241205 174500 354098512 514 514 514 514 0
55 20241205 174400 354098512 514 514 514 514 0
56 20241205 174300 354098512 514 514 514 514 0
57 20241205 174200 354098512 514 514 514 514 0
58 20241205 174100 354098512 514 514 514 514 0
59 20241205 174000 354098512 514 514 514 514 0
60 20241205 173900 354098512 514 514 514 514 0
61 20241205 173800 354098512 514 514 514 514 0
62 20241205 173700 354098512 514 514 514 514 8881
63 20241205 173600 354098512 514 514 514 514 0
64 20241205 173500 354098512 514 514 514 514 0
65 20241205 173400 354098512 514 514 514 514 0
66 20241205 173300 354098512 514 514 514 514 0
67 20241205 173200 354098512 514 514 514 514 0
68 20241205 173100 354098512 514 514 514 514 0
69 20241205 173000 354098512 514 514 514 514 0
70 20241205 172900 354098512 514 514 514 514 0
71 20241205 172800 354098512 514 514 514 514 0
72 20241205 172700 354098512 514 514 514 514 0
73 20241205 172600 354098512 514 514 514 514 0
74 20241205 172500 354098512 514 514 514 514 0
75 20241205 172400 354098512 514 514 514 514 0
76 20241205 172300 354098512 514 514 514 514 0
77 20241205 172200 354098512 514 514 514 514 0
78 20241205 172100 354098512 514 514 514 514 0
79 20241205 172000 354098512 514 514 514 514 0
80 20241205 171900 354098512 514 514 514 514 0
81 20241205 171800 354098512 514 514 514 514 0
82 20241205 171700 354098512 514 514 514 514 0
83 20241205 171600 354098512 514 514 514 514 0
84 20241205 171500 354098512 514 514 514 514 0
85 20241205 171400 354098512 514 514 514 514 0
86 20241205 171300 354098512 514 514 514 514 0
87 20241205 171200 354098512 514 514 514 514 0
88 20241205 171100 354098512 514 514 514 514 0
89 20241205 171000 354098512 514 514 514 514 0
90 20241205 170900 354098512 514 514 514 514 0
91 20241205 170800 354098512 514 514 514 514 0
92 20241205 170700 354098512 514 514 514 514 8881
93 20241205 170600 354098512 514 514 514 514 0
94 20241205 170500 354098512 514 514 514 514 0
95 20241205 170400 354098512 514 514 514 514 0
96 20241205 170300 354098512 514 514 514 514 0
97 20241205 170200 354098512 514 514 514 514 0
98 20241205 170100 354098512 514 514 514 514 0
99 20241205 170000 354098512 514 514 514 514 0
100 20241205 165900 354098512 514 514 514 514 0
101 20241205 165800 354098512 514 514 514 514 0
102 20241205 165700 354098512 514 514 514 514 0
103 20241205 165600 354098512 514 514 514 514 0
104 20241205 165500 354098512 514 514 514 514 0
105 20241205 165400 354098512 514 514 514 514 0
106 20241205 165300 354098512 514 514 514 514 0
107 20241205 165200 354098512 514 514 514 514 0
108 20241205 165100 354098512 514 514 514 514 0
109 20241205 165000 354098512 514 514 514 514 0
110 20241205 164900 354098512 514 514 514 514 0
111 20241205 164800 354098512 514 514 514 514 0
112 20241205 164700 354098512 514 514 514 514 0
113 20241205 164600 354098512 514 514 514 514 0
114 20241205 164500 354098512 514 514 514 514 0
115 20241205 164400 354098512 514 514 514 514 0
116 20241205 164300 354098512 514 514 514 514 0
117 20241205 164200 354098512 514 514 514 514 0
118 20241205 164100 354098512 514 514 514 514 0
119 20241205 164000 354098512 514 514 514 514 0
120 20241205 163900 354098512 514 514 514 514 0
121 20241205 163800 354098512 514 514 514 514 0
122 20241205 163700 354098512 514 514 514 514 8881
123 20241205 163600 354098512 514 514 514 514 0
124 20241205 163500 354098512 514 514 514 514 0
125 20241205 163400 354098512 514 514 514 514 0
126 20241205 163300 354098512 514 514 514 514 0
127 20241205 163200 354098512 514 514 514 514 0
128 20241205 163100 354098512 514 514 514 514 0
129 20241205 163000 354098512 514 514 514 514 0
130 20241205 162900 354098512 514 514 514 514 0
131 20241205 162800 354098512 514 514 514 514 0
132 20241205 162700 354098512 514 514 514 514 0
133 20241205 162600 354098512 514 514 514 514 0
134 20241205 162500 354098512 514 514 514 514 0
135 20241205 162400 354098512 514 514 514 514 0
136 20241205 162300 354098512 514 514 514 514 0
137 20241205 162200 354098512 514 514 514 514 0
138 20241205 162100 354098512 514 514 514 514 0
139 20241205 162000 354098512 514 514 514 514 0
140 20241205 161900 354098512 514 514 514 514 0
141 20241205 161800 354098512 514 514 514 514 0
142 20241205 161700 354098512 514 514 514 514 0
143 20241205 161600 354098512 514 514 514 514 0
144 20241205 161500 354098512 514 514 514 514 0
145 20241205 161400 354098512 514 514 514 514 0
146 20241205 161300 354098512 514 514 514 514 0
147 20241205 161200 354098512 514 514 514 514 0
148 20241205 161100 354098512 514 514 514 514 0
149 20241205 161000 354098512 514 514 514 514 0
150 20241205 160900 354098512 514 514 514 514 0
151 20241205 160800 354098512 514 514 514 514 0
152 20241205 160700 354098512 514 514 514 514 8881
153 20241205 160600 354098512 514 514 514 514 0
154 20241205 160500 354098512 514 514 514 514 0
155 20241205 160400 354098512 514 514 514 514 0
156 20241205 160300 354098512 514 514 514 514 0
157 20241205 160200 354098512 514 514 514 514 0
158 20241205 160100 354098512 514 514 514 514 0
159 20241205 160000 354098512 514 514 514 514 0
160 20241205 155900 354098512 514 514 514 514 0
161 20241205 155800 354098512 514 514 514 514 0
162 20241205 155700 354098512 514 514 514 514 0
163 20241205 155600 354098512 514 514 514 514 0
164 20241205 155500 354098512 514 514 514 514 0
165 20241205 155400 354098512 514 514 514 514 0
166 20241205 155300 354098512 514 514 514 514 0
167 20241205 155200 354098512 514 514 514 514 0
168 20241205 155100 354098512 514 514 514 514 0
169 20241205 155000 354098512 514 514 514 514 0
170 20241205 154900 354098512 514 514 514 514 0
171 20241205 154800 354098512 514 514 514 514 0
172 20241205 154700 354098512 514 514 514 514 0
173 20241205 154600 354098512 514 514 514 514 0
174 20241205 154500 354098512 514 514 514 514 0
175 20241205 154400 354098512 514 514 514 514 0
176 20241205 154300 354098512 514 514 514 514 0
177 20241205 154200 354098512 514 514 514 514 0
178 20241205 154100 354098512 514 514 514 514 0
179 20241205 154000 354098512 514 514 514 514 0
180 20241205 153900 354098512 514 514 514 514 0
181 20241205 153800 354098512 514 514 514 514 0
182 20241205 153700 354098512 514 514 514 514 8881
183 20241205 153600 354098512 514 514 514 514 0
184 20241205 153500 354098512 514 514 514 514 0
185 20241205 153400 354098512 514 514 514 514 0
186 20241205 153300 354098512 514 514 514 514 0
187 20241205 153200 354098512 514 514 514 514 0
188 20241205 153100 354098512 514 514 514 514 0
189 20241205 153000 354098512 514 514 514 514 8881
190 20241205 152900 349533678 514 514 514 514 0
191 20241205 152800 349533678 514 514 514 514 0
192 20241205 152700 349533678 514 514 514 514 0
193 20241205 152600 349533678 514 514 514 514 0
194 20241205 152500 349533678 514 514 514 514 0
195 20241205 152400 349533678 514 514 514 514 0
196 20241205 152300 349533678 514 514 514 514 0
197 20241205 152200 349533678 514 514 514 514 0
198 20241205 152100 349533678 514 514 514 514 0
199 20241205 152000 349533678 514 514 514 514 0
200 20241205 151900 349533678 514 516 516 514 25401
201 20241205 151800 336468731 516 517 517 516 45
202 20241205 151700 336445510 516 517 518 516 3101
203 20241205 151600 334843792 516 517 517 516 6755
204 20241205 151500 331356605 518 518 518 518 0
205 20241205 151400 331356605 518 518 518 518 0
206 20241205 151300 331356605 518 518 518 518 1
207 20241205 151200 331356087 517 517 517 516 2105
208 20241205 151100 330267804 517 516 517 516 1404
209 20241205 151000 329543266 517 517 517 517 60
210 20241205 150900 329512246 517 517 517 517 32
211 20241205 150800 329495702 517 517 517 517 50
212 20241205 150700 329469852 518 518 518 518 30
213 20241205 150600 329454312 516 517 517 516 1869
214 20241205 150500 328489866 517 517 517 517 8431
215 20241205 150400 324131039 515 515 515 515 0
216 20241205 150300 324131039 515 515 515 515 48
217 20241205 150200 324106319 515 515 515 515 5
218 20241205 150100 324103744 515 516 516 515 5
219 20241205 150000 324101168 515 517 517 515 558
220 20241205 145900 323813592 517 518 518 517 263
221 20241205 145800 323677570 516 516 516 516 31
222 20241205 145700 323661574 516 516 516 516 200
223 20241205 145600 323558374 516 516 516 516 151
224 20241205 145500 323480458 516 516 516 515 1999
225 20241205 145400 322450355 517 517 518 517 1904
226 20241205 145300 321465525 515 515 515 515 127
227 20241205 145200 321400120 514 514 514 514 2196
228 20241205 145100 320271376 514 513 514 513 667
229 20241205 145000 319929192 514 514 514 513 78
230 20241205 144900 319889172 514 515 515 514 5702
231 20241205 144800 316958338 515 515 515 515 3
232 20241205 144700 316956793 515 516 516 515 25091
233 20241205 144600 304034665 516 516 516 516 2387
234 20241205 144500 302802973 518 518 518 518 0
235 20241205 144400 302802973 518 518 518 518 0
236 20241205 144300 302802973 518 517 518 517 41
237 20241205 144200 302781755 518 518 518 518 500
238 20241205 144100 302522755 519 516 519 516 1685
239 20241205 144000 301650295 518 518 518 518 0
240 20241205 143900 301650295 518 517 518 517 1000
241 20241205 143800 301132795 517 517 517 517 645
242 20241205 143700 300799330 517 517 517 517 15
243 20241205 143600 300791575 516 517 517 516 1250
244 20241205 143500 300146325 517 517 517 517 100
245 20241205 143400 300094625 516 517 517 516 3899
246 20241205 143300 298079534 518 518 518 518 20
247 20241205 143200 298069174 518 518 518 518 60
248 20241205 143100 298038094 518 518 518 518 160
249 20241205 143000 297955214 518 518 518 518 39692
250 20241205 142900 277394758 518 518 518 518 454
251 20241205 142800 277159586 518 518 518 518 0
252 20241205 142700 277159586 518 518 518 518 0
253 20241205 142600 277159586 518 518 518 518 129
254 20241205 142500 277092764 519 519 519 519 201
255 20241205 142400 276988445 519 519 519 519 4055
256 20241205 142300 274883900 519 519 519 519 0
257 20241205 142200 274883900 519 519 519 519 0
258 20241205 142100 274883900 519 519 519 519 0
259 20241205 142000 274883900 519 519 519 519 0
260 20241205 141900 274883900 519 519 519 519 0
261 20241205 141800 274883900 519 520 520 519 14009
262 20241205 141700 267613228 520 520 520 520 0
263 20241205 141600 267613228 520 520 520 520 1
264 20241205 141500 267612708 520 520 520 520 0
265 20241205 141400 267612708 520 520 520 520 0
266 20241205 141300 267612708 520 520 520 520 4000
267 20241205 141200 265532708 520 520 520 520 0
268 20241205 141100 265532708 520 520 520 520 0
269 20241205 141000 265532708 520 520 520 520 0
270 20241205 140900 265532708 520 520 520 520 1
271 20241205 140800 265532188 520 520 520 520 495
272 20241205 140700 265274788 519 519 519 519 0
273 20241205 140600 265274788 519 519 519 519 0
274 20241205 140500 265274788 519 519 519 519 1
275 20241205 140400 265274269 520 520 520 520 0
276 20241205 140300 265274269 520 520 520 520 0
277 20241205 140200 265274269 520 520 520 520 0
278 20241205 140100 265274269 520 520 520 520 0
279 20241205 140000 265274269 520 520 520 520 625
280 20241205 135900 264949269 520 520 520 520 0
281 20241205 135800 264949269 520 520 520 520 0
282 20241205 135700 264949269 520 520 520 520 0
283 20241205 135600 264949269 520 520 520 520 1
284 20241205 135500 264948749 519 519 519 519 0
285 20241205 135400 264948749 519 519 519 519 0
286 20241205 135300 264948749 519 519 519 519 0
287 20241205 135200 264948749 519 519 519 519 0
288 20241205 135100 264948749 519 519 519 519 0
289 20241205 135000 264948749 519 519 519 519 2
290 20241205 134900 264947711 519 519 519 519 4077
291 20241205 134800 262831748 519 519 519 519 0
292 20241205 134700 262831748 519 518 519 518 4145
293 20241205 134600 260680497 518 518 518 518 500
294 20241205 134500 260421497 518 518 518 518 1315
295 20241205 134400 259740327 518 518 518 518 0
296 20241205 134300 259740327 518 518 518 518 11
297 20241205 134200 259734629 518 519 519 518 2024
298 20241205 134100 258684197 519 519 519 519 2248
299 20241205 134000 257517485 518 518 518 518 15601
300 20241205 133900 249436167 518 518 518 518 1853
301 20241205 133800 248476313 519 519 519 519 0
302 20241205 133700 248476313 519 518 519 518 22
303 20241205 133600 248464915 519 519 519 519 4
304 20241205 133500 248462839 518 519 519 518 2030
305 20241205 133400 247411298 519 519 519 519 20
306 20241205 133300 247400918 519 519 519 519 2
307 20241205 133200 247399880 519 519 519 519 0
308 20241205 133100 247399880 519 519 519 519 2188
309 20241205 133000 246264308 519 519 519 519 0
310 20241205 132900 246264308 519 519 519 519 3424
311 20241205 132800 244487252 518 518 518 518 8
312 20241205 132700 244483108 518 518 518 518 0
313 20241205 132600 244483108 518 518 518 518 0
314 20241205 132500 244483108 518 518 518 518 2700
315 20241205 132400 243084508 519 519 519 519 0
316 20241205 132300 243084508 519 519 519 519 0
317 20241205 132200 243084508 519 519 519 519 10
318 20241205 132100 243079318 519 519 519 519 1
319 20241205 132000 243078799 519 519 519 519 0
320 20241205 131900 243078799 519 518 519 518 2
321 20241205 131800 243077762 519 519 519 519 2
322 20241205 131700 243076724 519 519 519 519 20
323 20241205 131600 243066344 519 519 519 519 1
324 20241205 131500 243065825 519 519 519 519 131
325 20241205 131400 242997836 519 519 519 519 2
326 20241205 131300 242996798 519 519 519 519 2
327 20241205 131200 242995760 519 518 519 518 5010
328 20241205 131100 240400570 518 518 518 518 1818
329 20241205 131000 239458846 518 518 518 518 82986
330 20241205 130900 196472098 519 519 519 519 935
331 20241205 130800 195986833 519 519 519 519 11
332 20241205 130700 195981124 519 519 520 519 1924
333 20241205 130600 194982567 518 518 518 518 0
334 20241205 130500 194982567 518 518 518 518 0
335 20241205 130400 194982567 518 518 518 518 320
336 20241205 130300 194816807 520 520 520 520 100
337 20241205 130200 194764807 520 520 520 520 0
338 20241205 130100 194764807 520 520 520 520 1
339 20241205 130000 194764287 520 520 520 520 200
340 20241205 125900 194660287 518 519 519 518 591
341 20241205 125800 194353648 520 520 520 520 0
342 20241205 125700 194353648 520 520 520 520 1
343 20241205 125600 194353128 520 519 520 518 50370
344 20241205 125500 168259175 521 521 521 521 0
345 20241205 125400 168259175 521 521 521 521 0
346 20241205 125300 168259175 521 519 521 519 2786
347 20241205 125200 166813219 520 521 521 520 58
348 20241205 125100 166783051 521 521 521 521 10
349 20241205 125000 166777841 521 521 521 520 1508
350 20241205 124900 165993673 520 520 520 520 1090
351 20241205 124800 165426873 520 521 521 520 637
352 20241205 124700 165095632 521 520 521 520 1787
353 20241205 124600 164165469 520 520 520 520 384
354 20241205 124500 163965789 520 520 520 520 2
355 20241205 124400 163964749 520 520 520 520 51
356 20241205 124300 163938229 520 521 521 520 1002
357 20241205 124200 163417188 519 519 519 519 50000
358 20241205 124100 137467188 520 520 520 520 1927
359 20241205 124000 136465148 520 520 520 520 0
360 20241205 123900 136465148 520 520 520 520 2
361 20241205 123800 136464108 520 520 520 520 52
362 20241205 123700 136437068 520 520 520 519 13
363 20241205 123600 136430313 520 520 520 520 5
364 20241205 123500 136427713 520 520 520 520 4
365 20241205 123400 136425633 520 520 520 520 0
366 20241205 123300 136425633 520 520 520 520 4
367 20241205 123200 136423553 520 520 520 520 1101
368 20241205 123100 135851033 521 521 521 521 0
369 20241205 123000 135851033 521 521 521 521 0
370 20241205 122900 135851033 521 521 521 521 0
371 20241205 122800 135851033 521 521 521 521 1
372 20241205 122700 135850512 518 521 521 518 45046
373 20241205 122600 112495357 521 521 521 521 0
374 20241205 122500 112495357 521 521 521 521 0
375 20241205 122400 112495357 521 521 521 521 433
376 20241205 122300 112269764 521 521 521 521 1
377 20241205 122200 112269243 521 521 521 521 0
378 20241205 122100 112269243 521 521 521 521 500
379 20241205 122000 112008743 521 521 521 521 0
380 20241205 121900 112008743 521 521 521 521 1
381 20241205 121800 112008222 520 520 520 520 143
382 20241205 121700 111933862 520 520 520 520 0
383 20241205 121600 111933862 520 520 520 520 0
384 20241205 121500 111933862 520 520 520 520 0
385 20241205 121400 111933862 520 520 520 520 0
386 20241205 121300 111933862 520 520 520 520 1
387 20241205 121200 111933342 522 522 522 522 1
388 20241205 121100 111932820 522 522 522 522 0
389 20241205 121000 111932820 522 522 522 522 0
390 20241205 120900 111932820 522 522 522 522 0
391 20241205 120800 111932820 522 522 522 522 0
392 20241205 120700 111932820 522 522 522 522 0
393 20241205 120600 111932820 522 522 522 522 1002
394 20241205 120500 111409776 522 522 522 522 0
395 20241205 120400 111409776 522 522 522 522 0
396 20241205 120300 111409776 522 521 522 521 271
397 20241205 120200 111268584 522 521 522 521 5351
398 20241205 120100 108480712 520 520 520 520 0
399 20241205 120000 108480712 520 520 520 520 1
400 20241205 115900 108480192 521 521 521 521 500
401 20241205 115800 108219692 521 521 521 521 0
402 20241205 115700 108219692 521 521 521 521 0
403 20241205 115600 108219692 521 521 521 521 1001
404 20241205 115500 107698171 521 521 521 521 0
405 20241205 115400 107698171 521 521 521 521 0
406 20241205 115300 107698171 521 521 521 521 1
407 20241205 115200 107697650 520 520 520 520 0
408 20241205 115100 107697650 520 520 520 520 1000
409 20241205 115000 107177650 520 520 520 520 1000
410 20241205 114900 106657650 520 520 520 520 0
411 20241205 114800 106657650 520 520 520 520 0
412 20241205 114700 106657650 520 520 520 520 0
413 20241205 114600 106657650 520 520 520 520 0
414 20241205 114500 106657650 520 520 520 520 0
415 20241205 114400 106657650 520 520 520 520 0
416 20241205 114300 106657650 520 520 520 520 0
417 20241205 114200 106657650 520 520 520 520 0
418 20241205 114100 106657650 520 520 520 520 995
419 20241205 114000 106140250 520 520 520 520 500
420 20241205 113900 105880250 520 520 520 520 2000
421 20241205 113800 104840250 521 521 521 521 1
422 20241205 113700 104839729 521 521 521 521 0
423 20241205 113600 104839729 521 521 521 521 1
424 20241205 113500 104839208 521 521 521 521 1
425 20241205 113400 104838687 520 521 521 520 503
426 20241205 113300 104577124 521 521 521 521 1171
427 20241205 113200 103967033 519 520 520 519 1800
428 20241205 113100 103031034 520 520 520 520 199
429 20241205 113000 102927554 519 519 519 519 0
430 20241205 112900 102927554 519 519 519 519 0
431 20241205 112800 102927554 519 519 519 519 0
432 20241205 112700 102927554 519 519 519 519 0
433 20241205 112600 102927554 519 519 519 519 270
434 20241205 112500 102787424 519 519 519 519 0
435 20241205 112400 102787424 519 519 519 519 0
436 20241205 112300 102787424 519 519 519 519 3672
437 20241205 112200 100881656 519 519 519 519 0
438 20241205 112100 100881656 519 519 519 519 2500
439 20241205 112000 99584156 519 519 519 519 0
440 20241205 111900 99584156 519 519 519 519 1570
441 20241205 111800 98769326 519 520 520 519 3
442 20241205 111700 98767767 521 521 521 521 0
443 20241205 111600 98767767 521 521 521 521 0
444 20241205 111500 98767767 521 521 521 521 362
445 20241205 111400 98579165 521 521 521 521 0
446 20241205 111300 98579165 521 521 521 521 31
447 20241205 111200 98563014 521 521 521 521 201
448 20241205 111100 98458293 521 521 521 521 2
449 20241205 111000 98457251 521 521 521 521 147
450 20241205 110900 98380664 520 520 520 520 0
451 20241205 110800 98380664 520 520 520 520 0
452 20241205 110700 98380664 520 520 520 520 502
453 20241205 110600 98119624 520 520 520 520 270
454 20241205 110500 97979224 519 519 519 519 11597
455 20241205 110400 91960381 519 520 520 519 1881
456 20241205 110300 90984073 521 521 521 521 0
457 20241205 110200 90984073 521 521 521 521 0
458 20241205 110100 90984073 521 520 521 520 6
459 20241205 110000 90980948 521 521 521 521 328
460 20241205 105900 90810060 520 520 520 520 62
461 20241205 105800 90777820 519 519 519 519 0
462 20241205 105700 90777820 519 519 519 519 0
463 20241205 105600 90777820 519 520 520 519 90
464 20241205 105500 90731109 519 519 519 519 0
465 20241205 105400 90731109 519 519 519 519 0
466 20241205 105300 90731109 519 519 519 519 0
467 20241205 105200 90731109 519 519 519 519 200
468 20241205 105100 90627309 519 519 519 519 41
469 20241205 105000 90606030 519 519 519 519 291
470 20241205 104900 90455001 518 518 518 518 0
471 20241205 104800 90455001 518 520 520 518 2700
472 20241205 104700 89055650 520 520 520 520 67
473 20241205 104600 89020810 521 521 521 521 1501
474 20241205 104500 88238789 521 521 521 521 0
475 20241205 104400 88238789 521 521 521 521 0
476 20241205 104300 88238789 521 521 521 521 0
477 20241205 104200 88238789 521 521 521 521 80
478 20241205 104100 88197109 521 520 521 520 1004
479 20241205 104000 87675025 521 521 521 521 5
480 20241205 103900 87672420 521 521 521 521 5
481 20241205 103800 87669815 521 521 521 521 11
482 20241205 103700 87664084 520 520 520 520 1240
483 20241205 103600 87019284 520 520 520 520 0
484 20241205 103500 87019284 520 520 520 520 1
485 20241205 103400 87018764 521 521 521 521 0
486 20241205 103300 87018764 521 521 521 521 0
487 20241205 103200 87018764 521 521 521 521 1
488 20241205 103100 87018243 521 519 521 519 3625
489 20241205 103000 85136848 519 520 520 519 1836
490 20241205 102900 84182824 520 520 520 520 0
491 20241205 102800 84182824 520 520 520 520 59
492 20241205 102700 84152144 521 521 521 521 0
493 20241205 102600 84152144 521 521 521 521 0
494 20241205 102500 84152144 521 521 521 521 11
495 20241205 102400 84146413 518 520 520 518 1000
496 20241205 102300 83627880 521 521 521 521 1253
497 20241205 102200 82975067 521 520 521 520 990
498 20241205 102100 82460266 521 521 521 521 0
499 20241205 102000 82460266 521 521 521 521 1
500 20241205 101900 82459745 521 521 521 521 0
501 20241205 101800 82459745 521 521 521 521 1
502 20241205 101700 82459224 519 519 519 519 1100
503 20241205 101600 81888324 521 519 521 519 2
504 20241205 101500 81887284 519 519 519 519 0
505 20241205 101400 81887284 519 520 520 519 10055
506 20241205 101300 76668215 520 520 520 520 4425
507 20241205 101200 74367215 521 521 521 521 0
508 20241205 101100 74367215 521 521 521 521 1454
509 20241205 101000 73609681 521 521 521 521 1623
510 20241205 100900 72764098 521 521 521 521 133
511 20241205 100800 72694805 521 521 521 521 220
512 20241205 100700 72580185 521 521 521 521 5
513 20241205 100600 72577580 521 521 521 521 0
514 20241205 100500 72577580 521 521 521 521 1562
515 20241205 100400 71763778 521 521 521 521 1793
516 20241205 100300 70829625 521 520 521 520 4
517 20241205 100200 70827544 521 521 521 521 2003
518 20241205 100100 69783981 520 520 520 520 1250
519 20241205 100000 69133981 520 520 520 520 390
520 20241205 095900 68931181 520 520 520 520 0
521 20241205 095800 68931181 520 520 520 520 1409
522 20241205 095700 68198501 520 520 520 520 12
523 20241205 095600 68192261 519 520 520 519 63
524 20241205 095500 68159561 520 520 520 520 1045
525 20241205 095400 67616161 520 520 520 520 1
526 20241205 095300 67615641 520 520 520 520 978
527 20241205 095200 67107081 520 520 520 520 0
528 20241205 095100 67107081 520 520 520 520 20
529 20241205 095000 67096681 519 518 519 518 5541
530 20241205 094900 64224572 518 518 518 518 0
531 20241205 094800 64224572 518 518 518 518 0
532 20241205 094700 64224572 518 518 518 518 11
533 20241205 094600 64218874 516 519 519 516 2200
534 20241205 094500 63083074 519 519 519 519 1766
535 20241205 094400 62166520 519 519 519 519 190
536 20241205 094300 62067910 519 519 519 519 58
537 20241205 094200 62037808 519 519 519 519 0
538 20241205 094100 62037808 519 519 519 519 1011
539 20241205 094000 61513099 516 519 519 516 1288
540 20241205 093900 60847082 519 519 519 519 1000
541 20241205 093800 60328082 518 517 519 517 166
542 20241205 093700 60242098 517 517 517 517 0
543 20241205 093600 60242098 517 517 517 517 965
544 20241205 093500 59743193 518 518 518 518 0
545 20241205 093400 59743193 518 518 518 518 2040
546 20241205 093300 58686473 518 518 518 518 37
547 20241205 093200 58667307 515 518 518 515 1656
548 20241205 093100 57814419 514 518 518 514 9666
549 20241205 093000 52836532 518 518 518 518 0
550 20241205 092900 52836532 518 518 518 516 2759
551 20241205 092800 51412378 518 518 518 518 13
552 20241205 092700 51405644 518 518 518 515 3364
553 20241205 092600 49673157 518 518 518 515 21659
554 20241205 092500 38515054 520 518 520 516 12045
555 20241205 092400 32293970 518 520 520 518 3139
556 20241205 092300 30667966 520 518 520 518 1002
557 20241205 092200 30148926 518 519 521 518 2353
558 20241205 092100 28930067 521 521 521 518 642
559 20241205 092000 28597205 518 519 521 518 212
560 20241205 091900 28487301 518 521 521 518 6195
561 20241205 091800 25272152 520 521 521 520 5243
562 20241205 091700 22545790 521 521 521 521 2
563 20241205 091600 22544748 520 521 521 520 102
564 20241205 091500 22491706 520 521 521 520 7097
565 20241205 091400 18801232 521 524 524 521 1273
566 20241205 091300 18137993 524 524 524 524 1002
567 20241205 091200 17612945 523 523 523 521 1930
568 20241205 091100 16606377 523 522 523 522 2539
569 20241205 091000 15279815 521 522 522 521 366
570 20241205 090900 15089126 522 522 523 521 676
571 20241205 090800 14736522 522 521 522 521 1588
572 20241205 090700 13909171 523 523 523 521 577
573 20241205 090600 13608548 523 521 524 520 148
574 20241205 090500 13531478 522 525 525 521 12432
575 20241205 090400 7053445 525 525 525 522 11082
576 20241205 090300 1268572 522 522 522 522 2182
577 20241205 090200 129568 523 525 525 523 32
578 20241205 090100 112791 525 525 525 525 131
579 20241205 090000 44016 524 524 524 524 84

1
002360/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,760329,111133730,406015686,59345411820,0.68
20241202,760329,111133730,396891738,58011807060,0.68
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 760329 111133730 406015686 59345411820 0.68
3 20241202 760329 111133730 396891738 58011807060 0.68