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
002630/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183700,17523967818,630,630,630,630,106561
20241205,183600,17523967818,630,630,630,630,0
20241205,183500,17523967818,630,630,630,630,0
20241205,183400,17523967818,630,630,630,630,0
20241205,183300,17523967818,630,630,630,630,0
20241205,183200,17523967818,630,630,630,630,0
20241205,183100,17523967818,630,630,630,630,0
20241205,183000,17523967818,630,630,630,630,0
20241205,182900,17523967818,630,630,630,630,0
20241205,182800,17523967818,630,630,630,630,0
20241205,182700,17523967818,630,630,630,630,0
20241205,182600,17523967818,630,630,630,630,0
20241205,182500,17523967818,630,630,630,630,0
20241205,182400,17523967818,630,630,630,630,0
20241205,182300,17523967818,630,630,630,630,0
20241205,182200,17523967818,630,630,630,630,0
20241205,182100,17523967818,630,630,630,630,0
20241205,182000,17523967818,630,630,630,630,0
20241205,181900,17523967818,630,630,630,630,0
20241205,181800,17523967818,630,630,630,630,0
20241205,181700,17523967818,630,630,630,630,0
20241205,181600,17523967818,630,630,630,630,0
20241205,181500,17523967818,630,630,630,630,0
20241205,181400,17523967818,630,630,630,630,0
20241205,181300,17523967818,630,630,630,630,0
20241205,181200,17523967818,630,630,630,630,0
20241205,181100,17523967818,630,630,630,630,0
20241205,181000,17523967818,630,630,630,630,0
20241205,180900,17523967818,630,630,630,630,0
20241205,180800,17523967818,630,630,630,630,0
20241205,180700,17523967818,630,630,630,630,106561
20241205,180600,17523967818,630,630,630,630,0
20241205,180500,17523967818,630,630,630,630,0
20241205,180400,17523967818,630,630,630,630,0
20241205,180300,17523967818,630,630,630,630,0
20241205,180200,17523967818,630,630,630,630,0
20241205,180100,17523967818,630,630,630,630,0
20241205,180000,17523967818,630,630,630,630,0
20241205,175900,17523967818,630,630,630,630,0
20241205,175800,17523967818,630,630,630,630,0
20241205,175700,17523967818,630,630,630,630,0
20241205,175600,17523967818,630,630,630,630,0
20241205,175500,17523967818,630,630,630,630,0
20241205,175400,17523967818,630,630,630,630,0
20241205,175300,17523967818,630,630,630,630,0
20241205,175200,17523967818,630,630,630,630,0
20241205,175100,17523967818,630,630,630,630,0
20241205,175000,17523967818,630,630,630,630,0
20241205,174900,17523967818,630,630,630,630,0
20241205,174800,17523967818,630,630,630,630,0
20241205,174700,17523967818,630,630,630,630,0
20241205,174600,17523967818,630,630,630,630,0
20241205,174500,17523967818,630,630,630,630,0
20241205,174400,17523967818,630,630,630,630,0
20241205,174300,17523967818,630,630,630,630,0
20241205,174200,17523967818,630,630,630,630,0
20241205,174100,17523967818,630,630,630,630,0
20241205,174000,17523967818,630,630,630,630,0
20241205,173900,17523967818,630,630,630,630,0
20241205,173800,17523967818,630,630,630,630,0
20241205,173700,17523967818,630,630,630,630,106561
20241205,173600,17523967818,630,630,630,630,0
20241205,173500,17523967818,630,630,630,630,0
20241205,173400,17523967818,630,630,630,630,0
20241205,173300,17523967818,630,630,630,630,0
20241205,173200,17523967818,630,630,630,630,0
20241205,173100,17523967818,630,630,630,630,0
20241205,173000,17523967818,630,630,630,630,0
20241205,172900,17523967818,630,630,630,630,0
20241205,172800,17523967818,630,630,630,630,0
20241205,172700,17523967818,630,630,630,630,0
20241205,172600,17523967818,630,630,630,630,0
20241205,172500,17523967818,630,630,630,630,0
20241205,172400,17523967818,630,630,630,630,0
20241205,172300,17523967818,630,630,630,630,0
20241205,172200,17523967818,630,630,630,630,0
20241205,172100,17523967818,630,630,630,630,0
20241205,172000,17523967818,630,630,630,630,0
20241205,171900,17523967818,630,630,630,630,0
20241205,171800,17523967818,630,630,630,630,0
20241205,171700,17523967818,630,630,630,630,0
20241205,171600,17523967818,630,630,630,630,0
20241205,171500,17523967818,630,630,630,630,0
20241205,171400,17523967818,630,630,630,630,0
20241205,171300,17523967818,630,630,630,630,0
20241205,171200,17523967818,630,630,630,630,0
20241205,171100,17523967818,630,630,630,630,0
20241205,171000,17523967818,630,630,630,630,0
20241205,170900,17523967818,630,630,630,630,0
20241205,170800,17523967818,630,630,630,630,0
20241205,170700,17523967818,630,630,630,630,106561
20241205,170600,17523967818,630,630,630,630,0
20241205,170500,17523967818,630,630,630,630,0
20241205,170400,17523967818,630,630,630,630,0
20241205,170300,17523967818,630,630,630,630,0
20241205,170200,17523967818,630,630,630,630,0
20241205,170100,17523967818,630,630,630,630,0
20241205,170000,17523967818,630,630,630,630,0
20241205,165900,17523967818,630,630,630,630,0
20241205,165800,17523967818,630,630,630,630,0
20241205,165700,17523967818,630,630,630,630,0
20241205,165600,17523967818,630,630,630,630,0
20241205,165500,17523967818,630,630,630,630,0
20241205,165400,17523967818,630,630,630,630,0
20241205,165300,17523967818,630,630,630,630,0
20241205,165200,17523967818,630,630,630,630,0
20241205,165100,17523967818,630,630,630,630,0
20241205,165000,17523967818,630,630,630,630,0
20241205,164900,17523967818,630,630,630,630,0
20241205,164800,17523967818,630,630,630,630,0
20241205,164700,17523967818,630,630,630,630,0
20241205,164600,17523967818,630,630,630,630,0
20241205,164500,17523967818,630,630,630,630,0
20241205,164400,17523967818,630,630,630,630,0
20241205,164300,17523967818,630,630,630,630,0
20241205,164200,17523967818,630,630,630,630,0
20241205,164100,17523967818,630,630,630,630,0
20241205,164000,17523967818,630,630,630,630,0
20241205,163900,17523967818,630,630,630,630,0
20241205,163800,17523967818,630,630,630,630,0
20241205,163700,17523967818,630,630,630,630,106561
20241205,163600,17523967818,630,630,630,630,0
20241205,163500,17523967818,630,630,630,630,0
20241205,163400,17523967818,630,630,630,630,0
20241205,163300,17523967818,630,630,630,630,0
20241205,163200,17523967818,630,630,630,630,0
20241205,163100,17523967818,630,630,630,630,0
20241205,163000,17523967818,630,630,630,630,0
20241205,162900,17523967818,630,630,630,630,0
20241205,162800,17523967818,630,630,630,630,0
20241205,162700,17523967818,630,630,630,630,0
20241205,162600,17523967818,630,630,630,630,0
20241205,162500,17523967818,630,630,630,630,0
20241205,162400,17523967818,630,630,630,630,0
20241205,162300,17523967818,630,630,630,630,0
20241205,162200,17523967818,630,630,630,630,0
20241205,162100,17523967818,630,630,630,630,0
20241205,162000,17523967818,630,630,630,630,0
20241205,161900,17523967818,630,630,630,630,0
20241205,161800,17523967818,630,630,630,630,0
20241205,161700,17523967818,630,630,630,630,0
20241205,161600,17523967818,630,630,630,630,0
20241205,161500,17523967818,630,630,630,630,0
20241205,161400,17523967818,630,630,630,630,0
20241205,161300,17523967818,630,630,630,630,0
20241205,161200,17523967818,630,630,630,630,0
20241205,161100,17523967818,630,630,630,630,0
20241205,161000,17523967818,630,630,630,630,0
20241205,160900,17523967818,630,630,630,630,0
20241205,160800,17523967818,630,630,630,630,0
20241205,160700,17523967818,630,630,630,630,106561
20241205,160600,17523967818,630,630,630,630,0
20241205,160500,17523967818,630,630,630,630,0
20241205,160400,17523967818,630,630,630,630,0
20241205,160300,17523967818,630,630,630,630,0
20241205,160200,17523967818,630,630,630,630,0
20241205,160100,17523967818,630,630,630,630,0
20241205,160000,17523967818,630,630,630,630,0
20241205,155900,17523967818,630,630,630,630,0
20241205,155800,17523967818,630,630,630,630,0
20241205,155700,17523967818,630,630,630,630,0
20241205,155600,17523967818,630,630,630,630,0
20241205,155500,17523967818,630,630,630,630,0
20241205,155400,17523967818,630,630,630,630,0
20241205,155300,17523967818,630,630,630,630,0
20241205,155200,17523967818,630,630,630,630,0
20241205,155100,17523967818,630,630,630,630,0
20241205,155000,17523967818,630,630,630,630,0
20241205,154900,17523967818,630,630,630,630,0
20241205,154800,17523967818,630,630,630,630,0
20241205,154700,17523967818,630,630,630,630,0
20241205,154600,17523967818,630,630,630,630,0
20241205,154500,17523967818,630,630,630,630,0
20241205,154400,17523967818,630,630,630,630,0
20241205,154300,17523967818,630,630,630,630,0
20241205,154200,17523967818,630,630,630,630,0
20241205,154100,17523967818,630,630,630,630,0
20241205,154000,17523967818,630,630,630,630,0
20241205,153900,17523967818,630,630,630,630,0
20241205,153800,17523967818,630,630,630,630,0
20241205,153700,17523967818,630,630,630,630,106561
20241205,153600,17523967818,630,630,630,630,0
20241205,153500,17523967818,630,630,630,630,0
20241205,153400,17523967818,630,630,630,630,0
20241205,153300,17523967818,630,630,630,630,0
20241205,153200,17523967818,630,630,630,630,0
20241205,153100,17523967818,630,630,630,630,0
20241205,153000,17523967818,630,630,630,630,106561
20241205,152900,17456834388,640,640,640,640,0
20241205,152800,17456834388,640,640,640,640,0
20241205,152700,17456834388,640,640,640,640,0
20241205,152600,17456834388,640,640,640,640,0
20241205,152500,17456834388,640,640,640,640,0
20241205,152400,17456834388,640,640,640,640,0
20241205,152300,17456834388,640,640,640,640,0
20241205,152200,17456834388,640,640,640,640,0
20241205,152100,17456834388,640,640,640,640,0
20241205,152000,17456834388,640,640,640,640,0
20241205,151900,17456834388,640,640,644,638,27537
20241205,151800,17439198058,640,637,640,637,21380
20241205,151700,17425562004,637,644,644,633,33187
20241205,151600,17404374620,642,647,649,641,29272
20241205,151500,17385523480,649,650,655,649,5538
20241205,151400,17381919981,651,655,655,650,17022
20241205,151300,17370793583,655,649,658,649,44951
20241205,151200,17341440074,649,644,650,644,12973
20241205,151100,17333043430,644,639,648,639,51024
20241205,151000,17300333124,637,638,642,637,19323
20241205,150900,17287990221,638,643,643,638,19486
20241205,150800,17275533172,638,632,644,632,8273
20241205,150700,17270274916,631,641,642,631,48082
20241205,150600,17239614262,640,645,645,640,7307
20241205,150500,17234921179,646,648,648,646,13897
20241205,150400,17225930585,648,651,653,648,29604
20241205,150300,17206669948,651,650,655,650,27644
20241205,150200,17188666264,649,650,650,647,5056
20241205,150100,17185387224,647,648,650,646,32189
20241205,150000,17164533221,648,648,650,648,3362
20241205,145900,17162353380,651,651,653,647,13330
20241205,145800,17153681765,651,653,653,650,2913
20241205,145700,17151783413,652,653,654,650,4347
20241205,145600,17148948002,653,650,653,650,4861
20241205,145500,17145782716,648,651,651,648,7483
20241205,145400,17140915412,651,651,652,648,2134
20241205,145300,17139526956,651,649,651,646,8085
20241205,145200,17134271420,649,646,652,645,10778
20241205,145100,17127305877,657,642,657,639,7485
20241205,145000,17122496641,643,636,643,635,6140
20241205,144900,17118587485,636,640,640,635,17196
20241205,144800,17107633128,640,640,641,639,10127
20241205,144700,17101158275,645,639,645,639,4418
20241205,144600,17098312440,645,638,645,637,29809
20241205,144500,17079291929,638,655,655,637,37957
20241205,144400,17054769441,652,655,659,641,8699
20241205,144300,17049096203,655,662,666,635,39688
20241205,144200,17023215056,660,670,670,660,37696
20241205,144100,16998098978,670,672,673,664,57544
20241205,144000,16959741296,666,663,675,658,79476
20241205,143900,16906267948,666,635,675,634,204832
20241205,143800,16770785818,636,635,636,633,979
20241205,143700,16770164880,633,630,634,630,5673
20241205,143600,16766584751,630,631,632,629,9617
20241205,143500,16760521957,631,632,632,631,12852
20241205,143400,16752406934,631,632,636,628,26403
20241205,143300,16735780977,637,631,639,629,34348
20241205,143200,16714128404,632,641,643,632,31565
20241205,143100,16694046408,641,640,641,638,6159
20241205,143000,16690115713,641,645,645,641,9181
20241205,142900,16684216042,645,643,645,643,3332
20241205,142800,16682073514,647,645,647,643,1271
20241205,142700,16681255723,646,645,647,645,12060
20241205,142600,16673460551,645,642,645,641,13979
20241205,142500,16664488784,642,639,642,639,10400
20241205,142400,16657820029,640,636,642,636,6933
20241205,142300,16653398576,642,642,642,636,3870
20241205,142200,16650930918,643,642,643,635,12736
20241205,142100,16642817882,637,647,647,637,22978
20241205,142000,16628047030,644,648,648,635,15486
20241205,141900,16618042485,646,634,649,634,23622
20241205,141800,16602992576,633,636,636,633,11008
20241205,141700,16596018000,636,636,637,636,1546
20241205,141600,16595033462,637,637,638,637,6191
20241205,141500,16591085686,638,633,638,633,6351
20241205,141400,16587050599,634,638,638,634,18452
20241205,141300,16575338041,639,643,643,639,8054
20241205,141200,16570175616,643,642,643,640,19365
20241205,141100,16557769534,642,641,642,640,716
20241205,141000,16557310720,642,643,643,639,7278
20241205,140900,16552652294,642,639,644,639,2106
20241205,140800,16551305727,635,638,639,635,14651
20241205,140700,16541961755,639,636,639,636,9797
20241205,140600,16535723372,636,638,638,636,14206
20241205,140500,16526677933,636,639,639,636,11562
20241205,140400,16519318448,639,638,639,637,4615
20241205,140300,16516377599,638,640,643,637,26047
20241205,140200,16499736568,640,645,645,640,40108
20241205,140100,16473971664,645,646,647,644,15198
20241205,140000,16464170247,646,648,649,646,8183
20241205,135900,16458879174,649,649,649,648,2892
20241205,135800,16457004150,648,648,650,648,2892
20241205,135700,16455128880,648,650,650,648,9243
20241205,135600,16449124418,653,650,653,650,1679
20241205,135500,16448032918,649,648,649,648,6221
20241205,135400,16443999242,648,650,650,648,28090
20241205,135300,16425758625,650,653,654,650,29608
20241205,135200,16406430027,653,653,655,653,8433
20241205,135100,16400921086,653,652,653,652,2365
20241205,135000,16399377174,650,654,654,650,54753
20241205,134900,16363601535,654,659,659,654,59650
20241205,134800,16324521125,659,659,659,657,7694
20241205,134700,16319458548,660,657,660,657,5567
20241205,134600,16315800393,657,657,658,657,7752
20241205,134500,16310706328,657,663,663,657,11406
20241205,134400,16303196804,665,665,666,663,15755
20241205,134300,16292716206,664,662,664,662,7052
20241205,134200,16288041763,661,661,661,661,2939
20241205,134100,16286099084,660,660,661,659,2263
20241205,134000,16284604577,660,658,660,658,6474
20241205,133900,16280339703,657,658,660,657,5003
20241205,133800,16277051221,662,662,662,653,43914
20241205,133700,16248141506,662,664,664,660,44123
20241205,133600,16218964680,664,664,664,663,8072
20241205,133500,16213607667,664,664,666,664,20960
20241205,133400,16199684955,665,667,667,665,2531
20241205,133300,16198001129,668,665,668,664,14980
20241205,133200,16188042792,665,665,668,665,1291
20241205,133100,16187184272,665,663,665,663,11568
20241205,133000,16179505410,664,665,665,664,8111
20241205,132900,16174119676,664,664,665,664,20741
20241205,132800,16160344824,664,665,666,664,14147
20241205,132700,16150927090,668,666,668,664,9368
20241205,132600,16144693318,667,667,667,666,17521
20241205,132500,16133017690,667,667,670,667,13882
20241205,132400,16123744401,669,666,669,665,11879
20241205,132300,16115823974,664,667,667,663,10562
20241205,132200,16108783493,663,667,669,662,30397
20241205,132100,16088563474,669,665,670,664,10645
20241205,132000,16081470419,665,670,671,664,49309
20241205,131900,16048627216,670,674,675,670,23016
20241205,131800,16033153851,677,679,679,673,41738
20241205,131700,16004899238,679,678,679,678,13116
20241205,131600,15996001962,679,675,679,675,38178
20241205,131500,15970122967,675,673,675,672,21979
20241205,131400,15955316424,673,674,675,673,6456
20241205,131300,15950965629,673,678,678,673,44480
20241205,131200,15920876147,677,678,678,675,48953
20241205,131100,15887737127,678,680,682,671,54703
20241205,131000,15850865605,682,673,682,672,59555
20241205,130900,15810522456,672,670,672,670,39325
20241205,130800,15784129490,670,668,670,666,13975
20241205,130700,15774782244,668,666,670,665,15830
20241205,130600,15764210744,663,663,667,661,53595
20241205,130500,15728664644,666,664,666,662,15565
20241205,130400,15718315423,663,662,664,660,17802
20241205,130300,15706542286,660,655,663,654,24366
20241205,130200,15690480750,654,666,666,652,40835
20241205,130100,15663534537,666,668,669,664,12986
20241205,130000,15654866674,664,668,669,663,6564
20241205,125900,15650492160,668,671,671,667,19409
20241205,125800,15637529145,667,670,672,667,21876
20241205,125700,15622916357,670,675,676,670,49987
20241205,125600,15589251562,675,670,676,669,32289
20241205,125500,15567557538,670,676,678,668,36542
20241205,125400,15543027561,676,676,687,674,92344
20241205,125300,15480259930,678,679,680,668,61062
20241205,125200,15438894661,679,670,680,665,107088
20241205,125100,15366380259,672,661,675,660,172688
20241205,125000,15251336700,661,660,661,656,21015
20241205,124900,15237470405,656,655,660,650,26290
20241205,124800,15220232704,656,664,664,656,85483
20241205,124700,15163632771,663,655,665,655,128400
20241205,124600,15078658478,658,649,658,647,19087
20241205,124500,15066201078,650,649,650,645,9795
20241205,124400,15059844425,649,647,649,644,11289
20241205,124300,15052557049,648,648,648,646,6298
20241205,124200,15048482053,648,649,650,648,8072
20241205,124100,15043250966,650,651,651,648,17778
20241205,124000,15031710505,650,647,650,647,12441
20241205,123900,15023627101,646,651,651,645,6618
20241205,123800,15019355069,652,646,652,643,10599
20241205,123700,15012497373,646,650,652,646,42780
20241205,123600,14984643074,646,644,652,642,3850
20241205,123500,14982157409,644,649,649,644,39702
20241205,123400,14956498900,649,661,661,646,79681
20241205,123300,14904483677,661,661,664,659,35631
20241205,123200,14880909099,661,662,662,657,56214
20241205,123100,14843769285,662,659,663,657,41529
20241205,123000,14816348143,659,653,659,653,65119
20241205,122900,14773587325,653,654,654,653,8253
20241205,122800,14768197597,655,651,655,645,35331
20241205,122700,14745167764,651,655,656,645,31052
20241205,122600,14724900369,655,652,655,650,31214
20241205,122500,14704530949,652,643,652,640,23679
20241205,122400,14689248452,640,652,652,633,36332
20241205,122300,14666014290,646,640,653,633,46252
20241205,122200,14636352143,640,639,640,638,3475
20241205,122100,14634131475,639,641,641,638,4046
20241205,122000,14631540327,641,643,644,639,18049
20241205,121900,14619975606,643,639,643,636,24854
20241205,121800,14604088475,638,636,638,636,13363
20241205,121700,14595589587,636,636,638,633,5916
20241205,121600,14591822361,633,634,639,633,8292
20241205,121500,14586557398,635,635,635,632,15402
20241205,121400,14576798274,635,637,640,631,44089
20241205,121300,14548720039,637,637,640,636,34321
20241205,121200,14526850870,639,630,639,630,32504
20241205,121100,14506166058,631,629,631,629,27633
20241205,121000,14488773140,629,625,640,624,33209
20241205,120900,14467792602,625,623,627,622,6636
20241205,120800,14463657353,623,624,625,622,10473
20241205,120700,14457132599,625,631,633,624,24546
20241205,120600,14441686570,631,624,631,624,17072
20241205,120500,14430974663,625,621,625,618,16159
20241205,120400,14420955628,621,624,625,621,11260
20241205,120300,14413935323,624,628,633,618,153704
20241205,120200,14318355886,634,631,634,629,19860
20241205,120100,14305839163,631,630,634,630,2482
20241205,120000,14304274274,634,637,637,630,53368
20241205,115900,14270483887,636,633,636,632,33120
20241205,115800,14249504780,633,632,633,630,30673
20241205,115700,14230116393,632,631,632,631,18026
20241205,115600,14218731078,630,627,631,627,8542
20241205,115500,14213352797,630,630,630,625,26354
20241205,115400,14196770093,630,628,630,624,28457
20241205,115300,14178957569,624,632,634,621,69443
20241205,115200,14135292283,633,635,635,632,49691
20241205,115100,14103873366,635,636,636,632,9646
20241205,115000,14097771581,633,637,638,632,34097
20241205,114900,14076160901,637,639,639,637,23011
20241205,114800,14061483081,640,635,640,634,21210
20241205,114700,14047962344,634,637,640,633,73187
20241205,114600,14001470240,637,646,648,636,112258
20241205,114500,13929442898,646,646,649,645,17219
20241205,114400,13918312813,649,646,650,645,3745
20241205,114300,13915893803,646,648,651,645,27800
20241205,114200,13897900330,651,649,653,648,11668
20241205,114100,13890330889,649,649,652,648,12465
20241205,114000,13882244012,650,650,653,650,6715
20241205,113900,13877878632,650,650,653,650,14312
20241205,113800,13868574263,650,650,651,650,18076
20241205,113700,13856815295,650,651,653,650,18868
20241205,113600,13844517894,651,651,653,651,3823
20241205,113500,13842028290,651,651,655,651,7837
20241205,113400,13836905912,651,655,655,651,8337
20241205,113300,13831463210,655,655,656,654,16974
20241205,113200,13820345403,655,654,656,654,6938
20241205,113100,13815802314,654,653,654,652,5909
20241205,113000,13811941383,654,655,655,653,5520
20241205,112900,13808330793,655,654,656,654,16084
20241205,112800,13797801801,657,656,657,654,8938
20241205,112700,13791940791,656,653,656,651,9633
20241205,112600,13785642998,654,656,656,652,12919
20241205,112500,13777188256,656,655,657,655,3825
20241205,112400,13774678932,655,656,658,655,6242
20241205,112300,13770587869,655,657,658,655,11412
20241205,112200,13763103659,657,660,660,656,14286
20241205,112100,13753708465,660,658,660,658,990
20241205,112000,13753055281,658,660,662,658,9659
20241205,111900,13746679616,660,665,665,657,21451
20241205,111800,13732532627,661,659,665,659,31557
20241205,111700,13711623472,660,655,660,655,20843
20241205,111600,13697942195,656,655,656,655,1105
20241205,111500,13697218405,654,652,654,652,10625
20241205,111400,13690277602,653,652,653,650,11632
20241205,111300,13682707388,651,651,654,651,3144
20241205,111200,13680657840,651,653,654,650,9538
20241205,111100,13674439942,654,655,658,653,15357
20241205,111000,13664367984,656,651,656,649,23923
20241205,110900,13648789260,652,648,652,648,11922
20241205,110800,13641046141,650,650,650,647,7674
20241205,110700,13636073972,650,650,650,648,64131
20241205,110600,13594494840,650,650,651,650,8973
20241205,110500,13588660947,651,652,656,650,42882
20241205,110400,13560758297,652,657,658,652,35070
20241205,110300,13537851931,653,662,662,652,18951
20241205,110200,13525430147,665,671,671,662,38186
20241205,110100,13499983303,671,658,678,658,173362
20241205,110000,13383734395,659,648,660,647,32418
20241205,105900,13362581896,647,648,650,647,28816
20241205,105800,13343874684,648,650,651,647,28260
20241205,105700,13325559633,650,653,653,649,22663
20241205,105600,13310813018,653,652,655,651,32359
20241205,105500,13289662855,653,650,654,648,30527
20241205,105400,13269770066,650,644,650,644,37103
20241205,105300,13245787269,644,644,646,644,15600
20241205,105200,13235735555,644,643,646,643,8647
20241205,105100,13230167398,643,648,648,643,16846
20241205,105000,13219325311,646,646,646,644,21369
20241205,104900,13205521885,644,647,647,643,22040
20241205,104800,13191321590,646,648,649,646,19757
20241205,104700,13178518982,648,649,651,646,21097
20241205,104600,13164816342,649,647,651,643,23189
20241205,104500,13149875871,647,646,652,643,30930
20241205,104400,13129847802,646,646,647,644,11202
20241205,104300,13122616958,647,652,653,646,66687
20241205,104200,13079400568,650,648,650,647,4102
20241205,104100,13076739445,648,650,650,647,16419
20241205,104000,13066091556,650,653,655,650,7050
20241205,103900,13061494545,653,650,666,647,19624
20241205,103800,13048603479,650,646,650,642,12180
20241205,103700,13040746573,642,647,647,642,24008
20241205,103600,13025301438,643,648,649,643,60228
20241205,103500,12986446700,647,651,652,646,7796
20241205,103400,12981387299,651,654,655,650,22322
20241205,103300,12966789837,650,647,654,644,34392
20241205,103200,12944572952,647,650,652,647,40673
20241205,103100,12918147243,650,657,657,650,25040
20241205,103000,12901818353,655,650,658,648,45507
20241205,102900,12872149072,649,660,663,649,76189
20241205,102800,12822255566,660,664,664,660,56868
20241205,102700,12784660900,663,666,670,663,20271
20241205,102600,12771164142,670,666,678,659,212811
20241205,102500,12628190436,667,659,668,659,51994
20241205,102400,12593641338,660,669,670,658,86137
20241205,102300,12536366557,670,658,670,657,35237
20241205,102200,12512974051,657,666,667,657,62344
20241205,102100,12471550319,667,661,667,660,22658
20241205,102000,12456500146,660,655,678,654,167243
20241205,101900,12345637481,655,651,657,650,15896
20241205,101800,12335246888,650,650,654,649,49372
20241205,101700,12303160413,654,653,659,650,66042
20241205,101600,12260067742,652,654,660,652,50887
20241205,101500,12226717626,654,670,675,651,97032
20241205,101400,12162386219,670,676,682,666,243470
20241205,101300,11997741023,675,652,688,650,338040
20241205,101200,11770936444,652,649,655,643,57029
20241205,101100,11733861668,649,652,655,649,199745
20241205,101000,11603971794,651,656,658,650,144584
20241205,100900,11509649797,657,653,658,647,127361
20241205,100800,11426299492,651,652,655,649,39354
20241205,100700,11400636131,655,647,655,644,65394
20241205,100600,11358229498,650,645,650,641,40611
20241205,100500,11331975798,640,645,647,637,35440
20241205,100400,11309265184,642,640,649,635,45851
20241205,100300,11279964818,635,641,642,624,52669
20241205,100200,11246585841,620,643,653,620,154376
20241205,100100,11147990714,640,639,652,631,132885
20241205,100000,11062535510,638,654,655,620,114058
20241205,095900,10990222631,650,635,662,618,281650
20241205,095800,10806664692,634,626,646,608,223623
20241205,095700,10667214889,621,639,640,619,151357
20241205,095600,10572130162,640,647,647,629,86060
20241205,095500,10517401281,646,650,670,646,253427
20241205,095400,10351441048,650,639,651,638,229235
20241205,095300,10204127774,602,602,602,602,0
20241205,095200,10204127774,602,660,666,601,431839
20241205,095100,9923522581,666,666,666,666,0
20241205,095000,9923522581,666,666,666,666,0
20241205,094900,9923522581,666,683,683,666,207947
20241205,094800,9783276289,685,691,692,683,125469
20241205,094700,9697043708,693,693,697,689,130440
20241205,094600,9606899067,692,704,705,690,205362
20241205,094500,9463131309,704,703,705,700,64014
20241205,094400,9418185829,703,702,709,702,34646
20241205,094300,9393755614,702,712,712,700,92234
20241205,094200,9328658221,711,714,716,711,81131
20241205,094100,9270665265,715,716,717,713,30108
20241205,094000,9249133895,717,713,717,713,53078
20241205,093900,9211190980,715,717,717,710,33935
20241205,093800,9186952819,717,709,717,707,93536
20241205,093700,9120510367,709,713,714,708,129186
20241205,093600,9028789333,714,713,716,711,29620
20241205,093500,9007675177,713,718,719,711,34423
20241205,093400,8983068053,718,712,720,712,47708
20241205,093300,8948835560,714,715,716,710,57411
20241205,093200,8907955562,713,714,717,711,86411
20241205,093100,8846376898,715,715,722,714,76928
20241205,093000,8791102050,720,715,721,713,213828
20241205,092900,8637540210,715,709,718,706,137478
20241205,092800,8539662057,706,704,711,701,148921
20241205,092700,8434483542,703,698,705,697,169906
20241205,092600,8315619337,704,689,704,689,118810
20241205,092500,8232676492,692,712,712,685,359122
20241205,092400,7982842412,709,709,713,706,122725
20241205,092300,7895911990,709,709,710,705,96591
20241205,092200,7827579284,709,715,719,709,349404
20241205,092100,7578462583,719,726,727,714,284645
20241205,092000,7373902895,725,728,730,724,153583
20241205,091900,7262295940,726,719,733,715,339387
20241205,091800,7016527475,719,713,725,711,130070
20241205,091700,6923276687,713,722,723,711,228640
20241205,091600,6758988097,722,704,726,702,246607
20241205,091500,6582818462,704,717,717,695,392697
20241205,091400,6305531595,716,734,735,713,499647
20241205,091300,5944281059,735,739,760,730,779712
20241205,091200,5364920352,736,736,736,736,0
20241205,091100,5364920352,736,718,736,712,337706
20241205,091000,5121213687,718,715,720,707,376274
20241205,090900,4852390995,715,696,730,695,816715
20241205,090800,4274109428,696,698,705,690,541231
20241205,090700,3895782685,698,692,698,687,350211
20241205,090600,3653211517,694,686,705,675,927541
20241205,090500,3015668788,681,670,715,670,1334618
20241205,090400,2098059661,670,670,670,670,0
20241205,090300,2098059661,670,639,670,631,483739
20241205,090200,1786004427,632,610,643,605,509938
20241205,090100,1472527593,612,612,612,612,0
20241205,090000,1472527593,612,625,679,612,2280567
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183700 17523967818 630 630 630 630 106561
3 20241205 183600 17523967818 630 630 630 630 0
4 20241205 183500 17523967818 630 630 630 630 0
5 20241205 183400 17523967818 630 630 630 630 0
6 20241205 183300 17523967818 630 630 630 630 0
7 20241205 183200 17523967818 630 630 630 630 0
8 20241205 183100 17523967818 630 630 630 630 0
9 20241205 183000 17523967818 630 630 630 630 0
10 20241205 182900 17523967818 630 630 630 630 0
11 20241205 182800 17523967818 630 630 630 630 0
12 20241205 182700 17523967818 630 630 630 630 0
13 20241205 182600 17523967818 630 630 630 630 0
14 20241205 182500 17523967818 630 630 630 630 0
15 20241205 182400 17523967818 630 630 630 630 0
16 20241205 182300 17523967818 630 630 630 630 0
17 20241205 182200 17523967818 630 630 630 630 0
18 20241205 182100 17523967818 630 630 630 630 0
19 20241205 182000 17523967818 630 630 630 630 0
20 20241205 181900 17523967818 630 630 630 630 0
21 20241205 181800 17523967818 630 630 630 630 0
22 20241205 181700 17523967818 630 630 630 630 0
23 20241205 181600 17523967818 630 630 630 630 0
24 20241205 181500 17523967818 630 630 630 630 0
25 20241205 181400 17523967818 630 630 630 630 0
26 20241205 181300 17523967818 630 630 630 630 0
27 20241205 181200 17523967818 630 630 630 630 0
28 20241205 181100 17523967818 630 630 630 630 0
29 20241205 181000 17523967818 630 630 630 630 0
30 20241205 180900 17523967818 630 630 630 630 0
31 20241205 180800 17523967818 630 630 630 630 0
32 20241205 180700 17523967818 630 630 630 630 106561
33 20241205 180600 17523967818 630 630 630 630 0
34 20241205 180500 17523967818 630 630 630 630 0
35 20241205 180400 17523967818 630 630 630 630 0
36 20241205 180300 17523967818 630 630 630 630 0
37 20241205 180200 17523967818 630 630 630 630 0
38 20241205 180100 17523967818 630 630 630 630 0
39 20241205 180000 17523967818 630 630 630 630 0
40 20241205 175900 17523967818 630 630 630 630 0
41 20241205 175800 17523967818 630 630 630 630 0
42 20241205 175700 17523967818 630 630 630 630 0
43 20241205 175600 17523967818 630 630 630 630 0
44 20241205 175500 17523967818 630 630 630 630 0
45 20241205 175400 17523967818 630 630 630 630 0
46 20241205 175300 17523967818 630 630 630 630 0
47 20241205 175200 17523967818 630 630 630 630 0
48 20241205 175100 17523967818 630 630 630 630 0
49 20241205 175000 17523967818 630 630 630 630 0
50 20241205 174900 17523967818 630 630 630 630 0
51 20241205 174800 17523967818 630 630 630 630 0
52 20241205 174700 17523967818 630 630 630 630 0
53 20241205 174600 17523967818 630 630 630 630 0
54 20241205 174500 17523967818 630 630 630 630 0
55 20241205 174400 17523967818 630 630 630 630 0
56 20241205 174300 17523967818 630 630 630 630 0
57 20241205 174200 17523967818 630 630 630 630 0
58 20241205 174100 17523967818 630 630 630 630 0
59 20241205 174000 17523967818 630 630 630 630 0
60 20241205 173900 17523967818 630 630 630 630 0
61 20241205 173800 17523967818 630 630 630 630 0
62 20241205 173700 17523967818 630 630 630 630 106561
63 20241205 173600 17523967818 630 630 630 630 0
64 20241205 173500 17523967818 630 630 630 630 0
65 20241205 173400 17523967818 630 630 630 630 0
66 20241205 173300 17523967818 630 630 630 630 0
67 20241205 173200 17523967818 630 630 630 630 0
68 20241205 173100 17523967818 630 630 630 630 0
69 20241205 173000 17523967818 630 630 630 630 0
70 20241205 172900 17523967818 630 630 630 630 0
71 20241205 172800 17523967818 630 630 630 630 0
72 20241205 172700 17523967818 630 630 630 630 0
73 20241205 172600 17523967818 630 630 630 630 0
74 20241205 172500 17523967818 630 630 630 630 0
75 20241205 172400 17523967818 630 630 630 630 0
76 20241205 172300 17523967818 630 630 630 630 0
77 20241205 172200 17523967818 630 630 630 630 0
78 20241205 172100 17523967818 630 630 630 630 0
79 20241205 172000 17523967818 630 630 630 630 0
80 20241205 171900 17523967818 630 630 630 630 0
81 20241205 171800 17523967818 630 630 630 630 0
82 20241205 171700 17523967818 630 630 630 630 0
83 20241205 171600 17523967818 630 630 630 630 0
84 20241205 171500 17523967818 630 630 630 630 0
85 20241205 171400 17523967818 630 630 630 630 0
86 20241205 171300 17523967818 630 630 630 630 0
87 20241205 171200 17523967818 630 630 630 630 0
88 20241205 171100 17523967818 630 630 630 630 0
89 20241205 171000 17523967818 630 630 630 630 0
90 20241205 170900 17523967818 630 630 630 630 0
91 20241205 170800 17523967818 630 630 630 630 0
92 20241205 170700 17523967818 630 630 630 630 106561
93 20241205 170600 17523967818 630 630 630 630 0
94 20241205 170500 17523967818 630 630 630 630 0
95 20241205 170400 17523967818 630 630 630 630 0
96 20241205 170300 17523967818 630 630 630 630 0
97 20241205 170200 17523967818 630 630 630 630 0
98 20241205 170100 17523967818 630 630 630 630 0
99 20241205 170000 17523967818 630 630 630 630 0
100 20241205 165900 17523967818 630 630 630 630 0
101 20241205 165800 17523967818 630 630 630 630 0
102 20241205 165700 17523967818 630 630 630 630 0
103 20241205 165600 17523967818 630 630 630 630 0
104 20241205 165500 17523967818 630 630 630 630 0
105 20241205 165400 17523967818 630 630 630 630 0
106 20241205 165300 17523967818 630 630 630 630 0
107 20241205 165200 17523967818 630 630 630 630 0
108 20241205 165100 17523967818 630 630 630 630 0
109 20241205 165000 17523967818 630 630 630 630 0
110 20241205 164900 17523967818 630 630 630 630 0
111 20241205 164800 17523967818 630 630 630 630 0
112 20241205 164700 17523967818 630 630 630 630 0
113 20241205 164600 17523967818 630 630 630 630 0
114 20241205 164500 17523967818 630 630 630 630 0
115 20241205 164400 17523967818 630 630 630 630 0
116 20241205 164300 17523967818 630 630 630 630 0
117 20241205 164200 17523967818 630 630 630 630 0
118 20241205 164100 17523967818 630 630 630 630 0
119 20241205 164000 17523967818 630 630 630 630 0
120 20241205 163900 17523967818 630 630 630 630 0
121 20241205 163800 17523967818 630 630 630 630 0
122 20241205 163700 17523967818 630 630 630 630 106561
123 20241205 163600 17523967818 630 630 630 630 0
124 20241205 163500 17523967818 630 630 630 630 0
125 20241205 163400 17523967818 630 630 630 630 0
126 20241205 163300 17523967818 630 630 630 630 0
127 20241205 163200 17523967818 630 630 630 630 0
128 20241205 163100 17523967818 630 630 630 630 0
129 20241205 163000 17523967818 630 630 630 630 0
130 20241205 162900 17523967818 630 630 630 630 0
131 20241205 162800 17523967818 630 630 630 630 0
132 20241205 162700 17523967818 630 630 630 630 0
133 20241205 162600 17523967818 630 630 630 630 0
134 20241205 162500 17523967818 630 630 630 630 0
135 20241205 162400 17523967818 630 630 630 630 0
136 20241205 162300 17523967818 630 630 630 630 0
137 20241205 162200 17523967818 630 630 630 630 0
138 20241205 162100 17523967818 630 630 630 630 0
139 20241205 162000 17523967818 630 630 630 630 0
140 20241205 161900 17523967818 630 630 630 630 0
141 20241205 161800 17523967818 630 630 630 630 0
142 20241205 161700 17523967818 630 630 630 630 0
143 20241205 161600 17523967818 630 630 630 630 0
144 20241205 161500 17523967818 630 630 630 630 0
145 20241205 161400 17523967818 630 630 630 630 0
146 20241205 161300 17523967818 630 630 630 630 0
147 20241205 161200 17523967818 630 630 630 630 0
148 20241205 161100 17523967818 630 630 630 630 0
149 20241205 161000 17523967818 630 630 630 630 0
150 20241205 160900 17523967818 630 630 630 630 0
151 20241205 160800 17523967818 630 630 630 630 0
152 20241205 160700 17523967818 630 630 630 630 106561
153 20241205 160600 17523967818 630 630 630 630 0
154 20241205 160500 17523967818 630 630 630 630 0
155 20241205 160400 17523967818 630 630 630 630 0
156 20241205 160300 17523967818 630 630 630 630 0
157 20241205 160200 17523967818 630 630 630 630 0
158 20241205 160100 17523967818 630 630 630 630 0
159 20241205 160000 17523967818 630 630 630 630 0
160 20241205 155900 17523967818 630 630 630 630 0
161 20241205 155800 17523967818 630 630 630 630 0
162 20241205 155700 17523967818 630 630 630 630 0
163 20241205 155600 17523967818 630 630 630 630 0
164 20241205 155500 17523967818 630 630 630 630 0
165 20241205 155400 17523967818 630 630 630 630 0
166 20241205 155300 17523967818 630 630 630 630 0
167 20241205 155200 17523967818 630 630 630 630 0
168 20241205 155100 17523967818 630 630 630 630 0
169 20241205 155000 17523967818 630 630 630 630 0
170 20241205 154900 17523967818 630 630 630 630 0
171 20241205 154800 17523967818 630 630 630 630 0
172 20241205 154700 17523967818 630 630 630 630 0
173 20241205 154600 17523967818 630 630 630 630 0
174 20241205 154500 17523967818 630 630 630 630 0
175 20241205 154400 17523967818 630 630 630 630 0
176 20241205 154300 17523967818 630 630 630 630 0
177 20241205 154200 17523967818 630 630 630 630 0
178 20241205 154100 17523967818 630 630 630 630 0
179 20241205 154000 17523967818 630 630 630 630 0
180 20241205 153900 17523967818 630 630 630 630 0
181 20241205 153800 17523967818 630 630 630 630 0
182 20241205 153700 17523967818 630 630 630 630 106561
183 20241205 153600 17523967818 630 630 630 630 0
184 20241205 153500 17523967818 630 630 630 630 0
185 20241205 153400 17523967818 630 630 630 630 0
186 20241205 153300 17523967818 630 630 630 630 0
187 20241205 153200 17523967818 630 630 630 630 0
188 20241205 153100 17523967818 630 630 630 630 0
189 20241205 153000 17523967818 630 630 630 630 106561
190 20241205 152900 17456834388 640 640 640 640 0
191 20241205 152800 17456834388 640 640 640 640 0
192 20241205 152700 17456834388 640 640 640 640 0
193 20241205 152600 17456834388 640 640 640 640 0
194 20241205 152500 17456834388 640 640 640 640 0
195 20241205 152400 17456834388 640 640 640 640 0
196 20241205 152300 17456834388 640 640 640 640 0
197 20241205 152200 17456834388 640 640 640 640 0
198 20241205 152100 17456834388 640 640 640 640 0
199 20241205 152000 17456834388 640 640 640 640 0
200 20241205 151900 17456834388 640 640 644 638 27537
201 20241205 151800 17439198058 640 637 640 637 21380
202 20241205 151700 17425562004 637 644 644 633 33187
203 20241205 151600 17404374620 642 647 649 641 29272
204 20241205 151500 17385523480 649 650 655 649 5538
205 20241205 151400 17381919981 651 655 655 650 17022
206 20241205 151300 17370793583 655 649 658 649 44951
207 20241205 151200 17341440074 649 644 650 644 12973
208 20241205 151100 17333043430 644 639 648 639 51024
209 20241205 151000 17300333124 637 638 642 637 19323
210 20241205 150900 17287990221 638 643 643 638 19486
211 20241205 150800 17275533172 638 632 644 632 8273
212 20241205 150700 17270274916 631 641 642 631 48082
213 20241205 150600 17239614262 640 645 645 640 7307
214 20241205 150500 17234921179 646 648 648 646 13897
215 20241205 150400 17225930585 648 651 653 648 29604
216 20241205 150300 17206669948 651 650 655 650 27644
217 20241205 150200 17188666264 649 650 650 647 5056
218 20241205 150100 17185387224 647 648 650 646 32189
219 20241205 150000 17164533221 648 648 650 648 3362
220 20241205 145900 17162353380 651 651 653 647 13330
221 20241205 145800 17153681765 651 653 653 650 2913
222 20241205 145700 17151783413 652 653 654 650 4347
223 20241205 145600 17148948002 653 650 653 650 4861
224 20241205 145500 17145782716 648 651 651 648 7483
225 20241205 145400 17140915412 651 651 652 648 2134
226 20241205 145300 17139526956 651 649 651 646 8085
227 20241205 145200 17134271420 649 646 652 645 10778
228 20241205 145100 17127305877 657 642 657 639 7485
229 20241205 145000 17122496641 643 636 643 635 6140
230 20241205 144900 17118587485 636 640 640 635 17196
231 20241205 144800 17107633128 640 640 641 639 10127
232 20241205 144700 17101158275 645 639 645 639 4418
233 20241205 144600 17098312440 645 638 645 637 29809
234 20241205 144500 17079291929 638 655 655 637 37957
235 20241205 144400 17054769441 652 655 659 641 8699
236 20241205 144300 17049096203 655 662 666 635 39688
237 20241205 144200 17023215056 660 670 670 660 37696
238 20241205 144100 16998098978 670 672 673 664 57544
239 20241205 144000 16959741296 666 663 675 658 79476
240 20241205 143900 16906267948 666 635 675 634 204832
241 20241205 143800 16770785818 636 635 636 633 979
242 20241205 143700 16770164880 633 630 634 630 5673
243 20241205 143600 16766584751 630 631 632 629 9617
244 20241205 143500 16760521957 631 632 632 631 12852
245 20241205 143400 16752406934 631 632 636 628 26403
246 20241205 143300 16735780977 637 631 639 629 34348
247 20241205 143200 16714128404 632 641 643 632 31565
248 20241205 143100 16694046408 641 640 641 638 6159
249 20241205 143000 16690115713 641 645 645 641 9181
250 20241205 142900 16684216042 645 643 645 643 3332
251 20241205 142800 16682073514 647 645 647 643 1271
252 20241205 142700 16681255723 646 645 647 645 12060
253 20241205 142600 16673460551 645 642 645 641 13979
254 20241205 142500 16664488784 642 639 642 639 10400
255 20241205 142400 16657820029 640 636 642 636 6933
256 20241205 142300 16653398576 642 642 642 636 3870
257 20241205 142200 16650930918 643 642 643 635 12736
258 20241205 142100 16642817882 637 647 647 637 22978
259 20241205 142000 16628047030 644 648 648 635 15486
260 20241205 141900 16618042485 646 634 649 634 23622
261 20241205 141800 16602992576 633 636 636 633 11008
262 20241205 141700 16596018000 636 636 637 636 1546
263 20241205 141600 16595033462 637 637 638 637 6191
264 20241205 141500 16591085686 638 633 638 633 6351
265 20241205 141400 16587050599 634 638 638 634 18452
266 20241205 141300 16575338041 639 643 643 639 8054
267 20241205 141200 16570175616 643 642 643 640 19365
268 20241205 141100 16557769534 642 641 642 640 716
269 20241205 141000 16557310720 642 643 643 639 7278
270 20241205 140900 16552652294 642 639 644 639 2106
271 20241205 140800 16551305727 635 638 639 635 14651
272 20241205 140700 16541961755 639 636 639 636 9797
273 20241205 140600 16535723372 636 638 638 636 14206
274 20241205 140500 16526677933 636 639 639 636 11562
275 20241205 140400 16519318448 639 638 639 637 4615
276 20241205 140300 16516377599 638 640 643 637 26047
277 20241205 140200 16499736568 640 645 645 640 40108
278 20241205 140100 16473971664 645 646 647 644 15198
279 20241205 140000 16464170247 646 648 649 646 8183
280 20241205 135900 16458879174 649 649 649 648 2892
281 20241205 135800 16457004150 648 648 650 648 2892
282 20241205 135700 16455128880 648 650 650 648 9243
283 20241205 135600 16449124418 653 650 653 650 1679
284 20241205 135500 16448032918 649 648 649 648 6221
285 20241205 135400 16443999242 648 650 650 648 28090
286 20241205 135300 16425758625 650 653 654 650 29608
287 20241205 135200 16406430027 653 653 655 653 8433
288 20241205 135100 16400921086 653 652 653 652 2365
289 20241205 135000 16399377174 650 654 654 650 54753
290 20241205 134900 16363601535 654 659 659 654 59650
291 20241205 134800 16324521125 659 659 659 657 7694
292 20241205 134700 16319458548 660 657 660 657 5567
293 20241205 134600 16315800393 657 657 658 657 7752
294 20241205 134500 16310706328 657 663 663 657 11406
295 20241205 134400 16303196804 665 665 666 663 15755
296 20241205 134300 16292716206 664 662 664 662 7052
297 20241205 134200 16288041763 661 661 661 661 2939
298 20241205 134100 16286099084 660 660 661 659 2263
299 20241205 134000 16284604577 660 658 660 658 6474
300 20241205 133900 16280339703 657 658 660 657 5003
301 20241205 133800 16277051221 662 662 662 653 43914
302 20241205 133700 16248141506 662 664 664 660 44123
303 20241205 133600 16218964680 664 664 664 663 8072
304 20241205 133500 16213607667 664 664 666 664 20960
305 20241205 133400 16199684955 665 667 667 665 2531
306 20241205 133300 16198001129 668 665 668 664 14980
307 20241205 133200 16188042792 665 665 668 665 1291
308 20241205 133100 16187184272 665 663 665 663 11568
309 20241205 133000 16179505410 664 665 665 664 8111
310 20241205 132900 16174119676 664 664 665 664 20741
311 20241205 132800 16160344824 664 665 666 664 14147
312 20241205 132700 16150927090 668 666 668 664 9368
313 20241205 132600 16144693318 667 667 667 666 17521
314 20241205 132500 16133017690 667 667 670 667 13882
315 20241205 132400 16123744401 669 666 669 665 11879
316 20241205 132300 16115823974 664 667 667 663 10562
317 20241205 132200 16108783493 663 667 669 662 30397
318 20241205 132100 16088563474 669 665 670 664 10645
319 20241205 132000 16081470419 665 670 671 664 49309
320 20241205 131900 16048627216 670 674 675 670 23016
321 20241205 131800 16033153851 677 679 679 673 41738
322 20241205 131700 16004899238 679 678 679 678 13116
323 20241205 131600 15996001962 679 675 679 675 38178
324 20241205 131500 15970122967 675 673 675 672 21979
325 20241205 131400 15955316424 673 674 675 673 6456
326 20241205 131300 15950965629 673 678 678 673 44480
327 20241205 131200 15920876147 677 678 678 675 48953
328 20241205 131100 15887737127 678 680 682 671 54703
329 20241205 131000 15850865605 682 673 682 672 59555
330 20241205 130900 15810522456 672 670 672 670 39325
331 20241205 130800 15784129490 670 668 670 666 13975
332 20241205 130700 15774782244 668 666 670 665 15830
333 20241205 130600 15764210744 663 663 667 661 53595
334 20241205 130500 15728664644 666 664 666 662 15565
335 20241205 130400 15718315423 663 662 664 660 17802
336 20241205 130300 15706542286 660 655 663 654 24366
337 20241205 130200 15690480750 654 666 666 652 40835
338 20241205 130100 15663534537 666 668 669 664 12986
339 20241205 130000 15654866674 664 668 669 663 6564
340 20241205 125900 15650492160 668 671 671 667 19409
341 20241205 125800 15637529145 667 670 672 667 21876
342 20241205 125700 15622916357 670 675 676 670 49987
343 20241205 125600 15589251562 675 670 676 669 32289
344 20241205 125500 15567557538 670 676 678 668 36542
345 20241205 125400 15543027561 676 676 687 674 92344
346 20241205 125300 15480259930 678 679 680 668 61062
347 20241205 125200 15438894661 679 670 680 665 107088
348 20241205 125100 15366380259 672 661 675 660 172688
349 20241205 125000 15251336700 661 660 661 656 21015
350 20241205 124900 15237470405 656 655 660 650 26290
351 20241205 124800 15220232704 656 664 664 656 85483
352 20241205 124700 15163632771 663 655 665 655 128400
353 20241205 124600 15078658478 658 649 658 647 19087
354 20241205 124500 15066201078 650 649 650 645 9795
355 20241205 124400 15059844425 649 647 649 644 11289
356 20241205 124300 15052557049 648 648 648 646 6298
357 20241205 124200 15048482053 648 649 650 648 8072
358 20241205 124100 15043250966 650 651 651 648 17778
359 20241205 124000 15031710505 650 647 650 647 12441
360 20241205 123900 15023627101 646 651 651 645 6618
361 20241205 123800 15019355069 652 646 652 643 10599
362 20241205 123700 15012497373 646 650 652 646 42780
363 20241205 123600 14984643074 646 644 652 642 3850
364 20241205 123500 14982157409 644 649 649 644 39702
365 20241205 123400 14956498900 649 661 661 646 79681
366 20241205 123300 14904483677 661 661 664 659 35631
367 20241205 123200 14880909099 661 662 662 657 56214
368 20241205 123100 14843769285 662 659 663 657 41529
369 20241205 123000 14816348143 659 653 659 653 65119
370 20241205 122900 14773587325 653 654 654 653 8253
371 20241205 122800 14768197597 655 651 655 645 35331
372 20241205 122700 14745167764 651 655 656 645 31052
373 20241205 122600 14724900369 655 652 655 650 31214
374 20241205 122500 14704530949 652 643 652 640 23679
375 20241205 122400 14689248452 640 652 652 633 36332
376 20241205 122300 14666014290 646 640 653 633 46252
377 20241205 122200 14636352143 640 639 640 638 3475
378 20241205 122100 14634131475 639 641 641 638 4046
379 20241205 122000 14631540327 641 643 644 639 18049
380 20241205 121900 14619975606 643 639 643 636 24854
381 20241205 121800 14604088475 638 636 638 636 13363
382 20241205 121700 14595589587 636 636 638 633 5916
383 20241205 121600 14591822361 633 634 639 633 8292
384 20241205 121500 14586557398 635 635 635 632 15402
385 20241205 121400 14576798274 635 637 640 631 44089
386 20241205 121300 14548720039 637 637 640 636 34321
387 20241205 121200 14526850870 639 630 639 630 32504
388 20241205 121100 14506166058 631 629 631 629 27633
389 20241205 121000 14488773140 629 625 640 624 33209
390 20241205 120900 14467792602 625 623 627 622 6636
391 20241205 120800 14463657353 623 624 625 622 10473
392 20241205 120700 14457132599 625 631 633 624 24546
393 20241205 120600 14441686570 631 624 631 624 17072
394 20241205 120500 14430974663 625 621 625 618 16159
395 20241205 120400 14420955628 621 624 625 621 11260
396 20241205 120300 14413935323 624 628 633 618 153704
397 20241205 120200 14318355886 634 631 634 629 19860
398 20241205 120100 14305839163 631 630 634 630 2482
399 20241205 120000 14304274274 634 637 637 630 53368
400 20241205 115900 14270483887 636 633 636 632 33120
401 20241205 115800 14249504780 633 632 633 630 30673
402 20241205 115700 14230116393 632 631 632 631 18026
403 20241205 115600 14218731078 630 627 631 627 8542
404 20241205 115500 14213352797 630 630 630 625 26354
405 20241205 115400 14196770093 630 628 630 624 28457
406 20241205 115300 14178957569 624 632 634 621 69443
407 20241205 115200 14135292283 633 635 635 632 49691
408 20241205 115100 14103873366 635 636 636 632 9646
409 20241205 115000 14097771581 633 637 638 632 34097
410 20241205 114900 14076160901 637 639 639 637 23011
411 20241205 114800 14061483081 640 635 640 634 21210
412 20241205 114700 14047962344 634 637 640 633 73187
413 20241205 114600 14001470240 637 646 648 636 112258
414 20241205 114500 13929442898 646 646 649 645 17219
415 20241205 114400 13918312813 649 646 650 645 3745
416 20241205 114300 13915893803 646 648 651 645 27800
417 20241205 114200 13897900330 651 649 653 648 11668
418 20241205 114100 13890330889 649 649 652 648 12465
419 20241205 114000 13882244012 650 650 653 650 6715
420 20241205 113900 13877878632 650 650 653 650 14312
421 20241205 113800 13868574263 650 650 651 650 18076
422 20241205 113700 13856815295 650 651 653 650 18868
423 20241205 113600 13844517894 651 651 653 651 3823
424 20241205 113500 13842028290 651 651 655 651 7837
425 20241205 113400 13836905912 651 655 655 651 8337
426 20241205 113300 13831463210 655 655 656 654 16974
427 20241205 113200 13820345403 655 654 656 654 6938
428 20241205 113100 13815802314 654 653 654 652 5909
429 20241205 113000 13811941383 654 655 655 653 5520
430 20241205 112900 13808330793 655 654 656 654 16084
431 20241205 112800 13797801801 657 656 657 654 8938
432 20241205 112700 13791940791 656 653 656 651 9633
433 20241205 112600 13785642998 654 656 656 652 12919
434 20241205 112500 13777188256 656 655 657 655 3825
435 20241205 112400 13774678932 655 656 658 655 6242
436 20241205 112300 13770587869 655 657 658 655 11412
437 20241205 112200 13763103659 657 660 660 656 14286
438 20241205 112100 13753708465 660 658 660 658 990
439 20241205 112000 13753055281 658 660 662 658 9659
440 20241205 111900 13746679616 660 665 665 657 21451
441 20241205 111800 13732532627 661 659 665 659 31557
442 20241205 111700 13711623472 660 655 660 655 20843
443 20241205 111600 13697942195 656 655 656 655 1105
444 20241205 111500 13697218405 654 652 654 652 10625
445 20241205 111400 13690277602 653 652 653 650 11632
446 20241205 111300 13682707388 651 651 654 651 3144
447 20241205 111200 13680657840 651 653 654 650 9538
448 20241205 111100 13674439942 654 655 658 653 15357
449 20241205 111000 13664367984 656 651 656 649 23923
450 20241205 110900 13648789260 652 648 652 648 11922
451 20241205 110800 13641046141 650 650 650 647 7674
452 20241205 110700 13636073972 650 650 650 648 64131
453 20241205 110600 13594494840 650 650 651 650 8973
454 20241205 110500 13588660947 651 652 656 650 42882
455 20241205 110400 13560758297 652 657 658 652 35070
456 20241205 110300 13537851931 653 662 662 652 18951
457 20241205 110200 13525430147 665 671 671 662 38186
458 20241205 110100 13499983303 671 658 678 658 173362
459 20241205 110000 13383734395 659 648 660 647 32418
460 20241205 105900 13362581896 647 648 650 647 28816
461 20241205 105800 13343874684 648 650 651 647 28260
462 20241205 105700 13325559633 650 653 653 649 22663
463 20241205 105600 13310813018 653 652 655 651 32359
464 20241205 105500 13289662855 653 650 654 648 30527
465 20241205 105400 13269770066 650 644 650 644 37103
466 20241205 105300 13245787269 644 644 646 644 15600
467 20241205 105200 13235735555 644 643 646 643 8647
468 20241205 105100 13230167398 643 648 648 643 16846
469 20241205 105000 13219325311 646 646 646 644 21369
470 20241205 104900 13205521885 644 647 647 643 22040
471 20241205 104800 13191321590 646 648 649 646 19757
472 20241205 104700 13178518982 648 649 651 646 21097
473 20241205 104600 13164816342 649 647 651 643 23189
474 20241205 104500 13149875871 647 646 652 643 30930
475 20241205 104400 13129847802 646 646 647 644 11202
476 20241205 104300 13122616958 647 652 653 646 66687
477 20241205 104200 13079400568 650 648 650 647 4102
478 20241205 104100 13076739445 648 650 650 647 16419
479 20241205 104000 13066091556 650 653 655 650 7050
480 20241205 103900 13061494545 653 650 666 647 19624
481 20241205 103800 13048603479 650 646 650 642 12180
482 20241205 103700 13040746573 642 647 647 642 24008
483 20241205 103600 13025301438 643 648 649 643 60228
484 20241205 103500 12986446700 647 651 652 646 7796
485 20241205 103400 12981387299 651 654 655 650 22322
486 20241205 103300 12966789837 650 647 654 644 34392
487 20241205 103200 12944572952 647 650 652 647 40673
488 20241205 103100 12918147243 650 657 657 650 25040
489 20241205 103000 12901818353 655 650 658 648 45507
490 20241205 102900 12872149072 649 660 663 649 76189
491 20241205 102800 12822255566 660 664 664 660 56868
492 20241205 102700 12784660900 663 666 670 663 20271
493 20241205 102600 12771164142 670 666 678 659 212811
494 20241205 102500 12628190436 667 659 668 659 51994
495 20241205 102400 12593641338 660 669 670 658 86137
496 20241205 102300 12536366557 670 658 670 657 35237
497 20241205 102200 12512974051 657 666 667 657 62344
498 20241205 102100 12471550319 667 661 667 660 22658
499 20241205 102000 12456500146 660 655 678 654 167243
500 20241205 101900 12345637481 655 651 657 650 15896
501 20241205 101800 12335246888 650 650 654 649 49372
502 20241205 101700 12303160413 654 653 659 650 66042
503 20241205 101600 12260067742 652 654 660 652 50887
504 20241205 101500 12226717626 654 670 675 651 97032
505 20241205 101400 12162386219 670 676 682 666 243470
506 20241205 101300 11997741023 675 652 688 650 338040
507 20241205 101200 11770936444 652 649 655 643 57029
508 20241205 101100 11733861668 649 652 655 649 199745
509 20241205 101000 11603971794 651 656 658 650 144584
510 20241205 100900 11509649797 657 653 658 647 127361
511 20241205 100800 11426299492 651 652 655 649 39354
512 20241205 100700 11400636131 655 647 655 644 65394
513 20241205 100600 11358229498 650 645 650 641 40611
514 20241205 100500 11331975798 640 645 647 637 35440
515 20241205 100400 11309265184 642 640 649 635 45851
516 20241205 100300 11279964818 635 641 642 624 52669
517 20241205 100200 11246585841 620 643 653 620 154376
518 20241205 100100 11147990714 640 639 652 631 132885
519 20241205 100000 11062535510 638 654 655 620 114058
520 20241205 095900 10990222631 650 635 662 618 281650
521 20241205 095800 10806664692 634 626 646 608 223623
522 20241205 095700 10667214889 621 639 640 619 151357
523 20241205 095600 10572130162 640 647 647 629 86060
524 20241205 095500 10517401281 646 650 670 646 253427
525 20241205 095400 10351441048 650 639 651 638 229235
526 20241205 095300 10204127774 602 602 602 602 0
527 20241205 095200 10204127774 602 660 666 601 431839
528 20241205 095100 9923522581 666 666 666 666 0
529 20241205 095000 9923522581 666 666 666 666 0
530 20241205 094900 9923522581 666 683 683 666 207947
531 20241205 094800 9783276289 685 691 692 683 125469
532 20241205 094700 9697043708 693 693 697 689 130440
533 20241205 094600 9606899067 692 704 705 690 205362
534 20241205 094500 9463131309 704 703 705 700 64014
535 20241205 094400 9418185829 703 702 709 702 34646
536 20241205 094300 9393755614 702 712 712 700 92234
537 20241205 094200 9328658221 711 714 716 711 81131
538 20241205 094100 9270665265 715 716 717 713 30108
539 20241205 094000 9249133895 717 713 717 713 53078
540 20241205 093900 9211190980 715 717 717 710 33935
541 20241205 093800 9186952819 717 709 717 707 93536
542 20241205 093700 9120510367 709 713 714 708 129186
543 20241205 093600 9028789333 714 713 716 711 29620
544 20241205 093500 9007675177 713 718 719 711 34423
545 20241205 093400 8983068053 718 712 720 712 47708
546 20241205 093300 8948835560 714 715 716 710 57411
547 20241205 093200 8907955562 713 714 717 711 86411
548 20241205 093100 8846376898 715 715 722 714 76928
549 20241205 093000 8791102050 720 715 721 713 213828
550 20241205 092900 8637540210 715 709 718 706 137478
551 20241205 092800 8539662057 706 704 711 701 148921
552 20241205 092700 8434483542 703 698 705 697 169906
553 20241205 092600 8315619337 704 689 704 689 118810
554 20241205 092500 8232676492 692 712 712 685 359122
555 20241205 092400 7982842412 709 709 713 706 122725
556 20241205 092300 7895911990 709 709 710 705 96591
557 20241205 092200 7827579284 709 715 719 709 349404
558 20241205 092100 7578462583 719 726 727 714 284645
559 20241205 092000 7373902895 725 728 730 724 153583
560 20241205 091900 7262295940 726 719 733 715 339387
561 20241205 091800 7016527475 719 713 725 711 130070
562 20241205 091700 6923276687 713 722 723 711 228640
563 20241205 091600 6758988097 722 704 726 702 246607
564 20241205 091500 6582818462 704 717 717 695 392697
565 20241205 091400 6305531595 716 734 735 713 499647
566 20241205 091300 5944281059 735 739 760 730 779712
567 20241205 091200 5364920352 736 736 736 736 0
568 20241205 091100 5364920352 736 718 736 712 337706
569 20241205 091000 5121213687 718 715 720 707 376274
570 20241205 090900 4852390995 715 696 730 695 816715
571 20241205 090800 4274109428 696 698 705 690 541231
572 20241205 090700 3895782685 698 692 698 687 350211
573 20241205 090600 3653211517 694 686 705 675 927541
574 20241205 090500 3015668788 681 670 715 670 1334618
575 20241205 090400 2098059661 670 670 670 670 0
576 20241205 090300 2098059661 670 639 670 631 483739
577 20241205 090200 1786004427 632 610 643 605 509938
578 20241205 090100 1472527593 612 612 612 612 0
579 20241205 090000 1472527593 612 625 679 612 2280567

1
002630/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,0,118583005,0,54903931315,0.00
20241202,0,118583005,0,55971178360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 0 118583005 0 54903931315 0.00
3 20241202 0 118583005 0 55971178360 0.00