ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/084650/min/candle-20230705.csv

647 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194400,2501911360,6890,6890,6890,6890,26361
20230705,194300,2501911360,6890,6890,6890,6890,0
20230705,194200,2501911360,6890,6890,6890,6890,0
20230705,194100,2501911360,6890,6890,6890,6890,0
20230705,194000,2501911360,6890,6890,6890,6890,0
20230705,193900,2501911360,6890,6890,6890,6890,0
20230705,193800,2501911360,6890,6890,6890,6890,0
20230705,193700,2501911360,6890,6890,6890,6890,0
20230705,193600,2501911360,6890,6890,6890,6890,0
20230705,193500,2501911360,6890,6890,6890,6890,0
20230705,193400,2501911360,6890,6890,6890,6890,0
20230705,193300,2501911360,6890,6890,6890,6890,0
20230705,193200,2501911360,6890,6890,6890,6890,0
20230705,193100,2501911360,6890,6890,6890,6890,0
20230705,193000,2501911360,6890,6890,6890,6890,0
20230705,192900,2501911360,6890,6890,6890,6890,0
20230705,192800,2501911360,6890,6890,6890,6890,0
20230705,192700,2501911360,6890,6890,6890,6890,0
20230705,192600,2501911360,6890,6890,6890,6890,0
20230705,192500,2501911360,6890,6890,6890,6890,0
20230705,192400,2501911360,6890,6890,6890,6890,0
20230705,192300,2501911360,6890,6890,6890,6890,0
20230705,192200,2501911360,6890,6890,6890,6890,0
20230705,192100,2501911360,6890,6890,6890,6890,0
20230705,192000,2501911360,6890,6890,6890,6890,0
20230705,191900,2501911360,6890,6890,6890,6890,0
20230705,191800,2501911360,6890,6890,6890,6890,0
20230705,191700,2501911360,6890,6890,6890,6890,0
20230705,191600,2501911360,6890,6890,6890,6890,0
20230705,191500,2501911360,6890,6890,6890,6890,0
20230705,191400,2501911360,6890,6890,6890,6890,26361
20230705,191300,2501911360,6890,6890,6890,6890,0
20230705,191200,2501911360,6890,6890,6890,6890,0
20230705,191100,2501911360,6890,6890,6890,6890,0
20230705,191000,2501911360,6890,6890,6890,6890,0
20230705,190900,2501911360,6890,6890,6890,6890,0
20230705,190800,2501911360,6890,6890,6890,6890,0
20230705,190700,2501911360,6890,6890,6890,6890,0
20230705,190600,2501911360,6890,6890,6890,6890,0
20230705,190500,2501911360,6890,6890,6890,6890,0
20230705,190400,2501911360,6890,6890,6890,6890,0
20230705,190300,2501911360,6890,6890,6890,6890,0
20230705,190200,2501911360,6890,6890,6890,6890,0
20230705,190100,2501911360,6890,6890,6890,6890,0
20230705,190000,2501911360,6890,6890,6890,6890,0
20230705,185900,2501911360,6890,6890,6890,6890,0
20230705,185800,2501911360,6890,6890,6890,6890,0
20230705,185700,2501911360,6890,6890,6890,6890,0
20230705,185600,2501911360,6890,6890,6890,6890,0
20230705,185500,2501911360,6890,6890,6890,6890,0
20230705,185400,2501911360,6890,6890,6890,6890,0
20230705,185300,2501911360,6890,6890,6890,6890,0
20230705,185200,2501911360,6890,6890,6890,6890,0
20230705,185100,2501911360,6890,6890,6890,6890,0
20230705,185000,2501911360,6890,6890,6890,6890,0
20230705,184900,2501911360,6890,6890,6890,6890,0
20230705,184800,2501911360,6890,6890,6890,6890,0
20230705,184700,2501911360,6890,6890,6890,6890,0
20230705,184600,2501911360,6890,6890,6890,6890,0
20230705,184500,2501911360,6890,6890,6890,6890,0
20230705,184400,2501911360,6890,6890,6890,6890,26361
20230705,184300,2501911360,6890,6890,6890,6890,0
20230705,184200,2501911360,6890,6890,6890,6890,0
20230705,184100,2501911360,6890,6890,6890,6890,0
20230705,184000,2501911360,6890,6890,6890,6890,0
20230705,183900,2501911360,6890,6890,6890,6890,0
20230705,183800,2501911360,6890,6890,6890,6890,0
20230705,183700,2501911360,6890,6890,6890,6890,0
20230705,183600,2501911360,6890,6890,6890,6890,0
20230705,183500,2501911360,6890,6890,6890,6890,0
20230705,183400,2501911360,6890,6890,6890,6890,0
20230705,183300,2501911360,6890,6890,6890,6890,0
20230705,183200,2501911360,6890,6890,6890,6890,0
20230705,183100,2501911360,6890,6890,6890,6890,0
20230705,183000,2501911360,6890,6890,6890,6890,0
20230705,182900,2501911360,6890,6890,6890,6890,0
20230705,182800,2501911360,6890,6890,6890,6890,0
20230705,182700,2501911360,6890,6890,6890,6890,0
20230705,182600,2501911360,6890,6890,6890,6890,0
20230705,182500,2501911360,6890,6890,6890,6890,0
20230705,182400,2501911360,6890,6890,6890,6890,0
20230705,182300,2501911360,6890,6890,6890,6890,0
20230705,182200,2501911360,6890,6890,6890,6890,0
20230705,182100,2501911360,6890,6890,6890,6890,0
20230705,182000,2501911360,6890,6890,6890,6890,0
20230705,181900,2501911360,6890,6890,6890,6890,0
20230705,181800,2501911360,6890,6890,6890,6890,0
20230705,181700,2501911360,6890,6890,6890,6890,0
20230705,181600,2501911360,6890,6890,6890,6890,0
20230705,181500,2501911360,6890,6890,6890,6890,0
20230705,181400,2501911360,6890,6890,6890,6890,26361
20230705,181300,2501911360,6890,6890,6890,6890,0
20230705,181200,2501911360,6890,6890,6890,6890,0
20230705,181100,2501911360,6890,6890,6890,6890,0
20230705,181000,2501911360,6890,6890,6890,6890,0
20230705,180900,2501911360,6890,6890,6890,6890,0
20230705,180800,2501911360,6890,6890,6890,6890,0
20230705,180700,2501911360,6890,6890,6890,6890,0
20230705,180600,2501911360,6890,6890,6890,6890,0
20230705,180500,2501911360,6890,6890,6890,6890,0
20230705,180400,2501911360,6890,6890,6890,6890,0
20230705,180300,2501911360,6890,6890,6890,6890,0
20230705,180200,2501911360,6890,6890,6890,6890,0
20230705,180100,2501911360,6890,6890,6890,6890,0
20230705,180000,2501911360,6890,6890,6890,6890,0
20230705,175900,2501911360,6890,6890,6890,6890,0
20230705,175800,2501911360,6890,6890,6890,6890,0
20230705,175700,2501911360,6890,6890,6890,6890,0
20230705,175600,2501911360,6890,6890,6890,6890,0
20230705,175500,2501911360,6890,6890,6890,6890,0
20230705,175400,2501911360,6890,6890,6890,6890,0
20230705,175300,2501911360,6890,6890,6890,6890,0
20230705,175200,2501911360,6890,6890,6890,6890,0
20230705,175100,2501911360,6890,6890,6890,6890,0
20230705,175000,2501911360,6890,6890,6890,6890,0
20230705,174900,2501911360,6890,6890,6890,6890,0
20230705,174800,2501911360,6890,6890,6890,6890,0
20230705,174700,2501911360,6890,6890,6890,6890,0
20230705,174600,2501911360,6890,6890,6890,6890,0
20230705,174500,2501911360,6890,6890,6890,6890,0
20230705,174400,2501911360,6890,6890,6890,6890,26361
20230705,174300,2501911360,6890,6890,6890,6890,0
20230705,174200,2501911360,6890,6890,6890,6890,0
20230705,174100,2501911360,6890,6890,6890,6890,0
20230705,174000,2501911360,6890,6890,6890,6890,0
20230705,173900,2501911360,6890,6890,6890,6890,0
20230705,173800,2501911360,6890,6890,6890,6890,0
20230705,173700,2501911360,6890,6890,6890,6890,0
20230705,173600,2501911360,6890,6890,6890,6890,0
20230705,173500,2501911360,6890,6890,6890,6890,0
20230705,173400,2501911360,6890,6890,6890,6890,0
20230705,173300,2501911360,6890,6890,6890,6890,0
20230705,173200,2501911360,6890,6890,6890,6890,0
20230705,173100,2501911360,6890,6890,6890,6890,0
20230705,173000,2501911360,6890,6890,6890,6890,0
20230705,172900,2501911360,6890,6890,6890,6890,0
20230705,172800,2501911360,6890,6890,6890,6890,0
20230705,172700,2501911360,6890,6890,6890,6890,0
20230705,172600,2501911360,6890,6890,6890,6890,0
20230705,172500,2501911360,6890,6890,6890,6890,0
20230705,172400,2501911360,6890,6890,6890,6890,0
20230705,172300,2501911360,6890,6890,6890,6890,0
20230705,172200,2501911360,6890,6890,6890,6890,0
20230705,172100,2501911360,6890,6890,6890,6890,0
20230705,172000,2501911360,6890,6890,6890,6890,0
20230705,171900,2501911360,6890,6890,6890,6890,0
20230705,171800,2501911360,6890,6890,6890,6890,0
20230705,171700,2501911360,6890,6890,6890,6890,0
20230705,171600,2501911360,6890,6890,6890,6890,0
20230705,171500,2501911360,6890,6890,6890,6890,0
20230705,171400,2501911360,6890,6890,6890,6890,26361
20230705,171300,2501911360,6890,6890,6890,6890,0
20230705,171200,2501911360,6890,6890,6890,6890,0
20230705,171100,2501911360,6890,6890,6890,6890,0
20230705,171000,2501911360,6890,6890,6890,6890,0
20230705,170900,2501911360,6890,6890,6890,6890,0
20230705,170800,2501911360,6890,6890,6890,6890,0
20230705,170700,2501911360,6890,6890,6890,6890,0
20230705,170600,2501911360,6890,6890,6890,6890,0
20230705,170500,2501911360,6890,6890,6890,6890,0
20230705,170400,2501911360,6890,6890,6890,6890,0
20230705,170300,2501911360,6890,6890,6890,6890,0
20230705,170200,2501911360,6890,6890,6890,6890,0
20230705,170100,2501911360,6890,6890,6890,6890,0
20230705,170000,2501911360,6890,6890,6890,6890,0
20230705,165900,2501911360,6890,6890,6890,6890,0
20230705,165800,2501911360,6890,6890,6890,6890,0
20230705,165700,2501911360,6890,6890,6890,6890,0
20230705,165600,2501911360,6890,6890,6890,6890,0
20230705,165500,2501911360,6890,6890,6890,6890,0
20230705,165400,2501911360,6890,6890,6890,6890,0
20230705,165300,2501911360,6890,6890,6890,6890,0
20230705,165200,2501911360,6890,6890,6890,6890,0
20230705,165100,2501911360,6890,6890,6890,6890,0
20230705,165000,2501911360,6890,6890,6890,6890,0
20230705,164900,2501911360,6890,6890,6890,6890,0
20230705,164800,2501911360,6890,6890,6890,6890,0
20230705,164700,2501911360,6890,6890,6890,6890,0
20230705,164600,2501911360,6890,6890,6890,6890,0
20230705,164500,2501911360,6890,6890,6890,6890,0
20230705,164400,2501911360,6890,6890,6890,6890,26361
20230705,164300,2501911360,6890,6890,6890,6890,0
20230705,164200,2501911360,6890,6890,6890,6890,0
20230705,164100,2501911360,6890,6890,6890,6890,0
20230705,164000,2501911360,6890,6890,6890,6890,0
20230705,163900,2501911360,6890,6890,6890,6890,0
20230705,163800,2501911360,6890,6890,6890,6890,0
20230705,163700,2501911360,6890,6890,6890,6890,0
20230705,163600,2501911360,6890,6890,6890,6890,0
20230705,163500,2501911360,6890,6890,6890,6890,0
20230705,163400,2501911360,6890,6890,6890,6890,0
20230705,163300,2501911360,6890,6890,6890,6890,0
20230705,163200,2501911360,6890,6890,6890,6890,0
20230705,163100,2501911360,6890,6890,6890,6890,0
20230705,163000,2501911360,6890,6890,6890,6890,0
20230705,162900,2501911360,6890,6890,6890,6890,0
20230705,162800,2501911360,6890,6890,6890,6890,0
20230705,162700,2501911360,6890,6890,6890,6890,0
20230705,162600,2501911360,6890,6890,6890,6890,0
20230705,162500,2501911360,6890,6890,6890,6890,0
20230705,162400,2501911360,6890,6890,6890,6890,0
20230705,162300,2501911360,6890,6890,6890,6890,0
20230705,162200,2501911360,6890,6890,6890,6890,0
20230705,162100,2501911360,6890,6890,6890,6890,0
20230705,162000,2501911360,6890,6890,6890,6890,0
20230705,161900,2501911360,6890,6890,6890,6890,0
20230705,161800,2501911360,6890,6890,6890,6890,0
20230705,161700,2501911360,6890,6890,6890,6890,0
20230705,161600,2501911360,6890,6890,6890,6890,0
20230705,161500,2501911360,6890,6890,6890,6890,0
20230705,161400,2501911360,6890,6890,6890,6890,26361
20230705,161300,2501911360,6890,6890,6890,6890,0
20230705,161200,2501911360,6890,6890,6890,6890,0
20230705,161100,2501911360,6890,6890,6890,6890,0
20230705,161000,2501911360,6890,6890,6890,6890,0
20230705,160900,2501911360,6890,6890,6890,6890,0
20230705,160800,2501911360,6890,6890,6890,6890,0
20230705,160700,2501911360,6890,6890,6890,6890,0
20230705,160600,2501911360,6890,6890,6890,6890,0
20230705,160500,2501911360,6890,6890,6890,6890,0
20230705,160400,2501911360,6890,6890,6890,6890,0
20230705,160300,2501911360,6890,6890,6890,6890,0
20230705,160200,2501911360,6890,6890,6890,6890,0
20230705,160100,2501911360,6890,6890,6890,6890,0
20230705,160000,2501911360,6890,6890,6890,6890,0
20230705,155900,2501911360,6890,6890,6890,6890,0
20230705,155800,2501911360,6890,6890,6890,6890,0
20230705,155700,2501911360,6890,6890,6890,6890,0
20230705,155600,2501911360,6890,6890,6890,6890,0
20230705,155500,2501911360,6890,6890,6890,6890,0
20230705,155400,2501911360,6890,6890,6890,6890,0
20230705,155300,2501911360,6890,6890,6890,6890,0
20230705,155200,2501911360,6890,6890,6890,6890,0
20230705,155100,2501911360,6890,6890,6890,6890,0
20230705,155000,2501911360,6890,6890,6890,6890,0
20230705,154900,2501911360,6890,6890,6890,6890,0
20230705,154800,2501911360,6890,6890,6890,6890,0
20230705,154700,2501911360,6890,6890,6890,6890,0
20230705,154600,2501911360,6890,6890,6890,6890,0
20230705,154500,2501911360,6890,6890,6890,6890,0
20230705,154400,2501911360,6890,6890,6890,6890,26361
20230705,154300,2501911360,6890,6890,6890,6890,0
20230705,154200,2501911360,6890,6890,6890,6890,0
20230705,154100,2501911360,6890,6890,6890,6890,0
20230705,154000,2501911360,6890,6890,6890,6890,0
20230705,153900,2501911360,6890,6890,6890,6890,0
20230705,153800,2501911360,6890,6890,6890,6890,0
20230705,153700,2501911360,6890,6890,6890,6890,0
20230705,153600,2501911360,6890,6890,6890,6890,0
20230705,153500,2501911360,6890,6890,6890,6890,0
20230705,153400,2501911360,6890,6890,6890,6890,0
20230705,153300,2501911360,6890,6890,6890,6890,0
20230705,153200,2501911360,6890,6890,6890,6890,0
20230705,153100,2501911360,6890,6890,6890,6890,0
20230705,153000,2501911360,6890,6890,6890,6890,26361
20230705,152900,2320284070,6830,6830,6830,6830,0
20230705,152800,2320284070,6830,6830,6830,6830,0
20230705,152700,2320284070,6830,6830,6830,6830,0
20230705,152600,2320284070,6830,6830,6830,6830,0
20230705,152500,2320284070,6830,6830,6830,6830,0
20230705,152400,2320284070,6830,6830,6830,6830,0
20230705,152300,2320284070,6830,6830,6830,6830,0
20230705,152200,2320284070,6830,6830,6830,6830,0
20230705,152100,2320284070,6830,6830,6830,6830,0
20230705,152000,2320284070,6830,6830,6830,6830,0
20230705,151900,2320284070,6830,6820,6830,6820,2382
20230705,151800,2304033800,6820,6810,6820,6810,2908
20230705,151700,2284212540,6820,6820,6830,6820,1507
20230705,151600,2273934680,6830,6830,6830,6830,100
20230705,151500,2273251680,6830,6820,6830,6820,1226
20230705,151400,2264883150,6830,6820,6830,6820,259
20230705,151300,2263116690,6820,6830,6830,6820,127
20230705,151200,2262249810,6850,6830,6850,6820,1052
20230705,151100,2255059440,6820,6820,6820,6820,1710
20230705,151000,2243397240,6830,6830,6830,6830,566
20230705,150900,2239531460,6830,6840,6840,6830,191
20230705,150800,2238226040,6830,6830,6830,6830,80
20230705,150700,2237679640,6850,6850,6850,6850,0
20230705,150600,2237679640,6850,6840,6850,6830,101
20230705,150500,2236989740,6850,6830,6850,6830,156
20230705,150400,2235924230,6840,6850,6850,6830,232
20230705,150300,2234337140,6850,6850,6850,6850,1
20230705,150200,2234330290,6850,6850,6850,6850,8
20230705,150100,2234275490,6860,6860,6870,6860,59
20230705,150000,2233870740,6870,6860,6870,6860,303
20230705,145900,2231792140,6870,6870,6870,6860,506
20230705,145800,2228318220,6870,6870,6870,6860,535
20230705,145700,2224648070,6870,6860,6870,6820,1275
20230705,145600,2215898570,6810,6840,6870,6810,11703
20230705,145500,2135673470,6840,6810,6840,6810,1003
20230705,145400,2128815980,6840,6820,6840,6820,564
20230705,145300,2124965630,6820,6810,6820,6810,196
20230705,145200,2123630540,6820,6810,6820,6810,3136
20230705,145100,2102274110,6820,6820,6820,6820,58
20230705,145000,2101878550,6820,6830,6830,6820,6
20230705,144900,2101837610,6820,6830,6830,6820,237
20230705,144800,2100221220,6830,6830,6830,6830,6
20230705,144700,2100180240,6830,6830,6830,6830,24
20230705,144600,2100016320,6830,6820,6830,6820,77
20230705,144500,2099491170,6830,6820,6830,6810,417
20230705,144400,2096650160,6810,6820,6820,6810,4988
20230705,144300,2062657550,6830,6820,6830,6820,1010
20230705,144200,2055768310,6830,6830,6830,6820,2864
20230705,144100,2036235800,6830,6830,6830,6830,57
20230705,144000,2035846490,6830,6830,6830,6830,1785
20230705,143900,2023654940,6840,6820,6840,6820,52
20230705,143800,2023300260,6840,6840,6840,6840,0
20230705,143700,2023300260,6840,6840,6840,6840,0
20230705,143600,2023300260,6840,6830,6840,6830,1392
20230705,143500,2013792850,6830,6830,6830,6820,92
20230705,143400,2013165300,6830,6810,6830,6810,494
20230705,143300,2009801120,6810,6810,6810,6810,3
20230705,143200,2009780690,6810,6810,6810,6810,396
20230705,143100,2007083930,6820,6810,6830,6810,46
20230705,143000,2006770520,6810,6820,6830,6810,508
20230705,142900,2003305960,6830,6830,6830,6820,49
20230705,142800,2002971760,6820,6820,6820,6820,129
20230705,142700,2002091980,6810,6830,6830,6810,85
20230705,142600,2001512630,6830,6810,6830,6810,723
20230705,142500,1996583860,6810,6820,6820,6810,168
20230705,142400,1995438180,6830,6830,6830,6830,51
20230705,142300,1995089850,6830,6830,6830,6830,0
20230705,142200,1995089850,6830,6830,6830,6830,0
20230705,142100,1995089850,6830,6830,6830,6830,51
20230705,142000,1994741520,6820,6830,6850,6820,314
20230705,141900,1992599460,6850,6850,6850,6820,19
20230705,141800,1992469780,6830,6860,6860,6830,3
20230705,141700,1992449260,6820,6860,6860,6820,1070
20230705,141600,1985151600,6850,6820,6850,6820,755
20230705,141500,1980001300,6840,6840,6840,6820,4523
20230705,141400,1949141270,6840,6830,6840,6830,553
20230705,141300,1945363280,6840,6840,6840,6840,165
20230705,141200,1944234680,6840,6840,6840,6840,100
20230705,141100,1943550680,6870,6870,6870,6870,0
20230705,141000,1943550680,6870,6870,6870,6870,1
20230705,140900,1943543810,6870,6870,6870,6870,0
20230705,140800,1943543810,6870,6870,6870,6870,1
20230705,140700,1943536940,6830,6830,6830,6820,1725
20230705,140600,1931759460,6870,6860,6870,6860,8771
20230705,140500,1871515670,6830,6840,6840,6830,365
20230705,140400,1869022620,6830,6850,6850,6830,3992
20230705,140300,1841708070,6860,6860,6860,6860,58
20230705,140200,1841310190,6850,6850,6850,6850,375
20230705,140100,1838741440,6870,6870,6870,6870,0
20230705,140000,1838741440,6870,6870,6870,6870,91
20230705,135900,1838116270,6870,6870,6870,6870,5
20230705,135800,1838081920,6860,6870,6870,6860,12
20230705,135700,1837999580,6860,6860,6860,6860,589
20230705,135600,1833959040,6870,6870,6870,6870,0
20230705,135500,1833959040,6870,6870,6870,6860,11
20230705,135400,1833883480,6870,6870,6870,6870,10
20230705,135300,1833814780,6880,6880,6880,6880,0
20230705,135200,1833814780,6880,6880,6880,6880,0
20230705,135100,1833814780,6880,6880,6880,6880,0
20230705,135000,1833814780,6880,6880,6880,6880,10
20230705,134900,1833745980,6880,6880,6880,6880,1
20230705,134800,1833739100,6880,6880,6880,6880,2
20230705,134700,1833725340,6880,6880,6880,6880,2
20230705,134600,1833711580,6870,6870,6870,6870,1740
20230705,134500,1821757780,6870,6880,6880,6870,693
20230705,134400,1816994710,6880,6880,6880,6880,0
20230705,134300,1816994710,6880,6880,6890,6880,70
20230705,134200,1816512860,6890,6890,6890,6870,32
20230705,134100,1816292440,6890,6890,6890,6890,0
20230705,134000,1816292440,6890,6890,6890,6890,0
20230705,133900,1816292440,6890,6880,6890,6880,10
20230705,133800,1816223590,6890,6880,6890,6880,22
20230705,133700,1816072220,6880,6880,6880,6880,409
20230705,133600,1813258300,6890,6890,6890,6890,0
20230705,133500,1813258300,6890,6890,6890,6890,2
20230705,133400,1813244520,6890,6890,6890,6890,0
20230705,133300,1813244520,6890,6890,6890,6890,0
20230705,133200,1813244520,6890,6890,6900,6880,1283
20230705,133100,1804410620,6900,6900,6900,6900,152
20230705,133000,1803361820,6890,6890,6890,6890,20
20230705,132900,1803224020,6890,6890,6890,6890,400
20230705,132800,1800468020,6900,6890,6900,6890,92
20230705,132700,1799833920,6900,6890,6900,6890,353
20230705,132600,1797401730,6900,6900,6900,6890,336
20230705,132500,1795083350,6900,6900,6900,6900,0
20230705,132400,1795083350,6900,6900,6900,6900,2019
20230705,132300,1781152250,6900,6900,6900,6900,120
20230705,132200,1780324250,6890,6890,6900,6890,738
20230705,132100,1775238100,6900,6900,6900,6900,1000
20230705,132000,1768338100,6900,6900,6900,6900,2
20230705,131900,1768324300,6870,6880,6880,6870,1544
20230705,131800,1757714770,6900,6890,6900,6890,8
20230705,131700,1757659640,6900,6900,6900,6900,442
20230705,131600,1754609840,6900,6870,6910,6870,11512
20230705,131500,1675286680,6870,6870,6870,6870,2339
20230705,131400,1659217750,6870,6840,6870,6830,304
20230705,131300,1657140740,6870,6870,6870,6870,3
20230705,131200,1657120130,6860,6850,6860,6850,6451
20230705,131100,1612873600,6830,6830,6830,6830,1
20230705,131000,1612866770,6850,6850,6850,6850,11
20230705,130900,1612791420,6850,6850,6850,6850,11
20230705,130800,1612716070,6830,6830,6830,6830,1000
20230705,130700,1605886070,6830,6830,6830,6830,41
20230705,130600,1605606040,6820,6820,6820,6820,0
20230705,130500,1605606040,6820,6820,6820,6820,0
20230705,130400,1605606040,6820,6820,6820,6820,0
20230705,130300,1605606040,6820,6820,6820,6820,0
20230705,130200,1605606040,6820,6820,6820,6820,1139
20230705,130100,1597838060,6820,6820,6820,6820,0
20230705,130000,1597838060,6820,6850,6850,6820,1539
20230705,125900,1587342010,6820,6820,6820,6820,0
20230705,125800,1587342010,6820,6820,6830,6820,3294
20230705,125700,1564876920,6820,6850,6850,6820,10610
20230705,125600,1492387340,6850,6850,6850,6850,0
20230705,125500,1492387340,6850,6850,6860,6850,652
20230705,125400,1487917940,6850,6850,6850,6850,566
20230705,125300,1484040840,6850,6850,6850,6850,0
20230705,125200,1484040840,6850,6850,6850,6850,150
20230705,125100,1483013340,6850,6850,6850,6850,1494
20230705,125000,1472779440,6850,6850,6850,6850,7
20230705,124900,1472731490,6840,6840,6840,6840,0
20230705,124800,1472731490,6840,6840,6840,6840,0
20230705,124700,1472731490,6840,6840,6840,6840,1494
20230705,124600,1462512530,6850,6850,6850,6850,0
20230705,124500,1462512530,6850,6860,6860,6850,9839
20230705,124400,1395088100,6860,6860,6860,6860,1000
20230705,124300,1388228100,6860,6860,6860,6860,50
20230705,124200,1387885100,6860,6860,6860,6860,50
20230705,124100,1387542100,6860,6860,6860,6860,5680
20230705,124000,1348577300,6860,6860,6870,6850,1232
20230705,123900,1340134440,6860,6860,6860,6860,1033
20230705,123800,1333048060,6870,6860,6870,6860,32
20230705,123700,1332828520,6870,6870,6870,6870,500
20230705,123600,1329393520,6860,6870,6870,6860,2749
20230705,123500,1310517100,6880,6880,6880,6880,1
20230705,123400,1310510220,6880,6880,6880,6880,18
20230705,123300,1310386380,6890,6890,6890,6890,0
20230705,123200,1310386380,6890,6890,6890,6890,0
20230705,123100,1310386380,6890,6870,6890,6870,174
20230705,123000,1309190780,6890,6890,6890,6890,0
20230705,122900,1309190780,6890,6890,6890,6890,0
20230705,122800,1309190780,6890,6890,6890,6890,0
20230705,122700,1309190780,6890,6880,6890,6880,975
20230705,122600,1302482770,6890,6890,6890,6890,0
20230705,122500,1302482770,6890,6890,6890,6890,1
20230705,122400,1302475880,6880,6880,6880,6880,1326
20230705,122300,1293353000,6880,6870,6880,6870,261
20230705,122200,1291559920,6880,6880,6880,6880,0
20230705,122100,1291559920,6880,6880,6880,6880,0
20230705,122000,1291559920,6880,6880,6880,6880,6
20230705,121900,1291518640,6880,6880,6880,6880,1
20230705,121800,1291511760,6880,6880,6880,6870,682
20230705,121700,1286820180,6880,6880,6880,6880,0
20230705,121600,1286820180,6880,6870,6880,6870,31
20230705,121500,1286607200,6880,6880,6880,6880,0
20230705,121400,1286607200,6880,6880,6880,6880,1362
20230705,121300,1277236640,6870,6870,6870,6870,202
20230705,121200,1275848900,6880,6870,6880,6870,13
20230705,121100,1275759570,6880,6880,6880,6880,5
20230705,121000,1275725170,6880,6870,6880,6870,16
20230705,120900,1275615240,6860,6860,6860,6860,100
20230705,120800,1274929240,6880,6880,6880,6880,0
20230705,120700,1274929240,6880,6880,6880,6880,0
20230705,120600,1274929240,6880,6880,6880,6880,0
20230705,120500,1274929240,6880,6880,6880,6880,0
20230705,120400,1274929240,6880,6880,6880,6880,0
20230705,120300,1274929240,6880,6880,6880,6880,24
20230705,120200,1274764120,6880,6880,6880,6880,57
20230705,120100,1274371960,6880,6900,6900,6880,4731
20230705,120000,1241822660,6880,6880,6880,6880,230
20230705,115900,1240240260,6900,6880,6900,6880,808
20230705,115800,1234681160,6880,6880,6880,6880,0
20230705,115700,1234681160,6880,6850,6880,6850,40
20230705,115600,1234407040,6880,6880,6890,6880,5001
20230705,115500,1199953240,6880,6870,6880,6860,132
20230705,115400,1199047480,6890,6890,6890,6890,160
20230705,115300,1197945080,6890,6890,6890,6890,1
20230705,115200,1197938190,6850,6860,6890,6850,3015
20230705,115100,1177196830,6850,6850,6850,6850,0
20230705,115000,1177196830,6850,6850,6850,6850,200
20230705,114900,1175826830,6850,6860,6860,6840,180
20230705,114800,1174592950,6850,6860,6860,6850,227
20230705,114700,1173036600,6860,6860,6860,6860,10
20230705,114600,1172968000,6880,6880,6880,6880,0
20230705,114500,1172968000,6880,6880,6880,6880,21
20230705,114400,1172823520,6840,6880,6880,6840,10334
20230705,114300,1102005570,6870,6870,6870,6870,0
20230705,114200,1102005570,6870,6870,6870,6870,5245
20230705,114100,1065972420,6880,6880,6880,6880,52
20230705,114000,1065614660,6880,6880,6890,6880,3881
20230705,113900,1038913320,6890,6880,6890,6880,92
20230705,113800,1038280200,6890,6890,6890,6890,314
20230705,113700,1036116740,6890,6890,6890,6890,1729
20230705,113600,1024203930,6890,6890,6890,6890,34
20230705,113500,1023969670,6900,6890,6900,6890,24
20230705,113400,1023804240,6900,6890,6900,6890,121
20230705,113300,1022970540,6890,6890,6890,6890,354
20230705,113200,1020531480,6890,6890,6890,6890,1155
20230705,113100,1012573530,6900,6890,6900,6890,30
20230705,113000,1012366810,6900,6910,6910,6900,380
20230705,112900,1009744750,6900,6910,6910,6890,388
20230705,112800,1007064440,6900,6900,6910,6890,1381
20230705,112700,997535750,6910,6910,6910,6910,2
20230705,112600,997521930,6900,6900,6900,6900,150
20230705,112500,996486930,6900,6900,6910,6900,538
20230705,112400,992774620,6900,6900,6910,6900,13
20230705,112300,992684890,6910,6900,6910,6900,217
20230705,112200,991187520,6910,6910,6910,6900,48
20230705,112100,990856110,6900,6900,6900,6900,17
20230705,112000,990738810,6900,6910,6910,6900,27
20230705,111900,990552500,6900,6900,6900,6900,316
20230705,111800,988372100,6900,6900,6900,6900,11
20230705,111700,988296200,6900,6900,6900,6900,211
20230705,111600,986840300,6900,6900,6900,6900,89
20230705,111500,986226200,6900,6900,6910,6900,30
20230705,111400,986019190,6910,6920,6920,6910,12
20230705,111300,985936160,6910,6900,6910,6900,528
20230705,111200,982292950,6920,6920,6920,6920,0
20230705,111100,982292950,6920,6920,6920,6910,18
20230705,111000,982168400,6920,6920,6920,6920,0
20230705,110900,982168400,6920,6900,6920,6900,20
20230705,110800,982030360,6890,6900,6900,6890,983
20230705,110700,975247670,6900,6910,6910,6900,550
20230705,110600,971452660,6900,6900,6900,6900,2955
20230705,110500,951063160,6900,6900,6900,6900,6
20230705,110400,951021760,6900,6900,6900,6900,0
20230705,110300,951021760,6900,6890,6900,6890,10
20230705,110200,950952790,6900,6890,6900,6880,854
20230705,110100,945071380,6900,6890,6900,6890,14
20230705,110000,944974850,6890,6900,6900,6890,746
20230705,105900,939829780,6920,6920,6920,6910,7
20230705,105800,939781370,6900,6900,6900,6900,15
20230705,105700,939677870,6920,6910,6920,6910,209
20230705,105600,938233670,6920,6920,6920,6920,2
20230705,105500,938219830,6920,6890,6920,6890,303
20230705,105400,936126040,6910,6910,6910,6910,6
20230705,105300,936084580,6920,6890,6920,6890,605
20230705,105200,931916100,6900,6900,6900,6900,296
20230705,105100,929873700,6910,6910,6920,6910,55
20230705,105000,929493640,6920,6920,6920,6920,50
20230705,104900,929147640,6920,6920,6920,6920,49
20230705,104800,928808560,6930,6930,6930,6930,1
20230705,104700,928801630,6930,6910,6930,6880,6001
20230705,104600,887470640,6910,6910,6910,6910,2088
20230705,104500,873042560,6930,6920,6930,6920,737
20230705,104400,867942290,6930,6930,6930,6930,0
20230705,104300,867942290,6930,6930,6940,6930,1044
20230705,104200,860707260,6930,6940,6940,6930,110
20230705,104100,859943960,6940,6930,6940,6930,4194
20230705,104000,830856340,6920,6930,6930,6920,278
20230705,103900,828930520,6920,6920,6920,6920,1530
20230705,103800,818342920,6920,6900,6920,6900,2751
20230705,103700,799333190,6900,6900,6900,6900,1160
20230705,103600,791329190,6890,6890,6890,6890,65
20230705,103500,790881340,6890,6890,6890,6890,0
20230705,103400,790881340,6890,6900,6900,6890,546
20230705,103300,787119340,6890,6890,6890,6890,210
20230705,103200,785672440,6890,6900,6900,6890,406
20230705,103100,782872840,6900,6890,6900,6890,304
20230705,103000,780776740,6900,6900,6900,6900,5
20230705,102900,780742240,6900,6900,6900,6900,0
20230705,102800,780742240,6900,6900,6900,6900,840
20230705,102700,774946240,6900,6910,6910,6900,26
20230705,102600,774766610,6900,6900,6910,6900,388
20230705,102500,772089300,6910,6910,6910,6910,0
20230705,102400,772089300,6910,6900,6910,6900,2178
20230705,102300,757060880,6900,6900,6900,6890,12
20230705,102200,756978090,6900,6900,6900,6900,205
20230705,102100,755563590,6900,6900,6900,6900,0
20230705,102000,755563590,6900,6900,6900,6900,712
20230705,101900,750650790,6900,6890,6900,6880,142
20230705,101800,749671080,6900,6890,6900,6890,102
20230705,101700,748968100,6890,6880,6890,6880,1557
20230705,101600,738255930,6880,6880,6880,6880,605
20230705,101500,734093530,6890,6890,6890,6890,3
20230705,101400,734072860,6900,6900,6900,6900,153
20230705,101300,733017160,6900,6900,6900,6900,1
20230705,101200,733010260,6900,6900,6900,6900,0
20230705,101100,733010260,6900,6900,6900,6900,12
20230705,101000,732927460,6880,6890,6890,6880,288
20230705,100900,730946010,6890,6890,6900,6880,776
20230705,100800,725602010,6890,6890,6900,6890,335
20230705,100700,723293850,6890,6890,6890,6890,1292
20230705,100600,714391970,6900,6900,6900,6900,42
20230705,100500,714102170,6910,6910,6910,6910,0
20230705,100400,714102170,6910,6900,6910,6900,734
20230705,100300,709035620,6900,6900,6900,6900,30
20230705,100200,708828620,6910,6910,6910,6910,213
20230705,100100,707356790,6910,6910,6910,6910,1
20230705,100000,707349880,6910,6910,6910,6910,245
20230705,095900,705656930,6910,6900,6910,6900,104
20230705,095800,704939320,6910,6900,6910,6900,55
20230705,095700,704559810,6890,6900,6900,6890,804
20230705,095600,699019340,6910,6890,6910,6890,2
20230705,095500,699005540,6910,6900,6910,6900,2219
20230705,095400,683694430,6900,6890,6900,6890,1286
20230705,095300,674828020,6900,6900,6900,6900,372
20230705,095200,672261220,6900,6900,6900,6900,245
20230705,095100,670570720,6900,6900,6900,6900,0
20230705,095000,670570720,6900,6890,6900,6890,204
20230705,094900,669163720,6900,6890,6900,6890,865
20230705,094800,663203760,6890,6890,6890,6890,50
20230705,094700,662859260,6890,6900,6900,6890,1903
20230705,094600,649729620,6900,6900,6900,6900,1224
20230705,094500,641284020,6890,6900,6900,6890,659
20230705,094400,636742010,6900,6890,6900,6890,494
20230705,094300,633337920,6900,6910,6910,6900,1646
20230705,094200,621979500,6910,6900,6910,6900,2277
20230705,094100,606255690,6900,6900,6900,6900,390
20230705,094000,603564690,6900,6900,6900,6900,0
20230705,093900,603564690,6900,6900,6900,6900,10
20230705,093800,603495690,6900,6900,6900,6900,1
20230705,093700,603488790,6890,6900,6900,6890,901
20230705,093600,597280890,6890,6890,6890,6870,380
20230705,093500,594662810,6880,6890,6890,6880,21
20230705,093400,594518320,6890,6880,6890,6870,1810
20230705,093300,582075620,6890,6890,6890,6890,1
20230705,093200,582068730,6890,6890,6890,6890,1
20230705,093100,582061840,6900,6870,6900,6870,64
20230705,093000,581621830,6870,6870,6870,6870,1534
20230705,092900,571083250,6870,6870,6870,6870,558
20230705,092800,567249790,6870,6870,6900,6870,1957
20230705,092700,553804870,6870,6870,6870,6870,1109
20230705,092600,546186040,6870,6870,6900,6870,955
20230705,092500,539622530,6870,6870,6880,6870,3062
20230705,092400,518586240,6880,6880,6880,6870,3150
20230705,092300,496914740,6880,6890,6900,6880,810
20230705,092200,491338900,6890,6900,6900,6890,104
20230705,092100,490622310,6910,6910,6910,6910,0
20230705,092000,490622310,6910,6880,6910,6860,2098
20230705,091900,476211630,6910,6880,6910,6870,256
20230705,091800,474452180,6910,6910,6910,6880,3387
20230705,091700,451126180,6910,6910,6910,6900,3429
20230705,091600,427465390,6910,6920,6930,6910,3606
20230705,091500,402542200,6920,6930,6940,6920,3987
20230705,091400,374914160,6930,6930,6940,6930,405
20230705,091300,372106530,6940,6910,6940,6910,1056
20230705,091200,364789430,6910,6910,6930,6900,1078
20230705,091100,357339620,6910,6940,6940,6910,705
20230705,091000,352464720,6950,6940,6950,6940,1568
20230705,090900,341570920,6950,6960,6970,6870,15973
20230705,090800,230751440,6950,6950,6970,6940,12717
20230705,090700,142394430,6940,6890,6950,6890,8213
20230705,090600,85523120,6910,6890,6910,6870,2747
20230705,090500,66599250,6870,6900,6900,6870,1002
20230705,090400,59714220,6910,6900,6910,6900,100
20230705,090300,59024120,6870,6900,6910,6870,478
20230705,090200,55729980,6870,6880,6900,6870,1739
20230705,090100,43759510,6850,6850,6870,6850,3473
20230705,090000,19932800,6850,6840,6850,6840,2914
Reference in New Issue Copy Permalink