dsyoon/DeepStock
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

try except deletion

Browse Source
This commit is contained in:
dsyoon
2021-10-26 00:15:04 +09:00
parent b6ec663d63
commit 8256b6fcc8
4 changed files with 775 additions and 11 deletions
Download Patch File Download Diff File Expand all files Collapse all files

18
hts/HTS_122630.py
View File

@@ -550,7 +550,7 @@ class HTS_122630:
BASE_COUNT = 10
timecheckList = pd.read_csv("timecheck.csv").values.tolist()
timecheck = {GIVEN_DAY + " " + str(second).zfill(6): False for second, check in timecheckList}
timecheck = {GIVEN_DAY + " " + str(second).zfill(6):False for second, check in timecheckList}
result = {"check": set(),
"time": [],
@@ -561,7 +561,7 @@ class HTS_122630:
"vol": []}
final_price = 0
print("START...")
print ("START...")
THIS_TIME = datetime.now()
while datetime.strptime(GIVEN_DAY + " 070000", '%Y%m%d %H%M%S') < THIS_TIME < datetime.strptime(GIVEN_DAY + " 15200", '%Y%m%d %H%M%S'):
@@ -576,15 +576,15 @@ class HTS_122630:
# 사야 할 시점/가격과 팔아야 할 시점/가격을 체크한다.
bs_buy_price, bs_weight, bs_sell_price = self.checkTransaction(data)
data_size = len(data["close"])
final_price = data["close"][data_size - 1]
final_price = data["close"][data_size-1]
if bs_buy_price > 0:
# 기본 100 주에 가중치를 추가해서 매수한다.
# BUY_COUNT = int(BASE_COUNT * bs_weight)
#BUY_COUNT = int(BASE_COUNT * bs_weight)
BUY_COUNT = int(BASE_COUNT * 1)
# 매수를 주문한다.
orderNum = self.requestOrder(OrderType.buy, stock_code, BUY_COUNT, bs_buy_price)
orderNum = self.requestOrder(OrderType.buy, stock_code, BUY_COUNT , bs_buy_price)
# 미체결 기록을 가져온다.
ORDER_LIST = self.requestOrderList()
@@ -614,7 +614,7 @@ class HTS_122630:
print("SELL", THIS_TIME.strftime('%Y%m%d %H%M%S'), selling_count, selling_price, len(orderListToCancel), len(ORDER_LIST))
# 로그 출력
print("TIMECHECK", THIS_TIME, final_price, data["low"][data_size - 1], data["slow_k"][data_size - 1], data["slow_d"][data_size - 1])
print("TIMECHECK", THIS_TIME, final_price, data["low"][data_size-1], data["slow_k"][data_size-1], data["slow_d"][data_size-1])
timecheck[THIS_TIME] = True
if datetime.strptime(GIVEN_DAY + " 151530", '%Y%m%d %H%M%S') < THIS_TIME:
@@ -648,12 +648,12 @@ if __name__ == "__main__":
PROJECT_HOME = os.path.join(os.path.dirname(os.path.join(os.path.dirname(__file__))))
RESOURCE_DIR = PROJECT_HOME + "/resources/analysis/"+today.strftime("%Y%m%d")
# KODEX 레버리지
# KODEX 인버스 * 2
hts = HTS_122630()
stock_codes = ["122630"]
given_day = datetime.today().strftime('%Y%m%d')
hts.writeStockData(stock_codes, "20211022")
#hts.buyRealTime(stock_codes[0], given_day)
#hts.writeStockData(stock_codes, "20211025")
hts.buyRealTime(stock_codes[0], given_day)
print ("done...")

4
hts/HTS_252670.py
View File

@@ -547,7 +547,7 @@ class HTS_252670:
def buyRealTime(self, stock_code, GIVEN_DAY):
orderChecker = OrderChecker(stock_code)
BASE_COUNT = 300
BASE_COUNT = 100
timecheckList = pd.read_csv("timecheck.csv").values.tolist()
timecheck = {GIVEN_DAY + " " + str(second).zfill(6):False for second, check in timecheckList}
@@ -653,7 +653,7 @@ if __name__ == "__main__":
stock_codes = ["252670"]
given_day = datetime.today().strftime('%Y%m%d')
#hts.writeStockData(stock_codes, "20211022")
#hts.writeStockData(stock_codes, "20211025")
hts.buyRealTime(stock_codes[0], given_day)
print ("done...")

382
hts/data/122630_20211025.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20211025,0901,23370,23405,23320,23325,235256
20211025,0902,23320,23330,23270,23285,187767
20211025,0903,23280,23285,23220,23230,144510
20211025,0904,23225,23245,23205,23225,126842
20211025,0905,23225,23270,23215,23255,134019
20211025,0906,23255,23305,23240,23280,127418
20211025,0907,23285,23295,23245,23255,113460
20211025,0908,23245,23265,23230,23230,180938
20211025,0909,23225,23230,23195,23210,164431
20211025,0910,23215,23220,23150,23155,206760
20211025,0911,23150,23175,23135,23165,194818
20211025,0912,23170,23175,23135,23150,47555
20211025,0913,23150,23180,23145,23175,80236
20211025,0914,23175,23205,23165,23170,113614
20211025,0915,23170,23175,23155,23160,187032
20211025,0916,23155,23165,23120,23150,94770
20211025,0917,23155,23180,23150,23170,112995
20211025,0918,23170,23195,23160,23185,80966
20211025,0919,23190,23245,23190,23225,147145
20211025,0920,23225,23230,23195,23200,60372
20211025,0921,23195,23245,23195,23215,95020
20211025,0922,23220,23225,23185,23200,99516
20211025,0923,23195,23215,23185,23210,78558
20211025,0924,23210,23300,23210,23295,241351
20211025,0925,23295,23340,23290,23330,88886
20211025,0926,23330,23345,23315,23345,44608
20211025,0927,23335,23350,23315,23330,41285
20211025,0928,23325,23355,23320,23340,34411
20211025,0929,23340,23365,23335,23345,74994
20211025,0930,23350,23355,23320,23335,15536
20211025,0931,23340,23375,23330,23355,41758
20211025,0932,23355,23360,23315,23320,57531
20211025,0933,23325,23335,23315,23335,6152
20211025,0934,23330,23380,23330,23370,41831
20211025,0935,23375,23385,23355,23375,37222
20211025,0936,23375,23415,23360,23405,55810
20211025,0937,23405,23445,23400,23440,62552
20211025,0938,23440,23470,23440,23460,43041
20211025,0939,23465,23475,23450,23460,61097
20211025,0940,23465,23470,23435,23435,44061
20211025,0941,23440,23460,23435,23435,58184
20211025,0942,23435,23440,23415,23420,47466
20211025,0943,23420,23430,23415,23425,20428
20211025,0944,23420,23455,23415,23455,61056
20211025,0945,23455,23470,23450,23450,89588
20211025,0946,23450,23475,23435,23470,38099
20211025,0947,23470,23490,23445,23450,49219
20211025,0948,23455,23465,23440,23455,54020
20211025,0949,23455,23490,23450,23490,43649
20211025,0950,23490,23515,23485,23495,103361
20211025,0951,23490,23500,23475,23500,43454
20211025,0952,23495,23540,23490,23535,108604
20211025,0953,23530,23545,23525,23535,63060
20211025,0954,23540,23560,23530,23545,31354
20211025,0955,23545,23570,23540,23550,87222
20211025,0956,23550,23570,23545,23560,11787
20211025,0957,23570,23570,23530,23540,34639
20211025,0958,23540,23545,23525,23530,40572
20211025,0959,23535,23540,23515,23515,73121
20211025,1000,23515,23530,23505,23505,116665
20211025,1001,23515,23540,23510,23540,30279
20211025,1002,23540,23540,23510,23525,15511
20211025,1003,23520,23535,23500,23515,33981
20211025,1004,23520,23525,23490,23495,29778
20211025,1005,23490,23495,23480,23485,15142
20211025,1006,23480,23500,23480,23500,36249
20211025,1007,23495,23500,23480,23495,11625
20211025,1008,23495,23510,23480,23490,40329
20211025,1009,23490,23510,23490,23510,4080
20211025,1010,23510,23535,23505,23535,23509
20211025,1011,23535,23540,23515,23535,22996
20211025,1012,23540,23540,23520,23530,4304
20211025,1013,23530,23530,23515,23525,13416
20211025,1014,23530,23535,23495,23495,33359
20211025,1015,23495,23495,23475,23485,46059
20211025,1016,23475,23495,23465,23470,30277
20211025,1017,23475,23480,23465,23475,6561
20211025,1018,23475,23480,23455,23480,29733
20211025,1019,23475,23515,23475,23515,39283
20211025,1020,23520,23530,23495,23500,43230
20211025,1021,23495,23510,23490,23510,11760
20211025,1022,23505,23515,23485,23485,6038
20211025,1023,23485,23495,23475,23480,18635
20211025,1024,23485,23490,23475,23485,15828
20211025,1025,23485,23495,23480,23495,12535
20211025,1026,23495,23530,23485,23520,39731
20211025,1027,23520,23540,23520,23540,25750
20211025,1028,23540,23540,23525,23535,18024
20211025,1029,23530,23550,23525,23550,25737
20211025,1030,23545,23575,23540,23575,79575
20211025,1031,23575,23595,23570,23575,123800
20211025,1032,23570,23595,23560,23590,49160
20211025,1033,23585,23605,23585,23595,114204
20211025,1034,23595,23600,23585,23585,55267
20211025,1035,23595,23595,23575,23575,13001
20211025,1036,23580,23595,23575,23580,46192
20211025,1037,23585,23635,23585,23625,249191
20211025,1038,23630,23630,23615,23615,12194
20211025,1039,23610,23615,23590,23595,26077
20211025,1040,23595,23600,23585,23595,26237
20211025,1041,23595,23595,23570,23585,81275
20211025,1042,23585,23590,23565,23580,22851
20211025,1043,23585,23585,23575,23585,29939
20211025,1044,23585,23595,23565,23565,26253
20211025,1045,23565,23580,23560,23570,11137
20211025,1046,23580,23590,23570,23590,27989
20211025,1047,23585,23585,23565,23570,24422
20211025,1048,23565,23575,23555,23560,13047
20211025,1049,23560,23560,23545,23555,17234
20211025,1050,23550,23565,23550,23565,29011
20211025,1051,23555,23555,23500,23505,73904
20211025,1052,23505,23510,23465,23475,80166
20211025,1053,23475,23485,23470,23485,56047
20211025,1054,23480,23500,23470,23490,44674
20211025,1055,23490,23490,23475,23485,13498
20211025,1056,23490,23490,23460,23485,12653
20211025,1057,23480,23515,23480,23510,16153
20211025,1058,23510,23530,23505,23525,12585
20211025,1059,23520,23545,23520,23535,17093
20211025,1100,23540,23565,23530,23560,41442
20211025,1101,23555,23565,23550,23560,34669
20211025,1102,23565,23580,23550,23580,103760
20211025,1103,23580,23600,23570,23590,50736
20211025,1104,23595,23600,23585,23590,30930
20211025,1105,23595,23610,23585,23605,45903
20211025,1106,23605,23610,23585,23595,28961
20211025,1107,23595,23595,23585,23585,10032
20211025,1108,23585,23635,23585,23635,76382
20211025,1109,23630,23645,23630,23640,20050
20211025,1110,23635,23640,23620,23640,29225
20211025,1111,23635,23640,23625,23640,36409
20211025,1112,23640,23640,23620,23620,12145
20211025,1113,23620,23620,23605,23615,24823
20211025,1114,23615,23615,23585,23590,18470
20211025,1115,23590,23595,23575,23595,24885
20211025,1116,23590,23595,23585,23590,4421
20211025,1117,23600,23600,23580,23585,10855
20211025,1118,23580,23590,23575,23585,12483
20211025,1119,23580,23600,23570,23600,10769
20211025,1120,23595,23605,23585,23605,24194
20211025,1121,23605,23610,23590,23610,12832
20211025,1122,23610,23615,23595,23615,16647
20211025,1123,23610,23635,23610,23635,21432
20211025,1124,23630,23650,23630,23650,16864
20211025,1125,23635,23660,23635,23655,43113
20211025,1126,23655,23660,23620,23620,18512
20211025,1127,23620,23625,23600,23610,7464
20211025,1128,23610,23610,23590,23595,6331
20211025,1129,23590,23600,23580,23585,7665
20211025,1130,23595,23595,23580,23585,4747
20211025,1131,23580,23605,23580,23595,8602
20211025,1132,23600,23610,23585,23610,19033
20211025,1133,23610,23635,23610,23625,9196
20211025,1134,23635,23650,23620,23645,18476
20211025,1135,23645,23655,23630,23655,64568
20211025,1136,23655,23660,23620,23620,66947
20211025,1137,23620,23620,23610,23610,23524
20211025,1138,23615,23615,23605,23610,5791
20211025,1139,23610,23615,23600,23600,10395
20211025,1140,23600,23610,23590,23595,36556
20211025,1141,23590,23600,23580,23590,12117
20211025,1142,23590,23595,23585,23595,15464
20211025,1143,23600,23600,23580,23595,5972
20211025,1144,23590,23610,23585,23595,44837
20211025,1145,23595,23600,23570,23570,31208
20211025,1146,23575,23595,23570,23590,21506
20211025,1147,23585,23605,23585,23600,10189
20211025,1148,23600,23610,23600,23610,26302
20211025,1149,23615,23620,23605,23605,51131
20211025,1150,23600,23615,23595,23615,35232
20211025,1151,23615,23635,23605,23605,17869
20211025,1152,23605,23630,23600,23625,745
20211025,1153,23630,23640,23620,23625,28663
20211025,1154,23625,23625,23600,23610,17461
20211025,1155,23615,23625,23610,23610,5159
20211025,1156,23620,23635,23620,23630,7010
20211025,1157,23635,23645,23635,23635,15943
20211025,1158,23635,23655,23635,23645,14124
20211025,1159,23645,23645,23630,23635,6195
20211025,1200,23640,23655,23640,23650,4480
20211025,1201,23655,23670,23635,23640,34582
20211025,1202,23640,23655,23630,23645,22607
20211025,1203,23645,23675,23645,23675,33166
20211025,1204,23675,23680,23655,23660,51681
20211025,1205,23665,23690,23665,23690,19322
20211025,1206,23685,23700,23680,23700,46073
20211025,1207,23700,23720,23695,23720,60014
20211025,1208,23720,23725,23700,23720,75350
20211025,1209,23715,23750,23715,23745,85470
20211025,1210,23740,23760,23740,23755,32851
20211025,1211,23755,23775,23750,23770,111355
20211025,1212,23775,23775,23755,23775,63628
20211025,1213,23780,23825,23775,23825,209186
20211025,1214,23820,23825,23800,23805,56743
20211025,1215,23800,23805,23785,23795,38367
20211025,1216,23790,23800,23780,23790,28815
20211025,1217,23795,23800,23790,23795,48027
20211025,1218,23795,23795,23770,23775,18321
20211025,1219,23775,23790,23775,23780,20249
20211025,1220,23780,23780,23760,23765,12950
20211025,1221,23765,23775,23760,23770,18404
20211025,1222,23770,23775,23760,23765,7681
20211025,1223,23765,23785,23760,23785,46710
20211025,1224,23785,23790,23765,23765,24672
20211025,1225,23765,23770,23755,23755,20419
20211025,1226,23755,23765,23755,23765,3167
20211025,1227,23760,23780,23755,23765,32295
20211025,1228,23765,23765,23750,23755,19986
20211025,1229,23750,23760,23745,23750,19479
20211025,1230,23745,23760,23745,23745,3721
20211025,1231,23750,23760,23740,23745,14011
20211025,1232,23740,23745,23735,23740,23054
20211025,1233,23740,23745,23725,23730,36639
20211025,1234,23735,23750,23735,23745,22224
20211025,1235,23745,23755,23735,23755,29162
20211025,1236,23750,23755,23740,23745,13512
20211025,1237,23745,23745,23735,23740,30045
20211025,1238,23740,23740,23730,23735,7045
20211025,1239,23740,23750,23730,23750,20314
20211025,1240,23750,23750,23740,23740,4517
20211025,1241,23740,23745,23730,23745,15789
20211025,1242,23740,23740,23715,23720,43742
20211025,1243,23720,23740,23710,23740,21967
20211025,1244,23735,23740,23730,23735,7452
20211025,1245,23740,23740,23730,23730,10282
20211025,1246,23730,23745,23730,23735,8849
20211025,1247,23735,23735,23715,23715,36756
20211025,1248,23720,23725,23715,23725,16570
20211025,1249,23720,23735,23720,23730,10615
20211025,1250,23730,23735,23720,23730,6895
20211025,1251,23735,23735,23710,23735,22441
20211025,1252,23735,23735,23725,23725,23138
20211025,1253,23725,23725,23710,23710,46546
20211025,1254,23710,23725,23710,23715,17362
20211025,1255,23715,23720,23710,23715,949
20211025,1256,23710,23725,23700,23700,17123
20211025,1257,23700,23700,23680,23685,22718
20211025,1258,23690,23710,23690,23705,40311
20211025,1259,23705,23720,23705,23715,21845
20211025,1300,23715,23720,23710,23715,13761
20211025,1301,23715,23730,23710,23730,6073
20211025,1302,23725,23740,23720,23735,19273
20211025,1303,23735,23750,23730,23745,10816
20211025,1304,23745,23750,23740,23740,18476
20211025,1305,23740,23745,23735,23740,17197
20211025,1306,23740,23740,23730,23730,58655
20211025,1307,23735,23740,23725,23730,6883
20211025,1308,23735,23740,23730,23735,3973
20211025,1309,23735,23755,23735,23745,34540
20211025,1310,23745,23750,23735,23740,78694
20211025,1311,23735,23740,23730,23730,86879
20211025,1312,23730,23735,23720,23725,5948
20211025,1313,23720,23730,23720,23730,22048
20211025,1314,23730,23755,23730,23745,28582
20211025,1315,23745,23750,23740,23740,10780
20211025,1316,23745,23745,23720,23730,24580
20211025,1317,23730,23740,23725,23735,6720
20211025,1318,23735,23735,23715,23720,25431
20211025,1319,23720,23725,23705,23705,27874
20211025,1320,23705,23705,23685,23690,55167
20211025,1321,23690,23690,23680,23685,34084
20211025,1322,23685,23695,23675,23680,42781
20211025,1323,23680,23685,23670,23675,12817
20211025,1324,23685,23695,23680,23695,10159
20211025,1325,23695,23710,23695,23710,6781
20211025,1326,23705,23740,23705,23735,65297
20211025,1327,23735,23745,23730,23735,15340
20211025,1328,23740,23745,23735,23740,6432
20211025,1329,23740,23745,23735,23745,16101
20211025,1330,23745,23745,23735,23735,1985
20211025,1331,23735,23735,23725,23725,2803
20211025,1332,23725,23730,23715,23720,9746
20211025,1333,23725,23740,23715,23740,10304
20211025,1334,23735,23740,23725,23725,2531
20211025,1335,23730,23730,23720,23730,1521
20211025,1336,23725,23740,23725,23730,8088
20211025,1337,23730,23730,23720,23720,13736
20211025,1338,23720,23730,23715,23720,3763
20211025,1339,23715,23720,23705,23720,41771
20211025,1340,23715,23735,23715,23720,6538
20211025,1341,23715,23730,23715,23715,9976
20211025,1342,23715,23720,23705,23705,3685
20211025,1343,23705,23730,23705,23725,3900
20211025,1344,23725,23735,23720,23720,7828
20211025,1345,23720,23735,23715,23735,9455
20211025,1346,23730,23740,23725,23735,3282
20211025,1347,23735,23735,23730,23730,3004
20211025,1348,23735,23740,23720,23725,14795
20211025,1349,23725,23725,23715,23720,7050
20211025,1350,23715,23725,23715,23720,34173
20211025,1351,23720,23730,23720,23730,4942
20211025,1352,23730,23735,23725,23730,2874
20211025,1353,23730,23730,23725,23730,18576
20211025,1354,23735,23740,23730,23735,9638
20211025,1355,23735,23740,23725,23730,2517
20211025,1356,23730,23730,23725,23725,605
20211025,1357,23730,23730,23715,23720,7943
20211025,1358,23715,23715,23705,23715,17847
20211025,1359,23715,23715,23705,23710,2788
20211025,1400,23710,23715,23705,23710,4074
20211025,1401,23720,23720,23690,23695,51868
20211025,1402,23700,23715,23695,23715,22269
20211025,1403,23715,23725,23710,23710,14225
20211025,1404,23720,23720,23690,23695,16441
20211025,1405,23695,23695,23635,23640,61634
20211025,1406,23635,23660,23635,23655,63896
20211025,1407,23655,23670,23650,23660,4913
20211025,1408,23660,23690,23650,23665,26900
20211025,1409,23665,23685,23665,23675,6514
20211025,1410,23680,23685,23670,23675,3622
20211025,1411,23670,23685,23670,23685,14062
20211025,1412,23680,23695,23680,23680,1561
20211025,1413,23690,23710,23690,23710,30617
20211025,1414,23715,23715,23695,23700,11235
20211025,1415,23705,23710,23695,23705,7317
20211025,1416,23705,23710,23695,23700,731
20211025,1417,23700,23720,23700,23715,23258
20211025,1418,23715,23725,23705,23705,5934
20211025,1419,23705,23705,23700,23700,17301
20211025,1420,23705,23710,23690,23700,7450
20211025,1421,23710,23715,23705,23715,10849
20211025,1422,23715,23715,23705,23710,8947
20211025,1423,23705,23705,23695,23700,59735
20211025,1424,23700,23715,23690,23710,53848
20211025,1425,23710,23720,23710,23720,12260
20211025,1426,23720,23720,23710,23715,51027
20211025,1427,23715,23720,23710,23710,27399
20211025,1428,23715,23715,23705,23715,36736
20211025,1429,23715,23725,23700,23725,57027
20211025,1430,23715,23725,23710,23725,81681
20211025,1431,23725,23740,23725,23740,35086
20211025,1432,23740,23750,23740,23745,110108
20211025,1433,23745,23745,23730,23730,74984
20211025,1434,23730,23755,23730,23745,50425
20211025,1435,23750,23760,23740,23755,43599
20211025,1436,23755,23775,23750,23765,85562
20211025,1437,23775,23775,23770,23775,50436
20211025,1438,23775,23790,23770,23785,62661
20211025,1439,23790,23790,23775,23780,24352
20211025,1440,23780,23785,23770,23775,8564
20211025,1441,23775,23775,23760,23770,4871
20211025,1442,23765,23775,23760,23775,36006
20211025,1443,23770,23785,23770,23785,41044
20211025,1444,23785,23785,23765,23770,45971
20211025,1445,23775,23790,23775,23790,15050
20211025,1446,23790,23800,23785,23795,93543
20211025,1447,23795,23800,23785,23800,11065
20211025,1448,23800,23820,23790,23790,61103
20211025,1449,23790,23810,23790,23810,57369
20211025,1450,23810,23815,23805,23810,10857
20211025,1451,23810,23815,23800,23810,45581
20211025,1452,23810,23810,23795,23795,25959
20211025,1453,23800,23800,23790,23795,23255
20211025,1454,23795,23805,23795,23800,3508
20211025,1455,23800,23800,23790,23790,15747
20211025,1456,23795,23810,23795,23805,8450
20211025,1457,23805,23805,23795,23795,31099
20211025,1458,23795,23795,23785,23785,16831
20211025,1459,23785,23790,23765,23765,55840
20211025,1500,23770,23780,23765,23775,13627
20211025,1501,23770,23780,23760,23780,23263
20211025,1502,23780,23795,23775,23790,9932
20211025,1503,23790,23795,23780,23785,4536
20211025,1504,23785,23790,23780,23785,2535
20211025,1505,23780,23790,23780,23780,4331
20211025,1506,23785,23795,23785,23790,20101
20211025,1507,23785,23785,23770,23775,11237
20211025,1508,23775,23790,23770,23790,1452
20211025,1509,23780,23790,23770,23775,4967
20211025,1510,23770,23770,23760,23765,14168
20211025,1511,23765,23770,23760,23770,40833
20211025,1512,23770,23775,23755,23765,35527
20211025,1513,23760,23760,23755,23755,4813
20211025,1514,23760,23760,23755,23760,8721
20211025,1515,23755,23775,23755,23770,23037
20211025,1516,23775,23785,23770,23780,30272
20211025,1517,23785,23785,23775,23785,11040
20211025,1518,23785,23785,23765,23770,10668
20211025,1519,23770,23770,23760,23765,14637
20211025,1520,23765,23775,23760,23765,43080
20211025,1530,23750,23750,23750,23750,176590
1 날짜 시간 시가 고가 저가 종가 거래량
2 20211025 0901 23370 23405 23320 23325 235256
3 20211025 0902 23320 23330 23270 23285 187767
4 20211025 0903 23280 23285 23220 23230 144510
5 20211025 0904 23225 23245 23205 23225 126842
6 20211025 0905 23225 23270 23215 23255 134019
7 20211025 0906 23255 23305 23240 23280 127418
8 20211025 0907 23285 23295 23245 23255 113460
9 20211025 0908 23245 23265 23230 23230 180938
10 20211025 0909 23225 23230 23195 23210 164431
11 20211025 0910 23215 23220 23150 23155 206760
12 20211025 0911 23150 23175 23135 23165 194818
13 20211025 0912 23170 23175 23135 23150 47555
14 20211025 0913 23150 23180 23145 23175 80236
15 20211025 0914 23175 23205 23165 23170 113614
16 20211025 0915 23170 23175 23155 23160 187032
17 20211025 0916 23155 23165 23120 23150 94770
18 20211025 0917 23155 23180 23150 23170 112995
19 20211025 0918 23170 23195 23160 23185 80966
20 20211025 0919 23190 23245 23190 23225 147145
21 20211025 0920 23225 23230 23195 23200 60372
22 20211025 0921 23195 23245 23195 23215 95020
23 20211025 0922 23220 23225 23185 23200 99516
24 20211025 0923 23195 23215 23185 23210 78558
25 20211025 0924 23210 23300 23210 23295 241351
26 20211025 0925 23295 23340 23290 23330 88886
27 20211025 0926 23330 23345 23315 23345 44608
28 20211025 0927 23335 23350 23315 23330 41285
29 20211025 0928 23325 23355 23320 23340 34411
30 20211025 0929 23340 23365 23335 23345 74994
31 20211025 0930 23350 23355 23320 23335 15536
32 20211025 0931 23340 23375 23330 23355 41758
33 20211025 0932 23355 23360 23315 23320 57531
34 20211025 0933 23325 23335 23315 23335 6152
35 20211025 0934 23330 23380 23330 23370 41831
36 20211025 0935 23375 23385 23355 23375 37222
37 20211025 0936 23375 23415 23360 23405 55810
38 20211025 0937 23405 23445 23400 23440 62552
39 20211025 0938 23440 23470 23440 23460 43041
40 20211025 0939 23465 23475 23450 23460 61097
41 20211025 0940 23465 23470 23435 23435 44061
42 20211025 0941 23440 23460 23435 23435 58184
43 20211025 0942 23435 23440 23415 23420 47466
44 20211025 0943 23420 23430 23415 23425 20428
45 20211025 0944 23420 23455 23415 23455 61056
46 20211025 0945 23455 23470 23450 23450 89588
47 20211025 0946 23450 23475 23435 23470 38099
48 20211025 0947 23470 23490 23445 23450 49219
49 20211025 0948 23455 23465 23440 23455 54020
50 20211025 0949 23455 23490 23450 23490 43649
51 20211025 0950 23490 23515 23485 23495 103361
52 20211025 0951 23490 23500 23475 23500 43454
53 20211025 0952 23495 23540 23490 23535 108604
54 20211025 0953 23530 23545 23525 23535 63060
55 20211025 0954 23540 23560 23530 23545 31354
56 20211025 0955 23545 23570 23540 23550 87222
57 20211025 0956 23550 23570 23545 23560 11787
58 20211025 0957 23570 23570 23530 23540 34639
59 20211025 0958 23540 23545 23525 23530 40572
60 20211025 0959 23535 23540 23515 23515 73121
61 20211025 1000 23515 23530 23505 23505 116665
62 20211025 1001 23515 23540 23510 23540 30279
63 20211025 1002 23540 23540 23510 23525 15511
64 20211025 1003 23520 23535 23500 23515 33981
65 20211025 1004 23520 23525 23490 23495 29778
66 20211025 1005 23490 23495 23480 23485 15142
67 20211025 1006 23480 23500 23480 23500 36249
68 20211025 1007 23495 23500 23480 23495 11625
69 20211025 1008 23495 23510 23480 23490 40329
70 20211025 1009 23490 23510 23490 23510 4080
71 20211025 1010 23510 23535 23505 23535 23509
72 20211025 1011 23535 23540 23515 23535 22996
73 20211025 1012 23540 23540 23520 23530 4304
74 20211025 1013 23530 23530 23515 23525 13416
75 20211025 1014 23530 23535 23495 23495 33359
76 20211025 1015 23495 23495 23475 23485 46059
77 20211025 1016 23475 23495 23465 23470 30277
78 20211025 1017 23475 23480 23465 23475 6561
79 20211025 1018 23475 23480 23455 23480 29733
80 20211025 1019 23475 23515 23475 23515 39283
81 20211025 1020 23520 23530 23495 23500 43230
82 20211025 1021 23495 23510 23490 23510 11760
83 20211025 1022 23505 23515 23485 23485 6038
84 20211025 1023 23485 23495 23475 23480 18635
85 20211025 1024 23485 23490 23475 23485 15828
86 20211025 1025 23485 23495 23480 23495 12535
87 20211025 1026 23495 23530 23485 23520 39731
88 20211025 1027 23520 23540 23520 23540 25750
89 20211025 1028 23540 23540 23525 23535 18024
90 20211025 1029 23530 23550 23525 23550 25737
91 20211025 1030 23545 23575 23540 23575 79575
92 20211025 1031 23575 23595 23570 23575 123800
93 20211025 1032 23570 23595 23560 23590 49160
94 20211025 1033 23585 23605 23585 23595 114204
95 20211025 1034 23595 23600 23585 23585 55267
96 20211025 1035 23595 23595 23575 23575 13001
97 20211025 1036 23580 23595 23575 23580 46192
98 20211025 1037 23585 23635 23585 23625 249191
99 20211025 1038 23630 23630 23615 23615 12194
100 20211025 1039 23610 23615 23590 23595 26077
101 20211025 1040 23595 23600 23585 23595 26237
102 20211025 1041 23595 23595 23570 23585 81275
103 20211025 1042 23585 23590 23565 23580 22851
104 20211025 1043 23585 23585 23575 23585 29939
105 20211025 1044 23585 23595 23565 23565 26253
106 20211025 1045 23565 23580 23560 23570 11137
107 20211025 1046 23580 23590 23570 23590 27989
108 20211025 1047 23585 23585 23565 23570 24422
109 20211025 1048 23565 23575 23555 23560 13047
110 20211025 1049 23560 23560 23545 23555 17234
111 20211025 1050 23550 23565 23550 23565 29011
112 20211025 1051 23555 23555 23500 23505 73904
113 20211025 1052 23505 23510 23465 23475 80166
114 20211025 1053 23475 23485 23470 23485 56047
115 20211025 1054 23480 23500 23470 23490 44674
116 20211025 1055 23490 23490 23475 23485 13498
117 20211025 1056 23490 23490 23460 23485 12653
118 20211025 1057 23480 23515 23480 23510 16153
119 20211025 1058 23510 23530 23505 23525 12585
120 20211025 1059 23520 23545 23520 23535 17093
121 20211025 1100 23540 23565 23530 23560 41442
122 20211025 1101 23555 23565 23550 23560 34669
123 20211025 1102 23565 23580 23550 23580 103760
124 20211025 1103 23580 23600 23570 23590 50736
125 20211025 1104 23595 23600 23585 23590 30930
126 20211025 1105 23595 23610 23585 23605 45903
127 20211025 1106 23605 23610 23585 23595 28961
128 20211025 1107 23595 23595 23585 23585 10032
129 20211025 1108 23585 23635 23585 23635 76382
130 20211025 1109 23630 23645 23630 23640 20050
131 20211025 1110 23635 23640 23620 23640 29225
132 20211025 1111 23635 23640 23625 23640 36409
133 20211025 1112 23640 23640 23620 23620 12145
134 20211025 1113 23620 23620 23605 23615 24823
135 20211025 1114 23615 23615 23585 23590 18470
136 20211025 1115 23590 23595 23575 23595 24885
137 20211025 1116 23590 23595 23585 23590 4421
138 20211025 1117 23600 23600 23580 23585 10855
139 20211025 1118 23580 23590 23575 23585 12483
140 20211025 1119 23580 23600 23570 23600 10769
141 20211025 1120 23595 23605 23585 23605 24194
142 20211025 1121 23605 23610 23590 23610 12832
143 20211025 1122 23610 23615 23595 23615 16647
144 20211025 1123 23610 23635 23610 23635 21432
145 20211025 1124 23630 23650 23630 23650 16864
146 20211025 1125 23635 23660 23635 23655 43113
147 20211025 1126 23655 23660 23620 23620 18512
148 20211025 1127 23620 23625 23600 23610 7464
149 20211025 1128 23610 23610 23590 23595 6331
150 20211025 1129 23590 23600 23580 23585 7665
151 20211025 1130 23595 23595 23580 23585 4747
152 20211025 1131 23580 23605 23580 23595 8602
153 20211025 1132 23600 23610 23585 23610 19033
154 20211025 1133 23610 23635 23610 23625 9196
155 20211025 1134 23635 23650 23620 23645 18476
156 20211025 1135 23645 23655 23630 23655 64568
157 20211025 1136 23655 23660 23620 23620 66947
158 20211025 1137 23620 23620 23610 23610 23524
159 20211025 1138 23615 23615 23605 23610 5791
160 20211025 1139 23610 23615 23600 23600 10395
161 20211025 1140 23600 23610 23590 23595 36556
162 20211025 1141 23590 23600 23580 23590 12117
163 20211025 1142 23590 23595 23585 23595 15464
164 20211025 1143 23600 23600 23580 23595 5972
165 20211025 1144 23590 23610 23585 23595 44837
166 20211025 1145 23595 23600 23570 23570 31208
167 20211025 1146 23575 23595 23570 23590 21506
168 20211025 1147 23585 23605 23585 23600 10189
169 20211025 1148 23600 23610 23600 23610 26302
170 20211025 1149 23615 23620 23605 23605 51131
171 20211025 1150 23600 23615 23595 23615 35232
172 20211025 1151 23615 23635 23605 23605 17869
173 20211025 1152 23605 23630 23600 23625 745
174 20211025 1153 23630 23640 23620 23625 28663
175 20211025 1154 23625 23625 23600 23610 17461
176 20211025 1155 23615 23625 23610 23610 5159
177 20211025 1156 23620 23635 23620 23630 7010
178 20211025 1157 23635 23645 23635 23635 15943
179 20211025 1158 23635 23655 23635 23645 14124
180 20211025 1159 23645 23645 23630 23635 6195
181 20211025 1200 23640 23655 23640 23650 4480
182 20211025 1201 23655 23670 23635 23640 34582
183 20211025 1202 23640 23655 23630 23645 22607
184 20211025 1203 23645 23675 23645 23675 33166
185 20211025 1204 23675 23680 23655 23660 51681
186 20211025 1205 23665 23690 23665 23690 19322
187 20211025 1206 23685 23700 23680 23700 46073
188 20211025 1207 23700 23720 23695 23720 60014
189 20211025 1208 23720 23725 23700 23720 75350
190 20211025 1209 23715 23750 23715 23745 85470
191 20211025 1210 23740 23760 23740 23755 32851
192 20211025 1211 23755 23775 23750 23770 111355
193 20211025 1212 23775 23775 23755 23775 63628
194 20211025 1213 23780 23825 23775 23825 209186
195 20211025 1214 23820 23825 23800 23805 56743
196 20211025 1215 23800 23805 23785 23795 38367
197 20211025 1216 23790 23800 23780 23790 28815
198 20211025 1217 23795 23800 23790 23795 48027
199 20211025 1218 23795 23795 23770 23775 18321
200 20211025 1219 23775 23790 23775 23780 20249
201 20211025 1220 23780 23780 23760 23765 12950
202 20211025 1221 23765 23775 23760 23770 18404
203 20211025 1222 23770 23775 23760 23765 7681
204 20211025 1223 23765 23785 23760 23785 46710
205 20211025 1224 23785 23790 23765 23765 24672
206 20211025 1225 23765 23770 23755 23755 20419
207 20211025 1226 23755 23765 23755 23765 3167
208 20211025 1227 23760 23780 23755 23765 32295
209 20211025 1228 23765 23765 23750 23755 19986
210 20211025 1229 23750 23760 23745 23750 19479
211 20211025 1230 23745 23760 23745 23745 3721
212 20211025 1231 23750 23760 23740 23745 14011
213 20211025 1232 23740 23745 23735 23740 23054
214 20211025 1233 23740 23745 23725 23730 36639
215 20211025 1234 23735 23750 23735 23745 22224
216 20211025 1235 23745 23755 23735 23755 29162
217 20211025 1236 23750 23755 23740 23745 13512
218 20211025 1237 23745 23745 23735 23740 30045
219 20211025 1238 23740 23740 23730 23735 7045
220 20211025 1239 23740 23750 23730 23750 20314
221 20211025 1240 23750 23750 23740 23740 4517
222 20211025 1241 23740 23745 23730 23745 15789
223 20211025 1242 23740 23740 23715 23720 43742
224 20211025 1243 23720 23740 23710 23740 21967
225 20211025 1244 23735 23740 23730 23735 7452
226 20211025 1245 23740 23740 23730 23730 10282
227 20211025 1246 23730 23745 23730 23735 8849
228 20211025 1247 23735 23735 23715 23715 36756
229 20211025 1248 23720 23725 23715 23725 16570
230 20211025 1249 23720 23735 23720 23730 10615
231 20211025 1250 23730 23735 23720 23730 6895
232 20211025 1251 23735 23735 23710 23735 22441
233 20211025 1252 23735 23735 23725 23725 23138
234 20211025 1253 23725 23725 23710 23710 46546
235 20211025 1254 23710 23725 23710 23715 17362
236 20211025 1255 23715 23720 23710 23715 949
237 20211025 1256 23710 23725 23700 23700 17123
238 20211025 1257 23700 23700 23680 23685 22718
239 20211025 1258 23690 23710 23690 23705 40311
240 20211025 1259 23705 23720 23705 23715 21845
241 20211025 1300 23715 23720 23710 23715 13761
242 20211025 1301 23715 23730 23710 23730 6073
243 20211025 1302 23725 23740 23720 23735 19273
244 20211025 1303 23735 23750 23730 23745 10816
245 20211025 1304 23745 23750 23740 23740 18476
246 20211025 1305 23740 23745 23735 23740 17197
247 20211025 1306 23740 23740 23730 23730 58655
248 20211025 1307 23735 23740 23725 23730 6883
249 20211025 1308 23735 23740 23730 23735 3973
250 20211025 1309 23735 23755 23735 23745 34540
251 20211025 1310 23745 23750 23735 23740 78694
252 20211025 1311 23735 23740 23730 23730 86879
253 20211025 1312 23730 23735 23720 23725 5948
254 20211025 1313 23720 23730 23720 23730 22048
255 20211025 1314 23730 23755 23730 23745 28582
256 20211025 1315 23745 23750 23740 23740 10780
257 20211025 1316 23745 23745 23720 23730 24580
258 20211025 1317 23730 23740 23725 23735 6720
259 20211025 1318 23735 23735 23715 23720 25431
260 20211025 1319 23720 23725 23705 23705 27874
261 20211025 1320 23705 23705 23685 23690 55167
262 20211025 1321 23690 23690 23680 23685 34084
263 20211025 1322 23685 23695 23675 23680 42781
264 20211025 1323 23680 23685 23670 23675 12817
265 20211025 1324 23685 23695 23680 23695 10159
266 20211025 1325 23695 23710 23695 23710 6781
267 20211025 1326 23705 23740 23705 23735 65297
268 20211025 1327 23735 23745 23730 23735 15340
269 20211025 1328 23740 23745 23735 23740 6432
270 20211025 1329 23740 23745 23735 23745 16101
271 20211025 1330 23745 23745 23735 23735 1985
272 20211025 1331 23735 23735 23725 23725 2803
273 20211025 1332 23725 23730 23715 23720 9746
274 20211025 1333 23725 23740 23715 23740 10304
275 20211025 1334 23735 23740 23725 23725 2531
276 20211025 1335 23730 23730 23720 23730 1521
277 20211025 1336 23725 23740 23725 23730 8088
278 20211025 1337 23730 23730 23720 23720 13736
279 20211025 1338 23720 23730 23715 23720 3763
280 20211025 1339 23715 23720 23705 23720 41771
281 20211025 1340 23715 23735 23715 23720 6538
282 20211025 1341 23715 23730 23715 23715 9976
283 20211025 1342 23715 23720 23705 23705 3685
284 20211025 1343 23705 23730 23705 23725 3900
285 20211025 1344 23725 23735 23720 23720 7828
286 20211025 1345 23720 23735 23715 23735 9455
287 20211025 1346 23730 23740 23725 23735 3282
288 20211025 1347 23735 23735 23730 23730 3004
289 20211025 1348 23735 23740 23720 23725 14795
290 20211025 1349 23725 23725 23715 23720 7050
291 20211025 1350 23715 23725 23715 23720 34173
292 20211025 1351 23720 23730 23720 23730 4942
293 20211025 1352 23730 23735 23725 23730 2874
294 20211025 1353 23730 23730 23725 23730 18576
295 20211025 1354 23735 23740 23730 23735 9638
296 20211025 1355 23735 23740 23725 23730 2517
297 20211025 1356 23730 23730 23725 23725 605
298 20211025 1357 23730 23730 23715 23720 7943
299 20211025 1358 23715 23715 23705 23715 17847
300 20211025 1359 23715 23715 23705 23710 2788
301 20211025 1400 23710 23715 23705 23710 4074
302 20211025 1401 23720 23720 23690 23695 51868
303 20211025 1402 23700 23715 23695 23715 22269
304 20211025 1403 23715 23725 23710 23710 14225
305 20211025 1404 23720 23720 23690 23695 16441
306 20211025 1405 23695 23695 23635 23640 61634
307 20211025 1406 23635 23660 23635 23655 63896
308 20211025 1407 23655 23670 23650 23660 4913
309 20211025 1408 23660 23690 23650 23665 26900
310 20211025 1409 23665 23685 23665 23675 6514
311 20211025 1410 23680 23685 23670 23675 3622
312 20211025 1411 23670 23685 23670 23685 14062
313 20211025 1412 23680 23695 23680 23680 1561
314 20211025 1413 23690 23710 23690 23710 30617
315 20211025 1414 23715 23715 23695 23700 11235
316 20211025 1415 23705 23710 23695 23705 7317
317 20211025 1416 23705 23710 23695 23700 731
318 20211025 1417 23700 23720 23700 23715 23258
319 20211025 1418 23715 23725 23705 23705 5934
320 20211025 1419 23705 23705 23700 23700 17301
321 20211025 1420 23705 23710 23690 23700 7450
322 20211025 1421 23710 23715 23705 23715 10849
323 20211025 1422 23715 23715 23705 23710 8947
324 20211025 1423 23705 23705 23695 23700 59735
325 20211025 1424 23700 23715 23690 23710 53848
326 20211025 1425 23710 23720 23710 23720 12260
327 20211025 1426 23720 23720 23710 23715 51027
328 20211025 1427 23715 23720 23710 23710 27399
329 20211025 1428 23715 23715 23705 23715 36736
330 20211025 1429 23715 23725 23700 23725 57027
331 20211025 1430 23715 23725 23710 23725 81681
332 20211025 1431 23725 23740 23725 23740 35086
333 20211025 1432 23740 23750 23740 23745 110108
334 20211025 1433 23745 23745 23730 23730 74984
335 20211025 1434 23730 23755 23730 23745 50425
336 20211025 1435 23750 23760 23740 23755 43599
337 20211025 1436 23755 23775 23750 23765 85562
338 20211025 1437 23775 23775 23770 23775 50436
339 20211025 1438 23775 23790 23770 23785 62661
340 20211025 1439 23790 23790 23775 23780 24352
341 20211025 1440 23780 23785 23770 23775 8564
342 20211025 1441 23775 23775 23760 23770 4871
343 20211025 1442 23765 23775 23760 23775 36006
344 20211025 1443 23770 23785 23770 23785 41044
345 20211025 1444 23785 23785 23765 23770 45971
346 20211025 1445 23775 23790 23775 23790 15050
347 20211025 1446 23790 23800 23785 23795 93543
348 20211025 1447 23795 23800 23785 23800 11065
349 20211025 1448 23800 23820 23790 23790 61103
350 20211025 1449 23790 23810 23790 23810 57369
351 20211025 1450 23810 23815 23805 23810 10857
352 20211025 1451 23810 23815 23800 23810 45581
353 20211025 1452 23810 23810 23795 23795 25959
354 20211025 1453 23800 23800 23790 23795 23255
355 20211025 1454 23795 23805 23795 23800 3508
356 20211025 1455 23800 23800 23790 23790 15747
357 20211025 1456 23795 23810 23795 23805 8450
358 20211025 1457 23805 23805 23795 23795 31099
359 20211025 1458 23795 23795 23785 23785 16831
360 20211025 1459 23785 23790 23765 23765 55840
361 20211025 1500 23770 23780 23765 23775 13627
362 20211025 1501 23770 23780 23760 23780 23263
363 20211025 1502 23780 23795 23775 23790 9932
364 20211025 1503 23790 23795 23780 23785 4536
365 20211025 1504 23785 23790 23780 23785 2535
366 20211025 1505 23780 23790 23780 23780 4331
367 20211025 1506 23785 23795 23785 23790 20101
368 20211025 1507 23785 23785 23770 23775 11237
369 20211025 1508 23775 23790 23770 23790 1452
370 20211025 1509 23780 23790 23770 23775 4967
371 20211025 1510 23770 23770 23760 23765 14168
372 20211025 1511 23765 23770 23760 23770 40833
373 20211025 1512 23770 23775 23755 23765 35527
374 20211025 1513 23760 23760 23755 23755 4813
375 20211025 1514 23760 23760 23755 23760 8721
376 20211025 1515 23755 23775 23755 23770 23037
377 20211025 1516 23775 23785 23770 23780 30272
378 20211025 1517 23785 23785 23775 23785 11040
379 20211025 1518 23785 23785 23765 23770 10668
380 20211025 1519 23770 23770 23760 23765 14637
381 20211025 1520 23765 23775 23760 23765 43080
382 20211025 1530 23750 23750 23750 23750 176590

382
hts/data/252670_20211025.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20211025,0901,2255,2265,2255,2265,7592840
20211025,0902,2265,2270,2260,2265,2908090
20211025,0903,2270,2275,2265,2275,2634962
20211025,0904,2275,2280,2270,2275,5832645
20211025,0905,2275,2280,2270,2275,1988182
20211025,0906,2275,2275,2265,2265,1144813
20211025,0907,2270,2275,2265,2275,1685427
20211025,0908,2275,2275,2270,2275,221569
20211025,0909,2270,2280,2270,2275,6063901
20211025,0910,2275,2285,2275,2285,3407519
20211025,0911,2285,2285,2275,2280,703573
20211025,0912,2285,2285,2275,2280,887544
20211025,0913,2285,2285,2275,2280,1179585
20211025,0914,2280,2280,2275,2280,345384
20211025,0915,2280,2285,2275,2280,1106799
20211025,0916,2285,2285,2280,2280,195581
20211025,0917,2285,2285,2275,2280,3034532
20211025,0918,2280,2285,2275,2275,725377
20211025,0919,2280,2280,2270,2270,872061
20211025,0920,2270,2280,2270,2280,279765
20211025,0921,2280,2280,2270,2275,584786
20211025,0922,2275,2280,2270,2280,597107
20211025,0923,2275,2280,2275,2280,37082
20211025,0924,2275,2280,2265,2270,2076667
20211025,0925,2265,2270,2260,2265,3584070
20211025,0926,2265,2270,2260,2265,266996
20211025,0927,2260,2270,2260,2265,788613
20211025,0928,2265,2270,2260,2265,221506
20211025,0929,2260,2265,2260,2260,104912
20211025,0930,2260,2265,2260,2260,362621
20211025,0931,2260,2265,2260,2265,152318
20211025,0932,2265,2270,2260,2265,1806115
20211025,0933,2265,2270,2260,2265,652601
20211025,0934,2265,2265,2260,2260,178254
20211025,0935,2265,2265,2255,2260,4935805
20211025,0936,2260,2265,2255,2255,1517275
20211025,0937,2260,2260,2250,2255,1960065
20211025,0938,2255,2255,2250,2255,197510
20211025,0939,2255,2255,2250,2255,217783
20211025,0940,2255,2255,2250,2255,229976
20211025,0941,2255,2255,2250,2255,162229
20211025,0942,2255,2260,2250,2255,1930707
20211025,0943,2255,2260,2250,2255,687898
20211025,0944,2260,2260,2250,2255,595003
20211025,0945,2255,2255,2250,2255,493000
20211025,0946,2255,2255,2250,2255,256793
20211025,0947,2250,2255,2245,2250,2770923
20211025,0948,2255,2255,2250,2250,55929
20211025,0949,2250,2255,2245,2250,623975
20211025,0950,2250,2250,2245,2250,206603
20211025,0951,2250,2255,2245,2250,474166
20211025,0952,2250,2250,2245,2245,3451557
20211025,0953,2245,2250,2240,2245,384080
20211025,0954,2245,2245,2240,2245,525445
20211025,0955,2245,2245,2240,2245,165642
20211025,0956,2240,2245,2240,2245,50241
20211025,0957,2240,2245,2240,2245,507292
20211025,0958,2245,2250,2240,2245,943905
20211025,0959,2245,2250,2240,2250,115630
20211025,1000,2250,2250,2245,2250,8386
20211025,1001,2245,2250,2240,2245,583475
20211025,1002,2240,2250,2240,2245,42826
20211025,1003,2250,2250,2245,2250,30374
20211025,1004,2250,2250,2245,2245,20738
20211025,1005,2250,2250,2245,2250,582526
20211025,1006,2250,2250,2245,2245,547807
20211025,1007,2245,2255,2245,2250,180923
20211025,1008,2250,2255,2245,2250,110589
20211025,1009,2250,2250,2245,2250,23331
20211025,1010,2245,2250,2245,2250,164989
20211025,1011,2245,2250,2240,2245,3306943
20211025,1012,2245,2250,2240,2245,167670
20211025,1013,2245,2250,2245,2250,59631
20211025,1014,2250,2250,2240,2245,234300
20211025,1015,2245,2250,2245,2250,97263
20211025,1016,2250,2255,2245,2250,977053
20211025,1017,2250,2255,2250,2250,4777
20211025,1018,2255,2255,2250,2250,13389
20211025,1019,2255,2255,2245,2245,215616
20211025,1020,2245,2250,2245,2245,9663
20211025,1021,2250,2250,2245,2250,21079
20211025,1022,2250,2250,2245,2245,22464
20211025,1023,2250,2255,2245,2250,730457
20211025,1024,2245,2255,2245,2245,423309
20211025,1025,2245,2250,2245,2245,99425
20211025,1026,2250,2250,2245,2245,3858
20211025,1027,2245,2250,2240,2245,2075547
20211025,1028,2245,2250,2240,2245,359053
20211025,1029,2245,2250,2240,2245,328616
20211025,1030,2245,2245,2240,2245,73432
20211025,1031,2240,2245,2235,2240,3260910
20211025,1032,2245,2245,2235,2235,377323
20211025,1033,2240,2240,2235,2240,463415
20211025,1034,2240,2240,2235,2240,105614
20211025,1035,2235,2245,2235,2240,629442
20211025,1036,2240,2245,2235,2240,87067
20211025,1037,2240,2240,2235,2235,180366
20211025,1038,2240,2240,2235,2235,31384
20211025,1039,2235,2240,2235,2240,140691
20211025,1040,2240,2240,2235,2240,173770
20211025,1041,2240,2245,2235,2240,1406264
20211025,1042,2240,2245,2235,2240,923890
20211025,1043,2240,2245,2235,2240,259069
20211025,1044,2240,2245,2235,2245,245206
20211025,1045,2240,2245,2240,2240,19249
20211025,1046,2240,2245,2240,2240,362604
20211025,1047,2240,2245,2240,2245,7754
20211025,1048,2240,2245,2240,2245,60867
20211025,1049,2245,2245,2240,2245,9957
20211025,1050,2245,2245,2240,2245,12566
20211025,1051,2240,2250,2240,2250,1701810
20211025,1052,2250,2255,2245,2255,1153552
20211025,1053,2250,2255,2245,2250,326579
20211025,1054,2250,2255,2245,2250,474156
20211025,1055,2250,2255,2245,2245,394136
20211025,1056,2250,2255,2245,2250,89142
20211025,1057,2250,2250,2245,2245,149560
20211025,1058,2250,2250,2245,2245,4992
20211025,1059,2250,2250,2240,2240,852591
20211025,1100,2245,2250,2240,2240,347821
20211025,1101,2245,2245,2240,2240,3645
20211025,1102,2245,2245,2240,2240,16213
20211025,1103,2245,2245,2235,2240,1562872
20211025,1104,2240,2245,2235,2240,137720
20211025,1105,2240,2240,2235,2240,280495
20211025,1106,2235,2240,2235,2240,100268
20211025,1107,2240,2245,2235,2240,268648
20211025,1108,2240,2240,2235,2235,666862
20211025,1109,2240,2240,2230,2235,3598583
20211025,1110,2235,2240,2230,2235,707980
20211025,1111,2235,2240,2230,2235,1117731
20211025,1112,2235,2240,2230,2235,82369
20211025,1113,2240,2240,2235,2240,11329
20211025,1114,2240,2240,2235,2240,39179
20211025,1115,2240,2245,2235,2240,644484
20211025,1116,2235,2240,2235,2235,19666
20211025,1117,2235,2245,2235,2240,196941
20211025,1118,2245,2245,2235,2240,24658
20211025,1119,2245,2245,2235,2235,56924
20211025,1120,2240,2240,2235,2235,2934
20211025,1121,2240,2240,2235,2235,3001
20211025,1122,2240,2240,2235,2235,1139
20211025,1123,2240,2240,2235,2235,27866
20211025,1124,2235,2240,2230,2235,1097036
20211025,1125,2235,2235,2230,2235,26367
20211025,1126,2235,2240,2230,2240,125255
20211025,1127,2240,2240,2235,2235,650
20211025,1128,2235,2240,2235,2235,11048
20211025,1129,2240,2240,2235,2240,385856
20211025,1130,2235,2245,2235,2240,29889
20211025,1131,2240,2245,2235,2240,49133
20211025,1132,2240,2240,2235,2235,92040
20211025,1133,2240,2240,2235,2235,20314
20211025,1134,2235,2240,2230,2230,516877
20211025,1135,2235,2240,2230,2230,85933
20211025,1136,2230,2240,2230,2235,17298
20211025,1137,2240,2240,2235,2235,2042
20211025,1138,2240,2240,2235,2235,18926
20211025,1139,2240,2240,2235,2240,6098
20211025,1140,2235,2240,2235,2240,10222
20211025,1141,2240,2240,2235,2240,1494
20211025,1142,2240,2240,2235,2235,322
20211025,1143,2235,2240,2235,2240,494620
20211025,1144,2240,2240,2235,2240,882
20211025,1145,2235,2245,2235,2245,245427
20211025,1146,2240,2245,2235,2235,18495
20211025,1147,2240,2240,2235,2235,22542
20211025,1148,2240,2240,2235,2240,1511
20211025,1149,2235,2240,2235,2235,35289
20211025,1150,2240,2240,2235,2235,36
20211025,1151,2235,2240,2235,2240,37
20211025,1152,2240,2240,2235,2240,1517
20211025,1153,2235,2240,2230,2240,727862
20211025,1154,2240,2240,2235,2235,45490
20211025,1155,2235,2240,2235,2240,6130
20211025,1156,2235,2240,2235,2235,131649
20211025,1157,2235,2240,2230,2235,29607
20211025,1158,2235,2235,2230,2235,46489
20211025,1159,2235,2240,2230,2235,351960
20211025,1200,2235,2235,2230,2235,76211
20211025,1201,2230,2235,2230,2235,53581
20211025,1202,2230,2240,2230,2230,65255
20211025,1203,2235,2235,2230,2235,6555
20211025,1204,2235,2235,2230,2235,207121
20211025,1205,2230,2235,2230,2235,40565
20211025,1206,2235,2235,2225,2225,5200003
20211025,1207,2225,2230,2225,2225,73674
20211025,1208,2230,2230,2225,2225,75509
20211025,1209,2230,2230,2220,2225,2253580
20211025,1210,2225,2230,2220,2220,235433
20211025,1211,2225,2225,2220,2225,70784
20211025,1212,2220,2225,2220,2220,164500
20211025,1213,2220,2225,2215,2220,1718451
20211025,1214,2220,2220,2215,2220,179940
20211025,1215,2220,2225,2215,2220,850142
20211025,1216,2225,2225,2215,2220,482392
20211025,1217,2220,2225,2215,2220,301392
20211025,1218,2220,2225,2220,2225,51272
20211025,1219,2220,2225,2220,2225,38723
20211025,1220,2225,2225,2220,2225,41465
20211025,1221,2225,2225,2220,2225,71863
20211025,1222,2220,2225,2220,2220,163679
20211025,1223,2220,2225,2220,2225,12347
20211025,1224,2220,2225,2220,2225,23775
20211025,1225,2220,2225,2220,2220,43814
20211025,1226,2220,2225,2220,2225,30268
20211025,1227,2225,2225,2220,2225,11133
20211025,1228,2225,2225,2220,2225,20316
20211025,1229,2225,2225,2220,2225,18459
20211025,1230,2225,2225,2220,2225,10865
20211025,1231,2220,2225,2220,2220,109116
20211025,1232,2225,2225,2220,2225,74317
20211025,1233,2225,2230,2220,2230,1067660
20211025,1234,2225,2230,2220,2225,354241
20211025,1235,2225,2230,2220,2225,298258
20211025,1236,2220,2230,2220,2225,100631
20211025,1237,2225,2230,2225,2225,131285
20211025,1238,2225,2230,2225,2225,1287
20211025,1239,2225,2230,2220,2220,244162
20211025,1240,2225,2225,2220,2225,63065
20211025,1241,2230,2230,2220,2225,164894
20211025,1242,2225,2230,2225,2230,35040
20211025,1243,2230,2230,2225,2225,75347
20211025,1244,2225,2230,2225,2225,33962
20211025,1245,2225,2230,2225,2230,43308
20211025,1246,2230,2230,2220,2225,207900
20211025,1247,2230,2230,2225,2230,67791
20211025,1248,2225,2230,2225,2230,15226
20211025,1249,2230,2230,2225,2225,4930
20211025,1250,2230,2230,2225,2230,9337
20211025,1251,2230,2230,2225,2230,2152
20211025,1252,2225,2230,2225,2230,964
20211025,1253,2230,2230,2225,2230,998
20211025,1254,2230,2230,2225,2230,8003
20211025,1255,2230,2230,2225,2230,527
20211025,1256,2230,2230,2225,2230,46175
20211025,1257,2225,2235,2225,2230,1334647
20211025,1258,2230,2230,2225,2230,40023
20211025,1259,2230,2230,2225,2230,104267
20211025,1300,2230,2230,2225,2225,6959
20211025,1301,2225,2230,2225,2225,4280
20211025,1302,2230,2230,2225,2225,156373
20211025,1303,2225,2230,2220,2225,571100
20211025,1304,2225,2225,2220,2225,589709
20211025,1305,2225,2230,2225,2225,167418
20211025,1306,2230,2230,2225,2225,142724
20211025,1307,2225,2230,2225,2225,47013
20211025,1308,2230,2230,2225,2230,1835
20211025,1309,2225,2225,2220,2225,149715
20211025,1310,2220,2230,2220,2225,53090
20211025,1311,2230,2230,2225,2225,1351
20211025,1312,2230,2230,2225,2225,20527
20211025,1313,2225,2230,2225,2230,12059
20211025,1314,2230,2230,2220,2225,105402
20211025,1315,2225,2225,2220,2225,138357
20211025,1316,2225,2230,2225,2225,2549
20211025,1317,2225,2230,2225,2230,2038
20211025,1318,2225,2230,2225,2230,6341
20211025,1319,2225,2230,2225,2230,4826
20211025,1320,2230,2235,2225,2235,697914
20211025,1321,2230,2235,2225,2235,135332
20211025,1322,2235,2235,2230,2235,170358
20211025,1323,2230,2235,2230,2235,78731
20211025,1324,2230,2235,2230,2230,46553
20211025,1325,2230,2230,2225,2230,2106
20211025,1326,2230,2230,2225,2230,5086
20211025,1327,2230,2230,2225,2230,15885
20211025,1328,2225,2230,2225,2225,293932
20211025,1329,2225,2230,2225,2225,232443
20211025,1330,2225,2230,2225,2230,3665
20211025,1331,2230,2230,2225,2225,11854
20211025,1332,2230,2230,2225,2230,23241
20211025,1333,2230,2230,2225,2225,659
20211025,1334,2230,2230,2225,2230,3820
20211025,1335,2230,2230,2225,2225,8910
20211025,1336,2225,2230,2225,2225,31275
20211025,1337,2230,2230,2225,2230,2781
20211025,1338,2225,2230,2225,2225,1059
20211025,1339,2230,2230,2225,2230,8615
20211025,1340,2230,2230,2225,2230,1854
20211025,1341,2230,2230,2225,2230,4154
20211025,1342,2230,2230,2225,2230,1148
20211025,1343,2230,2230,2225,2225,66654
20211025,1344,2230,2230,2225,2230,66138
20211025,1345,2230,2230,2225,2225,797
20211025,1346,2230,2230,2225,2230,2200
20211025,1347,2225,2230,2225,2230,3179
20211025,1348,2225,2230,2225,2230,449
20211025,1349,2225,2230,2225,2230,8201
20211025,1350,2230,2230,2225,2230,1478
20211025,1351,2225,2230,2225,2230,15660
20211025,1352,2230,2230,2225,2225,3420
20211025,1353,2230,2230,2225,2225,3744
20211025,1354,2230,2230,2225,2230,23146
20211025,1355,2225,2230,2225,2230,25529
20211025,1356,2230,2230,2225,2230,4268
20211025,1357,2230,2230,2225,2230,3261
20211025,1358,2230,2230,2225,2230,3180
20211025,1359,2225,2230,2225,2230,11011
20211025,1400,2225,2230,2225,2225,660
20211025,1401,2225,2230,2225,2230,112145
20211025,1402,2225,2230,2225,2225,13082
20211025,1403,2230,2230,2225,2225,192
20211025,1404,2230,2235,2225,2230,1900522
20211025,1405,2230,2235,2230,2235,11855
20211025,1406,2235,2235,2230,2235,188975
20211025,1407,2230,2235,2230,2230,38546
20211025,1408,2235,2235,2230,2235,5351
20211025,1409,2235,2235,2230,2230,101927
20211025,1410,2230,2235,2230,2235,5873
20211025,1411,2235,2235,2230,2235,205928
20211025,1412,2235,2235,2230,2235,54476
20211025,1413,2235,2235,2225,2230,216178
20211025,1414,2225,2230,2225,2225,57019
20211025,1415,2225,2230,2225,2225,3232
20211025,1416,2230,2230,2225,2230,683
20211025,1417,2225,2230,2225,2230,3537
20211025,1418,2230,2230,2225,2230,3086
20211025,1419,2225,2230,2225,2230,19838
20211025,1420,2225,2230,2225,2230,660164
20211025,1421,2230,2230,2225,2225,17505
20211025,1422,2230,2230,2225,2230,816
20211025,1423,2230,2230,2225,2225,722
20211025,1424,2230,2230,2225,2230,1652
20211025,1425,2230,2230,2225,2230,22427
20211025,1426,2225,2230,2225,2230,31510
20211025,1427,2225,2230,2225,2230,2098
20211025,1428,2230,2230,2225,2225,723
20211025,1429,2225,2230,2225,2225,940
20211025,1430,2230,2230,2225,2225,76499
20211025,1431,2230,2230,2225,2225,86286
20211025,1432,2225,2230,2225,2225,68898
20211025,1433,2225,2230,2225,2230,62928
20211025,1434,2230,2230,2225,2225,940372
20211025,1435,2225,2230,2220,2220,404171
20211025,1436,2220,2225,2220,2225,35562
20211025,1437,2220,2225,2220,2225,43969
20211025,1438,2225,2225,2220,2225,45139
20211025,1439,2220,2225,2220,2220,52609
20211025,1440,2225,2225,2220,2225,29431
20211025,1441,2225,2225,2220,2220,923639
20211025,1442,2225,2225,2220,2225,29374
20211025,1443,2225,2225,2220,2225,19778
20211025,1444,2225,2225,2220,2220,12939
20211025,1445,2220,2225,2220,2220,137001
20211025,1446,2220,2225,2220,2220,927494
20211025,1447,2225,2225,2220,2220,7313
20211025,1448,2220,2225,2215,2220,3718639
20211025,1449,2220,2220,2215,2220,290652
20211025,1450,2220,2220,2215,2220,47635
20211025,1451,2215,2220,2215,2220,143081
20211025,1452,2220,2220,2215,2220,15807
20211025,1453,2220,2225,2215,2215,526941
20211025,1454,2220,2220,2215,2220,53482
20211025,1455,2220,2225,2215,2220,735162
20211025,1456,2220,2225,2215,2220,102155
20211025,1457,2220,2225,2215,2220,210387
20211025,1458,2220,2225,2220,2225,4478
20211025,1459,2225,2225,2220,2225,34704
20211025,1500,2220,2225,2220,2225,63714
20211025,1501,2225,2225,2220,2225,43931
20211025,1502,2220,2225,2220,2220,33666
20211025,1503,2220,2225,2220,2220,64091
20211025,1504,2220,2225,2220,2220,21211
20211025,1505,2220,2225,2220,2225,42419
20211025,1506,2220,2225,2220,2225,17630
20211025,1507,2225,2225,2220,2220,4581
20211025,1508,2220,2225,2220,2220,40343
20211025,1509,2220,2225,2220,2220,14046
20211025,1510,2225,2225,2220,2225,43895
20211025,1511,2225,2225,2220,2225,20338
20211025,1512,2220,2225,2220,2225,16394
20211025,1513,2225,2225,2220,2225,14634
20211025,1514,2220,2225,2220,2220,33861
20211025,1515,2220,2225,2220,2225,247688
20211025,1516,2220,2225,2220,2225,167341
20211025,1517,2220,2225,2220,2220,1328770
20211025,1518,2220,2225,2220,2225,592740
20211025,1519,2225,2225,2220,2225,44991
20211025,1520,2225,2225,2220,2220,558762
20211025,1530,2225,2225,2225,2225,2817406
1 날짜 시간 시가 고가 저가 종가 거래량
2 20211025 0901 2255 2265 2255 2265 7592840
3 20211025 0902 2265 2270 2260 2265 2908090
4 20211025 0903 2270 2275 2265 2275 2634962
5 20211025 0904 2275 2280 2270 2275 5832645
6 20211025 0905 2275 2280 2270 2275 1988182
7 20211025 0906 2275 2275 2265 2265 1144813
8 20211025 0907 2270 2275 2265 2275 1685427
9 20211025 0908 2275 2275 2270 2275 221569
10 20211025 0909 2270 2280 2270 2275 6063901
11 20211025 0910 2275 2285 2275 2285 3407519
12 20211025 0911 2285 2285 2275 2280 703573
13 20211025 0912 2285 2285 2275 2280 887544
14 20211025 0913 2285 2285 2275 2280 1179585
15 20211025 0914 2280 2280 2275 2280 345384
16 20211025 0915 2280 2285 2275 2280 1106799
17 20211025 0916 2285 2285 2280 2280 195581
18 20211025 0917 2285 2285 2275 2280 3034532
19 20211025 0918 2280 2285 2275 2275 725377
20 20211025 0919 2280 2280 2270 2270 872061
21 20211025 0920 2270 2280 2270 2280 279765
22 20211025 0921 2280 2280 2270 2275 584786
23 20211025 0922 2275 2280 2270 2280 597107
24 20211025 0923 2275 2280 2275 2280 37082
25 20211025 0924 2275 2280 2265 2270 2076667
26 20211025 0925 2265 2270 2260 2265 3584070
27 20211025 0926 2265 2270 2260 2265 266996
28 20211025 0927 2260 2270 2260 2265 788613
29 20211025 0928 2265 2270 2260 2265 221506
30 20211025 0929 2260 2265 2260 2260 104912
31 20211025 0930 2260 2265 2260 2260 362621
32 20211025 0931 2260 2265 2260 2265 152318
33 20211025 0932 2265 2270 2260 2265 1806115
34 20211025 0933 2265 2270 2260 2265 652601
35 20211025 0934 2265 2265 2260 2260 178254
36 20211025 0935 2265 2265 2255 2260 4935805
37 20211025 0936 2260 2265 2255 2255 1517275
38 20211025 0937 2260 2260 2250 2255 1960065
39 20211025 0938 2255 2255 2250 2255 197510
40 20211025 0939 2255 2255 2250 2255 217783
41 20211025 0940 2255 2255 2250 2255 229976
42 20211025 0941 2255 2255 2250 2255 162229
43 20211025 0942 2255 2260 2250 2255 1930707
44 20211025 0943 2255 2260 2250 2255 687898
45 20211025 0944 2260 2260 2250 2255 595003
46 20211025 0945 2255 2255 2250 2255 493000
47 20211025 0946 2255 2255 2250 2255 256793
48 20211025 0947 2250 2255 2245 2250 2770923
49 20211025 0948 2255 2255 2250 2250 55929
50 20211025 0949 2250 2255 2245 2250 623975
51 20211025 0950 2250 2250 2245 2250 206603
52 20211025 0951 2250 2255 2245 2250 474166
53 20211025 0952 2250 2250 2245 2245 3451557
54 20211025 0953 2245 2250 2240 2245 384080
55 20211025 0954 2245 2245 2240 2245 525445
56 20211025 0955 2245 2245 2240 2245 165642
57 20211025 0956 2240 2245 2240 2245 50241
58 20211025 0957 2240 2245 2240 2245 507292
59 20211025 0958 2245 2250 2240 2245 943905
60 20211025 0959 2245 2250 2240 2250 115630
61 20211025 1000 2250 2250 2245 2250 8386
62 20211025 1001 2245 2250 2240 2245 583475
63 20211025 1002 2240 2250 2240 2245 42826
64 20211025 1003 2250 2250 2245 2250 30374
65 20211025 1004 2250 2250 2245 2245 20738
66 20211025 1005 2250 2250 2245 2250 582526
67 20211025 1006 2250 2250 2245 2245 547807
68 20211025 1007 2245 2255 2245 2250 180923
69 20211025 1008 2250 2255 2245 2250 110589
70 20211025 1009 2250 2250 2245 2250 23331
71 20211025 1010 2245 2250 2245 2250 164989
72 20211025 1011 2245 2250 2240 2245 3306943
73 20211025 1012 2245 2250 2240 2245 167670
74 20211025 1013 2245 2250 2245 2250 59631
75 20211025 1014 2250 2250 2240 2245 234300
76 20211025 1015 2245 2250 2245 2250 97263
77 20211025 1016 2250 2255 2245 2250 977053
78 20211025 1017 2250 2255 2250 2250 4777
79 20211025 1018 2255 2255 2250 2250 13389
80 20211025 1019 2255 2255 2245 2245 215616
81 20211025 1020 2245 2250 2245 2245 9663
82 20211025 1021 2250 2250 2245 2250 21079
83 20211025 1022 2250 2250 2245 2245 22464
84 20211025 1023 2250 2255 2245 2250 730457
85 20211025 1024 2245 2255 2245 2245 423309
86 20211025 1025 2245 2250 2245 2245 99425
87 20211025 1026 2250 2250 2245 2245 3858
88 20211025 1027 2245 2250 2240 2245 2075547
89 20211025 1028 2245 2250 2240 2245 359053
90 20211025 1029 2245 2250 2240 2245 328616
91 20211025 1030 2245 2245 2240 2245 73432
92 20211025 1031 2240 2245 2235 2240 3260910
93 20211025 1032 2245 2245 2235 2235 377323
94 20211025 1033 2240 2240 2235 2240 463415
95 20211025 1034 2240 2240 2235 2240 105614
96 20211025 1035 2235 2245 2235 2240 629442
97 20211025 1036 2240 2245 2235 2240 87067
98 20211025 1037 2240 2240 2235 2235 180366
99 20211025 1038 2240 2240 2235 2235 31384
100 20211025 1039 2235 2240 2235 2240 140691
101 20211025 1040 2240 2240 2235 2240 173770
102 20211025 1041 2240 2245 2235 2240 1406264
103 20211025 1042 2240 2245 2235 2240 923890
104 20211025 1043 2240 2245 2235 2240 259069
105 20211025 1044 2240 2245 2235 2245 245206
106 20211025 1045 2240 2245 2240 2240 19249
107 20211025 1046 2240 2245 2240 2240 362604
108 20211025 1047 2240 2245 2240 2245 7754
109 20211025 1048 2240 2245 2240 2245 60867
110 20211025 1049 2245 2245 2240 2245 9957
111 20211025 1050 2245 2245 2240 2245 12566
112 20211025 1051 2240 2250 2240 2250 1701810
113 20211025 1052 2250 2255 2245 2255 1153552
114 20211025 1053 2250 2255 2245 2250 326579
115 20211025 1054 2250 2255 2245 2250 474156
116 20211025 1055 2250 2255 2245 2245 394136
117 20211025 1056 2250 2255 2245 2250 89142
118 20211025 1057 2250 2250 2245 2245 149560
119 20211025 1058 2250 2250 2245 2245 4992
120 20211025 1059 2250 2250 2240 2240 852591
121 20211025 1100 2245 2250 2240 2240 347821
122 20211025 1101 2245 2245 2240 2240 3645
123 20211025 1102 2245 2245 2240 2240 16213
124 20211025 1103 2245 2245 2235 2240 1562872
125 20211025 1104 2240 2245 2235 2240 137720
126 20211025 1105 2240 2240 2235 2240 280495
127 20211025 1106 2235 2240 2235 2240 100268
128 20211025 1107 2240 2245 2235 2240 268648
129 20211025 1108 2240 2240 2235 2235 666862
130 20211025 1109 2240 2240 2230 2235 3598583
131 20211025 1110 2235 2240 2230 2235 707980
132 20211025 1111 2235 2240 2230 2235 1117731
133 20211025 1112 2235 2240 2230 2235 82369
134 20211025 1113 2240 2240 2235 2240 11329
135 20211025 1114 2240 2240 2235 2240 39179
136 20211025 1115 2240 2245 2235 2240 644484
137 20211025 1116 2235 2240 2235 2235 19666
138 20211025 1117 2235 2245 2235 2240 196941
139 20211025 1118 2245 2245 2235 2240 24658
140 20211025 1119 2245 2245 2235 2235 56924
141 20211025 1120 2240 2240 2235 2235 2934
142 20211025 1121 2240 2240 2235 2235 3001
143 20211025 1122 2240 2240 2235 2235 1139
144 20211025 1123 2240 2240 2235 2235 27866
145 20211025 1124 2235 2240 2230 2235 1097036
146 20211025 1125 2235 2235 2230 2235 26367
147 20211025 1126 2235 2240 2230 2240 125255
148 20211025 1127 2240 2240 2235 2235 650
149 20211025 1128 2235 2240 2235 2235 11048
150 20211025 1129 2240 2240 2235 2240 385856
151 20211025 1130 2235 2245 2235 2240 29889
152 20211025 1131 2240 2245 2235 2240 49133
153 20211025 1132 2240 2240 2235 2235 92040
154 20211025 1133 2240 2240 2235 2235 20314
155 20211025 1134 2235 2240 2230 2230 516877
156 20211025 1135 2235 2240 2230 2230 85933
157 20211025 1136 2230 2240 2230 2235 17298
158 20211025 1137 2240 2240 2235 2235 2042
159 20211025 1138 2240 2240 2235 2235 18926
160 20211025 1139 2240 2240 2235 2240 6098
161 20211025 1140 2235 2240 2235 2240 10222
162 20211025 1141 2240 2240 2235 2240 1494
163 20211025 1142 2240 2240 2235 2235 322
164 20211025 1143 2235 2240 2235 2240 494620
165 20211025 1144 2240 2240 2235 2240 882
166 20211025 1145 2235 2245 2235 2245 245427
167 20211025 1146 2240 2245 2235 2235 18495
168 20211025 1147 2240 2240 2235 2235 22542
169 20211025 1148 2240 2240 2235 2240 1511
170 20211025 1149 2235 2240 2235 2235 35289
171 20211025 1150 2240 2240 2235 2235 36
172 20211025 1151 2235 2240 2235 2240 37
173 20211025 1152 2240 2240 2235 2240 1517
174 20211025 1153 2235 2240 2230 2240 727862
175 20211025 1154 2240 2240 2235 2235 45490
176 20211025 1155 2235 2240 2235 2240 6130
177 20211025 1156 2235 2240 2235 2235 131649
178 20211025 1157 2235 2240 2230 2235 29607
179 20211025 1158 2235 2235 2230 2235 46489
180 20211025 1159 2235 2240 2230 2235 351960
181 20211025 1200 2235 2235 2230 2235 76211
182 20211025 1201 2230 2235 2230 2235 53581
183 20211025 1202 2230 2240 2230 2230 65255
184 20211025 1203 2235 2235 2230 2235 6555
185 20211025 1204 2235 2235 2230 2235 207121
186 20211025 1205 2230 2235 2230 2235 40565
187 20211025 1206 2235 2235 2225 2225 5200003
188 20211025 1207 2225 2230 2225 2225 73674
189 20211025 1208 2230 2230 2225 2225 75509
190 20211025 1209 2230 2230 2220 2225 2253580
191 20211025 1210 2225 2230 2220 2220 235433
192 20211025 1211 2225 2225 2220 2225 70784
193 20211025 1212 2220 2225 2220 2220 164500
194 20211025 1213 2220 2225 2215 2220 1718451
195 20211025 1214 2220 2220 2215 2220 179940
196 20211025 1215 2220 2225 2215 2220 850142
197 20211025 1216 2225 2225 2215 2220 482392
198 20211025 1217 2220 2225 2215 2220 301392
199 20211025 1218 2220 2225 2220 2225 51272
200 20211025 1219 2220 2225 2220 2225 38723
201 20211025 1220 2225 2225 2220 2225 41465
202 20211025 1221 2225 2225 2220 2225 71863
203 20211025 1222 2220 2225 2220 2220 163679
204 20211025 1223 2220 2225 2220 2225 12347
205 20211025 1224 2220 2225 2220 2225 23775
206 20211025 1225 2220 2225 2220 2220 43814
207 20211025 1226 2220 2225 2220 2225 30268
208 20211025 1227 2225 2225 2220 2225 11133
209 20211025 1228 2225 2225 2220 2225 20316
210 20211025 1229 2225 2225 2220 2225 18459
211 20211025 1230 2225 2225 2220 2225 10865
212 20211025 1231 2220 2225 2220 2220 109116
213 20211025 1232 2225 2225 2220 2225 74317
214 20211025 1233 2225 2230 2220 2230 1067660
215 20211025 1234 2225 2230 2220 2225 354241
216 20211025 1235 2225 2230 2220 2225 298258
217 20211025 1236 2220 2230 2220 2225 100631
218 20211025 1237 2225 2230 2225 2225 131285
219 20211025 1238 2225 2230 2225 2225 1287
220 20211025 1239 2225 2230 2220 2220 244162
221 20211025 1240 2225 2225 2220 2225 63065
222 20211025 1241 2230 2230 2220 2225 164894
223 20211025 1242 2225 2230 2225 2230 35040
224 20211025 1243 2230 2230 2225 2225 75347
225 20211025 1244 2225 2230 2225 2225 33962
226 20211025 1245 2225 2230 2225 2230 43308
227 20211025 1246 2230 2230 2220 2225 207900
228 20211025 1247 2230 2230 2225 2230 67791
229 20211025 1248 2225 2230 2225 2230 15226
230 20211025 1249 2230 2230 2225 2225 4930
231 20211025 1250 2230 2230 2225 2230 9337
232 20211025 1251 2230 2230 2225 2230 2152
233 20211025 1252 2225 2230 2225 2230 964
234 20211025 1253 2230 2230 2225 2230 998
235 20211025 1254 2230 2230 2225 2230 8003
236 20211025 1255 2230 2230 2225 2230 527
237 20211025 1256 2230 2230 2225 2230 46175
238 20211025 1257 2225 2235 2225 2230 1334647
239 20211025 1258 2230 2230 2225 2230 40023
240 20211025 1259 2230 2230 2225 2230 104267
241 20211025 1300 2230 2230 2225 2225 6959
242 20211025 1301 2225 2230 2225 2225 4280
243 20211025 1302 2230 2230 2225 2225 156373
244 20211025 1303 2225 2230 2220 2225 571100
245 20211025 1304 2225 2225 2220 2225 589709
246 20211025 1305 2225 2230 2225 2225 167418
247 20211025 1306 2230 2230 2225 2225 142724
248 20211025 1307 2225 2230 2225 2225 47013
249 20211025 1308 2230 2230 2225 2230 1835
250 20211025 1309 2225 2225 2220 2225 149715
251 20211025 1310 2220 2230 2220 2225 53090
252 20211025 1311 2230 2230 2225 2225 1351
253 20211025 1312 2230 2230 2225 2225 20527
254 20211025 1313 2225 2230 2225 2230 12059
255 20211025 1314 2230 2230 2220 2225 105402
256 20211025 1315 2225 2225 2220 2225 138357
257 20211025 1316 2225 2230 2225 2225 2549
258 20211025 1317 2225 2230 2225 2230 2038
259 20211025 1318 2225 2230 2225 2230 6341
260 20211025 1319 2225 2230 2225 2230 4826
261 20211025 1320 2230 2235 2225 2235 697914
262 20211025 1321 2230 2235 2225 2235 135332
263 20211025 1322 2235 2235 2230 2235 170358
264 20211025 1323 2230 2235 2230 2235 78731
265 20211025 1324 2230 2235 2230 2230 46553
266 20211025 1325 2230 2230 2225 2230 2106
267 20211025 1326 2230 2230 2225 2230 5086
268 20211025 1327 2230 2230 2225 2230 15885
269 20211025 1328 2225 2230 2225 2225 293932
270 20211025 1329 2225 2230 2225 2225 232443
271 20211025 1330 2225 2230 2225 2230 3665
272 20211025 1331 2230 2230 2225 2225 11854
273 20211025 1332 2230 2230 2225 2230 23241
274 20211025 1333 2230 2230 2225 2225 659
275 20211025 1334 2230 2230 2225 2230 3820
276 20211025 1335 2230 2230 2225 2225 8910
277 20211025 1336 2225 2230 2225 2225 31275
278 20211025 1337 2230 2230 2225 2230 2781
279 20211025 1338 2225 2230 2225 2225 1059
280 20211025 1339 2230 2230 2225 2230 8615
281 20211025 1340 2230 2230 2225 2230 1854
282 20211025 1341 2230 2230 2225 2230 4154
283 20211025 1342 2230 2230 2225 2230 1148
284 20211025 1343 2230 2230 2225 2225 66654
285 20211025 1344 2230 2230 2225 2230 66138
286 20211025 1345 2230 2230 2225 2225 797
287 20211025 1346 2230 2230 2225 2230 2200
288 20211025 1347 2225 2230 2225 2230 3179
289 20211025 1348 2225 2230 2225 2230 449
290 20211025 1349 2225 2230 2225 2230 8201
291 20211025 1350 2230 2230 2225 2230 1478
292 20211025 1351 2225 2230 2225 2230 15660
293 20211025 1352 2230 2230 2225 2225 3420
294 20211025 1353 2230 2230 2225 2225 3744
295 20211025 1354 2230 2230 2225 2230 23146
296 20211025 1355 2225 2230 2225 2230 25529
297 20211025 1356 2230 2230 2225 2230 4268
298 20211025 1357 2230 2230 2225 2230 3261
299 20211025 1358 2230 2230 2225 2230 3180
300 20211025 1359 2225 2230 2225 2230 11011
301 20211025 1400 2225 2230 2225 2225 660
302 20211025 1401 2225 2230 2225 2230 112145
303 20211025 1402 2225 2230 2225 2225 13082
304 20211025 1403 2230 2230 2225 2225 192
305 20211025 1404 2230 2235 2225 2230 1900522
306 20211025 1405 2230 2235 2230 2235 11855
307 20211025 1406 2235 2235 2230 2235 188975
308 20211025 1407 2230 2235 2230 2230 38546
309 20211025 1408 2235 2235 2230 2235 5351
310 20211025 1409 2235 2235 2230 2230 101927
311 20211025 1410 2230 2235 2230 2235 5873
312 20211025 1411 2235 2235 2230 2235 205928
313 20211025 1412 2235 2235 2230 2235 54476
314 20211025 1413 2235 2235 2225 2230 216178
315 20211025 1414 2225 2230 2225 2225 57019
316 20211025 1415 2225 2230 2225 2225 3232
317 20211025 1416 2230 2230 2225 2230 683
318 20211025 1417 2225 2230 2225 2230 3537
319 20211025 1418 2230 2230 2225 2230 3086
320 20211025 1419 2225 2230 2225 2230 19838
321 20211025 1420 2225 2230 2225 2230 660164
322 20211025 1421 2230 2230 2225 2225 17505
323 20211025 1422 2230 2230 2225 2230 816
324 20211025 1423 2230 2230 2225 2225 722
325 20211025 1424 2230 2230 2225 2230 1652
326 20211025 1425 2230 2230 2225 2230 22427
327 20211025 1426 2225 2230 2225 2230 31510
328 20211025 1427 2225 2230 2225 2230 2098
329 20211025 1428 2230 2230 2225 2225 723
330 20211025 1429 2225 2230 2225 2225 940
331 20211025 1430 2230 2230 2225 2225 76499
332 20211025 1431 2230 2230 2225 2225 86286
333 20211025 1432 2225 2230 2225 2225 68898
334 20211025 1433 2225 2230 2225 2230 62928
335 20211025 1434 2230 2230 2225 2225 940372
336 20211025 1435 2225 2230 2220 2220 404171
337 20211025 1436 2220 2225 2220 2225 35562
338 20211025 1437 2220 2225 2220 2225 43969
339 20211025 1438 2225 2225 2220 2225 45139
340 20211025 1439 2220 2225 2220 2220 52609
341 20211025 1440 2225 2225 2220 2225 29431
342 20211025 1441 2225 2225 2220 2220 923639
343 20211025 1442 2225 2225 2220 2225 29374
344 20211025 1443 2225 2225 2220 2225 19778
345 20211025 1444 2225 2225 2220 2220 12939
346 20211025 1445 2220 2225 2220 2220 137001
347 20211025 1446 2220 2225 2220 2220 927494
348 20211025 1447 2225 2225 2220 2220 7313
349 20211025 1448 2220 2225 2215 2220 3718639
350 20211025 1449 2220 2220 2215 2220 290652
351 20211025 1450 2220 2220 2215 2220 47635
352 20211025 1451 2215 2220 2215 2220 143081
353 20211025 1452 2220 2220 2215 2220 15807
354 20211025 1453 2220 2225 2215 2215 526941
355 20211025 1454 2220 2220 2215 2220 53482
356 20211025 1455 2220 2225 2215 2220 735162
357 20211025 1456 2220 2225 2215 2220 102155
358 20211025 1457 2220 2225 2215 2220 210387
359 20211025 1458 2220 2225 2220 2225 4478
360 20211025 1459 2225 2225 2220 2225 34704
361 20211025 1500 2220 2225 2220 2225 63714
362 20211025 1501 2225 2225 2220 2225 43931
363 20211025 1502 2220 2225 2220 2220 33666
364 20211025 1503 2220 2225 2220 2220 64091
365 20211025 1504 2220 2225 2220 2220 21211
366 20211025 1505 2220 2225 2220 2225 42419
367 20211025 1506 2220 2225 2220 2225 17630
368 20211025 1507 2225 2225 2220 2220 4581
369 20211025 1508 2220 2225 2220 2220 40343
370 20211025 1509 2220 2225 2220 2220 14046
371 20211025 1510 2225 2225 2220 2225 43895
372 20211025 1511 2225 2225 2220 2225 20338
373 20211025 1512 2220 2225 2220 2225 16394
374 20211025 1513 2225 2225 2220 2225 14634
375 20211025 1514 2220 2225 2220 2220 33861
376 20211025 1515 2220 2225 2220 2225 247688
377 20211025 1516 2220 2225 2220 2225 167341
378 20211025 1517 2220 2225 2220 2220 1328770
379 20211025 1518 2220 2225 2220 2225 592740
380 20211025 1519 2225 2225 2220 2225 44991
381 20211025 1520 2225 2225 2220 2220 558762
382 20211025 1530 2225 2225 2225 2225 2817406