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

init

Browse Source
This commit is contained in:
dsyoon
2021-10-22 19:23:35 +09:00
parent 7e5b99f249
commit 9df419be36
4 changed files with 768 additions and 4 deletions
Download Patch File Download Diff File Expand all files Collapse all files

4
hts/HTS_122630.py
View File

@@ -653,7 +653,7 @@ if __name__ == "__main__":
stock_codes = ["122630"]
given_day = datetime.today().strftime('%Y%m%d')
#hts.writeStockData(stock_codes, "20211020")
hts.buyRealTime(stock_codes[0], given_day)
hts.writeStockData(stock_codes, "20211022")
#hts.buyRealTime(stock_codes[0], given_day)
print ("done...")

4
hts/HTS_252670.py
View File

@@ -653,7 +653,7 @@ if __name__ == "__main__":
stock_codes = ["252670"]
given_day = datetime.today().strftime('%Y%m%d')
#hts.writeStockData(stock_codes, "20211020")
hts.buyRealTime(stock_codes[0], given_day)
hts.writeStockData(stock_codes, "20211022")
#hts.buyRealTime(stock_codes[0], given_day)
print ("done...")

382
hts/data/122630_20211022.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20211022,0901,23365,23465,23365,23460,297575
20211022,0902,23465,23520,23445,23470,229142
20211022,0903,23470,23515,23455,23490,56194
20211022,0904,23500,23520,23460,23475,54257
20211022,0905,23470,23475,23420,23440,69510
20211022,0906,23440,23480,23410,23475,60290
20211022,0907,23470,23470,23425,23430,34335
20211022,0908,23430,23440,23410,23430,49358
20211022,0909,23420,23420,23355,23390,156589
20211022,0910,23390,23400,23355,23385,56460
20211022,0911,23385,23385,23320,23335,77249
20211022,0912,23335,23410,23315,23395,91216
20211022,0913,23395,23455,23395,23440,155926
20211022,0914,23440,23445,23420,23430,40499
20211022,0915,23425,23440,23410,23430,45856
20211022,0916,23435,23455,23425,23445,51389
20211022,0917,23450,23505,23445,23505,94470
20211022,0918,23500,23525,23490,23500,116776
20211022,0919,23505,23540,23505,23520,43378
20211022,0920,23520,23520,23475,23505,73488
20211022,0921,23510,23530,23505,23515,45819
20211022,0922,23525,23535,23505,23515,80016
20211022,0923,23510,23535,23480,23490,23604
20211022,0924,23485,23490,23445,23460,61214
20211022,0925,23465,23470,23455,23470,25974
20211022,0926,23465,23470,23420,23425,49123
20211022,0927,23425,23430,23395,23395,58693
20211022,0928,23395,23425,23390,23425,39599
20211022,0929,23420,23445,23420,23435,35350
20211022,0930,23435,23490,23435,23480,110887
20211022,0931,23475,23515,23475,23515,123708
20211022,0932,23520,23525,23495,23505,63137
20211022,0933,23515,23515,23485,23490,17814
20211022,0934,23485,23495,23460,23470,36596
20211022,0935,23470,23470,23420,23430,45997
20211022,0936,23435,23480,23435,23470,43662
20211022,0937,23470,23485,23440,23440,34852
20211022,0938,23440,23455,23425,23440,32632
20211022,0939,23440,23440,23405,23430,61370
20211022,0940,23425,23465,23425,23455,32307
20211022,0941,23455,23460,23420,23420,29752
20211022,0942,23415,23425,23410,23410,27591
20211022,0943,23410,23435,23405,23435,9075
20211022,0944,23430,23435,23390,23400,69959
20211022,0945,23395,23415,23380,23415,63271
20211022,0946,23410,23435,23370,23375,81540
20211022,0947,23370,23405,23365,23395,63745
20211022,0948,23395,23400,23380,23395,18031
20211022,0949,23395,23395,23370,23375,20613
20211022,0950,23375,23405,23360,23385,73889
20211022,0951,23380,23390,23370,23375,4824
20211022,0952,23375,23390,23360,23390,37084
20211022,0953,23390,23405,23365,23390,30617
20211022,0954,23390,23410,23380,23380,27878
20211022,0955,23380,23435,23380,23430,113307
20211022,0956,23430,23455,23420,23445,38773
20211022,0957,23445,23450,23425,23440,43709
20211022,0958,23445,23465,23425,23460,84278
20211022,0959,23465,23490,23450,23485,65262
20211022,1000,23480,23485,23460,23480,25229
20211022,1001,23480,23500,23470,23490,44629
20211022,1002,23490,23500,23445,23450,26282
20211022,1003,23450,23475,23445,23460,21066
20211022,1004,23460,23485,23455,23470,11802
20211022,1005,23470,23490,23455,23480,17954
20211022,1006,23480,23500,23475,23485,24748
20211022,1007,23485,23500,23480,23495,14748
20211022,1008,23500,23510,23490,23505,83008
20211022,1009,23500,23515,23495,23510,45951
20211022,1010,23515,23520,23490,23495,50448
20211022,1011,23490,23505,23490,23505,50581
20211022,1012,23500,23545,23500,23530,124318
20211022,1013,23530,23550,23530,23540,72644
20211022,1014,23535,23560,23520,23520,60267
20211022,1015,23520,23535,23520,23530,19458
20211022,1016,23535,23535,23510,23520,52889
20211022,1017,23525,23540,23515,23520,22065
20211022,1018,23520,23535,23515,23535,27106
20211022,1019,23530,23560,23520,23550,65109
20211022,1020,23550,23555,23530,23530,9879
20211022,1021,23530,23540,23520,23520,13919
20211022,1022,23515,23525,23500,23505,38102
20211022,1023,23505,23515,23500,23505,16537
20211022,1024,23510,23525,23505,23515,24031
20211022,1025,23515,23525,23505,23505,19902
20211022,1026,23510,23525,23505,23520,18080
20211022,1027,23525,23530,23510,23515,15196
20211022,1028,23515,23525,23510,23515,5060
20211022,1029,23515,23520,23500,23505,11209
20211022,1030,23500,23530,23500,23525,9433
20211022,1031,23525,23560,23520,23540,54006
20211022,1032,23545,23595,23540,23585,123997
20211022,1033,23580,23595,23555,23565,33454
20211022,1034,23565,23565,23540,23545,14019
20211022,1035,23545,23565,23540,23545,21577
20211022,1036,23545,23550,23535,23540,18575
20211022,1037,23535,23555,23535,23550,23511
20211022,1038,23550,23570,23550,23565,14557
20211022,1039,23565,23580,23565,23565,35835
20211022,1040,23565,23575,23550,23550,45470
20211022,1041,23550,23560,23545,23560,9162
20211022,1042,23560,23560,23525,23530,63624
20211022,1043,23535,23540,23520,23540,10061
20211022,1044,23540,23555,23535,23545,16297
20211022,1045,23545,23565,23545,23550,5832
20211022,1046,23545,23585,23545,23575,34109
20211022,1047,23575,23580,23555,23555,7108
20211022,1048,23555,23560,23540,23540,20160
20211022,1049,23545,23550,23535,23540,22578
20211022,1050,23545,23545,23525,23540,16525
20211022,1051,23540,23570,23540,23570,27428
20211022,1052,23570,23575,23560,23565,29001
20211022,1053,23565,23590,23565,23585,35850
20211022,1054,23585,23590,23575,23575,19359
20211022,1055,23575,23580,23570,23570,7504
20211022,1056,23575,23575,23555,23565,29369
20211022,1057,23560,23560,23535,23535,37206
20211022,1058,23545,23565,23540,23565,26130
20211022,1059,23560,23565,23550,23565,21318
20211022,1100,23565,23570,23550,23560,44369
20211022,1101,23565,23565,23540,23545,17909
20211022,1102,23545,23560,23540,23550,8184
20211022,1103,23550,23550,23535,23535,19576
20211022,1104,23535,23535,23515,23530,36941
20211022,1105,23530,23535,23520,23520,8832
20211022,1106,23520,23525,23485,23500,107215
20211022,1107,23495,23505,23495,23505,14761
20211022,1108,23505,23515,23505,23510,8376
20211022,1109,23510,23515,23495,23500,37384
20211022,1110,23495,23500,23490,23490,8842
20211022,1111,23495,23510,23485,23500,8360
20211022,1112,23500,23505,23485,23500,3919
20211022,1113,23500,23510,23495,23510,5764
20211022,1114,23505,23505,23485,23490,66814
20211022,1115,23490,23495,23480,23485,21156
20211022,1116,23480,23480,23465,23470,72405
20211022,1117,23465,23480,23465,23475,54304
20211022,1118,23480,23495,23475,23490,39548
20211022,1119,23495,23500,23495,23500,49004
20211022,1120,23500,23510,23500,23500,10416
20211022,1121,23505,23520,23505,23520,18112
20211022,1122,23515,23520,23505,23510,27436
20211022,1123,23505,23525,23505,23520,31600
20211022,1124,23520,23520,23515,23520,2617
20211022,1125,23520,23525,23515,23520,14253
20211022,1126,23515,23515,23510,23510,2501
20211022,1127,23510,23515,23495,23505,23677
20211022,1128,23500,23505,23495,23495,4438
20211022,1129,23495,23500,23495,23495,3716
20211022,1130,23490,23510,23485,23505,13591
20211022,1131,23510,23510,23490,23500,52828
20211022,1132,23500,23505,23495,23500,3088
20211022,1133,23500,23500,23495,23500,146
20211022,1134,23495,23495,23485,23485,42086
20211022,1135,23485,23485,23480,23480,43301
20211022,1136,23485,23495,23485,23490,8263
20211022,1137,23490,23505,23485,23505,12631
20211022,1138,23500,23535,23500,23535,62503
20211022,1139,23530,23545,23530,23540,25970
20211022,1140,23540,23540,23530,23535,9487
20211022,1141,23535,23540,23530,23530,3959
20211022,1142,23535,23535,23525,23530,6926
20211022,1143,23530,23540,23525,23535,20231
20211022,1144,23535,23555,23535,23540,59645
20211022,1145,23540,23550,23530,23530,10487
20211022,1146,23535,23545,23530,23540,1840
20211022,1147,23545,23545,23530,23530,25504
20211022,1148,23530,23530,23510,23515,12606
20211022,1149,23520,23520,23505,23505,8309
20211022,1150,23510,23510,23505,23505,7082
20211022,1151,23505,23510,23490,23500,13745
20211022,1152,23495,23505,23495,23500,4486
20211022,1153,23500,23510,23500,23500,2941
20211022,1154,23500,23510,23495,23510,2798
20211022,1155,23505,23515,23500,23515,5733
20211022,1156,23510,23520,23510,23520,8855
20211022,1157,23525,23530,23515,23530,6551
20211022,1158,23530,23535,23525,23525,4177
20211022,1159,23525,23525,23510,23510,10376
20211022,1200,23515,23535,23505,23535,7688
20211022,1201,23535,23550,23530,23545,19824
20211022,1202,23540,23545,23535,23540,755
20211022,1203,23540,23540,23520,23525,10379
20211022,1204,23525,23555,23525,23550,33746
20211022,1205,23550,23555,23540,23545,13500
20211022,1206,23550,23560,23550,23555,18972
20211022,1207,23560,23595,23560,23595,77225
20211022,1208,23595,23595,23585,23585,48650
20211022,1209,23590,23615,23585,23610,70359
20211022,1210,23610,23630,23610,23625,44886
20211022,1211,23620,23630,23605,23620,35032
20211022,1212,23615,23635,23615,23635,31165
20211022,1213,23635,23640,23625,23630,45579
20211022,1214,23630,23640,23625,23640,15116
20211022,1215,23640,23640,23625,23630,4410
20211022,1216,23630,23635,23620,23625,19913
20211022,1217,23625,23635,23625,23625,19464
20211022,1218,23630,23635,23625,23635,13073
20211022,1219,23635,23640,23635,23635,31793
20211022,1220,23635,23655,23635,23650,65174
20211022,1221,23655,23670,23645,23670,94986
20211022,1222,23665,23675,23650,23655,45044
20211022,1223,23655,23660,23650,23660,5906
20211022,1224,23660,23680,23655,23670,82638
20211022,1225,23675,23680,23660,23665,22228
20211022,1226,23665,23670,23655,23655,10064
20211022,1227,23655,23675,23655,23670,22549
20211022,1228,23675,23680,23660,23660,3372
20211022,1229,23660,23680,23660,23670,46061
20211022,1230,23675,23700,23675,23700,123557
20211022,1231,23700,23705,23680,23695,100932
20211022,1232,23705,23705,23690,23690,87527
20211022,1233,23690,23695,23685,23685,27511
20211022,1234,23690,23690,23675,23675,50827
20211022,1235,23680,23685,23675,23680,16019
20211022,1236,23685,23685,23670,23670,47583
20211022,1237,23675,23675,23665,23675,15385
20211022,1238,23675,23685,23675,23680,17817
20211022,1239,23685,23685,23670,23670,38094
20211022,1240,23670,23680,23670,23670,4594
20211022,1241,23670,23675,23665,23675,2556
20211022,1242,23670,23675,23670,23670,927
20211022,1243,23670,23675,23660,23670,14608
20211022,1244,23670,23670,23665,23665,3825
20211022,1245,23660,23665,23650,23650,16115
20211022,1246,23650,23660,23645,23650,53317
20211022,1247,23655,23660,23650,23650,11720
20211022,1248,23650,23670,23645,23665,15915
20211022,1249,23665,23675,23660,23675,31346
20211022,1250,23675,23675,23665,23665,12757
20211022,1251,23670,23670,23660,23660,16208
20211022,1252,23665,23665,23655,23660,4557
20211022,1253,23660,23665,23645,23650,17110
20211022,1254,23650,23655,23635,23645,37393
20211022,1255,23650,23655,23650,23650,115894
20211022,1256,23645,23655,23640,23650,8603
20211022,1257,23655,23665,23650,23665,19112
20211022,1258,23665,23670,23660,23660,3462
20211022,1259,23660,23665,23655,23655,3319
20211022,1300,23655,23665,23655,23665,4764
20211022,1301,23665,23680,23660,23680,35649
20211022,1302,23675,23690,23670,23670,19637
20211022,1303,23675,23680,23675,23675,4840
20211022,1304,23675,23700,23675,23695,27336
20211022,1305,23695,23695,23670,23675,15172
20211022,1306,23675,23685,23670,23680,11753
20211022,1307,23680,23680,23660,23670,24514
20211022,1308,23670,23690,23670,23680,13046
20211022,1309,23685,23700,23685,23700,29703
20211022,1310,23695,23700,23690,23695,15367
20211022,1311,23695,23705,23690,23695,23604
20211022,1312,23695,23695,23680,23685,6696
20211022,1313,23685,23690,23670,23675,28150
20211022,1314,23675,23680,23670,23675,5354
20211022,1315,23680,23680,23675,23680,658
20211022,1316,23680,23680,23655,23660,27472
20211022,1317,23665,23665,23655,23665,12779
20211022,1318,23660,23670,23655,23665,10028
20211022,1319,23660,23665,23660,23665,12280
20211022,1320,23665,23665,23655,23655,5161
20211022,1321,23665,23670,23655,23660,9487
20211022,1322,23655,23655,23650,23650,14049
20211022,1323,23650,23655,23645,23655,5370
20211022,1324,23650,23655,23645,23650,16817
20211022,1325,23650,23650,23640,23640,36822
20211022,1326,23635,23645,23635,23640,39403
20211022,1327,23640,23645,23630,23640,20949
20211022,1328,23640,23640,23615,23625,57759
20211022,1329,23625,23635,23625,23625,10983
20211022,1330,23625,23635,23625,23630,7438
20211022,1331,23630,23630,23625,23625,17798
20211022,1332,23620,23630,23615,23625,13270
20211022,1333,23630,23630,23615,23615,3569
20211022,1334,23610,23620,23590,23590,58756
20211022,1335,23585,23605,23585,23595,13350
20211022,1336,23590,23595,23580,23585,83762
20211022,1337,23580,23605,23580,23605,15719
20211022,1338,23600,23600,23590,23590,3733
20211022,1339,23590,23600,23585,23600,6518
20211022,1340,23605,23605,23595,23595,36101
20211022,1341,23595,23595,23565,23570,32532
20211022,1342,23575,23580,23565,23580,37803
20211022,1343,23575,23580,23570,23575,9776
20211022,1344,23580,23595,23575,23590,31916
20211022,1345,23595,23595,23585,23590,27194
20211022,1346,23590,23595,23585,23590,9754
20211022,1347,23590,23595,23575,23585,11729
20211022,1348,23585,23585,23575,23585,5311
20211022,1349,23585,23585,23560,23565,20398
20211022,1350,23565,23575,23555,23570,12438
20211022,1351,23575,23575,23560,23560,12344
20211022,1352,23565,23585,23565,23580,13906
20211022,1353,23585,23585,23575,23585,13558
20211022,1354,23580,23585,23575,23585,16697
20211022,1355,23585,23590,23575,23590,10387
20211022,1356,23590,23590,23580,23590,14292
20211022,1357,23585,23595,23580,23590,7769
20211022,1358,23585,23595,23585,23590,20085
20211022,1359,23595,23595,23580,23580,24203
20211022,1400,23585,23590,23575,23575,2809
20211022,1401,23575,23590,23570,23580,21750
20211022,1402,23580,23595,23575,23580,49505
20211022,1403,23585,23595,23580,23585,2268
20211022,1404,23585,23590,23585,23590,3795
20211022,1405,23595,23600,23590,23600,35466
20211022,1406,23595,23605,23595,23600,19695
20211022,1407,23600,23615,23600,23610,25264
20211022,1408,23605,23610,23600,23605,39629
20211022,1409,23605,23605,23590,23595,7578
20211022,1410,23595,23605,23595,23595,2617
20211022,1411,23595,23600,23585,23585,4486
20211022,1412,23595,23595,23580,23585,4710
20211022,1413,23580,23580,23555,23555,36326
20211022,1414,23555,23555,23530,23540,71934
20211022,1415,23540,23545,23505,23510,44882
20211022,1416,23515,23515,23475,23480,76060
20211022,1417,23480,23500,23475,23495,42570
20211022,1418,23490,23495,23445,23455,94285
20211022,1419,23455,23465,23455,23465,57646
20211022,1420,23465,23465,23450,23460,46654
20211022,1421,23455,23460,23425,23450,103076
20211022,1422,23450,23455,23435,23445,64512
20211022,1423,23445,23450,23440,23445,8691
20211022,1424,23440,23450,23420,23435,33574
20211022,1425,23445,23445,23420,23435,41354
20211022,1426,23430,23455,23430,23455,39710
20211022,1427,23450,23450,23425,23430,23846
20211022,1428,23430,23440,23410,23435,100123
20211022,1429,23435,23445,23430,23440,11223
20211022,1430,23435,23450,23435,23440,55048
20211022,1431,23440,23455,23430,23450,79512
20211022,1432,23450,23450,23430,23435,41566
20211022,1433,23435,23450,23435,23450,35493
20211022,1434,23450,23455,23435,23445,55827
20211022,1435,23445,23455,23435,23445,33839
20211022,1436,23450,23475,23445,23465,104136
20211022,1437,23465,23465,23445,23450,41162
20211022,1438,23450,23450,23440,23450,16290
20211022,1439,23450,23465,23450,23455,46952
20211022,1440,23455,23455,23445,23445,20923
20211022,1441,23445,23450,23430,23435,43310
20211022,1442,23435,23440,23425,23430,28738
20211022,1443,23435,23440,23425,23430,14649
20211022,1444,23435,23435,23425,23430,6553
20211022,1445,23430,23440,23430,23430,4400
20211022,1446,23435,23440,23425,23435,35817
20211022,1447,23440,23465,23440,23460,41080
20211022,1448,23455,23465,23455,23465,25963
20211022,1449,23465,23470,23455,23455,30341
20211022,1450,23455,23465,23450,23460,17824
20211022,1451,23455,23455,23430,23435,24127
20211022,1452,23430,23445,23430,23440,12271
20211022,1453,23445,23450,23440,23450,12916
20211022,1454,23450,23450,23440,23450,13634
20211022,1455,23450,23460,23445,23455,19405
20211022,1456,23455,23460,23450,23450,21899
20211022,1457,23450,23450,23440,23445,18246
20211022,1458,23440,23450,23440,23450,17626
20211022,1459,23455,23460,23450,23460,29968
20211022,1500,23455,23455,23450,23450,1524
20211022,1501,23455,23475,23450,23465,53361
20211022,1502,23475,23490,23470,23490,51955
20211022,1503,23490,23490,23470,23475,23042
20211022,1504,23485,23500,23480,23500,42306
20211022,1505,23505,23510,23490,23495,25571
20211022,1506,23500,23510,23490,23490,13663
20211022,1507,23495,23500,23485,23485,16555
20211022,1508,23485,23485,23470,23475,13140
20211022,1509,23480,23480,23465,23470,25607
20211022,1510,23475,23480,23465,23480,13922
20211022,1511,23475,23480,23465,23470,9609
20211022,1512,23470,23490,23465,23490,12130
20211022,1513,23485,23495,23480,23485,59659
20211022,1514,23490,23495,23480,23480,41113
20211022,1515,23485,23485,23475,23475,24822
20211022,1516,23470,23475,23445,23445,17956
20211022,1517,23450,23450,23445,23450,16755
20211022,1518,23450,23460,23440,23455,27859
20211022,1519,23455,23465,23455,23465,38674
20211022,1520,23460,23475,23460,23465,48365
20211022,1530,23525,23525,23525,23525,104841
1 날짜 시간 시가 고가 저가 종가 거래량
2 20211022 0901 23365 23465 23365 23460 297575
3 20211022 0902 23465 23520 23445 23470 229142
4 20211022 0903 23470 23515 23455 23490 56194
5 20211022 0904 23500 23520 23460 23475 54257
6 20211022 0905 23470 23475 23420 23440 69510
7 20211022 0906 23440 23480 23410 23475 60290
8 20211022 0907 23470 23470 23425 23430 34335
9 20211022 0908 23430 23440 23410 23430 49358
10 20211022 0909 23420 23420 23355 23390 156589
11 20211022 0910 23390 23400 23355 23385 56460
12 20211022 0911 23385 23385 23320 23335 77249
13 20211022 0912 23335 23410 23315 23395 91216
14 20211022 0913 23395 23455 23395 23440 155926
15 20211022 0914 23440 23445 23420 23430 40499
16 20211022 0915 23425 23440 23410 23430 45856
17 20211022 0916 23435 23455 23425 23445 51389
18 20211022 0917 23450 23505 23445 23505 94470
19 20211022 0918 23500 23525 23490 23500 116776
20 20211022 0919 23505 23540 23505 23520 43378
21 20211022 0920 23520 23520 23475 23505 73488
22 20211022 0921 23510 23530 23505 23515 45819
23 20211022 0922 23525 23535 23505 23515 80016
24 20211022 0923 23510 23535 23480 23490 23604
25 20211022 0924 23485 23490 23445 23460 61214
26 20211022 0925 23465 23470 23455 23470 25974
27 20211022 0926 23465 23470 23420 23425 49123
28 20211022 0927 23425 23430 23395 23395 58693
29 20211022 0928 23395 23425 23390 23425 39599
30 20211022 0929 23420 23445 23420 23435 35350
31 20211022 0930 23435 23490 23435 23480 110887
32 20211022 0931 23475 23515 23475 23515 123708
33 20211022 0932 23520 23525 23495 23505 63137
34 20211022 0933 23515 23515 23485 23490 17814
35 20211022 0934 23485 23495 23460 23470 36596
36 20211022 0935 23470 23470 23420 23430 45997
37 20211022 0936 23435 23480 23435 23470 43662
38 20211022 0937 23470 23485 23440 23440 34852
39 20211022 0938 23440 23455 23425 23440 32632
40 20211022 0939 23440 23440 23405 23430 61370
41 20211022 0940 23425 23465 23425 23455 32307
42 20211022 0941 23455 23460 23420 23420 29752
43 20211022 0942 23415 23425 23410 23410 27591
44 20211022 0943 23410 23435 23405 23435 9075
45 20211022 0944 23430 23435 23390 23400 69959
46 20211022 0945 23395 23415 23380 23415 63271
47 20211022 0946 23410 23435 23370 23375 81540
48 20211022 0947 23370 23405 23365 23395 63745
49 20211022 0948 23395 23400 23380 23395 18031
50 20211022 0949 23395 23395 23370 23375 20613
51 20211022 0950 23375 23405 23360 23385 73889
52 20211022 0951 23380 23390 23370 23375 4824
53 20211022 0952 23375 23390 23360 23390 37084
54 20211022 0953 23390 23405 23365 23390 30617
55 20211022 0954 23390 23410 23380 23380 27878
56 20211022 0955 23380 23435 23380 23430 113307
57 20211022 0956 23430 23455 23420 23445 38773
58 20211022 0957 23445 23450 23425 23440 43709
59 20211022 0958 23445 23465 23425 23460 84278
60 20211022 0959 23465 23490 23450 23485 65262
61 20211022 1000 23480 23485 23460 23480 25229
62 20211022 1001 23480 23500 23470 23490 44629
63 20211022 1002 23490 23500 23445 23450 26282
64 20211022 1003 23450 23475 23445 23460 21066
65 20211022 1004 23460 23485 23455 23470 11802
66 20211022 1005 23470 23490 23455 23480 17954
67 20211022 1006 23480 23500 23475 23485 24748
68 20211022 1007 23485 23500 23480 23495 14748
69 20211022 1008 23500 23510 23490 23505 83008
70 20211022 1009 23500 23515 23495 23510 45951
71 20211022 1010 23515 23520 23490 23495 50448
72 20211022 1011 23490 23505 23490 23505 50581
73 20211022 1012 23500 23545 23500 23530 124318
74 20211022 1013 23530 23550 23530 23540 72644
75 20211022 1014 23535 23560 23520 23520 60267
76 20211022 1015 23520 23535 23520 23530 19458
77 20211022 1016 23535 23535 23510 23520 52889
78 20211022 1017 23525 23540 23515 23520 22065
79 20211022 1018 23520 23535 23515 23535 27106
80 20211022 1019 23530 23560 23520 23550 65109
81 20211022 1020 23550 23555 23530 23530 9879
82 20211022 1021 23530 23540 23520 23520 13919
83 20211022 1022 23515 23525 23500 23505 38102
84 20211022 1023 23505 23515 23500 23505 16537
85 20211022 1024 23510 23525 23505 23515 24031
86 20211022 1025 23515 23525 23505 23505 19902
87 20211022 1026 23510 23525 23505 23520 18080
88 20211022 1027 23525 23530 23510 23515 15196
89 20211022 1028 23515 23525 23510 23515 5060
90 20211022 1029 23515 23520 23500 23505 11209
91 20211022 1030 23500 23530 23500 23525 9433
92 20211022 1031 23525 23560 23520 23540 54006
93 20211022 1032 23545 23595 23540 23585 123997
94 20211022 1033 23580 23595 23555 23565 33454
95 20211022 1034 23565 23565 23540 23545 14019
96 20211022 1035 23545 23565 23540 23545 21577
97 20211022 1036 23545 23550 23535 23540 18575
98 20211022 1037 23535 23555 23535 23550 23511
99 20211022 1038 23550 23570 23550 23565 14557
100 20211022 1039 23565 23580 23565 23565 35835
101 20211022 1040 23565 23575 23550 23550 45470
102 20211022 1041 23550 23560 23545 23560 9162
103 20211022 1042 23560 23560 23525 23530 63624
104 20211022 1043 23535 23540 23520 23540 10061
105 20211022 1044 23540 23555 23535 23545 16297
106 20211022 1045 23545 23565 23545 23550 5832
107 20211022 1046 23545 23585 23545 23575 34109
108 20211022 1047 23575 23580 23555 23555 7108
109 20211022 1048 23555 23560 23540 23540 20160
110 20211022 1049 23545 23550 23535 23540 22578
111 20211022 1050 23545 23545 23525 23540 16525
112 20211022 1051 23540 23570 23540 23570 27428
113 20211022 1052 23570 23575 23560 23565 29001
114 20211022 1053 23565 23590 23565 23585 35850
115 20211022 1054 23585 23590 23575 23575 19359
116 20211022 1055 23575 23580 23570 23570 7504
117 20211022 1056 23575 23575 23555 23565 29369
118 20211022 1057 23560 23560 23535 23535 37206
119 20211022 1058 23545 23565 23540 23565 26130
120 20211022 1059 23560 23565 23550 23565 21318
121 20211022 1100 23565 23570 23550 23560 44369
122 20211022 1101 23565 23565 23540 23545 17909
123 20211022 1102 23545 23560 23540 23550 8184
124 20211022 1103 23550 23550 23535 23535 19576
125 20211022 1104 23535 23535 23515 23530 36941
126 20211022 1105 23530 23535 23520 23520 8832
127 20211022 1106 23520 23525 23485 23500 107215
128 20211022 1107 23495 23505 23495 23505 14761
129 20211022 1108 23505 23515 23505 23510 8376
130 20211022 1109 23510 23515 23495 23500 37384
131 20211022 1110 23495 23500 23490 23490 8842
132 20211022 1111 23495 23510 23485 23500 8360
133 20211022 1112 23500 23505 23485 23500 3919
134 20211022 1113 23500 23510 23495 23510 5764
135 20211022 1114 23505 23505 23485 23490 66814
136 20211022 1115 23490 23495 23480 23485 21156
137 20211022 1116 23480 23480 23465 23470 72405
138 20211022 1117 23465 23480 23465 23475 54304
139 20211022 1118 23480 23495 23475 23490 39548
140 20211022 1119 23495 23500 23495 23500 49004
141 20211022 1120 23500 23510 23500 23500 10416
142 20211022 1121 23505 23520 23505 23520 18112
143 20211022 1122 23515 23520 23505 23510 27436
144 20211022 1123 23505 23525 23505 23520 31600
145 20211022 1124 23520 23520 23515 23520 2617
146 20211022 1125 23520 23525 23515 23520 14253
147 20211022 1126 23515 23515 23510 23510 2501
148 20211022 1127 23510 23515 23495 23505 23677
149 20211022 1128 23500 23505 23495 23495 4438
150 20211022 1129 23495 23500 23495 23495 3716
151 20211022 1130 23490 23510 23485 23505 13591
152 20211022 1131 23510 23510 23490 23500 52828
153 20211022 1132 23500 23505 23495 23500 3088
154 20211022 1133 23500 23500 23495 23500 146
155 20211022 1134 23495 23495 23485 23485 42086
156 20211022 1135 23485 23485 23480 23480 43301
157 20211022 1136 23485 23495 23485 23490 8263
158 20211022 1137 23490 23505 23485 23505 12631
159 20211022 1138 23500 23535 23500 23535 62503
160 20211022 1139 23530 23545 23530 23540 25970
161 20211022 1140 23540 23540 23530 23535 9487
162 20211022 1141 23535 23540 23530 23530 3959
163 20211022 1142 23535 23535 23525 23530 6926
164 20211022 1143 23530 23540 23525 23535 20231
165 20211022 1144 23535 23555 23535 23540 59645
166 20211022 1145 23540 23550 23530 23530 10487
167 20211022 1146 23535 23545 23530 23540 1840
168 20211022 1147 23545 23545 23530 23530 25504
169 20211022 1148 23530 23530 23510 23515 12606
170 20211022 1149 23520 23520 23505 23505 8309
171 20211022 1150 23510 23510 23505 23505 7082
172 20211022 1151 23505 23510 23490 23500 13745
173 20211022 1152 23495 23505 23495 23500 4486
174 20211022 1153 23500 23510 23500 23500 2941
175 20211022 1154 23500 23510 23495 23510 2798
176 20211022 1155 23505 23515 23500 23515 5733
177 20211022 1156 23510 23520 23510 23520 8855
178 20211022 1157 23525 23530 23515 23530 6551
179 20211022 1158 23530 23535 23525 23525 4177
180 20211022 1159 23525 23525 23510 23510 10376
181 20211022 1200 23515 23535 23505 23535 7688
182 20211022 1201 23535 23550 23530 23545 19824
183 20211022 1202 23540 23545 23535 23540 755
184 20211022 1203 23540 23540 23520 23525 10379
185 20211022 1204 23525 23555 23525 23550 33746
186 20211022 1205 23550 23555 23540 23545 13500
187 20211022 1206 23550 23560 23550 23555 18972
188 20211022 1207 23560 23595 23560 23595 77225
189 20211022 1208 23595 23595 23585 23585 48650
190 20211022 1209 23590 23615 23585 23610 70359
191 20211022 1210 23610 23630 23610 23625 44886
192 20211022 1211 23620 23630 23605 23620 35032
193 20211022 1212 23615 23635 23615 23635 31165
194 20211022 1213 23635 23640 23625 23630 45579
195 20211022 1214 23630 23640 23625 23640 15116
196 20211022 1215 23640 23640 23625 23630 4410
197 20211022 1216 23630 23635 23620 23625 19913
198 20211022 1217 23625 23635 23625 23625 19464
199 20211022 1218 23630 23635 23625 23635 13073
200 20211022 1219 23635 23640 23635 23635 31793
201 20211022 1220 23635 23655 23635 23650 65174
202 20211022 1221 23655 23670 23645 23670 94986
203 20211022 1222 23665 23675 23650 23655 45044
204 20211022 1223 23655 23660 23650 23660 5906
205 20211022 1224 23660 23680 23655 23670 82638
206 20211022 1225 23675 23680 23660 23665 22228
207 20211022 1226 23665 23670 23655 23655 10064
208 20211022 1227 23655 23675 23655 23670 22549
209 20211022 1228 23675 23680 23660 23660 3372
210 20211022 1229 23660 23680 23660 23670 46061
211 20211022 1230 23675 23700 23675 23700 123557
212 20211022 1231 23700 23705 23680 23695 100932
213 20211022 1232 23705 23705 23690 23690 87527
214 20211022 1233 23690 23695 23685 23685 27511
215 20211022 1234 23690 23690 23675 23675 50827
216 20211022 1235 23680 23685 23675 23680 16019
217 20211022 1236 23685 23685 23670 23670 47583
218 20211022 1237 23675 23675 23665 23675 15385
219 20211022 1238 23675 23685 23675 23680 17817
220 20211022 1239 23685 23685 23670 23670 38094
221 20211022 1240 23670 23680 23670 23670 4594
222 20211022 1241 23670 23675 23665 23675 2556
223 20211022 1242 23670 23675 23670 23670 927
224 20211022 1243 23670 23675 23660 23670 14608
225 20211022 1244 23670 23670 23665 23665 3825
226 20211022 1245 23660 23665 23650 23650 16115
227 20211022 1246 23650 23660 23645 23650 53317
228 20211022 1247 23655 23660 23650 23650 11720
229 20211022 1248 23650 23670 23645 23665 15915
230 20211022 1249 23665 23675 23660 23675 31346
231 20211022 1250 23675 23675 23665 23665 12757
232 20211022 1251 23670 23670 23660 23660 16208
233 20211022 1252 23665 23665 23655 23660 4557
234 20211022 1253 23660 23665 23645 23650 17110
235 20211022 1254 23650 23655 23635 23645 37393
236 20211022 1255 23650 23655 23650 23650 115894
237 20211022 1256 23645 23655 23640 23650 8603
238 20211022 1257 23655 23665 23650 23665 19112
239 20211022 1258 23665 23670 23660 23660 3462
240 20211022 1259 23660 23665 23655 23655 3319
241 20211022 1300 23655 23665 23655 23665 4764
242 20211022 1301 23665 23680 23660 23680 35649
243 20211022 1302 23675 23690 23670 23670 19637
244 20211022 1303 23675 23680 23675 23675 4840
245 20211022 1304 23675 23700 23675 23695 27336
246 20211022 1305 23695 23695 23670 23675 15172
247 20211022 1306 23675 23685 23670 23680 11753
248 20211022 1307 23680 23680 23660 23670 24514
249 20211022 1308 23670 23690 23670 23680 13046
250 20211022 1309 23685 23700 23685 23700 29703
251 20211022 1310 23695 23700 23690 23695 15367
252 20211022 1311 23695 23705 23690 23695 23604
253 20211022 1312 23695 23695 23680 23685 6696
254 20211022 1313 23685 23690 23670 23675 28150
255 20211022 1314 23675 23680 23670 23675 5354
256 20211022 1315 23680 23680 23675 23680 658
257 20211022 1316 23680 23680 23655 23660 27472
258 20211022 1317 23665 23665 23655 23665 12779
259 20211022 1318 23660 23670 23655 23665 10028
260 20211022 1319 23660 23665 23660 23665 12280
261 20211022 1320 23665 23665 23655 23655 5161
262 20211022 1321 23665 23670 23655 23660 9487
263 20211022 1322 23655 23655 23650 23650 14049
264 20211022 1323 23650 23655 23645 23655 5370
265 20211022 1324 23650 23655 23645 23650 16817
266 20211022 1325 23650 23650 23640 23640 36822
267 20211022 1326 23635 23645 23635 23640 39403
268 20211022 1327 23640 23645 23630 23640 20949
269 20211022 1328 23640 23640 23615 23625 57759
270 20211022 1329 23625 23635 23625 23625 10983
271 20211022 1330 23625 23635 23625 23630 7438
272 20211022 1331 23630 23630 23625 23625 17798
273 20211022 1332 23620 23630 23615 23625 13270
274 20211022 1333 23630 23630 23615 23615 3569
275 20211022 1334 23610 23620 23590 23590 58756
276 20211022 1335 23585 23605 23585 23595 13350
277 20211022 1336 23590 23595 23580 23585 83762
278 20211022 1337 23580 23605 23580 23605 15719
279 20211022 1338 23600 23600 23590 23590 3733
280 20211022 1339 23590 23600 23585 23600 6518
281 20211022 1340 23605 23605 23595 23595 36101
282 20211022 1341 23595 23595 23565 23570 32532
283 20211022 1342 23575 23580 23565 23580 37803
284 20211022 1343 23575 23580 23570 23575 9776
285 20211022 1344 23580 23595 23575 23590 31916
286 20211022 1345 23595 23595 23585 23590 27194
287 20211022 1346 23590 23595 23585 23590 9754
288 20211022 1347 23590 23595 23575 23585 11729
289 20211022 1348 23585 23585 23575 23585 5311
290 20211022 1349 23585 23585 23560 23565 20398
291 20211022 1350 23565 23575 23555 23570 12438
292 20211022 1351 23575 23575 23560 23560 12344
293 20211022 1352 23565 23585 23565 23580 13906
294 20211022 1353 23585 23585 23575 23585 13558
295 20211022 1354 23580 23585 23575 23585 16697
296 20211022 1355 23585 23590 23575 23590 10387
297 20211022 1356 23590 23590 23580 23590 14292
298 20211022 1357 23585 23595 23580 23590 7769
299 20211022 1358 23585 23595 23585 23590 20085
300 20211022 1359 23595 23595 23580 23580 24203
301 20211022 1400 23585 23590 23575 23575 2809
302 20211022 1401 23575 23590 23570 23580 21750
303 20211022 1402 23580 23595 23575 23580 49505
304 20211022 1403 23585 23595 23580 23585 2268
305 20211022 1404 23585 23590 23585 23590 3795
306 20211022 1405 23595 23600 23590 23600 35466
307 20211022 1406 23595 23605 23595 23600 19695
308 20211022 1407 23600 23615 23600 23610 25264
309 20211022 1408 23605 23610 23600 23605 39629
310 20211022 1409 23605 23605 23590 23595 7578
311 20211022 1410 23595 23605 23595 23595 2617
312 20211022 1411 23595 23600 23585 23585 4486
313 20211022 1412 23595 23595 23580 23585 4710
314 20211022 1413 23580 23580 23555 23555 36326
315 20211022 1414 23555 23555 23530 23540 71934
316 20211022 1415 23540 23545 23505 23510 44882
317 20211022 1416 23515 23515 23475 23480 76060
318 20211022 1417 23480 23500 23475 23495 42570
319 20211022 1418 23490 23495 23445 23455 94285
320 20211022 1419 23455 23465 23455 23465 57646
321 20211022 1420 23465 23465 23450 23460 46654
322 20211022 1421 23455 23460 23425 23450 103076
323 20211022 1422 23450 23455 23435 23445 64512
324 20211022 1423 23445 23450 23440 23445 8691
325 20211022 1424 23440 23450 23420 23435 33574
326 20211022 1425 23445 23445 23420 23435 41354
327 20211022 1426 23430 23455 23430 23455 39710
328 20211022 1427 23450 23450 23425 23430 23846
329 20211022 1428 23430 23440 23410 23435 100123
330 20211022 1429 23435 23445 23430 23440 11223
331 20211022 1430 23435 23450 23435 23440 55048
332 20211022 1431 23440 23455 23430 23450 79512
333 20211022 1432 23450 23450 23430 23435 41566
334 20211022 1433 23435 23450 23435 23450 35493
335 20211022 1434 23450 23455 23435 23445 55827
336 20211022 1435 23445 23455 23435 23445 33839
337 20211022 1436 23450 23475 23445 23465 104136
338 20211022 1437 23465 23465 23445 23450 41162
339 20211022 1438 23450 23450 23440 23450 16290
340 20211022 1439 23450 23465 23450 23455 46952
341 20211022 1440 23455 23455 23445 23445 20923
342 20211022 1441 23445 23450 23430 23435 43310
343 20211022 1442 23435 23440 23425 23430 28738
344 20211022 1443 23435 23440 23425 23430 14649
345 20211022 1444 23435 23435 23425 23430 6553
346 20211022 1445 23430 23440 23430 23430 4400
347 20211022 1446 23435 23440 23425 23435 35817
348 20211022 1447 23440 23465 23440 23460 41080
349 20211022 1448 23455 23465 23455 23465 25963
350 20211022 1449 23465 23470 23455 23455 30341
351 20211022 1450 23455 23465 23450 23460 17824
352 20211022 1451 23455 23455 23430 23435 24127
353 20211022 1452 23430 23445 23430 23440 12271
354 20211022 1453 23445 23450 23440 23450 12916
355 20211022 1454 23450 23450 23440 23450 13634
356 20211022 1455 23450 23460 23445 23455 19405
357 20211022 1456 23455 23460 23450 23450 21899
358 20211022 1457 23450 23450 23440 23445 18246
359 20211022 1458 23440 23450 23440 23450 17626
360 20211022 1459 23455 23460 23450 23460 29968
361 20211022 1500 23455 23455 23450 23450 1524
362 20211022 1501 23455 23475 23450 23465 53361
363 20211022 1502 23475 23490 23470 23490 51955
364 20211022 1503 23490 23490 23470 23475 23042
365 20211022 1504 23485 23500 23480 23500 42306
366 20211022 1505 23505 23510 23490 23495 25571
367 20211022 1506 23500 23510 23490 23490 13663
368 20211022 1507 23495 23500 23485 23485 16555
369 20211022 1508 23485 23485 23470 23475 13140
370 20211022 1509 23480 23480 23465 23470 25607
371 20211022 1510 23475 23480 23465 23480 13922
372 20211022 1511 23475 23480 23465 23470 9609
373 20211022 1512 23470 23490 23465 23490 12130
374 20211022 1513 23485 23495 23480 23485 59659
375 20211022 1514 23490 23495 23480 23480 41113
376 20211022 1515 23485 23485 23475 23475 24822
377 20211022 1516 23470 23475 23445 23445 17956
378 20211022 1517 23450 23450 23445 23450 16755
379 20211022 1518 23450 23460 23440 23455 27859
380 20211022 1519 23455 23465 23455 23465 38674
381 20211022 1520 23460 23475 23460 23465 48365
382 20211022 1530 23525 23525 23525 23525 104841

382
hts/data/252670_20211022.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20211022,0901,2255,2260,2250,2255,5111285
20211022,0902,2255,2255,2245,2250,5575575
20211022,0903,2255,2255,2245,2250,1139630
20211022,0904,2245,2255,2245,2255,278267
20211022,0905,2255,2260,2250,2260,3901734
20211022,0906,2255,2260,2250,2255,2009111
20211022,0907,2255,2260,2250,2260,573703
20211022,0908,2260,2260,2255,2255,178883
20211022,0909,2260,2265,2255,2260,2790933
20211022,0910,2260,2265,2255,2260,1662303
20211022,0911,2260,2270,2260,2265,2970281
20211022,0912,2265,2270,2255,2260,1996713
20211022,0913,2260,2260,2250,2255,4401990
20211022,0914,2255,2260,2250,2255,403601
20211022,0915,2260,2260,2255,2260,396817
20211022,0916,2260,2260,2250,2250,1523145
20211022,0917,2255,2255,2245,2245,3446276
20211022,0918,2250,2250,2245,2250,2031603
20211022,0919,2250,2250,2245,2245,365617
20211022,0920,2250,2255,2245,2250,3201691
20211022,0921,2245,2250,2245,2245,124153
20211022,0922,2245,2250,2245,2250,155154
20211022,0923,2250,2255,2245,2250,554731
20211022,0924,2250,2255,2250,2255,255303
20211022,0925,2250,2255,2250,2255,19485
20211022,0926,2255,2260,2250,2260,1189256
20211022,0927,2260,2260,2255,2260,158139
20211022,0928,2260,2260,2255,2255,62508
20211022,0929,2255,2260,2255,2255,884900
20211022,0930,2255,2255,2250,2255,41719
20211022,0931,2250,2255,2245,2245,1789323
20211022,0932,2250,2250,2245,2245,79035
20211022,0933,2250,2255,2245,2250,833566
20211022,0934,2250,2255,2245,2250,793739
20211022,0935,2255,2260,2250,2255,1507064
20211022,0936,2255,2255,2250,2255,111083
20211022,0937,2250,2255,2250,2255,15389
20211022,0938,2250,2260,2250,2255,377689
20211022,0939,2255,2260,2255,2260,41811
20211022,0940,2260,2260,2250,2250,290363
20211022,0941,2255,2260,2250,2255,183192
20211022,0942,2260,2260,2255,2260,11766
20211022,0943,2260,2260,2255,2260,54748
20211022,0944,2255,2260,2255,2260,112412
20211022,0945,2260,2265,2255,2260,4304672
20211022,0946,2260,2265,2255,2265,929659
20211022,0947,2265,2265,2255,2260,334235
20211022,0948,2255,2265,2255,2255,2098874
20211022,0949,2260,2265,2255,2265,353971
20211022,0950,2265,2265,2255,2260,319552
20211022,0951,2265,2265,2255,2265,354963
20211022,0952,2265,2265,2260,2260,258889
20211022,0953,2260,2265,2255,2260,343334
20211022,0954,2260,2265,2255,2265,854137
20211022,0955,2265,2265,2255,2260,221986
20211022,0956,2260,2260,2250,2255,1674493
20211022,0957,2255,2260,2250,2255,606443
20211022,0958,2250,2260,2250,2250,300555
20211022,0959,2250,2255,2250,2250,113398
20211022,1000,2250,2255,2250,2250,25188
20211022,1001,2250,2255,2245,2250,3508481
20211022,1002,2250,2255,2250,2250,78811
20211022,1003,2250,2255,2250,2250,21651
20211022,1004,2250,2255,2250,2250,1958
20211022,1005,2250,2255,2250,2250,399251
20211022,1006,2250,2255,2245,2250,1231382
20211022,1007,2255,2255,2245,2250,350309
20211022,1008,2245,2250,2245,2250,50020
20211022,1009,2245,2250,2245,2250,25318
20211022,1010,2245,2250,2245,2250,70384
20211022,1011,2250,2255,2245,2250,634454
20211022,1012,2245,2250,2245,2245,412889
20211022,1013,2245,2250,2240,2245,5595563
20211022,1014,2245,2250,2240,2250,112206
20211022,1015,2245,2250,2245,2245,6219
20211022,1016,2250,2250,2245,2250,8031
20211022,1017,2245,2250,2245,2250,39124
20211022,1018,2245,2250,2245,2250,23469
20211022,1019,2245,2250,2240,2245,577553
20211022,1020,2245,2250,2240,2250,572375
20211022,1021,2245,2250,2240,2245,78406
20211022,1022,2250,2250,2245,2250,18799
20211022,1023,2245,2250,2245,2250,2253
20211022,1024,2250,2250,2245,2245,16598
20211022,1025,2250,2250,2245,2245,14354
20211022,1026,2245,2250,2245,2245,215
20211022,1027,2245,2250,2245,2245,23142
20211022,1028,2250,2250,2245,2250,19998
20211022,1029,2250,2250,2245,2245,13480
20211022,1030,2245,2250,2245,2250,7689
20211022,1031,2245,2250,2240,2245,949691
20211022,1032,2240,2245,2240,2245,807825
20211022,1033,2245,2245,2240,2240,1112672
20211022,1034,2240,2245,2240,2240,40864
20211022,1035,2240,2245,2240,2245,109866
20211022,1036,2245,2250,2240,2250,2351012
20211022,1037,2250,2250,2240,2245,168038
20211022,1038,2245,2245,2240,2245,102746
20211022,1039,2245,2245,2240,2240,3119
20211022,1040,2240,2245,2240,2245,78092
20211022,1041,2240,2245,2240,2245,7029
20211022,1042,2240,2250,2240,2245,406663
20211022,1043,2250,2250,2240,2245,228687
20211022,1044,2245,2250,2240,2240,299209
20211022,1045,2245,2245,2240,2245,18994
20211022,1046,2245,2245,2240,2245,10123
20211022,1047,2240,2245,2240,2240,7340
20211022,1048,2245,2245,2240,2245,163764
20211022,1049,2245,2245,2240,2240,1380824
20211022,1050,2245,2250,2240,2245,280265
20211022,1051,2245,2245,2240,2245,118903
20211022,1052,2245,2245,2240,2245,2479
20211022,1053,2240,2245,2240,2240,35189
20211022,1054,2240,2245,2240,2245,81991
20211022,1055,2240,2245,2240,2245,37480
20211022,1056,2240,2245,2240,2245,34310
20211022,1057,2240,2245,2240,2245,271436
20211022,1058,2240,2245,2240,2245,62332
20211022,1059,2240,2245,2240,2240,48813
20211022,1100,2240,2245,2240,2245,41015
20211022,1101,2245,2245,2240,2240,8699
20211022,1102,2245,2245,2240,2245,617
20211022,1103,2240,2250,2240,2245,1834354
20211022,1104,2250,2250,2245,2250,48006
20211022,1105,2245,2250,2245,2250,21924
20211022,1106,2250,2250,2245,2250,48681
20211022,1107,2250,2250,2245,2250,14454
20211022,1108,2250,2250,2245,2250,313772
20211022,1109,2250,2250,2245,2250,91485
20211022,1110,2250,2250,2245,2250,27632
20211022,1111,2250,2250,2245,2245,51605
20211022,1112,2245,2250,2245,2250,48082
20211022,1113,2250,2250,2245,2250,4181
20211022,1114,2250,2250,2245,2250,15080
20211022,1115,2245,2250,2245,2250,2899841
20211022,1116,2255,2255,2250,2255,29920
20211022,1117,2255,2255,2250,2250,58948
20211022,1118,2255,2255,2245,2250,2482234
20211022,1119,2250,2250,2245,2245,20768
20211022,1120,2245,2250,2245,2250,2197
20211022,1121,2245,2250,2245,2250,27082
20211022,1122,2250,2250,2245,2245,16500
20211022,1123,2250,2250,2245,2245,9127
20211022,1124,2245,2250,2245,2245,13352
20211022,1125,2245,2250,2245,2250,32768
20211022,1126,2250,2250,2245,2250,13485
20211022,1127,2245,2250,2245,2245,105111
20211022,1128,2250,2250,2245,2250,7673
20211022,1129,2250,2250,2245,2245,23166
20211022,1130,2250,2250,2245,2245,12098
20211022,1131,2250,2250,2245,2250,26130
20211022,1132,2245,2250,2245,2245,12609
20211022,1133,2250,2250,2245,2250,38070
20211022,1134,2250,2255,2245,2250,376904
20211022,1135,2250,2255,2250,2255,105595
20211022,1136,2255,2255,2245,2250,74270
20211022,1137,2250,2250,2245,2245,18161
20211022,1138,2245,2250,2245,2245,83820
20211022,1139,2245,2250,2240,2245,2192016
20211022,1140,2245,2250,2245,2245,274871
20211022,1141,2245,2250,2240,2245,130536
20211022,1142,2245,2250,2245,2245,37085
20211022,1143,2245,2250,2240,2245,29645
20211022,1144,2245,2245,2240,2245,229401
20211022,1145,2245,2250,2240,2250,175853
20211022,1146,2245,2250,2240,2245,103711
20211022,1147,2245,2250,2245,2245,1597
20211022,1148,2245,2250,2245,2250,9115
20211022,1149,2250,2250,2245,2250,478
20211022,1150,2250,2250,2245,2250,4148
20211022,1151,2245,2250,2245,2245,11659
20211022,1152,2245,2250,2245,2245,5048
20211022,1153,2250,2250,2245,2250,19
20211022,1154,2250,2250,2245,2245,81512
20211022,1155,2245,2250,2245,2245,50614
20211022,1156,2250,2250,2245,2245,1658
20211022,1157,2245,2250,2245,2250,52749
20211022,1158,2245,2250,2245,2245,63206
20211022,1159,2245,2250,2245,2250,1312
20211022,1200,2245,2250,2245,2250,1166
20211022,1201,2245,2250,2240,2245,767947
20211022,1202,2245,2250,2240,2245,159154
20211022,1203,2245,2250,2245,2245,42688
20211022,1204,2245,2245,2240,2240,38710
20211022,1205,2240,2245,2240,2245,5625
20211022,1206,2240,2245,2240,2245,956
20211022,1207,2240,2245,2240,2240,422657
20211022,1208,2240,2245,2235,2240,5023012
20211022,1209,2240,2245,2235,2240,137559
20211022,1210,2235,2240,2235,2240,97712
20211022,1211,2235,2240,2235,2235,16607
20211022,1212,2240,2240,2235,2235,25367
20211022,1213,2235,2240,2235,2240,86090
20211022,1214,2240,2240,2235,2235,7098
20211022,1215,2240,2240,2235,2235,51442
20211022,1216,2235,2240,2235,2240,41430
20211022,1217,2235,2240,2235,2240,168670
20211022,1218,2235,2240,2235,2235,14641
20211022,1219,2240,2240,2235,2240,31438
20211022,1220,2240,2240,2230,2235,4796477
20211022,1221,2230,2235,2230,2235,143643
20211022,1222,2230,2235,2230,2235,27633
20211022,1223,2235,2235,2230,2235,97479
20211022,1224,2235,2235,2230,2230,65708
20211022,1225,2230,2235,2230,2235,67713
20211022,1226,2235,2235,2230,2235,34132
20211022,1227,2235,2235,2230,2235,47265
20211022,1228,2235,2235,2230,2235,37241
20211022,1229,2235,2235,2230,2235,40390
20211022,1230,2235,2235,2225,2225,4816353
20211022,1231,2230,2235,2225,2230,1933556
20211022,1232,2230,2235,2225,2230,594635
20211022,1233,2230,2235,2230,2230,453739
20211022,1234,2230,2235,2230,2235,10889
20211022,1235,2235,2235,2230,2235,15540
20211022,1236,2230,2235,2230,2230,45416
20211022,1237,2230,2235,2230,2230,37555
20211022,1238,2230,2235,2230,2235,45431
20211022,1239,2230,2235,2230,2235,65434
20211022,1240,2230,2235,2230,2235,25602
20211022,1241,2230,2235,2230,2235,151982
20211022,1242,2235,2235,2230,2235,37142
20211022,1243,2235,2235,2230,2235,19219
20211022,1244,2230,2235,2230,2235,8716
20211022,1245,2235,2235,2230,2230,21011
20211022,1246,2230,2235,2230,2235,92322
20211022,1247,2230,2235,2230,2235,148933
20211022,1248,2235,2235,2230,2230,65395
20211022,1249,2235,2235,2230,2235,11259
20211022,1250,2230,2235,2230,2235,61138
20211022,1251,2230,2235,2230,2235,10868
20211022,1252,2235,2235,2230,2235,120246
20211022,1253,2235,2235,2230,2235,134452
20211022,1254,2235,2240,2230,2235,1965118
20211022,1255,2235,2240,2230,2240,179195
20211022,1256,2235,2240,2230,2235,81218
20211022,1257,2230,2235,2230,2235,9192
20211022,1258,2235,2235,2230,2230,19530
20211022,1259,2235,2235,2230,2235,15886
20211022,1300,2235,2235,2230,2235,19142
20211022,1301,2230,2235,2230,2230,46159
20211022,1302,2235,2235,2230,2230,26835
20211022,1303,2230,2235,2230,2230,660
20211022,1304,2230,2235,2230,2235,2195440
20211022,1305,2230,2235,2230,2235,105009
20211022,1306,2230,2235,2230,2230,10765
20211022,1307,2235,2235,2230,2235,20458
20211022,1308,2235,2235,2230,2230,19803
20211022,1309,2230,2235,2225,2230,608002
20211022,1310,2230,2235,2225,2235,186496
20211022,1311,2235,2235,2225,2230,555002
20211022,1312,2230,2235,2230,2235,211628
20211022,1313,2230,2235,2230,2235,27692
20211022,1314,2230,2235,2230,2235,7388
20211022,1315,2230,2235,2230,2235,54902
20211022,1316,2230,2235,2230,2235,55816
20211022,1317,2235,2235,2230,2230,23185
20211022,1318,2230,2235,2230,2235,4484
20211022,1319,2235,2235,2230,2230,135003
20211022,1320,2230,2235,2230,2235,1857
20211022,1321,2230,2235,2230,2235,14297
20211022,1322,2235,2235,2230,2235,17437
20211022,1323,2235,2235,2230,2235,91202
20211022,1324,2235,2235,2230,2230,1051403
20211022,1325,2235,2240,2230,2235,504204
20211022,1326,2240,2240,2235,2235,3867
20211022,1327,2240,2240,2235,2240,161302
20211022,1328,2240,2240,2235,2240,15435
20211022,1329,2240,2240,2235,2240,24741
20211022,1330,2240,2240,2235,2240,51211
20211022,1331,2240,2240,2235,2240,22514
20211022,1332,2235,2240,2235,2240,32613
20211022,1333,2240,2240,2235,2240,133337
20211022,1334,2240,2245,2235,2245,1513457
20211022,1335,2245,2245,2235,2240,696178
20211022,1336,2240,2245,2240,2240,1357463
20211022,1337,2245,2245,2235,2240,153459
20211022,1338,2240,2245,2235,2240,191350
20211022,1339,2240,2245,2235,2240,265338
20211022,1340,2240,2240,2240,2240,65407
20211022,1341,2240,2245,2240,2245,7052
20211022,1342,2245,2245,2240,2245,5598
20211022,1343,2240,2245,2240,2245,14070
20211022,1344,2240,2245,2240,2240,316233
20211022,1345,2240,2245,2240,2240,325013
20211022,1346,2240,2245,2240,2240,90891
20211022,1347,2240,2245,2240,2240,9695
20211022,1348,2240,2245,2240,2245,1640
20211022,1349,2245,2245,2240,2245,40165
20211022,1350,2245,2245,2240,2240,5113
20211022,1351,2240,2245,2240,2240,24308
20211022,1352,2240,2245,2240,2245,8240
20211022,1353,2240,2245,2240,2240,15864
20211022,1354,2240,2245,2240,2245,11681
20211022,1355,2240,2245,2240,2245,77199
20211022,1356,2245,2245,2240,2240,53900
20211022,1357,2240,2245,2240,2240,248093
20211022,1358,2240,2245,2240,2240,1365607
20211022,1359,2245,2245,2240,2245,95409
20211022,1400,2245,2245,2240,2240,3113
20211022,1401,2245,2245,2240,2240,8516
20211022,1402,2240,2245,2235,2240,345851
20211022,1403,2240,2245,2240,2240,113114
20211022,1404,2245,2245,2240,2240,218390
20211022,1405,2240,2245,2235,2240,100592
20211022,1406,2240,2240,2235,2235,56053
20211022,1407,2235,2240,2235,2235,14885
20211022,1408,2240,2240,2235,2240,3589
20211022,1409,2240,2245,2235,2240,438698
20211022,1410,2240,2245,2235,2240,190532
20211022,1411,2240,2245,2235,2245,194063
20211022,1412,2245,2245,2240,2245,3987
20211022,1413,2245,2245,2240,2245,169253
20211022,1414,2245,2250,2240,2250,2189071
20211022,1415,2245,2250,2245,2250,120771
20211022,1416,2250,2255,2245,2255,1816160
20211022,1417,2255,2255,2245,2250,904246
20211022,1418,2250,2255,2250,2250,74110
20211022,1419,2255,2255,2250,2250,25908
20211022,1420,2255,2255,2250,2250,8536
20211022,1421,2255,2260,2250,2255,3478970
20211022,1422,2250,2260,2250,2255,633852
20211022,1423,2255,2255,2250,2255,129770
20211022,1424,2255,2260,2250,2260,1154777
20211022,1425,2255,2260,2255,2260,97044
20211022,1426,2260,2260,2250,2255,701031
20211022,1427,2255,2260,2250,2260,172583
20211022,1428,2260,2260,2255,2255,173539
20211022,1429,2255,2260,2250,2255,989229
20211022,1430,2260,2260,2250,2255,263268
20211022,1431,2255,2260,2250,2255,244826
20211022,1432,2255,2260,2250,2255,1925493
20211022,1433,2260,2260,2250,2255,322483
20211022,1434,2255,2255,2250,2255,141440
20211022,1435,2255,2260,2250,2255,213588
20211022,1436,2255,2255,2250,2255,12110
20211022,1437,2255,2255,2250,2255,14451
20211022,1438,2255,2255,2250,2255,1267
20211022,1439,2250,2255,2250,2255,17547
20211022,1440,2255,2255,2250,2255,65429
20211022,1441,2255,2260,2250,2260,2104813
20211022,1442,2260,2260,2255,2260,134985
20211022,1443,2260,2260,2255,2260,252393
20211022,1444,2255,2260,2255,2260,136166
20211022,1445,2255,2260,2255,2255,19175
20211022,1446,2255,2260,2255,2255,1566806
20211022,1447,2255,2255,2250,2250,133817
20211022,1448,2255,2255,2250,2255,27619
20211022,1449,2250,2255,2250,2250,30624
20211022,1450,2250,2255,2250,2255,25253
20211022,1451,2255,2260,2250,2260,1975738
20211022,1452,2255,2255,2250,2255,228530
20211022,1453,2255,2255,2250,2250,151199
20211022,1454,2255,2255,2250,2255,39281
20211022,1455,2255,2255,2250,2250,15304
20211022,1456,2255,2255,2250,2255,58072
20211022,1457,2255,2255,2250,2255,55607
20211022,1458,2255,2255,2250,2255,18168
20211022,1459,2250,2255,2250,2250,30377
20211022,1500,2255,2255,2250,2255,14816
20211022,1501,2250,2255,2250,2250,7520
20211022,1502,2250,2255,2245,2245,3862258
20211022,1503,2245,2255,2245,2250,220899
20211022,1504,2250,2255,2245,2245,165804
20211022,1505,2250,2250,2245,2245,52522
20211022,1506,2245,2250,2245,2245,42356
20211022,1507,2250,2250,2245,2250,65191
20211022,1508,2250,2255,2250,2250,430256
20211022,1509,2255,2255,2250,2255,2916
20211022,1510,2255,2255,2250,2255,37906
20211022,1511,2255,2255,2250,2255,16685
20211022,1512,2255,2255,2250,2250,24019
20211022,1513,2250,2255,2245,2250,540271
20211022,1514,2245,2255,2245,2250,301658
20211022,1515,2250,2255,2250,2250,52516
20211022,1516,2250,2255,2250,2255,19279
20211022,1517,2255,2255,2250,2255,74739
20211022,1518,2255,2255,2250,2255,23725
20211022,1519,2250,2255,2250,2255,243451
20211022,1520,2255,2255,2250,2255,192329
20211022,1530,2245,2245,2245,2245,2564059
1 날짜 시간 시가 고가 저가 종가 거래량
2 20211022 0901 2255 2260 2250 2255 5111285
3 20211022 0902 2255 2255 2245 2250 5575575
4 20211022 0903 2255 2255 2245 2250 1139630
5 20211022 0904 2245 2255 2245 2255 278267
6 20211022 0905 2255 2260 2250 2260 3901734
7 20211022 0906 2255 2260 2250 2255 2009111
8 20211022 0907 2255 2260 2250 2260 573703
9 20211022 0908 2260 2260 2255 2255 178883
10 20211022 0909 2260 2265 2255 2260 2790933
11 20211022 0910 2260 2265 2255 2260 1662303
12 20211022 0911 2260 2270 2260 2265 2970281
13 20211022 0912 2265 2270 2255 2260 1996713
14 20211022 0913 2260 2260 2250 2255 4401990
15 20211022 0914 2255 2260 2250 2255 403601
16 20211022 0915 2260 2260 2255 2260 396817
17 20211022 0916 2260 2260 2250 2250 1523145
18 20211022 0917 2255 2255 2245 2245 3446276
19 20211022 0918 2250 2250 2245 2250 2031603
20 20211022 0919 2250 2250 2245 2245 365617
21 20211022 0920 2250 2255 2245 2250 3201691
22 20211022 0921 2245 2250 2245 2245 124153
23 20211022 0922 2245 2250 2245 2250 155154
24 20211022 0923 2250 2255 2245 2250 554731
25 20211022 0924 2250 2255 2250 2255 255303
26 20211022 0925 2250 2255 2250 2255 19485
27 20211022 0926 2255 2260 2250 2260 1189256
28 20211022 0927 2260 2260 2255 2260 158139
29 20211022 0928 2260 2260 2255 2255 62508
30 20211022 0929 2255 2260 2255 2255 884900
31 20211022 0930 2255 2255 2250 2255 41719
32 20211022 0931 2250 2255 2245 2245 1789323
33 20211022 0932 2250 2250 2245 2245 79035
34 20211022 0933 2250 2255 2245 2250 833566
35 20211022 0934 2250 2255 2245 2250 793739
36 20211022 0935 2255 2260 2250 2255 1507064
37 20211022 0936 2255 2255 2250 2255 111083
38 20211022 0937 2250 2255 2250 2255 15389
39 20211022 0938 2250 2260 2250 2255 377689
40 20211022 0939 2255 2260 2255 2260 41811
41 20211022 0940 2260 2260 2250 2250 290363
42 20211022 0941 2255 2260 2250 2255 183192
43 20211022 0942 2260 2260 2255 2260 11766
44 20211022 0943 2260 2260 2255 2260 54748
45 20211022 0944 2255 2260 2255 2260 112412
46 20211022 0945 2260 2265 2255 2260 4304672
47 20211022 0946 2260 2265 2255 2265 929659
48 20211022 0947 2265 2265 2255 2260 334235
49 20211022 0948 2255 2265 2255 2255 2098874
50 20211022 0949 2260 2265 2255 2265 353971
51 20211022 0950 2265 2265 2255 2260 319552
52 20211022 0951 2265 2265 2255 2265 354963
53 20211022 0952 2265 2265 2260 2260 258889
54 20211022 0953 2260 2265 2255 2260 343334
55 20211022 0954 2260 2265 2255 2265 854137
56 20211022 0955 2265 2265 2255 2260 221986
57 20211022 0956 2260 2260 2250 2255 1674493
58 20211022 0957 2255 2260 2250 2255 606443
59 20211022 0958 2250 2260 2250 2250 300555
60 20211022 0959 2250 2255 2250 2250 113398
61 20211022 1000 2250 2255 2250 2250 25188
62 20211022 1001 2250 2255 2245 2250 3508481
63 20211022 1002 2250 2255 2250 2250 78811
64 20211022 1003 2250 2255 2250 2250 21651
65 20211022 1004 2250 2255 2250 2250 1958
66 20211022 1005 2250 2255 2250 2250 399251
67 20211022 1006 2250 2255 2245 2250 1231382
68 20211022 1007 2255 2255 2245 2250 350309
69 20211022 1008 2245 2250 2245 2250 50020
70 20211022 1009 2245 2250 2245 2250 25318
71 20211022 1010 2245 2250 2245 2250 70384
72 20211022 1011 2250 2255 2245 2250 634454
73 20211022 1012 2245 2250 2245 2245 412889
74 20211022 1013 2245 2250 2240 2245 5595563
75 20211022 1014 2245 2250 2240 2250 112206
76 20211022 1015 2245 2250 2245 2245 6219
77 20211022 1016 2250 2250 2245 2250 8031
78 20211022 1017 2245 2250 2245 2250 39124
79 20211022 1018 2245 2250 2245 2250 23469
80 20211022 1019 2245 2250 2240 2245 577553
81 20211022 1020 2245 2250 2240 2250 572375
82 20211022 1021 2245 2250 2240 2245 78406
83 20211022 1022 2250 2250 2245 2250 18799
84 20211022 1023 2245 2250 2245 2250 2253
85 20211022 1024 2250 2250 2245 2245 16598
86 20211022 1025 2250 2250 2245 2245 14354
87 20211022 1026 2245 2250 2245 2245 215
88 20211022 1027 2245 2250 2245 2245 23142
89 20211022 1028 2250 2250 2245 2250 19998
90 20211022 1029 2250 2250 2245 2245 13480
91 20211022 1030 2245 2250 2245 2250 7689
92 20211022 1031 2245 2250 2240 2245 949691
93 20211022 1032 2240 2245 2240 2245 807825
94 20211022 1033 2245 2245 2240 2240 1112672
95 20211022 1034 2240 2245 2240 2240 40864
96 20211022 1035 2240 2245 2240 2245 109866
97 20211022 1036 2245 2250 2240 2250 2351012
98 20211022 1037 2250 2250 2240 2245 168038
99 20211022 1038 2245 2245 2240 2245 102746
100 20211022 1039 2245 2245 2240 2240 3119
101 20211022 1040 2240 2245 2240 2245 78092
102 20211022 1041 2240 2245 2240 2245 7029
103 20211022 1042 2240 2250 2240 2245 406663
104 20211022 1043 2250 2250 2240 2245 228687
105 20211022 1044 2245 2250 2240 2240 299209
106 20211022 1045 2245 2245 2240 2245 18994
107 20211022 1046 2245 2245 2240 2245 10123
108 20211022 1047 2240 2245 2240 2240 7340
109 20211022 1048 2245 2245 2240 2245 163764
110 20211022 1049 2245 2245 2240 2240 1380824
111 20211022 1050 2245 2250 2240 2245 280265
112 20211022 1051 2245 2245 2240 2245 118903
113 20211022 1052 2245 2245 2240 2245 2479
114 20211022 1053 2240 2245 2240 2240 35189
115 20211022 1054 2240 2245 2240 2245 81991
116 20211022 1055 2240 2245 2240 2245 37480
117 20211022 1056 2240 2245 2240 2245 34310
118 20211022 1057 2240 2245 2240 2245 271436
119 20211022 1058 2240 2245 2240 2245 62332
120 20211022 1059 2240 2245 2240 2240 48813
121 20211022 1100 2240 2245 2240 2245 41015
122 20211022 1101 2245 2245 2240 2240 8699
123 20211022 1102 2245 2245 2240 2245 617
124 20211022 1103 2240 2250 2240 2245 1834354
125 20211022 1104 2250 2250 2245 2250 48006
126 20211022 1105 2245 2250 2245 2250 21924
127 20211022 1106 2250 2250 2245 2250 48681
128 20211022 1107 2250 2250 2245 2250 14454
129 20211022 1108 2250 2250 2245 2250 313772
130 20211022 1109 2250 2250 2245 2250 91485
131 20211022 1110 2250 2250 2245 2250 27632
132 20211022 1111 2250 2250 2245 2245 51605
133 20211022 1112 2245 2250 2245 2250 48082
134 20211022 1113 2250 2250 2245 2250 4181
135 20211022 1114 2250 2250 2245 2250 15080
136 20211022 1115 2245 2250 2245 2250 2899841
137 20211022 1116 2255 2255 2250 2255 29920
138 20211022 1117 2255 2255 2250 2250 58948
139 20211022 1118 2255 2255 2245 2250 2482234
140 20211022 1119 2250 2250 2245 2245 20768
141 20211022 1120 2245 2250 2245 2250 2197
142 20211022 1121 2245 2250 2245 2250 27082
143 20211022 1122 2250 2250 2245 2245 16500
144 20211022 1123 2250 2250 2245 2245 9127
145 20211022 1124 2245 2250 2245 2245 13352
146 20211022 1125 2245 2250 2245 2250 32768
147 20211022 1126 2250 2250 2245 2250 13485
148 20211022 1127 2245 2250 2245 2245 105111
149 20211022 1128 2250 2250 2245 2250 7673
150 20211022 1129 2250 2250 2245 2245 23166
151 20211022 1130 2250 2250 2245 2245 12098
152 20211022 1131 2250 2250 2245 2250 26130
153 20211022 1132 2245 2250 2245 2245 12609
154 20211022 1133 2250 2250 2245 2250 38070
155 20211022 1134 2250 2255 2245 2250 376904
156 20211022 1135 2250 2255 2250 2255 105595
157 20211022 1136 2255 2255 2245 2250 74270
158 20211022 1137 2250 2250 2245 2245 18161
159 20211022 1138 2245 2250 2245 2245 83820
160 20211022 1139 2245 2250 2240 2245 2192016
161 20211022 1140 2245 2250 2245 2245 274871
162 20211022 1141 2245 2250 2240 2245 130536
163 20211022 1142 2245 2250 2245 2245 37085
164 20211022 1143 2245 2250 2240 2245 29645
165 20211022 1144 2245 2245 2240 2245 229401
166 20211022 1145 2245 2250 2240 2250 175853
167 20211022 1146 2245 2250 2240 2245 103711
168 20211022 1147 2245 2250 2245 2245 1597
169 20211022 1148 2245 2250 2245 2250 9115
170 20211022 1149 2250 2250 2245 2250 478
171 20211022 1150 2250 2250 2245 2250 4148
172 20211022 1151 2245 2250 2245 2245 11659
173 20211022 1152 2245 2250 2245 2245 5048
174 20211022 1153 2250 2250 2245 2250 19
175 20211022 1154 2250 2250 2245 2245 81512
176 20211022 1155 2245 2250 2245 2245 50614
177 20211022 1156 2250 2250 2245 2245 1658
178 20211022 1157 2245 2250 2245 2250 52749
179 20211022 1158 2245 2250 2245 2245 63206
180 20211022 1159 2245 2250 2245 2250 1312
181 20211022 1200 2245 2250 2245 2250 1166
182 20211022 1201 2245 2250 2240 2245 767947
183 20211022 1202 2245 2250 2240 2245 159154
184 20211022 1203 2245 2250 2245 2245 42688
185 20211022 1204 2245 2245 2240 2240 38710
186 20211022 1205 2240 2245 2240 2245 5625
187 20211022 1206 2240 2245 2240 2245 956
188 20211022 1207 2240 2245 2240 2240 422657
189 20211022 1208 2240 2245 2235 2240 5023012
190 20211022 1209 2240 2245 2235 2240 137559
191 20211022 1210 2235 2240 2235 2240 97712
192 20211022 1211 2235 2240 2235 2235 16607
193 20211022 1212 2240 2240 2235 2235 25367
194 20211022 1213 2235 2240 2235 2240 86090
195 20211022 1214 2240 2240 2235 2235 7098
196 20211022 1215 2240 2240 2235 2235 51442
197 20211022 1216 2235 2240 2235 2240 41430
198 20211022 1217 2235 2240 2235 2240 168670
199 20211022 1218 2235 2240 2235 2235 14641
200 20211022 1219 2240 2240 2235 2240 31438
201 20211022 1220 2240 2240 2230 2235 4796477
202 20211022 1221 2230 2235 2230 2235 143643
203 20211022 1222 2230 2235 2230 2235 27633
204 20211022 1223 2235 2235 2230 2235 97479
205 20211022 1224 2235 2235 2230 2230 65708
206 20211022 1225 2230 2235 2230 2235 67713
207 20211022 1226 2235 2235 2230 2235 34132
208 20211022 1227 2235 2235 2230 2235 47265
209 20211022 1228 2235 2235 2230 2235 37241
210 20211022 1229 2235 2235 2230 2235 40390
211 20211022 1230 2235 2235 2225 2225 4816353
212 20211022 1231 2230 2235 2225 2230 1933556
213 20211022 1232 2230 2235 2225 2230 594635
214 20211022 1233 2230 2235 2230 2230 453739
215 20211022 1234 2230 2235 2230 2235 10889
216 20211022 1235 2235 2235 2230 2235 15540
217 20211022 1236 2230 2235 2230 2230 45416
218 20211022 1237 2230 2235 2230 2230 37555
219 20211022 1238 2230 2235 2230 2235 45431
220 20211022 1239 2230 2235 2230 2235 65434
221 20211022 1240 2230 2235 2230 2235 25602
222 20211022 1241 2230 2235 2230 2235 151982
223 20211022 1242 2235 2235 2230 2235 37142
224 20211022 1243 2235 2235 2230 2235 19219
225 20211022 1244 2230 2235 2230 2235 8716
226 20211022 1245 2235 2235 2230 2230 21011
227 20211022 1246 2230 2235 2230 2235 92322
228 20211022 1247 2230 2235 2230 2235 148933
229 20211022 1248 2235 2235 2230 2230 65395
230 20211022 1249 2235 2235 2230 2235 11259
231 20211022 1250 2230 2235 2230 2235 61138
232 20211022 1251 2230 2235 2230 2235 10868
233 20211022 1252 2235 2235 2230 2235 120246
234 20211022 1253 2235 2235 2230 2235 134452
235 20211022 1254 2235 2240 2230 2235 1965118
236 20211022 1255 2235 2240 2230 2240 179195
237 20211022 1256 2235 2240 2230 2235 81218
238 20211022 1257 2230 2235 2230 2235 9192
239 20211022 1258 2235 2235 2230 2230 19530
240 20211022 1259 2235 2235 2230 2235 15886
241 20211022 1300 2235 2235 2230 2235 19142
242 20211022 1301 2230 2235 2230 2230 46159
243 20211022 1302 2235 2235 2230 2230 26835
244 20211022 1303 2230 2235 2230 2230 660
245 20211022 1304 2230 2235 2230 2235 2195440
246 20211022 1305 2230 2235 2230 2235 105009
247 20211022 1306 2230 2235 2230 2230 10765
248 20211022 1307 2235 2235 2230 2235 20458
249 20211022 1308 2235 2235 2230 2230 19803
250 20211022 1309 2230 2235 2225 2230 608002
251 20211022 1310 2230 2235 2225 2235 186496
252 20211022 1311 2235 2235 2225 2230 555002
253 20211022 1312 2230 2235 2230 2235 211628
254 20211022 1313 2230 2235 2230 2235 27692
255 20211022 1314 2230 2235 2230 2235 7388
256 20211022 1315 2230 2235 2230 2235 54902
257 20211022 1316 2230 2235 2230 2235 55816
258 20211022 1317 2235 2235 2230 2230 23185
259 20211022 1318 2230 2235 2230 2235 4484
260 20211022 1319 2235 2235 2230 2230 135003
261 20211022 1320 2230 2235 2230 2235 1857
262 20211022 1321 2230 2235 2230 2235 14297
263 20211022 1322 2235 2235 2230 2235 17437
264 20211022 1323 2235 2235 2230 2235 91202
265 20211022 1324 2235 2235 2230 2230 1051403
266 20211022 1325 2235 2240 2230 2235 504204
267 20211022 1326 2240 2240 2235 2235 3867
268 20211022 1327 2240 2240 2235 2240 161302
269 20211022 1328 2240 2240 2235 2240 15435
270 20211022 1329 2240 2240 2235 2240 24741
271 20211022 1330 2240 2240 2235 2240 51211
272 20211022 1331 2240 2240 2235 2240 22514
273 20211022 1332 2235 2240 2235 2240 32613
274 20211022 1333 2240 2240 2235 2240 133337
275 20211022 1334 2240 2245 2235 2245 1513457
276 20211022 1335 2245 2245 2235 2240 696178
277 20211022 1336 2240 2245 2240 2240 1357463
278 20211022 1337 2245 2245 2235 2240 153459
279 20211022 1338 2240 2245 2235 2240 191350
280 20211022 1339 2240 2245 2235 2240 265338
281 20211022 1340 2240 2240 2240 2240 65407
282 20211022 1341 2240 2245 2240 2245 7052
283 20211022 1342 2245 2245 2240 2245 5598
284 20211022 1343 2240 2245 2240 2245 14070
285 20211022 1344 2240 2245 2240 2240 316233
286 20211022 1345 2240 2245 2240 2240 325013
287 20211022 1346 2240 2245 2240 2240 90891
288 20211022 1347 2240 2245 2240 2240 9695
289 20211022 1348 2240 2245 2240 2245 1640
290 20211022 1349 2245 2245 2240 2245 40165
291 20211022 1350 2245 2245 2240 2240 5113
292 20211022 1351 2240 2245 2240 2240 24308
293 20211022 1352 2240 2245 2240 2245 8240
294 20211022 1353 2240 2245 2240 2240 15864
295 20211022 1354 2240 2245 2240 2245 11681
296 20211022 1355 2240 2245 2240 2245 77199
297 20211022 1356 2245 2245 2240 2240 53900
298 20211022 1357 2240 2245 2240 2240 248093
299 20211022 1358 2240 2245 2240 2240 1365607
300 20211022 1359 2245 2245 2240 2245 95409
301 20211022 1400 2245 2245 2240 2240 3113
302 20211022 1401 2245 2245 2240 2240 8516
303 20211022 1402 2240 2245 2235 2240 345851
304 20211022 1403 2240 2245 2240 2240 113114
305 20211022 1404 2245 2245 2240 2240 218390
306 20211022 1405 2240 2245 2235 2240 100592
307 20211022 1406 2240 2240 2235 2235 56053
308 20211022 1407 2235 2240 2235 2235 14885
309 20211022 1408 2240 2240 2235 2240 3589
310 20211022 1409 2240 2245 2235 2240 438698
311 20211022 1410 2240 2245 2235 2240 190532
312 20211022 1411 2240 2245 2235 2245 194063
313 20211022 1412 2245 2245 2240 2245 3987
314 20211022 1413 2245 2245 2240 2245 169253
315 20211022 1414 2245 2250 2240 2250 2189071
316 20211022 1415 2245 2250 2245 2250 120771
317 20211022 1416 2250 2255 2245 2255 1816160
318 20211022 1417 2255 2255 2245 2250 904246
319 20211022 1418 2250 2255 2250 2250 74110
320 20211022 1419 2255 2255 2250 2250 25908
321 20211022 1420 2255 2255 2250 2250 8536
322 20211022 1421 2255 2260 2250 2255 3478970
323 20211022 1422 2250 2260 2250 2255 633852
324 20211022 1423 2255 2255 2250 2255 129770
325 20211022 1424 2255 2260 2250 2260 1154777
326 20211022 1425 2255 2260 2255 2260 97044
327 20211022 1426 2260 2260 2250 2255 701031
328 20211022 1427 2255 2260 2250 2260 172583
329 20211022 1428 2260 2260 2255 2255 173539
330 20211022 1429 2255 2260 2250 2255 989229
331 20211022 1430 2260 2260 2250 2255 263268
332 20211022 1431 2255 2260 2250 2255 244826
333 20211022 1432 2255 2260 2250 2255 1925493
334 20211022 1433 2260 2260 2250 2255 322483
335 20211022 1434 2255 2255 2250 2255 141440
336 20211022 1435 2255 2260 2250 2255 213588
337 20211022 1436 2255 2255 2250 2255 12110
338 20211022 1437 2255 2255 2250 2255 14451
339 20211022 1438 2255 2255 2250 2255 1267
340 20211022 1439 2250 2255 2250 2255 17547
341 20211022 1440 2255 2255 2250 2255 65429
342 20211022 1441 2255 2260 2250 2260 2104813
343 20211022 1442 2260 2260 2255 2260 134985
344 20211022 1443 2260 2260 2255 2260 252393
345 20211022 1444 2255 2260 2255 2260 136166
346 20211022 1445 2255 2260 2255 2255 19175
347 20211022 1446 2255 2260 2255 2255 1566806
348 20211022 1447 2255 2255 2250 2250 133817
349 20211022 1448 2255 2255 2250 2255 27619
350 20211022 1449 2250 2255 2250 2250 30624
351 20211022 1450 2250 2255 2250 2255 25253
352 20211022 1451 2255 2260 2250 2260 1975738
353 20211022 1452 2255 2255 2250 2255 228530
354 20211022 1453 2255 2255 2250 2250 151199
355 20211022 1454 2255 2255 2250 2255 39281
356 20211022 1455 2255 2255 2250 2250 15304
357 20211022 1456 2255 2255 2250 2255 58072
358 20211022 1457 2255 2255 2250 2255 55607
359 20211022 1458 2255 2255 2250 2255 18168
360 20211022 1459 2250 2255 2250 2250 30377
361 20211022 1500 2255 2255 2250 2255 14816
362 20211022 1501 2250 2255 2250 2250 7520
363 20211022 1502 2250 2255 2245 2245 3862258
364 20211022 1503 2245 2255 2245 2250 220899
365 20211022 1504 2250 2255 2245 2245 165804
366 20211022 1505 2250 2250 2245 2245 52522
367 20211022 1506 2245 2250 2245 2245 42356
368 20211022 1507 2250 2250 2245 2250 65191
369 20211022 1508 2250 2255 2250 2250 430256
370 20211022 1509 2255 2255 2250 2255 2916
371 20211022 1510 2255 2255 2250 2255 37906
372 20211022 1511 2255 2255 2250 2255 16685
373 20211022 1512 2255 2255 2250 2250 24019
374 20211022 1513 2250 2255 2245 2250 540271
375 20211022 1514 2245 2255 2245 2250 301658
376 20211022 1515 2250 2255 2250 2250 52516
377 20211022 1516 2250 2255 2250 2255 19279
378 20211022 1517 2255 2255 2250 2255 74739
379 20211022 1518 2255 2255 2250 2255 23725
380 20211022 1519 2250 2255 2250 2255 243451
381 20211022 1520 2255 2255 2250 2255 192329
382 20211022 1530 2245 2245 2245 2245 2564059