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
2021-10-26 20:27:35 +09:00
parent 6025cddcc4
commit c87e5a45fd
2 changed files with 764 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

382
hts/data/122630_20211026.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20211026,0901,24005,24040,24000,24035,458753
20211026,0902,24035,24065,24025,24040,171888
20211026,0903,24045,24065,23970,23970,186847
20211026,0904,23980,24005,23970,23975,153488
20211026,0905,23975,23985,23935,23955,173506
20211026,0906,23955,23955,23915,23950,159905
20211026,0907,23950,23955,23930,23940,41387
20211026,0908,23940,23970,23925,23965,65931
20211026,0909,23965,24020,23955,24010,158934
20211026,0910,24010,24010,23980,23985,68273
20211026,0911,23985,24000,23930,23935,94680
20211026,0912,23935,23955,23915,23950,88345
20211026,0913,23950,23960,23925,23955,86047
20211026,0914,23955,23985,23945,23950,30617
20211026,0915,23950,23960,23930,23940,33855
20211026,0916,23940,23975,23935,23960,18229
20211026,0917,23960,23960,23925,23925,40209
20211026,0918,23925,23930,23900,23910,101920
20211026,0919,23915,23935,23915,23930,33780
20211026,0920,23925,23930,23905,23920,21974
20211026,0921,23920,23925,23895,23905,49436
20211026,0922,23895,23895,23885,23890,255037
20211026,0923,23895,23910,23885,23910,65872
20211026,0924,23910,23915,23895,23905,21758
20211026,0925,23905,23910,23885,23910,61297
20211026,0926,23915,23955,23905,23945,124054
20211026,0927,23945,23950,23905,23920,26673
20211026,0928,23920,23945,23910,23945,43730
20211026,0929,23945,23965,23925,23930,86022
20211026,0930,23935,23945,23920,23940,22637
20211026,0931,23945,23975,23930,23970,72212
20211026,0932,23975,23995,23965,23980,135012
20211026,0933,23980,23980,23950,23950,64242
20211026,0934,23950,23970,23945,23960,45181
20211026,0935,23965,23990,23960,23985,31527
20211026,0936,23980,23985,23935,23945,39589
20211026,0937,23940,23945,23925,23925,28048
20211026,0938,23925,23930,23905,23930,68752
20211026,0939,23930,23935,23900,23910,28750
20211026,0940,23910,23940,23900,23935,37269
20211026,0941,23930,23935,23910,23915,36090
20211026,0942,23915,23915,23905,23910,37404
20211026,0943,23915,23920,23910,23915,8909
20211026,0944,23920,23955,23910,23935,178576
20211026,0945,23935,23955,23935,23950,52315
20211026,0946,23945,23970,23940,23945,44392
20211026,0947,23945,23970,23940,23950,27501
20211026,0948,23945,23950,23935,23940,27845
20211026,0949,23945,23970,23940,23955,18161
20211026,0950,23955,23985,23950,23955,126995
20211026,0951,23955,23960,23945,23950,19875
20211026,0952,23955,23955,23940,23945,49888
20211026,0953,23945,23970,23940,23970,50809
20211026,0954,23970,23995,23970,23990,73218
20211026,0955,23990,24000,23970,23970,115410
20211026,0956,23975,23985,23970,23975,13132
20211026,0957,23985,24020,23985,24010,86271
20211026,0958,24015,24020,24010,24020,42512
20211026,0959,24015,24025,23990,24000,90542
20211026,1000,23995,24020,23990,24000,24315
20211026,1001,24005,24020,24005,24020,51511
20211026,1002,24020,24040,24020,24020,38170
20211026,1003,24025,24050,24025,24040,60397
20211026,1004,24045,24055,24025,24025,79648
20211026,1005,24025,24060,24020,24055,69682
20211026,1006,24055,24080,24055,24065,162489
20211026,1007,24065,24075,24050,24070,341074
20211026,1008,24070,24095,24060,24095,126231
20211026,1009,24095,24120,24090,24115,248872
20211026,1010,24115,24125,24105,24120,60706
20211026,1011,24120,24125,24105,24110,46433
20211026,1012,24120,24120,24085,24085,63919
20211026,1013,24090,24090,24050,24060,68563
20211026,1014,24065,24075,24050,24050,122364
20211026,1015,24050,24065,24045,24055,23379
20211026,1016,24055,24060,24030,24030,40570
20211026,1017,24030,24045,24030,24045,18863
20211026,1018,24050,24060,24030,24030,61127
20211026,1019,24040,24065,24030,24060,15776
20211026,1020,24055,24055,24040,24050,15020
20211026,1021,24050,24060,24045,24050,13941
20211026,1022,24045,24055,24035,24035,12810
20211026,1023,24040,24055,24035,24055,28379
20211026,1024,24060,24065,24045,24050,17990
20211026,1025,24045,24050,24030,24030,39538
20211026,1026,24030,24035,24005,24015,96279
20211026,1027,24020,24035,24010,24015,22389
20211026,1028,24020,24020,24000,24010,39618
20211026,1029,24010,24015,24005,24015,14147
20211026,1030,24010,24015,23995,24000,35350
20211026,1031,23995,24005,23985,23985,53472
20211026,1032,23985,24010,23985,24000,18838
20211026,1033,24000,24015,23995,24010,22927
20211026,1034,24015,24015,24000,24005,11490
20211026,1035,24005,24015,23985,23990,52044
20211026,1036,23990,24010,23985,24005,24755
20211026,1037,24010,24020,24010,24015,23272
20211026,1038,24020,24030,24020,24025,70817
20211026,1039,24030,24035,24015,24015,42845
20211026,1040,24020,24030,24010,24020,8261
20211026,1041,24020,24025,24010,24010,7026
20211026,1042,24010,24030,24010,24030,39239
20211026,1043,24025,24030,23985,24000,36814
20211026,1044,23995,23995,23960,23970,82914
20211026,1045,23965,23970,23955,23955,63570
20211026,1046,23955,23985,23955,23970,27442
20211026,1047,23975,24000,23970,23995,44192
20211026,1048,23995,24010,23995,24000,23298
20211026,1049,24000,24000,23990,24000,10413
20211026,1050,24000,24015,23995,24005,24447
20211026,1051,24000,24020,23995,24020,8577
20211026,1052,24025,24035,24020,24030,35324
20211026,1053,24035,24035,24015,24015,7741
20211026,1054,24020,24020,24010,24010,8134
20211026,1055,24010,24035,24010,24035,13040
20211026,1056,24030,24035,24015,24025,16603
20211026,1057,24025,24045,24025,24045,31799
20211026,1058,24045,24055,24040,24050,62364
20211026,1059,24045,24050,24040,24045,25596
20211026,1100,24045,24050,24025,24030,48281
20211026,1101,24025,24040,24020,24035,16281
20211026,1102,24035,24045,24035,24035,22549
20211026,1103,24030,24035,24015,24030,35532
20211026,1104,24030,24045,24020,24040,16868
20211026,1105,24040,24045,24035,24045,10623
20211026,1106,24040,24040,24025,24030,14842
20211026,1107,24025,24025,24015,24015,16944
20211026,1108,24015,24020,24005,24010,45054
20211026,1109,24010,24015,24000,24015,18911
20211026,1110,24015,24015,24005,24015,4949
20211026,1111,24010,24015,24005,24010,8529
20211026,1112,24010,24015,24010,24015,15807
20211026,1113,24015,24025,24010,24020,9295
20211026,1114,24020,24040,24020,24035,23508
20211026,1115,24035,24050,24035,24045,43632
20211026,1116,24045,24060,24045,24050,46058
20211026,1117,24055,24055,24045,24050,6634
20211026,1118,24050,24065,24050,24065,28338
20211026,1119,24065,24065,24055,24060,8439
20211026,1120,24060,24070,24055,24065,38787
20211026,1121,24065,24065,24045,24045,4801
20211026,1122,24050,24055,24035,24035,25016
20211026,1123,24035,24050,24030,24050,8691
20211026,1124,24045,24045,24035,24040,3580
20211026,1125,24040,24060,24040,24055,10995
20211026,1126,24050,24055,24045,24045,11657
20211026,1127,24040,24040,24030,24030,12473
20211026,1128,24035,24040,24025,24030,23393
20211026,1129,24030,24035,24020,24025,17193
20211026,1130,24025,24040,24025,24025,11540
20211026,1131,24025,24035,24020,24025,7823
20211026,1132,24020,24030,24020,24030,29125
20211026,1133,24025,24025,24015,24020,5635
20211026,1134,24020,24030,24020,24030,4379
20211026,1135,24030,24045,24025,24035,23486
20211026,1136,24035,24040,24025,24035,10322
20211026,1137,24030,24035,24020,24030,4010
20211026,1138,24025,24030,24020,24030,2768
20211026,1139,24030,24035,24020,24025,9030
20211026,1140,24025,24035,24020,24030,14033
20211026,1141,24030,24035,24025,24025,4472
20211026,1142,24025,24030,24020,24020,3638
20211026,1143,24015,24015,24005,24010,31751
20211026,1144,24010,24015,24010,24010,7483
20211026,1145,24015,24020,24010,24015,10725
20211026,1146,24010,24035,24010,24030,13977
20211026,1147,24030,24050,24025,24040,23905
20211026,1148,24040,24050,24040,24040,6897
20211026,1149,24035,24050,24035,24045,3108
20211026,1150,24045,24050,24040,24040,2240
20211026,1151,24045,24055,24045,24050,18817
20211026,1152,24050,24060,24050,24050,13587
20211026,1153,24055,24055,24045,24055,17913
20211026,1154,24055,24065,24050,24055,24020
20211026,1155,24060,24075,24055,24070,37747
20211026,1156,24070,24070,24050,24055,19819
20211026,1157,24055,24055,24045,24050,1602
20211026,1158,24050,24070,24050,24070,6321
20211026,1159,24070,24075,24060,24060,15541
20211026,1200,24060,24065,24055,24060,11597
20211026,1201,24055,24060,24055,24055,29771
20211026,1202,24060,24060,24050,24050,8162
20211026,1203,24050,24055,24050,24050,4836
20211026,1204,24050,24055,24050,24050,12874
20211026,1205,24050,24050,24045,24050,12499
20211026,1206,24045,24055,24040,24055,20402
20211026,1207,24055,24060,24050,24055,3791
20211026,1208,24050,24050,24035,24040,27803
20211026,1209,24040,24045,24035,24045,15268
20211026,1210,24045,24050,24035,24040,4380
20211026,1211,24040,24045,24035,24035,16288
20211026,1212,24040,24040,24020,24030,27380
20211026,1213,24030,24035,24025,24025,7884
20211026,1214,24035,24040,24025,24030,5614
20211026,1215,24035,24035,24025,24030,1015
20211026,1216,24025,24025,24010,24010,36593
20211026,1217,24020,24025,24015,24025,5019
20211026,1218,24025,24030,24020,24025,2519
20211026,1219,24015,24030,24015,24025,3302
20211026,1220,24025,24035,24025,24025,8573
20211026,1221,24025,24035,24025,24030,9607
20211026,1222,24030,24030,24010,24015,34114
20211026,1223,24015,24015,24005,24015,101771
20211026,1224,24015,24015,24005,24010,13446
20211026,1225,24015,24015,24000,24005,39718
20211026,1226,24005,24015,23995,24010,11149
20211026,1227,24010,24015,24005,24010,6002
20211026,1228,24005,24005,23995,24000,44549
20211026,1229,24005,24020,24005,24015,7842
20211026,1230,24015,24020,24010,24015,1654
20211026,1231,24010,24015,24000,24005,18433
20211026,1232,24010,24010,24000,24000,25374
20211026,1233,24005,24005,23995,24005,9837
20211026,1234,24005,24010,24000,24005,1417
20211026,1235,24005,24010,24000,24010,12608
20211026,1236,24010,24015,24000,24010,11070
20211026,1237,24010,24015,24010,24010,4867
20211026,1238,24010,24015,24010,24015,2724
20211026,1239,24015,24020,24015,24015,2467
20211026,1240,24015,24015,24010,24015,7285
20211026,1241,24015,24015,24005,24010,5431
20211026,1242,24010,24010,24005,24010,2768
20211026,1243,24010,24015,24010,24015,6595
20211026,1244,24015,24030,24015,24030,53405
20211026,1245,24030,24040,24030,24030,38963
20211026,1246,24035,24035,24025,24030,5937
20211026,1247,24030,24030,24020,24020,8411
20211026,1248,24025,24030,24020,24025,4477
20211026,1249,24020,24025,24015,24020,3351
20211026,1250,24020,24040,24020,24030,30735
20211026,1251,24035,24040,24025,24030,2904
20211026,1252,24035,24035,24025,24025,6666
20211026,1253,24035,24040,24030,24040,2749
20211026,1254,24040,24040,24035,24035,33709
20211026,1255,24035,24040,24035,24035,5817
20211026,1256,24035,24040,24035,24040,6812
20211026,1257,24040,24050,24035,24040,25137
20211026,1258,24045,24045,24035,24035,5547
20211026,1259,24035,24040,24035,24035,3877
20211026,1300,24030,24045,24030,24045,16884
20211026,1301,24045,24045,24030,24040,169
20211026,1302,24040,24040,24035,24035,10286
20211026,1303,24035,24050,24035,24045,5479
20211026,1304,24050,24055,24045,24055,40754
20211026,1305,24055,24060,24045,24045,6091
20211026,1306,24050,24050,24040,24050,4091
20211026,1307,24045,24055,24045,24050,3616
20211026,1308,24045,24050,24040,24040,5559
20211026,1309,24040,24040,24035,24040,2678
20211026,1310,24040,24040,24030,24035,5865
20211026,1311,24035,24035,24030,24035,1429
20211026,1312,24035,24035,24030,24035,3983
20211026,1313,24035,24035,24030,24035,4037
20211026,1314,24035,24035,24030,24030,15136
20211026,1315,24035,24045,24030,24040,5152
20211026,1316,24035,24050,24035,24050,4772
20211026,1317,24050,24050,24045,24045,451
20211026,1318,24045,24050,24040,24050,7116
20211026,1319,24055,24060,24050,24055,6657
20211026,1320,24055,24070,24055,24065,55128
20211026,1321,24065,24070,24060,24070,12012
20211026,1322,24070,24085,24070,24085,90519
20211026,1323,24080,24090,24075,24090,95917
20211026,1324,24090,24095,24085,24085,11724
20211026,1325,24085,24090,24080,24090,18420
20211026,1326,24085,24100,24085,24100,131743
20211026,1327,24100,24115,24095,24115,26246
20211026,1328,24115,24120,24105,24105,81032
20211026,1329,24105,24115,24105,24110,36904
20211026,1330,24115,24135,24115,24130,201473
20211026,1331,24130,24135,24120,24120,60828
20211026,1332,24130,24135,24115,24135,42684
20211026,1333,24135,24135,24120,24125,42368
20211026,1334,24125,24125,24115,24120,13846
20211026,1335,24120,24125,24115,24125,21284
20211026,1336,24115,24125,24115,24125,4025
20211026,1337,24125,24135,24125,24135,42233
20211026,1338,24135,24145,24130,24140,79444
20211026,1339,24140,24150,24140,24150,7605
20211026,1340,24150,24165,24145,24155,154617
20211026,1341,24150,24175,24150,24170,76018
20211026,1342,24170,24175,24160,24165,20141
20211026,1343,24165,24170,24150,24150,34950
20211026,1344,24150,24160,24145,24160,24049
20211026,1345,24160,24160,24155,24160,7492
20211026,1346,24155,24165,24155,24160,19783
20211026,1347,24160,24165,24155,24160,5239
20211026,1348,24160,24165,24155,24155,14141
20211026,1349,24155,24175,24155,24175,30078
20211026,1350,24170,24175,24165,24170,10453
20211026,1351,24175,24175,24160,24165,16126
20211026,1352,24165,24185,24165,24185,115120
20211026,1353,24180,24190,24170,24175,62799
20211026,1354,24175,24175,24165,24170,26713
20211026,1355,24170,24180,24165,24170,11609
20211026,1356,24170,24180,24165,24180,3864
20211026,1357,24180,24185,24180,24185,20075
20211026,1358,24190,24195,24175,24185,49280
20211026,1359,24180,24200,24180,24195,37621
20211026,1400,24195,24195,24180,24185,40205
20211026,1401,24185,24190,24175,24175,54607
20211026,1402,24170,24190,24170,24190,52034
20211026,1403,24195,24195,24175,24175,11528
20211026,1404,24175,24185,24175,24180,22468
20211026,1405,24180,24180,24170,24175,7011
20211026,1406,24175,24175,24165,24165,34036
20211026,1407,24165,24175,24160,24170,28769
20211026,1408,24175,24180,24165,24165,31941
20211026,1409,24165,24170,24160,24170,18738
20211026,1410,24165,24170,24160,24160,4829
20211026,1411,24165,24165,24155,24155,11388
20211026,1412,24160,24160,24155,24155,9556
20211026,1413,24155,24175,24150,24175,24055
20211026,1414,24175,24180,24170,24180,21389
20211026,1415,24180,24180,24165,24165,12391
20211026,1416,24165,24175,24160,24175,8696
20211026,1417,24175,24185,24170,24175,2409
20211026,1418,24180,24180,24175,24180,2428
20211026,1419,24175,24180,24170,24170,13045
20211026,1420,24170,24175,24160,24160,14434
20211026,1421,24160,24175,24160,24170,51340
20211026,1422,24170,24175,24165,24170,11172
20211026,1423,24180,24180,24170,24180,13809
20211026,1424,24185,24190,24170,24170,9699
20211026,1425,24170,24180,24165,24175,9202
20211026,1426,24180,24190,24175,24185,34208
20211026,1427,24190,24190,24180,24185,13640
20211026,1428,24180,24195,24180,24195,77629
20211026,1429,24195,24200,24180,24185,57944
20211026,1430,24185,24185,24165,24170,13225
20211026,1431,24170,24180,24165,24175,6148
20211026,1432,24175,24180,24170,24180,6770
20211026,1433,24175,24180,24170,24175,4511
20211026,1434,24170,24185,24170,24180,5947
20211026,1435,24180,24195,24180,24195,28070
20211026,1436,24195,24225,24190,24225,166102
20211026,1437,24220,24245,24220,24235,114903
20211026,1438,24235,24260,24230,24250,201909
20211026,1439,24245,24250,24235,24245,34672
20211026,1440,24245,24265,24245,24260,60186
20211026,1441,24260,24265,24245,24260,72818
20211026,1442,24260,24275,24255,24270,70506
20211026,1443,24270,24275,24265,24265,100912
20211026,1444,24265,24270,24260,24265,7012
20211026,1445,24265,24265,24250,24255,38154
20211026,1446,24255,24260,24235,24245,102057
20211026,1447,24250,24260,24245,24250,19590
20211026,1448,24255,24255,24240,24240,9174
20211026,1449,24240,24250,24225,24225,34032
20211026,1450,24225,24230,24215,24220,86090
20211026,1451,24215,24225,24210,24220,27287
20211026,1452,24225,24230,24220,24230,13411
20211026,1453,24230,24240,24225,24240,21335
20211026,1454,24240,24245,24230,24245,14607
20211026,1455,24245,24250,24240,24240,13310
20211026,1456,24240,24240,24225,24230,17463
20211026,1457,24225,24230,24215,24220,27753
20211026,1458,24220,24230,24220,24220,19731
20211026,1459,24220,24225,24215,24220,6795
20211026,1500,24220,24235,24220,24225,25748
20211026,1501,24220,24245,24220,24230,27709
20211026,1502,24235,24235,24220,24235,29345
20211026,1503,24235,24245,24235,24240,12979
20211026,1504,24240,24240,24235,24240,7567
20211026,1505,24235,24255,24230,24255,48633
20211026,1506,24250,24250,24230,24230,48788
20211026,1507,24230,24235,24220,24235,44588
20211026,1508,24235,24250,24230,24245,63666
20211026,1509,24250,24260,24245,24255,62396
20211026,1510,24260,24265,24255,24265,45757
20211026,1511,24260,24260,24245,24250,47729
20211026,1512,24255,24260,24245,24250,12778
20211026,1513,24245,24250,24235,24235,102950
20211026,1514,24240,24250,24235,24235,40332
20211026,1515,24245,24245,24230,24230,21604
20211026,1516,24230,24235,24225,24230,19159
20211026,1517,24230,24235,24225,24235,16251
20211026,1518,24230,24235,24220,24225,24557
20211026,1519,24225,24235,24220,24220,29437
20211026,1520,24215,24230,24215,24225,101203
20211026,1530,24225,24225,24225,24225,195346
1 날짜 시간 시가 고가 저가 종가 거래량
2 20211026 0901 24005 24040 24000 24035 458753
3 20211026 0902 24035 24065 24025 24040 171888
4 20211026 0903 24045 24065 23970 23970 186847
5 20211026 0904 23980 24005 23970 23975 153488
6 20211026 0905 23975 23985 23935 23955 173506
7 20211026 0906 23955 23955 23915 23950 159905
8 20211026 0907 23950 23955 23930 23940 41387
9 20211026 0908 23940 23970 23925 23965 65931
10 20211026 0909 23965 24020 23955 24010 158934
11 20211026 0910 24010 24010 23980 23985 68273
12 20211026 0911 23985 24000 23930 23935 94680
13 20211026 0912 23935 23955 23915 23950 88345
14 20211026 0913 23950 23960 23925 23955 86047
15 20211026 0914 23955 23985 23945 23950 30617
16 20211026 0915 23950 23960 23930 23940 33855
17 20211026 0916 23940 23975 23935 23960 18229
18 20211026 0917 23960 23960 23925 23925 40209
19 20211026 0918 23925 23930 23900 23910 101920
20 20211026 0919 23915 23935 23915 23930 33780
21 20211026 0920 23925 23930 23905 23920 21974
22 20211026 0921 23920 23925 23895 23905 49436
23 20211026 0922 23895 23895 23885 23890 255037
24 20211026 0923 23895 23910 23885 23910 65872
25 20211026 0924 23910 23915 23895 23905 21758
26 20211026 0925 23905 23910 23885 23910 61297
27 20211026 0926 23915 23955 23905 23945 124054
28 20211026 0927 23945 23950 23905 23920 26673
29 20211026 0928 23920 23945 23910 23945 43730
30 20211026 0929 23945 23965 23925 23930 86022
31 20211026 0930 23935 23945 23920 23940 22637
32 20211026 0931 23945 23975 23930 23970 72212
33 20211026 0932 23975 23995 23965 23980 135012
34 20211026 0933 23980 23980 23950 23950 64242
35 20211026 0934 23950 23970 23945 23960 45181
36 20211026 0935 23965 23990 23960 23985 31527
37 20211026 0936 23980 23985 23935 23945 39589
38 20211026 0937 23940 23945 23925 23925 28048
39 20211026 0938 23925 23930 23905 23930 68752
40 20211026 0939 23930 23935 23900 23910 28750
41 20211026 0940 23910 23940 23900 23935 37269
42 20211026 0941 23930 23935 23910 23915 36090
43 20211026 0942 23915 23915 23905 23910 37404
44 20211026 0943 23915 23920 23910 23915 8909
45 20211026 0944 23920 23955 23910 23935 178576
46 20211026 0945 23935 23955 23935 23950 52315
47 20211026 0946 23945 23970 23940 23945 44392
48 20211026 0947 23945 23970 23940 23950 27501
49 20211026 0948 23945 23950 23935 23940 27845
50 20211026 0949 23945 23970 23940 23955 18161
51 20211026 0950 23955 23985 23950 23955 126995
52 20211026 0951 23955 23960 23945 23950 19875
53 20211026 0952 23955 23955 23940 23945 49888
54 20211026 0953 23945 23970 23940 23970 50809
55 20211026 0954 23970 23995 23970 23990 73218
56 20211026 0955 23990 24000 23970 23970 115410
57 20211026 0956 23975 23985 23970 23975 13132
58 20211026 0957 23985 24020 23985 24010 86271
59 20211026 0958 24015 24020 24010 24020 42512
60 20211026 0959 24015 24025 23990 24000 90542
61 20211026 1000 23995 24020 23990 24000 24315
62 20211026 1001 24005 24020 24005 24020 51511
63 20211026 1002 24020 24040 24020 24020 38170
64 20211026 1003 24025 24050 24025 24040 60397
65 20211026 1004 24045 24055 24025 24025 79648
66 20211026 1005 24025 24060 24020 24055 69682
67 20211026 1006 24055 24080 24055 24065 162489
68 20211026 1007 24065 24075 24050 24070 341074
69 20211026 1008 24070 24095 24060 24095 126231
70 20211026 1009 24095 24120 24090 24115 248872
71 20211026 1010 24115 24125 24105 24120 60706
72 20211026 1011 24120 24125 24105 24110 46433
73 20211026 1012 24120 24120 24085 24085 63919
74 20211026 1013 24090 24090 24050 24060 68563
75 20211026 1014 24065 24075 24050 24050 122364
76 20211026 1015 24050 24065 24045 24055 23379
77 20211026 1016 24055 24060 24030 24030 40570
78 20211026 1017 24030 24045 24030 24045 18863
79 20211026 1018 24050 24060 24030 24030 61127
80 20211026 1019 24040 24065 24030 24060 15776
81 20211026 1020 24055 24055 24040 24050 15020
82 20211026 1021 24050 24060 24045 24050 13941
83 20211026 1022 24045 24055 24035 24035 12810
84 20211026 1023 24040 24055 24035 24055 28379
85 20211026 1024 24060 24065 24045 24050 17990
86 20211026 1025 24045 24050 24030 24030 39538
87 20211026 1026 24030 24035 24005 24015 96279
88 20211026 1027 24020 24035 24010 24015 22389
89 20211026 1028 24020 24020 24000 24010 39618
90 20211026 1029 24010 24015 24005 24015 14147
91 20211026 1030 24010 24015 23995 24000 35350
92 20211026 1031 23995 24005 23985 23985 53472
93 20211026 1032 23985 24010 23985 24000 18838
94 20211026 1033 24000 24015 23995 24010 22927
95 20211026 1034 24015 24015 24000 24005 11490
96 20211026 1035 24005 24015 23985 23990 52044
97 20211026 1036 23990 24010 23985 24005 24755
98 20211026 1037 24010 24020 24010 24015 23272
99 20211026 1038 24020 24030 24020 24025 70817
100 20211026 1039 24030 24035 24015 24015 42845
101 20211026 1040 24020 24030 24010 24020 8261
102 20211026 1041 24020 24025 24010 24010 7026
103 20211026 1042 24010 24030 24010 24030 39239
104 20211026 1043 24025 24030 23985 24000 36814
105 20211026 1044 23995 23995 23960 23970 82914
106 20211026 1045 23965 23970 23955 23955 63570
107 20211026 1046 23955 23985 23955 23970 27442
108 20211026 1047 23975 24000 23970 23995 44192
109 20211026 1048 23995 24010 23995 24000 23298
110 20211026 1049 24000 24000 23990 24000 10413
111 20211026 1050 24000 24015 23995 24005 24447
112 20211026 1051 24000 24020 23995 24020 8577
113 20211026 1052 24025 24035 24020 24030 35324
114 20211026 1053 24035 24035 24015 24015 7741
115 20211026 1054 24020 24020 24010 24010 8134
116 20211026 1055 24010 24035 24010 24035 13040
117 20211026 1056 24030 24035 24015 24025 16603
118 20211026 1057 24025 24045 24025 24045 31799
119 20211026 1058 24045 24055 24040 24050 62364
120 20211026 1059 24045 24050 24040 24045 25596
121 20211026 1100 24045 24050 24025 24030 48281
122 20211026 1101 24025 24040 24020 24035 16281
123 20211026 1102 24035 24045 24035 24035 22549
124 20211026 1103 24030 24035 24015 24030 35532
125 20211026 1104 24030 24045 24020 24040 16868
126 20211026 1105 24040 24045 24035 24045 10623
127 20211026 1106 24040 24040 24025 24030 14842
128 20211026 1107 24025 24025 24015 24015 16944
129 20211026 1108 24015 24020 24005 24010 45054
130 20211026 1109 24010 24015 24000 24015 18911
131 20211026 1110 24015 24015 24005 24015 4949
132 20211026 1111 24010 24015 24005 24010 8529
133 20211026 1112 24010 24015 24010 24015 15807
134 20211026 1113 24015 24025 24010 24020 9295
135 20211026 1114 24020 24040 24020 24035 23508
136 20211026 1115 24035 24050 24035 24045 43632
137 20211026 1116 24045 24060 24045 24050 46058
138 20211026 1117 24055 24055 24045 24050 6634
139 20211026 1118 24050 24065 24050 24065 28338
140 20211026 1119 24065 24065 24055 24060 8439
141 20211026 1120 24060 24070 24055 24065 38787
142 20211026 1121 24065 24065 24045 24045 4801
143 20211026 1122 24050 24055 24035 24035 25016
144 20211026 1123 24035 24050 24030 24050 8691
145 20211026 1124 24045 24045 24035 24040 3580
146 20211026 1125 24040 24060 24040 24055 10995
147 20211026 1126 24050 24055 24045 24045 11657
148 20211026 1127 24040 24040 24030 24030 12473
149 20211026 1128 24035 24040 24025 24030 23393
150 20211026 1129 24030 24035 24020 24025 17193
151 20211026 1130 24025 24040 24025 24025 11540
152 20211026 1131 24025 24035 24020 24025 7823
153 20211026 1132 24020 24030 24020 24030 29125
154 20211026 1133 24025 24025 24015 24020 5635
155 20211026 1134 24020 24030 24020 24030 4379
156 20211026 1135 24030 24045 24025 24035 23486
157 20211026 1136 24035 24040 24025 24035 10322
158 20211026 1137 24030 24035 24020 24030 4010
159 20211026 1138 24025 24030 24020 24030 2768
160 20211026 1139 24030 24035 24020 24025 9030
161 20211026 1140 24025 24035 24020 24030 14033
162 20211026 1141 24030 24035 24025 24025 4472
163 20211026 1142 24025 24030 24020 24020 3638
164 20211026 1143 24015 24015 24005 24010 31751
165 20211026 1144 24010 24015 24010 24010 7483
166 20211026 1145 24015 24020 24010 24015 10725
167 20211026 1146 24010 24035 24010 24030 13977
168 20211026 1147 24030 24050 24025 24040 23905
169 20211026 1148 24040 24050 24040 24040 6897
170 20211026 1149 24035 24050 24035 24045 3108
171 20211026 1150 24045 24050 24040 24040 2240
172 20211026 1151 24045 24055 24045 24050 18817
173 20211026 1152 24050 24060 24050 24050 13587
174 20211026 1153 24055 24055 24045 24055 17913
175 20211026 1154 24055 24065 24050 24055 24020
176 20211026 1155 24060 24075 24055 24070 37747
177 20211026 1156 24070 24070 24050 24055 19819
178 20211026 1157 24055 24055 24045 24050 1602
179 20211026 1158 24050 24070 24050 24070 6321
180 20211026 1159 24070 24075 24060 24060 15541
181 20211026 1200 24060 24065 24055 24060 11597
182 20211026 1201 24055 24060 24055 24055 29771
183 20211026 1202 24060 24060 24050 24050 8162
184 20211026 1203 24050 24055 24050 24050 4836
185 20211026 1204 24050 24055 24050 24050 12874
186 20211026 1205 24050 24050 24045 24050 12499
187 20211026 1206 24045 24055 24040 24055 20402
188 20211026 1207 24055 24060 24050 24055 3791
189 20211026 1208 24050 24050 24035 24040 27803
190 20211026 1209 24040 24045 24035 24045 15268
191 20211026 1210 24045 24050 24035 24040 4380
192 20211026 1211 24040 24045 24035 24035 16288
193 20211026 1212 24040 24040 24020 24030 27380
194 20211026 1213 24030 24035 24025 24025 7884
195 20211026 1214 24035 24040 24025 24030 5614
196 20211026 1215 24035 24035 24025 24030 1015
197 20211026 1216 24025 24025 24010 24010 36593
198 20211026 1217 24020 24025 24015 24025 5019
199 20211026 1218 24025 24030 24020 24025 2519
200 20211026 1219 24015 24030 24015 24025 3302
201 20211026 1220 24025 24035 24025 24025 8573
202 20211026 1221 24025 24035 24025 24030 9607
203 20211026 1222 24030 24030 24010 24015 34114
204 20211026 1223 24015 24015 24005 24015 101771
205 20211026 1224 24015 24015 24005 24010 13446
206 20211026 1225 24015 24015 24000 24005 39718
207 20211026 1226 24005 24015 23995 24010 11149
208 20211026 1227 24010 24015 24005 24010 6002
209 20211026 1228 24005 24005 23995 24000 44549
210 20211026 1229 24005 24020 24005 24015 7842
211 20211026 1230 24015 24020 24010 24015 1654
212 20211026 1231 24010 24015 24000 24005 18433
213 20211026 1232 24010 24010 24000 24000 25374
214 20211026 1233 24005 24005 23995 24005 9837
215 20211026 1234 24005 24010 24000 24005 1417
216 20211026 1235 24005 24010 24000 24010 12608
217 20211026 1236 24010 24015 24000 24010 11070
218 20211026 1237 24010 24015 24010 24010 4867
219 20211026 1238 24010 24015 24010 24015 2724
220 20211026 1239 24015 24020 24015 24015 2467
221 20211026 1240 24015 24015 24010 24015 7285
222 20211026 1241 24015 24015 24005 24010 5431
223 20211026 1242 24010 24010 24005 24010 2768
224 20211026 1243 24010 24015 24010 24015 6595
225 20211026 1244 24015 24030 24015 24030 53405
226 20211026 1245 24030 24040 24030 24030 38963
227 20211026 1246 24035 24035 24025 24030 5937
228 20211026 1247 24030 24030 24020 24020 8411
229 20211026 1248 24025 24030 24020 24025 4477
230 20211026 1249 24020 24025 24015 24020 3351
231 20211026 1250 24020 24040 24020 24030 30735
232 20211026 1251 24035 24040 24025 24030 2904
233 20211026 1252 24035 24035 24025 24025 6666
234 20211026 1253 24035 24040 24030 24040 2749
235 20211026 1254 24040 24040 24035 24035 33709
236 20211026 1255 24035 24040 24035 24035 5817
237 20211026 1256 24035 24040 24035 24040 6812
238 20211026 1257 24040 24050 24035 24040 25137
239 20211026 1258 24045 24045 24035 24035 5547
240 20211026 1259 24035 24040 24035 24035 3877
241 20211026 1300 24030 24045 24030 24045 16884
242 20211026 1301 24045 24045 24030 24040 169
243 20211026 1302 24040 24040 24035 24035 10286
244 20211026 1303 24035 24050 24035 24045 5479
245 20211026 1304 24050 24055 24045 24055 40754
246 20211026 1305 24055 24060 24045 24045 6091
247 20211026 1306 24050 24050 24040 24050 4091
248 20211026 1307 24045 24055 24045 24050 3616
249 20211026 1308 24045 24050 24040 24040 5559
250 20211026 1309 24040 24040 24035 24040 2678
251 20211026 1310 24040 24040 24030 24035 5865
252 20211026 1311 24035 24035 24030 24035 1429
253 20211026 1312 24035 24035 24030 24035 3983
254 20211026 1313 24035 24035 24030 24035 4037
255 20211026 1314 24035 24035 24030 24030 15136
256 20211026 1315 24035 24045 24030 24040 5152
257 20211026 1316 24035 24050 24035 24050 4772
258 20211026 1317 24050 24050 24045 24045 451
259 20211026 1318 24045 24050 24040 24050 7116
260 20211026 1319 24055 24060 24050 24055 6657
261 20211026 1320 24055 24070 24055 24065 55128
262 20211026 1321 24065 24070 24060 24070 12012
263 20211026 1322 24070 24085 24070 24085 90519
264 20211026 1323 24080 24090 24075 24090 95917
265 20211026 1324 24090 24095 24085 24085 11724
266 20211026 1325 24085 24090 24080 24090 18420
267 20211026 1326 24085 24100 24085 24100 131743
268 20211026 1327 24100 24115 24095 24115 26246
269 20211026 1328 24115 24120 24105 24105 81032
270 20211026 1329 24105 24115 24105 24110 36904
271 20211026 1330 24115 24135 24115 24130 201473
272 20211026 1331 24130 24135 24120 24120 60828
273 20211026 1332 24130 24135 24115 24135 42684
274 20211026 1333 24135 24135 24120 24125 42368
275 20211026 1334 24125 24125 24115 24120 13846
276 20211026 1335 24120 24125 24115 24125 21284
277 20211026 1336 24115 24125 24115 24125 4025
278 20211026 1337 24125 24135 24125 24135 42233
279 20211026 1338 24135 24145 24130 24140 79444
280 20211026 1339 24140 24150 24140 24150 7605
281 20211026 1340 24150 24165 24145 24155 154617
282 20211026 1341 24150 24175 24150 24170 76018
283 20211026 1342 24170 24175 24160 24165 20141
284 20211026 1343 24165 24170 24150 24150 34950
285 20211026 1344 24150 24160 24145 24160 24049
286 20211026 1345 24160 24160 24155 24160 7492
287 20211026 1346 24155 24165 24155 24160 19783
288 20211026 1347 24160 24165 24155 24160 5239
289 20211026 1348 24160 24165 24155 24155 14141
290 20211026 1349 24155 24175 24155 24175 30078
291 20211026 1350 24170 24175 24165 24170 10453
292 20211026 1351 24175 24175 24160 24165 16126
293 20211026 1352 24165 24185 24165 24185 115120
294 20211026 1353 24180 24190 24170 24175 62799
295 20211026 1354 24175 24175 24165 24170 26713
296 20211026 1355 24170 24180 24165 24170 11609
297 20211026 1356 24170 24180 24165 24180 3864
298 20211026 1357 24180 24185 24180 24185 20075
299 20211026 1358 24190 24195 24175 24185 49280
300 20211026 1359 24180 24200 24180 24195 37621
301 20211026 1400 24195 24195 24180 24185 40205
302 20211026 1401 24185 24190 24175 24175 54607
303 20211026 1402 24170 24190 24170 24190 52034
304 20211026 1403 24195 24195 24175 24175 11528
305 20211026 1404 24175 24185 24175 24180 22468
306 20211026 1405 24180 24180 24170 24175 7011
307 20211026 1406 24175 24175 24165 24165 34036
308 20211026 1407 24165 24175 24160 24170 28769
309 20211026 1408 24175 24180 24165 24165 31941
310 20211026 1409 24165 24170 24160 24170 18738
311 20211026 1410 24165 24170 24160 24160 4829
312 20211026 1411 24165 24165 24155 24155 11388
313 20211026 1412 24160 24160 24155 24155 9556
314 20211026 1413 24155 24175 24150 24175 24055
315 20211026 1414 24175 24180 24170 24180 21389
316 20211026 1415 24180 24180 24165 24165 12391
317 20211026 1416 24165 24175 24160 24175 8696
318 20211026 1417 24175 24185 24170 24175 2409
319 20211026 1418 24180 24180 24175 24180 2428
320 20211026 1419 24175 24180 24170 24170 13045
321 20211026 1420 24170 24175 24160 24160 14434
322 20211026 1421 24160 24175 24160 24170 51340
323 20211026 1422 24170 24175 24165 24170 11172
324 20211026 1423 24180 24180 24170 24180 13809
325 20211026 1424 24185 24190 24170 24170 9699
326 20211026 1425 24170 24180 24165 24175 9202
327 20211026 1426 24180 24190 24175 24185 34208
328 20211026 1427 24190 24190 24180 24185 13640
329 20211026 1428 24180 24195 24180 24195 77629
330 20211026 1429 24195 24200 24180 24185 57944
331 20211026 1430 24185 24185 24165 24170 13225
332 20211026 1431 24170 24180 24165 24175 6148
333 20211026 1432 24175 24180 24170 24180 6770
334 20211026 1433 24175 24180 24170 24175 4511
335 20211026 1434 24170 24185 24170 24180 5947
336 20211026 1435 24180 24195 24180 24195 28070
337 20211026 1436 24195 24225 24190 24225 166102
338 20211026 1437 24220 24245 24220 24235 114903
339 20211026 1438 24235 24260 24230 24250 201909
340 20211026 1439 24245 24250 24235 24245 34672
341 20211026 1440 24245 24265 24245 24260 60186
342 20211026 1441 24260 24265 24245 24260 72818
343 20211026 1442 24260 24275 24255 24270 70506
344 20211026 1443 24270 24275 24265 24265 100912
345 20211026 1444 24265 24270 24260 24265 7012
346 20211026 1445 24265 24265 24250 24255 38154
347 20211026 1446 24255 24260 24235 24245 102057
348 20211026 1447 24250 24260 24245 24250 19590
349 20211026 1448 24255 24255 24240 24240 9174
350 20211026 1449 24240 24250 24225 24225 34032
351 20211026 1450 24225 24230 24215 24220 86090
352 20211026 1451 24215 24225 24210 24220 27287
353 20211026 1452 24225 24230 24220 24230 13411
354 20211026 1453 24230 24240 24225 24240 21335
355 20211026 1454 24240 24245 24230 24245 14607
356 20211026 1455 24245 24250 24240 24240 13310
357 20211026 1456 24240 24240 24225 24230 17463
358 20211026 1457 24225 24230 24215 24220 27753
359 20211026 1458 24220 24230 24220 24220 19731
360 20211026 1459 24220 24225 24215 24220 6795
361 20211026 1500 24220 24235 24220 24225 25748
362 20211026 1501 24220 24245 24220 24230 27709
363 20211026 1502 24235 24235 24220 24235 29345
364 20211026 1503 24235 24245 24235 24240 12979
365 20211026 1504 24240 24240 24235 24240 7567
366 20211026 1505 24235 24255 24230 24255 48633
367 20211026 1506 24250 24250 24230 24230 48788
368 20211026 1507 24230 24235 24220 24235 44588
369 20211026 1508 24235 24250 24230 24245 63666
370 20211026 1509 24250 24260 24245 24255 62396
371 20211026 1510 24260 24265 24255 24265 45757
372 20211026 1511 24260 24260 24245 24250 47729
373 20211026 1512 24255 24260 24245 24250 12778
374 20211026 1513 24245 24250 24235 24235 102950
375 20211026 1514 24240 24250 24235 24235 40332
376 20211026 1515 24245 24245 24230 24230 21604
377 20211026 1516 24230 24235 24225 24230 19159
378 20211026 1517 24230 24235 24225 24235 16251
379 20211026 1518 24230 24235 24220 24225 24557
380 20211026 1519 24225 24235 24220 24220 29437
381 20211026 1520 24215 24230 24215 24225 101203
382 20211026 1530 24225 24225 24225 24225 195346

382
hts/data/252670_20211026.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20211026,0901,2205,2205,2195,2200,5924995
20211026,0902,2195,2200,2190,2200,3811122
20211026,0903,2195,2205,2190,2200,2407079
20211026,0904,2205,2205,2200,2205,161029
20211026,0905,2200,2210,2200,2205,4920879
20211026,0906,2210,2210,2205,2205,127833
20211026,0907,2210,2210,2205,2210,178612
20211026,0908,2205,2210,2200,2200,2993318
20211026,0909,2200,2205,2195,2200,1794341
20211026,0910,2200,2205,2200,2205,162843
20211026,0911,2205,2210,2200,2210,1035534
20211026,0912,2210,2210,2205,2205,63508
20211026,0913,2210,2210,2200,2205,1775271
20211026,0914,2210,2210,2200,2205,115899
20211026,0915,2205,2210,2205,2205,83165
20211026,0916,2210,2210,2200,2200,116481
20211026,0917,2205,2210,2200,2210,2919503
20211026,0918,2210,2210,2205,2210,1002600
20211026,0919,2210,2210,2205,2210,37871
20211026,0920,2210,2210,2205,2210,52040
20211026,0921,2210,2210,2205,2210,205047
20211026,0922,2210,2215,2210,2210,1376341
20211026,0923,2210,2215,2205,2210,1755788
20211026,0924,2210,2215,2205,2210,157400
20211026,0925,2210,2215,2205,2210,237847
20211026,0926,2210,2210,2205,2210,82868
20211026,0927,2210,2210,2205,2210,31881
20211026,0928,2210,2210,2205,2205,28309
20211026,0929,2210,2210,2200,2210,1122919
20211026,0930,2205,2210,2205,2205,16049
20211026,0931,2205,2210,2200,2205,319741
20211026,0932,2205,2205,2200,2205,65483
20211026,0933,2200,2210,2200,2210,438810
20211026,0934,2210,2210,2200,2205,202865
20211026,0935,2205,2205,2200,2200,92019
20211026,0936,2200,2210,2200,2205,130041
20211026,0937,2205,2210,2205,2210,14769
20211026,0938,2205,2210,2205,2210,23678
20211026,0939,2205,2215,2205,2210,2334253
20211026,0940,2210,2210,2205,2205,36832
20211026,0941,2205,2210,2205,2205,11905
20211026,0942,2205,2210,2205,2210,64453
20211026,0943,2205,2210,2205,2205,449875
20211026,0944,2205,2210,2205,2210,3726
20211026,0945,2205,2210,2205,2205,16721
20211026,0946,2210,2210,2200,2205,576191
20211026,0947,2205,2210,2200,2205,200338
20211026,0948,2210,2210,2205,2205,25184
20211026,0949,2205,2210,2200,2205,455578
20211026,0950,2205,2210,2200,2205,132571
20211026,0951,2210,2210,2200,2205,58870
20211026,0952,2205,2210,2205,2205,8980
20211026,0953,2205,2210,2200,2205,47257
20211026,0954,2205,2205,2200,2200,33088
20211026,0955,2200,2205,2200,2205,75355
20211026,0956,2200,2205,2200,2205,13249
20211026,0957,2200,2205,2195,2200,1764459
20211026,0958,2195,2200,2195,2200,70885
20211026,0959,2195,2205,2195,2200,449500
20211026,1000,2205,2205,2195,2205,262896
20211026,1001,2200,2205,2195,2200,293785
20211026,1002,2200,2200,2195,2200,25501
20211026,1003,2195,2200,2195,2200,90419
20211026,1004,2195,2200,2195,2200,16594
20211026,1005,2195,2200,2195,2195,290914
20211026,1006,2195,2200,2190,2195,3929391
20211026,1007,2195,2200,2190,2195,720384
20211026,1008,2195,2195,2190,2195,125596
20211026,1009,2190,2195,2190,2190,331036
20211026,1010,2195,2195,2185,2190,5033582
20211026,1011,2190,2195,2185,2190,1128631
20211026,1012,2185,2195,2185,2195,321287
20211026,1013,2195,2200,2190,2195,671953
20211026,1014,2195,2200,2190,2200,2243817
20211026,1015,2200,2200,2190,2195,1853017
20211026,1016,2200,2200,2195,2200,191073
20211026,1017,2200,2200,2195,2200,6649
20211026,1018,2195,2200,2195,2195,211785
20211026,1019,2195,2200,2195,2200,1481483
20211026,1020,2200,2200,2195,2200,15888
20211026,1021,2195,2200,2195,2200,3337
20211026,1022,2200,2200,2195,2200,11752
20211026,1023,2195,2200,2195,2200,29793
20211026,1024,2200,2200,2195,2195,543173
20211026,1025,2200,2200,2195,2195,63668
20211026,1026,2200,2200,2195,2200,35480
20211026,1027,2195,2200,2195,2200,15824
20211026,1028,2200,2205,2195,2195,1486538
20211026,1029,2200,2200,2195,2200,218365
20211026,1030,2200,2205,2195,2205,140313
20211026,1031,2205,2205,2200,2200,1501
20211026,1032,2205,2205,2200,2205,3987
20211026,1033,2205,2205,2195,2200,230037
20211026,1034,2200,2205,2195,2200,269342
20211026,1035,2200,2205,2200,2205,1307239
20211026,1036,2205,2205,2200,2205,43983
20211026,1037,2200,2205,2195,2200,74143
20211026,1038,2195,2200,2195,2200,3362
20211026,1039,2195,2200,2195,2195,73654
20211026,1040,2195,2200,2195,2200,31335
20211026,1041,2200,2200,2195,2200,82747
20211026,1042,2195,2200,2195,2200,29036
20211026,1043,2195,2205,2195,2200,365630
20211026,1044,2200,2205,2200,2205,9854
20211026,1045,2205,2205,2200,2205,52426
20211026,1046,2200,2205,2200,2205,16144
20211026,1047,2205,2205,2200,2200,123070
20211026,1048,2205,2205,2200,2200,38795
20211026,1049,2205,2205,2200,2200,6495
20211026,1050,2205,2205,2200,2200,579208
20211026,1051,2205,2205,2195,2195,99523
20211026,1052,2195,2200,2195,2200,2326
20211026,1053,2200,2200,2195,2195,7301
20211026,1054,2195,2200,2195,2200,366980
20211026,1055,2200,2200,2195,2195,6780
20211026,1056,2200,2200,2195,2195,65751
20211026,1057,2195,2200,2195,2195,24982
20211026,1058,2195,2200,2195,2195,280349
20211026,1059,2200,2200,2195,2200,42683
20211026,1100,2200,2200,2195,2200,25059
20211026,1101,2200,2200,2195,2200,12928
20211026,1102,2200,2200,2195,2200,8872
20211026,1103,2200,2200,2195,2195,407335
20211026,1104,2195,2200,2195,2195,7533
20211026,1105,2200,2200,2195,2200,22356
20211026,1106,2200,2200,2195,2200,1553
20211026,1107,2200,2200,2195,2195,22248
20211026,1108,2200,2205,2195,2200,282645
20211026,1109,2205,2205,2195,2200,225789
20211026,1110,2200,2205,2195,2200,77964
20211026,1111,2200,2205,2200,2200,205841
20211026,1112,2200,2200,2195,2200,29721
20211026,1113,2195,2200,2195,2200,6984
20211026,1114,2195,2200,2195,2195,2338
20211026,1115,2200,2200,2195,2195,7232
20211026,1116,2195,2200,2195,2200,382
20211026,1117,2195,2200,2195,2200,102955
20211026,1118,2200,2200,2195,2195,167146
20211026,1119,2195,2200,2195,2195,9380
20211026,1120,2200,2200,2190,2195,1903571
20211026,1121,2195,2200,2190,2195,172761
20211026,1122,2195,2200,2195,2200,82777
20211026,1123,2200,2200,2195,2195,24518
20211026,1124,2200,2200,2195,2195,42309
20211026,1125,2200,2200,2195,2195,2869
20211026,1126,2200,2200,2195,2195,6017
20211026,1127,2200,2200,2195,2195,9936
20211026,1128,2195,2200,2195,2200,77665
20211026,1129,2200,2200,2195,2195,1871
20211026,1130,2195,2200,2195,2200,1431
20211026,1131,2200,2200,2195,2200,3493
20211026,1132,2200,2200,2195,2195,16343
20211026,1133,2200,2200,2195,2200,9857
20211026,1134,2200,2200,2195,2200,20566
20211026,1135,2200,2200,2195,2195,17099
20211026,1136,2200,2200,2195,2200,3808
20211026,1137,2195,2200,2195,2195,6210
20211026,1138,2195,2200,2195,2200,1598
20211026,1139,2195,2200,2195,2200,98298
20211026,1140,2200,2200,2195,2195,120326
20211026,1141,2200,2200,2195,2200,1246
20211026,1142,2200,2200,2195,2200,3131
20211026,1143,2200,2200,2195,2195,26442
20211026,1144,2200,2200,2195,2200,16401
20211026,1145,2200,2200,2195,2195,34422
20211026,1146,2200,2200,2195,2195,922
20211026,1147,2200,2200,2195,2200,19401
20211026,1148,2200,2200,2195,2200,6976
20211026,1149,2200,2200,2195,2200,8632
20211026,1150,2195,2200,2195,2195,1319
20211026,1151,2195,2200,2195,2195,232245
20211026,1152,2200,2200,2195,2195,479983
20211026,1153,2195,2200,2195,2195,160373
20211026,1154,2195,2200,2195,2200,57549
20211026,1155,2195,2200,2190,2190,412216
20211026,1156,2195,2200,2190,2200,160392
20211026,1157,2200,2200,2195,2200,364
20211026,1158,2195,2200,2190,2195,99351
20211026,1159,2195,2195,2190,2195,62920
20211026,1200,2195,2200,2195,2195,265695
20211026,1201,2195,2200,2190,2200,109299
20211026,1202,2200,2200,2195,2200,5211
20211026,1203,2200,2200,2195,2195,8042
20211026,1204,2195,2200,2195,2200,2754
20211026,1205,2200,2200,2195,2195,3055
20211026,1206,2195,2200,2195,2195,2172
20211026,1207,2195,2200,2195,2195,4522
20211026,1208,2195,2200,2195,2200,5608
20211026,1209,2195,2200,2195,2195,34750
20211026,1210,2200,2200,2195,2200,152905
20211026,1211,2195,2200,2195,2200,2854
20211026,1212,2195,2200,2195,2200,9052
20211026,1213,2200,2200,2195,2195,1460
20211026,1214,2195,2200,2195,2200,2973
20211026,1215,2200,2200,2195,2195,13409
20211026,1216,2200,2200,2195,2200,5833
20211026,1217,2200,2200,2195,2200,105622
20211026,1218,2200,2200,2195,2200,2907
20211026,1219,2195,2200,2195,2200,5716
20211026,1220,2200,2200,2195,2200,3885
20211026,1221,2195,2200,2195,2195,1114
20211026,1222,2200,2200,2195,2200,13669
20211026,1223,2200,2200,2200,2200,1642
20211026,1224,2195,2200,2195,2200,40279
20211026,1225,2200,2205,2200,2200,2206066
20211026,1226,2200,2205,2195,2200,331426
20211026,1227,2200,2200,2195,2200,173526
20211026,1228,2205,2205,2200,2205,3579
20211026,1229,2205,2205,2195,2195,44699
20211026,1230,2200,2200,2195,2200,15801
20211026,1231,2200,2200,2195,2200,377397
20211026,1232,2200,2205,2200,2200,5690
20211026,1233,2205,2205,2200,2200,17203
20211026,1234,2205,2205,2200,2205,69890
20211026,1235,2205,2205,2195,2200,155477
20211026,1236,2200,2205,2195,2200,134181
20211026,1237,2200,2200,2195,2195,1513
20211026,1238,2200,2200,2195,2200,70723
20211026,1239,2195,2200,2195,2200,2708
20211026,1240,2200,2200,2195,2200,2451
20211026,1241,2200,2200,2195,2200,1441
20211026,1242,2200,2205,2195,2205,162353
20211026,1243,2200,2200,2195,2200,17930
20211026,1244,2200,2200,2195,2195,28757
20211026,1245,2195,2200,2195,2200,15259
20211026,1246,2195,2200,2195,2195,34187
20211026,1247,2195,2200,2195,2195,32286
20211026,1248,2200,2200,2195,2200,6031
20211026,1249,2200,2200,2195,2195,36769
20211026,1250,2200,2200,2195,2200,4163
20211026,1251,2200,2200,2200,2200,8008
20211026,1252,2200,2200,2195,2195,6893
20211026,1253,2200,2200,2195,2200,3743
20211026,1254,2200,2200,2195,2200,18204
20211026,1255,2200,2200,2195,2195,21030
20211026,1256,2200,2200,2195,2200,3223
20211026,1257,2195,2200,2195,2200,74544
20211026,1258,2200,2200,2195,2200,7371
20211026,1259,2200,2200,2195,2195,9729
20211026,1300,2200,2200,2195,2195,1072
20211026,1301,2200,2200,2195,2200,667
20211026,1302,2200,2200,2195,2195,353
20211026,1303,2200,2200,2195,2195,7143
20211026,1304,2195,2200,2195,2200,253768
20211026,1305,2195,2200,2195,2200,213693
20211026,1306,2195,2200,2195,2200,14828
20211026,1307,2200,2200,2195,2200,4415
20211026,1308,2195,2200,2195,2195,4555
20211026,1309,2200,2200,2195,2200,201473
20211026,1310,2195,2200,2195,2195,3491
20211026,1311,2200,2200,2195,2200,8536
20211026,1312,2195,2200,2195,2200,19636
20211026,1313,2200,2200,2195,2200,14670
20211026,1314,2200,2200,2195,2200,9554
20211026,1315,2200,2200,2195,2200,12162
20211026,1316,2200,2200,2195,2195,7770
20211026,1317,2200,2200,2195,2200,2663
20211026,1318,2200,2200,2195,2195,1206
20211026,1319,2200,2200,2195,2195,49523
20211026,1320,2195,2195,2190,2190,1972972
20211026,1321,2190,2195,2190,2195,57742
20211026,1322,2195,2195,2190,2190,12627
20211026,1323,2190,2195,2190,2190,16002
20211026,1324,2190,2195,2190,2190,16041
20211026,1325,2195,2195,2190,2190,664236
20211026,1326,2195,2195,2190,2195,199694
20211026,1327,2190,2195,2185,2190,5995806
20211026,1328,2190,2190,2185,2190,400072
20211026,1329,2190,2190,2185,2185,872236
20211026,1330,2190,2190,2185,2190,217805
20211026,1331,2190,2190,2185,2190,88598
20211026,1332,2190,2190,2185,2190,127010
20211026,1333,2190,2190,2185,2190,72348
20211026,1334,2190,2190,2185,2185,142710
20211026,1335,2190,2190,2185,2190,212995
20211026,1336,2185,2190,2185,2190,89545
20211026,1337,2185,2190,2185,2185,133528
20211026,1338,2185,2190,2185,2190,9049
20211026,1339,2185,2190,2185,2185,30815
20211026,1340,2185,2190,2185,2185,131172
20211026,1341,2185,2190,2180,2185,3968276
20211026,1342,2180,2185,2180,2185,471831
20211026,1343,2180,2190,2180,2190,3540599
20211026,1344,2190,2190,2185,2185,34363
20211026,1345,2185,2190,2185,2190,422006
20211026,1346,2185,2190,2180,2185,1292205
20211026,1347,2185,2190,2185,2185,66438
20211026,1348,2185,2190,2185,2185,129354
20211026,1349,2185,2190,2180,2185,577762
20211026,1350,2180,2185,2180,2185,107038
20211026,1351,2180,2185,2180,2185,219906
20211026,1352,2185,2185,2180,2180,36725
20211026,1353,2185,2185,2180,2185,183367
20211026,1354,2185,2185,2180,2185,57600
20211026,1355,2185,2185,2180,2185,52666
20211026,1356,2185,2185,2180,2185,19761
20211026,1357,2185,2185,2180,2180,7671
20211026,1358,2185,2185,2180,2180,253718
20211026,1359,2185,2185,2180,2180,236077
20211026,1400,2185,2185,2180,2185,46907
20211026,1401,2185,2185,2180,2185,17003
20211026,1402,2185,2185,2180,2185,42207
20211026,1403,2185,2185,2180,2185,56123
20211026,1404,2180,2185,2180,2185,57309
20211026,1405,2185,2185,2180,2185,93892
20211026,1406,2185,2185,2180,2185,759919
20211026,1407,2185,2185,2180,2180,634633
20211026,1408,2185,2185,2180,2180,76798
20211026,1409,2185,2185,2180,2180,101734
20211026,1410,2185,2190,2180,2185,1908581
20211026,1411,2185,2190,2180,2190,511435
20211026,1412,2190,2190,2185,2190,7103
20211026,1413,2190,2190,2180,2185,840994
20211026,1414,2185,2185,2180,2185,15759
20211026,1415,2185,2185,2180,2185,229365
20211026,1416,2185,2185,2180,2180,148376
20211026,1417,2185,2185,2180,2185,73285
20211026,1418,2180,2185,2180,2185,51897
20211026,1419,2185,2185,2180,2180,8551
20211026,1420,2185,2185,2180,2185,518884
20211026,1421,2185,2185,2180,2185,240239
20211026,1422,2180,2185,2180,2185,65057
20211026,1423,2185,2185,2180,2185,30459
20211026,1424,2185,2185,2180,2185,15594
20211026,1425,2185,2185,2180,2185,27355
20211026,1426,2185,2185,2180,2180,13569
20211026,1427,2180,2185,2180,2180,100749
20211026,1428,2185,2185,2180,2180,72953
20211026,1429,2180,2185,2180,2180,176798
20211026,1430,2185,2185,2180,2180,29086
20211026,1431,2185,2185,2180,2185,26573
20211026,1432,2185,2185,2180,2185,79281
20211026,1433,2185,2185,2180,2180,10536
20211026,1434,2180,2185,2180,2185,39621
20211026,1435,2180,2185,2180,2185,8430
20211026,1436,2185,2185,2180,2180,4095294
20211026,1437,2180,2180,2175,2175,355994
20211026,1438,2175,2180,2175,2175,233047
20211026,1439,2180,2180,2175,2175,143570
20211026,1440,2180,2180,2175,2175,123425
20211026,1441,2175,2180,2175,2180,172665
20211026,1442,2180,2180,2175,2175,275764
20211026,1443,2180,2180,2170,2175,2934087
20211026,1444,2180,2180,2175,2180,304107
20211026,1445,2180,2180,2175,2175,157164
20211026,1446,2175,2180,2175,2180,59501
20211026,1447,2180,2180,2175,2180,69800
20211026,1448,2175,2180,2175,2175,99191
20211026,1449,2180,2180,2175,2180,218741
20211026,1450,2180,2180,2175,2180,114722
20211026,1451,2180,2185,2175,2180,2041745
20211026,1452,2180,2180,2175,2180,167998
20211026,1453,2175,2180,2175,2180,41114
20211026,1454,2175,2180,2175,2175,82866
20211026,1455,2175,2180,2175,2180,14309
20211026,1456,2180,2180,2175,2180,35977
20211026,1457,2180,2180,2175,2180,46863
20211026,1458,2180,2180,2175,2180,109002
20211026,1459,2180,2180,2175,2180,62792
20211026,1500,2180,2180,2175,2180,31079
20211026,1501,2180,2180,2175,2180,138570
20211026,1502,2180,2180,2175,2180,20452
20211026,1503,2175,2180,2175,2180,34334
20211026,1504,2180,2180,2175,2180,155699
20211026,1505,2175,2180,2175,2175,87116
20211026,1506,2180,2180,2175,2175,101182
20211026,1507,2180,2180,2175,2175,42412
20211026,1508,2180,2180,2175,2180,84024
20211026,1509,2180,2180,2175,2175,230618
20211026,1510,2180,2180,2175,2175,40626
20211026,1511,2180,2180,2175,2180,44323
20211026,1512,2175,2180,2175,2180,31254
20211026,1513,2180,2180,2175,2180,166472
20211026,1514,2180,2180,2175,2180,50261
20211026,1515,2175,2180,2175,2175,195382
20211026,1516,2175,2180,2175,2180,185996
20211026,1517,2180,2180,2175,2180,66658
20211026,1518,2180,2180,2175,2180,45445
20211026,1519,2180,2180,2175,2180,737737
20211026,1520,2180,2180,2175,2180,796542
20211026,1530,2180,2180,2180,2180,1833352
1 날짜 시간 시가 고가 저가 종가 거래량
2 20211026 0901 2205 2205 2195 2200 5924995
3 20211026 0902 2195 2200 2190 2200 3811122
4 20211026 0903 2195 2205 2190 2200 2407079
5 20211026 0904 2205 2205 2200 2205 161029
6 20211026 0905 2200 2210 2200 2205 4920879
7 20211026 0906 2210 2210 2205 2205 127833
8 20211026 0907 2210 2210 2205 2210 178612
9 20211026 0908 2205 2210 2200 2200 2993318
10 20211026 0909 2200 2205 2195 2200 1794341
11 20211026 0910 2200 2205 2200 2205 162843
12 20211026 0911 2205 2210 2200 2210 1035534
13 20211026 0912 2210 2210 2205 2205 63508
14 20211026 0913 2210 2210 2200 2205 1775271
15 20211026 0914 2210 2210 2200 2205 115899
16 20211026 0915 2205 2210 2205 2205 83165
17 20211026 0916 2210 2210 2200 2200 116481
18 20211026 0917 2205 2210 2200 2210 2919503
19 20211026 0918 2210 2210 2205 2210 1002600
20 20211026 0919 2210 2210 2205 2210 37871
21 20211026 0920 2210 2210 2205 2210 52040
22 20211026 0921 2210 2210 2205 2210 205047
23 20211026 0922 2210 2215 2210 2210 1376341
24 20211026 0923 2210 2215 2205 2210 1755788
25 20211026 0924 2210 2215 2205 2210 157400
26 20211026 0925 2210 2215 2205 2210 237847
27 20211026 0926 2210 2210 2205 2210 82868
28 20211026 0927 2210 2210 2205 2210 31881
29 20211026 0928 2210 2210 2205 2205 28309
30 20211026 0929 2210 2210 2200 2210 1122919
31 20211026 0930 2205 2210 2205 2205 16049
32 20211026 0931 2205 2210 2200 2205 319741
33 20211026 0932 2205 2205 2200 2205 65483
34 20211026 0933 2200 2210 2200 2210 438810
35 20211026 0934 2210 2210 2200 2205 202865
36 20211026 0935 2205 2205 2200 2200 92019
37 20211026 0936 2200 2210 2200 2205 130041
38 20211026 0937 2205 2210 2205 2210 14769
39 20211026 0938 2205 2210 2205 2210 23678
40 20211026 0939 2205 2215 2205 2210 2334253
41 20211026 0940 2210 2210 2205 2205 36832
42 20211026 0941 2205 2210 2205 2205 11905
43 20211026 0942 2205 2210 2205 2210 64453
44 20211026 0943 2205 2210 2205 2205 449875
45 20211026 0944 2205 2210 2205 2210 3726
46 20211026 0945 2205 2210 2205 2205 16721
47 20211026 0946 2210 2210 2200 2205 576191
48 20211026 0947 2205 2210 2200 2205 200338
49 20211026 0948 2210 2210 2205 2205 25184
50 20211026 0949 2205 2210 2200 2205 455578
51 20211026 0950 2205 2210 2200 2205 132571
52 20211026 0951 2210 2210 2200 2205 58870
53 20211026 0952 2205 2210 2205 2205 8980
54 20211026 0953 2205 2210 2200 2205 47257
55 20211026 0954 2205 2205 2200 2200 33088
56 20211026 0955 2200 2205 2200 2205 75355
57 20211026 0956 2200 2205 2200 2205 13249
58 20211026 0957 2200 2205 2195 2200 1764459
59 20211026 0958 2195 2200 2195 2200 70885
60 20211026 0959 2195 2205 2195 2200 449500
61 20211026 1000 2205 2205 2195 2205 262896
62 20211026 1001 2200 2205 2195 2200 293785
63 20211026 1002 2200 2200 2195 2200 25501
64 20211026 1003 2195 2200 2195 2200 90419
65 20211026 1004 2195 2200 2195 2200 16594
66 20211026 1005 2195 2200 2195 2195 290914
67 20211026 1006 2195 2200 2190 2195 3929391
68 20211026 1007 2195 2200 2190 2195 720384
69 20211026 1008 2195 2195 2190 2195 125596
70 20211026 1009 2190 2195 2190 2190 331036
71 20211026 1010 2195 2195 2185 2190 5033582
72 20211026 1011 2190 2195 2185 2190 1128631
73 20211026 1012 2185 2195 2185 2195 321287
74 20211026 1013 2195 2200 2190 2195 671953
75 20211026 1014 2195 2200 2190 2200 2243817
76 20211026 1015 2200 2200 2190 2195 1853017
77 20211026 1016 2200 2200 2195 2200 191073
78 20211026 1017 2200 2200 2195 2200 6649
79 20211026 1018 2195 2200 2195 2195 211785
80 20211026 1019 2195 2200 2195 2200 1481483
81 20211026 1020 2200 2200 2195 2200 15888
82 20211026 1021 2195 2200 2195 2200 3337
83 20211026 1022 2200 2200 2195 2200 11752
84 20211026 1023 2195 2200 2195 2200 29793
85 20211026 1024 2200 2200 2195 2195 543173
86 20211026 1025 2200 2200 2195 2195 63668
87 20211026 1026 2200 2200 2195 2200 35480
88 20211026 1027 2195 2200 2195 2200 15824
89 20211026 1028 2200 2205 2195 2195 1486538
90 20211026 1029 2200 2200 2195 2200 218365
91 20211026 1030 2200 2205 2195 2205 140313
92 20211026 1031 2205 2205 2200 2200 1501
93 20211026 1032 2205 2205 2200 2205 3987
94 20211026 1033 2205 2205 2195 2200 230037
95 20211026 1034 2200 2205 2195 2200 269342
96 20211026 1035 2200 2205 2200 2205 1307239
97 20211026 1036 2205 2205 2200 2205 43983
98 20211026 1037 2200 2205 2195 2200 74143
99 20211026 1038 2195 2200 2195 2200 3362
100 20211026 1039 2195 2200 2195 2195 73654
101 20211026 1040 2195 2200 2195 2200 31335
102 20211026 1041 2200 2200 2195 2200 82747
103 20211026 1042 2195 2200 2195 2200 29036
104 20211026 1043 2195 2205 2195 2200 365630
105 20211026 1044 2200 2205 2200 2205 9854
106 20211026 1045 2205 2205 2200 2205 52426
107 20211026 1046 2200 2205 2200 2205 16144
108 20211026 1047 2205 2205 2200 2200 123070
109 20211026 1048 2205 2205 2200 2200 38795
110 20211026 1049 2205 2205 2200 2200 6495
111 20211026 1050 2205 2205 2200 2200 579208
112 20211026 1051 2205 2205 2195 2195 99523
113 20211026 1052 2195 2200 2195 2200 2326
114 20211026 1053 2200 2200 2195 2195 7301
115 20211026 1054 2195 2200 2195 2200 366980
116 20211026 1055 2200 2200 2195 2195 6780
117 20211026 1056 2200 2200 2195 2195 65751
118 20211026 1057 2195 2200 2195 2195 24982
119 20211026 1058 2195 2200 2195 2195 280349
120 20211026 1059 2200 2200 2195 2200 42683
121 20211026 1100 2200 2200 2195 2200 25059
122 20211026 1101 2200 2200 2195 2200 12928
123 20211026 1102 2200 2200 2195 2200 8872
124 20211026 1103 2200 2200 2195 2195 407335
125 20211026 1104 2195 2200 2195 2195 7533
126 20211026 1105 2200 2200 2195 2200 22356
127 20211026 1106 2200 2200 2195 2200 1553
128 20211026 1107 2200 2200 2195 2195 22248
129 20211026 1108 2200 2205 2195 2200 282645
130 20211026 1109 2205 2205 2195 2200 225789
131 20211026 1110 2200 2205 2195 2200 77964
132 20211026 1111 2200 2205 2200 2200 205841
133 20211026 1112 2200 2200 2195 2200 29721
134 20211026 1113 2195 2200 2195 2200 6984
135 20211026 1114 2195 2200 2195 2195 2338
136 20211026 1115 2200 2200 2195 2195 7232
137 20211026 1116 2195 2200 2195 2200 382
138 20211026 1117 2195 2200 2195 2200 102955
139 20211026 1118 2200 2200 2195 2195 167146
140 20211026 1119 2195 2200 2195 2195 9380
141 20211026 1120 2200 2200 2190 2195 1903571
142 20211026 1121 2195 2200 2190 2195 172761
143 20211026 1122 2195 2200 2195 2200 82777
144 20211026 1123 2200 2200 2195 2195 24518
145 20211026 1124 2200 2200 2195 2195 42309
146 20211026 1125 2200 2200 2195 2195 2869
147 20211026 1126 2200 2200 2195 2195 6017
148 20211026 1127 2200 2200 2195 2195 9936
149 20211026 1128 2195 2200 2195 2200 77665
150 20211026 1129 2200 2200 2195 2195 1871
151 20211026 1130 2195 2200 2195 2200 1431
152 20211026 1131 2200 2200 2195 2200 3493
153 20211026 1132 2200 2200 2195 2195 16343
154 20211026 1133 2200 2200 2195 2200 9857
155 20211026 1134 2200 2200 2195 2200 20566
156 20211026 1135 2200 2200 2195 2195 17099
157 20211026 1136 2200 2200 2195 2200 3808
158 20211026 1137 2195 2200 2195 2195 6210
159 20211026 1138 2195 2200 2195 2200 1598
160 20211026 1139 2195 2200 2195 2200 98298
161 20211026 1140 2200 2200 2195 2195 120326
162 20211026 1141 2200 2200 2195 2200 1246
163 20211026 1142 2200 2200 2195 2200 3131
164 20211026 1143 2200 2200 2195 2195 26442
165 20211026 1144 2200 2200 2195 2200 16401
166 20211026 1145 2200 2200 2195 2195 34422
167 20211026 1146 2200 2200 2195 2195 922
168 20211026 1147 2200 2200 2195 2200 19401
169 20211026 1148 2200 2200 2195 2200 6976
170 20211026 1149 2200 2200 2195 2200 8632
171 20211026 1150 2195 2200 2195 2195 1319
172 20211026 1151 2195 2200 2195 2195 232245
173 20211026 1152 2200 2200 2195 2195 479983
174 20211026 1153 2195 2200 2195 2195 160373
175 20211026 1154 2195 2200 2195 2200 57549
176 20211026 1155 2195 2200 2190 2190 412216
177 20211026 1156 2195 2200 2190 2200 160392
178 20211026 1157 2200 2200 2195 2200 364
179 20211026 1158 2195 2200 2190 2195 99351
180 20211026 1159 2195 2195 2190 2195 62920
181 20211026 1200 2195 2200 2195 2195 265695
182 20211026 1201 2195 2200 2190 2200 109299
183 20211026 1202 2200 2200 2195 2200 5211
184 20211026 1203 2200 2200 2195 2195 8042
185 20211026 1204 2195 2200 2195 2200 2754
186 20211026 1205 2200 2200 2195 2195 3055
187 20211026 1206 2195 2200 2195 2195 2172
188 20211026 1207 2195 2200 2195 2195 4522
189 20211026 1208 2195 2200 2195 2200 5608
190 20211026 1209 2195 2200 2195 2195 34750
191 20211026 1210 2200 2200 2195 2200 152905
192 20211026 1211 2195 2200 2195 2200 2854
193 20211026 1212 2195 2200 2195 2200 9052
194 20211026 1213 2200 2200 2195 2195 1460
195 20211026 1214 2195 2200 2195 2200 2973
196 20211026 1215 2200 2200 2195 2195 13409
197 20211026 1216 2200 2200 2195 2200 5833
198 20211026 1217 2200 2200 2195 2200 105622
199 20211026 1218 2200 2200 2195 2200 2907
200 20211026 1219 2195 2200 2195 2200 5716
201 20211026 1220 2200 2200 2195 2200 3885
202 20211026 1221 2195 2200 2195 2195 1114
203 20211026 1222 2200 2200 2195 2200 13669
204 20211026 1223 2200 2200 2200 2200 1642
205 20211026 1224 2195 2200 2195 2200 40279
206 20211026 1225 2200 2205 2200 2200 2206066
207 20211026 1226 2200 2205 2195 2200 331426
208 20211026 1227 2200 2200 2195 2200 173526
209 20211026 1228 2205 2205 2200 2205 3579
210 20211026 1229 2205 2205 2195 2195 44699
211 20211026 1230 2200 2200 2195 2200 15801
212 20211026 1231 2200 2200 2195 2200 377397
213 20211026 1232 2200 2205 2200 2200 5690
214 20211026 1233 2205 2205 2200 2200 17203
215 20211026 1234 2205 2205 2200 2205 69890
216 20211026 1235 2205 2205 2195 2200 155477
217 20211026 1236 2200 2205 2195 2200 134181
218 20211026 1237 2200 2200 2195 2195 1513
219 20211026 1238 2200 2200 2195 2200 70723
220 20211026 1239 2195 2200 2195 2200 2708
221 20211026 1240 2200 2200 2195 2200 2451
222 20211026 1241 2200 2200 2195 2200 1441
223 20211026 1242 2200 2205 2195 2205 162353
224 20211026 1243 2200 2200 2195 2200 17930
225 20211026 1244 2200 2200 2195 2195 28757
226 20211026 1245 2195 2200 2195 2200 15259
227 20211026 1246 2195 2200 2195 2195 34187
228 20211026 1247 2195 2200 2195 2195 32286
229 20211026 1248 2200 2200 2195 2200 6031
230 20211026 1249 2200 2200 2195 2195 36769
231 20211026 1250 2200 2200 2195 2200 4163
232 20211026 1251 2200 2200 2200 2200 8008
233 20211026 1252 2200 2200 2195 2195 6893
234 20211026 1253 2200 2200 2195 2200 3743
235 20211026 1254 2200 2200 2195 2200 18204
236 20211026 1255 2200 2200 2195 2195 21030
237 20211026 1256 2200 2200 2195 2200 3223
238 20211026 1257 2195 2200 2195 2200 74544
239 20211026 1258 2200 2200 2195 2200 7371
240 20211026 1259 2200 2200 2195 2195 9729
241 20211026 1300 2200 2200 2195 2195 1072
242 20211026 1301 2200 2200 2195 2200 667
243 20211026 1302 2200 2200 2195 2195 353
244 20211026 1303 2200 2200 2195 2195 7143
245 20211026 1304 2195 2200 2195 2200 253768
246 20211026 1305 2195 2200 2195 2200 213693
247 20211026 1306 2195 2200 2195 2200 14828
248 20211026 1307 2200 2200 2195 2200 4415
249 20211026 1308 2195 2200 2195 2195 4555
250 20211026 1309 2200 2200 2195 2200 201473
251 20211026 1310 2195 2200 2195 2195 3491
252 20211026 1311 2200 2200 2195 2200 8536
253 20211026 1312 2195 2200 2195 2200 19636
254 20211026 1313 2200 2200 2195 2200 14670
255 20211026 1314 2200 2200 2195 2200 9554
256 20211026 1315 2200 2200 2195 2200 12162
257 20211026 1316 2200 2200 2195 2195 7770
258 20211026 1317 2200 2200 2195 2200 2663
259 20211026 1318 2200 2200 2195 2195 1206
260 20211026 1319 2200 2200 2195 2195 49523
261 20211026 1320 2195 2195 2190 2190 1972972
262 20211026 1321 2190 2195 2190 2195 57742
263 20211026 1322 2195 2195 2190 2190 12627
264 20211026 1323 2190 2195 2190 2190 16002
265 20211026 1324 2190 2195 2190 2190 16041
266 20211026 1325 2195 2195 2190 2190 664236
267 20211026 1326 2195 2195 2190 2195 199694
268 20211026 1327 2190 2195 2185 2190 5995806
269 20211026 1328 2190 2190 2185 2190 400072
270 20211026 1329 2190 2190 2185 2185 872236
271 20211026 1330 2190 2190 2185 2190 217805
272 20211026 1331 2190 2190 2185 2190 88598
273 20211026 1332 2190 2190 2185 2190 127010
274 20211026 1333 2190 2190 2185 2190 72348
275 20211026 1334 2190 2190 2185 2185 142710
276 20211026 1335 2190 2190 2185 2190 212995
277 20211026 1336 2185 2190 2185 2190 89545
278 20211026 1337 2185 2190 2185 2185 133528
279 20211026 1338 2185 2190 2185 2190 9049
280 20211026 1339 2185 2190 2185 2185 30815
281 20211026 1340 2185 2190 2185 2185 131172
282 20211026 1341 2185 2190 2180 2185 3968276
283 20211026 1342 2180 2185 2180 2185 471831
284 20211026 1343 2180 2190 2180 2190 3540599
285 20211026 1344 2190 2190 2185 2185 34363
286 20211026 1345 2185 2190 2185 2190 422006
287 20211026 1346 2185 2190 2180 2185 1292205
288 20211026 1347 2185 2190 2185 2185 66438
289 20211026 1348 2185 2190 2185 2185 129354
290 20211026 1349 2185 2190 2180 2185 577762
291 20211026 1350 2180 2185 2180 2185 107038
292 20211026 1351 2180 2185 2180 2185 219906
293 20211026 1352 2185 2185 2180 2180 36725
294 20211026 1353 2185 2185 2180 2185 183367
295 20211026 1354 2185 2185 2180 2185 57600
296 20211026 1355 2185 2185 2180 2185 52666
297 20211026 1356 2185 2185 2180 2185 19761
298 20211026 1357 2185 2185 2180 2180 7671
299 20211026 1358 2185 2185 2180 2180 253718
300 20211026 1359 2185 2185 2180 2180 236077
301 20211026 1400 2185 2185 2180 2185 46907
302 20211026 1401 2185 2185 2180 2185 17003
303 20211026 1402 2185 2185 2180 2185 42207
304 20211026 1403 2185 2185 2180 2185 56123
305 20211026 1404 2180 2185 2180 2185 57309
306 20211026 1405 2185 2185 2180 2185 93892
307 20211026 1406 2185 2185 2180 2185 759919
308 20211026 1407 2185 2185 2180 2180 634633
309 20211026 1408 2185 2185 2180 2180 76798
310 20211026 1409 2185 2185 2180 2180 101734
311 20211026 1410 2185 2190 2180 2185 1908581
312 20211026 1411 2185 2190 2180 2190 511435
313 20211026 1412 2190 2190 2185 2190 7103
314 20211026 1413 2190 2190 2180 2185 840994
315 20211026 1414 2185 2185 2180 2185 15759
316 20211026 1415 2185 2185 2180 2185 229365
317 20211026 1416 2185 2185 2180 2180 148376
318 20211026 1417 2185 2185 2180 2185 73285
319 20211026 1418 2180 2185 2180 2185 51897
320 20211026 1419 2185 2185 2180 2180 8551
321 20211026 1420 2185 2185 2180 2185 518884
322 20211026 1421 2185 2185 2180 2185 240239
323 20211026 1422 2180 2185 2180 2185 65057
324 20211026 1423 2185 2185 2180 2185 30459
325 20211026 1424 2185 2185 2180 2185 15594
326 20211026 1425 2185 2185 2180 2185 27355
327 20211026 1426 2185 2185 2180 2180 13569
328 20211026 1427 2180 2185 2180 2180 100749
329 20211026 1428 2185 2185 2180 2180 72953
330 20211026 1429 2180 2185 2180 2180 176798
331 20211026 1430 2185 2185 2180 2180 29086
332 20211026 1431 2185 2185 2180 2185 26573
333 20211026 1432 2185 2185 2180 2185 79281
334 20211026 1433 2185 2185 2180 2180 10536
335 20211026 1434 2180 2185 2180 2185 39621
336 20211026 1435 2180 2185 2180 2185 8430
337 20211026 1436 2185 2185 2180 2180 4095294
338 20211026 1437 2180 2180 2175 2175 355994
339 20211026 1438 2175 2180 2175 2175 233047
340 20211026 1439 2180 2180 2175 2175 143570
341 20211026 1440 2180 2180 2175 2175 123425
342 20211026 1441 2175 2180 2175 2180 172665
343 20211026 1442 2180 2180 2175 2175 275764
344 20211026 1443 2180 2180 2170 2175 2934087
345 20211026 1444 2180 2180 2175 2180 304107
346 20211026 1445 2180 2180 2175 2175 157164
347 20211026 1446 2175 2180 2175 2180 59501
348 20211026 1447 2180 2180 2175 2180 69800
349 20211026 1448 2175 2180 2175 2175 99191
350 20211026 1449 2180 2180 2175 2180 218741
351 20211026 1450 2180 2180 2175 2180 114722
352 20211026 1451 2180 2185 2175 2180 2041745
353 20211026 1452 2180 2180 2175 2180 167998
354 20211026 1453 2175 2180 2175 2180 41114
355 20211026 1454 2175 2180 2175 2175 82866
356 20211026 1455 2175 2180 2175 2180 14309
357 20211026 1456 2180 2180 2175 2180 35977
358 20211026 1457 2180 2180 2175 2180 46863
359 20211026 1458 2180 2180 2175 2180 109002
360 20211026 1459 2180 2180 2175 2180 62792
361 20211026 1500 2180 2180 2175 2180 31079
362 20211026 1501 2180 2180 2175 2180 138570
363 20211026 1502 2180 2180 2175 2180 20452
364 20211026 1503 2175 2180 2175 2180 34334
365 20211026 1504 2180 2180 2175 2180 155699
366 20211026 1505 2175 2180 2175 2175 87116
367 20211026 1506 2180 2180 2175 2175 101182
368 20211026 1507 2180 2180 2175 2175 42412
369 20211026 1508 2180 2180 2175 2180 84024
370 20211026 1509 2180 2180 2175 2175 230618
371 20211026 1510 2180 2180 2175 2175 40626
372 20211026 1511 2180 2180 2175 2180 44323
373 20211026 1512 2175 2180 2175 2180 31254
374 20211026 1513 2180 2180 2175 2180 166472
375 20211026 1514 2180 2180 2175 2180 50261
376 20211026 1515 2175 2180 2175 2175 195382
377 20211026 1516 2175 2180 2175 2180 185996
378 20211026 1517 2180 2180 2175 2180 66658
379 20211026 1518 2180 2180 2175 2180 45445
380 20211026 1519 2180 2180 2175 2180 737737
381 20211026 1520 2180 2180 2175 2180 796542
382 20211026 1530 2180 2180 2180 2180 1833352