날짜,시간,시가,고가,저가,종가,거래량
20201201,0901,18520,18520,18475,18480,483802
20201201,0902,18480,18565,18475,18555,624902
20201201,0903,18555,18570,18525,18530,471420
20201201,0904,18530,18595,18530,18580,638779
20201201,0905,18580,18595,18570,18570,429981
20201201,0906,18575,18600,18560,18590,268253
20201201,0907,18595,18620,18590,18620,329791
20201201,0908,18620,18620,18590,18595,323410
20201201,0909,18595,18620,18590,18595,233043
20201201,0910,18595,18620,18590,18620,301663
20201201,0911,18615,18630,18610,18625,351872
20201201,0912,18625,18645,18625,18640,225191
20201201,0913,18640,18660,18630,18655,403505
20201201,0914,18655,18685,18655,18685,477399
20201201,0915,18680,18705,18680,18705,504126
20201201,0916,18705,18740,18700,18730,502393
20201201,0917,18735,18740,18705,18715,376360
20201201,0918,18715,18740,18705,18740,338702
20201201,0919,18735,18740,18710,18720,297123
20201201,0920,18720,18725,18685,18700,279051
20201201,0921,18700,18725,18690,18690,240640
20201201,0922,18690,18690,18670,18670,188203
20201201,0923,18670,18695,18670,18675,216356
20201201,0924,18670,18690,18670,18690,180903
20201201,0925,18690,18720,18690,18695,358077
20201201,0926,18700,18720,18695,18700,251782
20201201,0927,18700,18700,18670,18680,219956
20201201,0928,18675,18680,18645,18650,193069
20201201,0929,18650,18675,18645,18660,119321
20201201,0930,18655,18675,18655,18675,323966
20201201,0931,18670,18715,18665,18685,502028
20201201,0932,18690,18705,18665,18665,272887
20201201,0933,18665,18675,18655,18660,119944
20201201,0934,18665,18670,18655,18670,134641
20201201,0935,18670,18710,18670,18690,199177
20201201,0936,18690,18700,18680,18695,246432
20201201,0937,18690,18715,18690,18710,242650
20201201,0938,18710,18730,18710,18720,287851
20201201,0939,18720,18725,18705,18705,159228
20201201,0940,18705,18710,18690,18695,204899
20201201,0941,18695,18710,18695,18700,227312
20201201,0942,18695,18725,18695,18725,384669
20201201,0943,18720,18735,18715,18735,310064
20201201,0944,18730,18750,18720,18725,400340
20201201,0945,18730,18735,18715,18715,162066
20201201,0946,18715,18740,18715,18720,245396
20201201,0947,18725,18725,18705,18710,199194
20201201,0948,18705,18730,18700,18725,161918
20201201,0949,18725,18730,18705,18715,239434
20201201,0950,18715,18720,18685,18690,210813
20201201,0951,18690,18705,18685,18690,124726
20201201,0952,18690,18695,18675,18675,131293
20201201,0953,18680,18715,18680,18710,140801
20201201,0954,18705,18715,18695,18700,136995
20201201,0955,18700,18730,18700,18720,163694
20201201,0956,18720,18740,18710,18735,291952
20201201,0957,18735,18735,18720,18720,53304
20201201,0958,18720,18730,18710,18720,90261
20201201,0959,18720,18725,18710,18710,77416
20201201,1000,18710,18720,18705,18720,155944
20201201,1001,18720,18725,18715,18725,120974
20201201,1002,18720,18720,18685,18700,172782
20201201,1003,18705,18730,18700,18725,154059
20201201,1004,18725,18740,18705,18740,333605
20201201,1005,18740,18760,18720,18735,418524
20201201,1006,18735,18735,18705,18710,153718
20201201,1007,18705,18720,18705,18715,77100
20201201,1008,18720,18720,18705,18710,110838
20201201,1009,18710,18715,18690,18710,141504
20201201,1010,18715,18725,18700,18715,130715
20201201,1011,18715,18725,18695,18700,121193
20201201,1012,18705,18705,18690,18700,67673
20201201,1013,18705,18705,18675,18690,190001
20201201,1014,18695,18700,18680,18680,95788
20201201,1015,18675,18685,18675,18680,105655
20201201,1016,18680,18695,18675,18680,80285
20201201,1017,18680,18685,18660,18665,136061
20201201,1018,18665,18670,18655,18655,146252
20201201,1019,18655,18655,18640,18650,125082
20201201,1020,18650,18655,18640,18645,139083
20201201,1021,18645,18660,18635,18650,268624
20201201,1022,18655,18655,18635,18645,58658
20201201,1023,18645,18665,18640,18655,189855
20201201,1024,18655,18655,18630,18635,110619
20201201,1025,18635,18650,18625,18645,159657
20201201,1026,18645,18665,18635,18660,212771
20201201,1027,18660,18665,18655,18665,60575
20201201,1028,18660,18675,18660,18665,59476
20201201,1029,18670,18670,18660,18665,85257
20201201,1030,18665,18675,18665,18665,78535
20201201,1031,18660,18675,18655,18670,100012
20201201,1032,18670,18675,18655,18660,98864
20201201,1033,18660,18660,18645,18645,37294
20201201,1034,18645,18645,18630,18645,98385
20201201,1035,18645,18650,18640,18650,83452
20201201,1036,18650,18655,18640,18640,53532
20201201,1037,18640,18655,18635,18640,46548
20201201,1038,18640,18640,18625,18625,133537
20201201,1039,18630,18630,18610,18610,153358
20201201,1040,18615,18625,18605,18625,115867
20201201,1041,18625,18625,18615,18620,116195
20201201,1042,18620,18620,18595,18595,146438
20201201,1043,18595,18600,18580,18600,215083
20201201,1044,18595,18620,18590,18620,135717
20201201,1045,18625,18650,18620,18635,199982
20201201,1046,18635,18670,18635,18670,183860
20201201,1047,18665,18680,18660,18675,221342
20201201,1048,18675,18675,18665,18670,270697
20201201,1049,18670,18690,18665,18680,315431
20201201,1050,18680,18680,18665,18675,149851
20201201,1051,18670,18690,18660,18680,142506
20201201,1052,18680,18685,18670,18675,109167
20201201,1053,18675,18680,18655,18665,140782
20201201,1054,18665,18675,18650,18660,73108
20201201,1055,18660,18660,18630,18650,108288
20201201,1056,18650,18655,18630,18635,53970
20201201,1057,18635,18640,18630,18635,64946
20201201,1058,18640,18650,18635,18640,52181
20201201,1059,18640,18640,18620,18625,117101
20201201,1100,18630,18640,18625,18630,50710
20201201,1101,18635,18640,18610,18630,93430
20201201,1102,18630,18630,18620,18620,50506
20201201,1103,18620,18630,18615,18620,45161
20201201,1104,18620,18645,18620,18645,84034
20201201,1105,18640,18645,18630,18645,45319
20201201,1106,18645,18650,18630,18650,70892
20201201,1107,18650,18650,18635,18635,25012
20201201,1108,18635,18645,18625,18625,62774
20201201,1109,18630,18635,18610,18625,47943
20201201,1110,18625,18625,18605,18615,128185
20201201,1111,18605,18615,18590,18600,143229
20201201,1112,18600,18620,18595,18610,58877
20201201,1113,18615,18635,18615,18635,86690
20201201,1114,18635,18645,18630,18635,121130
20201201,1115,18635,18645,18630,18635,124969
20201201,1116,18635,18655,18630,18645,341525
20201201,1117,18645,18655,18630,18630,154625
20201201,1118,18630,18655,18625,18655,113021
20201201,1119,18655,18660,18630,18630,187401
20201201,1120,18630,18635,18615,18625,78217
20201201,1121,18625,18625,18615,18625,43107
20201201,1122,18630,18630,18600,18600,108681
20201201,1123,18605,18610,18600,18605,126102
20201201,1124,18605,18605,18595,18600,135224
20201201,1125,18595,18605,18590,18595,115491
20201201,1126,18595,18600,18570,18580,256305
20201201,1127,18580,18580,18565,18575,52237
20201201,1128,18580,18590,18565,18585,74192
20201201,1129,18590,18600,18585,18600,126146
20201201,1130,18600,18610,18590,18600,93274
20201201,1131,18610,18620,18590,18600,161199
20201201,1132,18595,18600,18555,18560,222573
20201201,1133,18560,18575,18555,18560,147269
20201201,1134,18560,18565,18555,18555,34655
20201201,1135,18550,18565,18545,18560,152752
20201201,1136,18555,18570,18550,18560,47613
20201201,1137,18560,18565,18530,18540,170364
20201201,1138,18545,18545,18530,18530,83394
20201201,1139,18530,18540,18505,18535,373220
20201201,1140,18530,18530,18500,18515,132954
20201201,1141,18515,18540,18510,18525,110936
20201201,1142,18525,18540,18520,18525,106776
20201201,1143,18530,18560,18525,18545,129423
20201201,1144,18550,18550,18540,18545,124456
20201201,1145,18540,18550,18530,18535,53432
20201201,1146,18535,18550,18530,18545,83479
20201201,1147,18545,18555,18545,18555,67046
20201201,1148,18550,18570,18550,18565,100410
20201201,1149,18565,18575,18565,18570,148271
20201201,1150,18575,18575,18565,18570,81013
20201201,1151,18570,18580,18565,18575,66914
20201201,1152,18575,18590,18570,18590,91282
20201201,1153,18590,18590,18575,18585,96537
20201201,1154,18585,18605,18585,18600,124520
20201201,1155,18600,18610,18600,18610,81079
20201201,1156,18610,18610,18600,18605,58616
20201201,1157,18605,18615,18600,18605,148775
20201201,1158,18605,18605,18595,18600,97594
20201201,1159,18600,18610,18595,18610,103779
20201201,1200,18610,18610,18595,18600,42151
20201201,1201,18600,18615,18600,18605,112794
20201201,1202,18610,18620,18605,18615,102843
20201201,1203,18615,18640,18615,18635,103700
20201201,1204,18640,18650,18635,18640,221609
20201201,1205,18640,18645,18635,18635,75537
20201201,1206,18640,18660,18640,18660,267755
20201201,1207,18655,18665,18655,18655,101159
20201201,1208,18655,18660,18650,18655,95057
20201201,1209,18650,18655,18640,18655,114330
20201201,1210,18655,18660,18650,18655,31924
20201201,1211,18650,18655,18645,18650,22293
20201201,1212,18650,18665,18650,18660,73403
20201201,1213,18665,18665,18655,18665,115949
20201201,1214,18670,18670,18650,18655,95624
20201201,1215,18655,18655,18650,18655,44024
20201201,1216,18655,18670,18655,18670,92359
20201201,1217,18670,18680,18660,18660,91397
20201201,1218,18660,18660,18645,18645,30716
20201201,1219,18645,18670,18645,18670,55888
20201201,1220,18670,18680,18665,18680,57206
20201201,1221,18680,18690,18675,18685,133950
20201201,1222,18690,18700,18685,18700,222306
20201201,1223,18700,18700,18685,18690,118265
20201201,1224,18690,18700,18685,18700,75134
20201201,1225,18700,18715,18695,18710,214651
20201201,1226,18710,18710,18695,18700,210496
20201201,1227,18705,18725,18700,18725,236529
20201201,1228,18725,18730,18720,18725,563622
20201201,1229,18725,18730,18715,18720,154584
20201201,1230,18725,18725,18705,18710,119917
20201201,1231,18715,18720,18695,18705,122994
20201201,1232,18705,18710,18690,18700,63299
20201201,1233,18700,18710,18695,18705,37129
20201201,1234,18710,18710,18695,18705,76374
20201201,1235,18700,18705,18695,18695,52230
20201201,1236,18695,18705,18690,18695,84546
20201201,1237,18700,18710,18695,18700,73821
20201201,1238,18700,18700,18690,18700,45783
20201201,1239,18705,18720,18700,18705,144863
20201201,1240,18705,18715,18705,18705,106346
20201201,1241,18705,18710,18695,18695,61016
20201201,1242,18700,18710,18695,18700,109595
20201201,1243,18700,18700,18695,18695,35653
20201201,1244,18695,18705,18695,18705,76148
20201201,1245,18700,18715,18695,18715,139995
20201201,1246,18715,18730,18715,18730,183449
20201201,1247,18730,18735,18715,18720,180868
20201201,1248,18720,18720,18710,18715,60630
20201201,1249,18710,18715,18700,18700,40478
20201201,1250,18700,18710,18695,18710,57192
20201201,1251,18710,18715,18700,18705,69347
20201201,1252,18700,18715,18700,18700,82467
20201201,1253,18700,18710,18695,18710,48747
20201201,1254,18710,18720,18705,18715,88914
20201201,1255,18710,18710,18700,18710,25440
20201201,1256,18710,18710,18700,18710,20147
20201201,1257,18710,18715,18705,18710,23864
20201201,1258,18710,18725,18705,18715,82090
20201201,1259,18720,18725,18715,18720,8070
20201201,1300,18720,18725,18705,18725,40103
20201201,1301,18725,18730,18720,18720,14808
20201201,1302,18715,18725,18710,18720,33336
20201201,1303,18720,18730,18710,18715,67502
20201201,1304,18715,18725,18710,18715,57640
20201201,1305,18715,18725,18710,18715,3597
20201201,1306,18715,18720,18710,18715,7373
20201201,1307,18720,18720,18715,18720,10025
20201201,1308,18715,18720,18705,18710,60529
20201201,1309,18710,18715,18705,18715,17489
20201201,1310,18710,18715,18695,18695,95717
20201201,1311,18700,18720,18695,18720,84974
20201201,1312,18720,18720,18715,18720,53698
20201201,1313,18720,18720,18715,18715,16256
20201201,1314,18715,18715,18700,18715,50707
20201201,1315,18715,18715,18705,18705,54230
20201201,1316,18705,18710,18700,18705,11301
20201201,1317,18705,18715,18705,18705,16731
20201201,1318,18705,18715,18705,18715,4210
20201201,1319,18715,18715,18705,18710,42879
20201201,1320,18715,18720,18710,18715,26541
20201201,1321,18715,18720,18705,18705,19495
20201201,1322,18705,18715,18705,18715,38927
20201201,1323,18715,18715,18705,18715,16495
20201201,1324,18715,18730,18715,18725,190085
20201201,1325,18725,18730,18720,18730,6477
20201201,1326,18725,18740,18720,18740,132981
20201201,1327,18740,18745,18735,18740,134834
20201201,1328,18740,18750,18735,18745,114697
20201201,1329,18745,18745,18730,18730,71723
20201201,1330,18735,18750,18730,18745,56005
20201201,1331,18745,18760,18745,18750,236188
20201201,1332,18750,18760,18745,18755,64053
20201201,1333,18755,18760,18740,18740,70433
20201201,1334,18745,18745,18720,18725,137941
20201201,1335,18725,18735,18720,18725,34356
20201201,1336,18725,18735,18720,18735,48212
20201201,1337,18735,18750,18730,18735,110327
20201201,1338,18735,18740,18725,18735,74047
20201201,1339,18735,18745,18730,18740,78838
20201201,1340,18740,18745,18735,18745,64198
20201201,1341,18745,18750,18740,18745,20801
20201201,1342,18745,18750,18740,18740,18575
20201201,1343,18745,18750,18735,18740,47765
20201201,1344,18745,18755,18745,18755,62005
20201201,1345,18755,18760,18750,18750,92510
20201201,1346,18755,18755,18745,18745,45677
20201201,1347,18750,18770,18745,18765,228578
20201201,1348,18765,18775,18760,18775,104920
20201201,1349,18770,18790,18765,18790,216115
20201201,1350,18790,18790,18770,18775,141853
20201201,1351,18780,18785,18770,18780,43928
20201201,1352,18780,18785,18770,18780,55641
20201201,1353,18780,18785,18780,18780,43687
20201201,1354,18780,18795,18775,18795,114699
20201201,1355,18790,18795,18785,18785,43369
20201201,1356,18785,18790,18770,18775,42435
20201201,1357,18775,18785,18770,18775,56022
20201201,1358,18780,18790,18780,18785,20417
20201201,1359,18785,18790,18785,18785,38711
20201201,1400,18785,18810,18785,18800,342957
20201201,1401,18795,18800,18780,18790,68446
20201201,1402,18795,18815,18795,18805,136452
20201201,1403,18810,18815,18800,18805,60636
20201201,1404,18805,18815,18805,18810,34823
20201201,1405,18815,18820,18805,18810,101854
20201201,1406,18810,18815,18790,18800,167865
20201201,1407,18800,18815,18795,18805,62414
20201201,1408,18805,18810,18800,18810,12330
20201201,1409,18805,18810,18795,18800,48447
20201201,1410,18800,18815,18795,18815,157444
20201201,1411,18815,18830,18815,18825,79940
20201201,1412,18825,18830,18820,18825,42953
20201201,1413,18830,18840,18825,18840,177632
20201201,1414,18840,18855,18835,18855,278940
20201201,1415,18850,18860,18845,18855,60887
20201201,1416,18855,18860,18845,18845,72537
20201201,1417,18845,18850,18845,18845,73767
20201201,1418,18845,18865,18845,18865,126592
20201201,1419,18865,18870,18855,18865,170412
20201201,1420,18865,18875,18860,18860,163446
20201201,1421,18865,18880,18860,18875,142302
20201201,1422,18880,18880,18865,18875,109774
20201201,1423,18875,18885,18875,18885,120257
20201201,1424,18880,18890,18875,18885,81599
20201201,1425,18890,18900,18885,18900,142225
20201201,1426,18895,18905,18895,18895,130323
20201201,1427,18895,18910,18895,18900,107469
20201201,1428,18895,18905,18885,18890,101726
20201201,1429,18890,18900,18880,18890,110011
20201201,1430,18895,18895,18880,18885,110186
20201201,1431,18885,18890,18875,18880,66426
20201201,1432,18875,18890,18870,18885,260230
20201201,1433,18885,18885,18880,18885,20588
20201201,1434,18890,18900,18890,18895,211871
20201201,1435,18895,18905,18890,18895,129585
20201201,1436,18900,18900,18885,18895,102333
20201201,1437,18895,18915,18890,18910,263168
20201201,1438,18915,18925,18905,18910,265429
20201201,1439,18910,18910,18900,18905,58665
20201201,1440,18910,18910,18870,18875,196455
20201201,1441,18875,18890,18875,18890,158597
20201201,1442,18890,18895,18875,18880,55340
20201201,1443,18880,18880,18870,18880,72574
20201201,1444,18885,18890,18880,18890,68023
20201201,1445,18890,18895,18885,18890,127328
20201201,1446,18890,18890,18870,18875,46813
20201201,1447,18880,18880,18865,18870,48830
20201201,1448,18870,18885,18865,18875,65903
20201201,1449,18880,18895,18875,18890,115684
20201201,1450,18890,18895,18880,18890,28383
20201201,1451,18885,18885,18870,18875,54264
20201201,1452,18875,18880,18870,18875,22332
20201201,1453,18870,18880,18870,18875,50089
20201201,1454,18875,18880,18865,18870,43304
20201201,1455,18870,18880,18865,18875,28485
20201201,1456,18870,18885,18865,18875,123101
20201201,1457,18875,18875,18870,18870,46614
20201201,1458,18875,18880,18855,18860,121869
20201201,1459,18860,18870,18860,18865,53524
20201201,1500,18865,18870,18855,18865,142859
20201201,1501,18865,18875,18855,18870,192219
20201201,1502,18870,18875,18860,18875,122788
20201201,1503,18875,18880,18860,18865,106516
20201201,1504,18865,18865,18850,18855,114637
20201201,1505,18860,18875,18855,18875,55039
20201201,1506,18870,18870,18855,18860,123877
20201201,1507,18855,18860,18845,18855,176811
20201201,1508,18850,18855,18845,18845,91911
20201201,1509,18845,18870,18845,18870,153461
20201201,1510,18865,18875,18860,18875,54224
20201201,1511,18870,18880,18865,18870,147465
20201201,1512,18865,18875,18865,18870,42765
20201201,1513,18870,18875,18865,18865,87955
20201201,1514,18865,18870,18845,18850,181457
20201201,1515,18850,18855,18840,18840,81897
20201201,1516,18840,18850,18835,18845,62377
20201201,1517,18840,18845,18820,18825,120942
20201201,1518,18825,18835,18815,18820,110846
20201201,1519,18825,18825,18800,18815,105420
20201201,1520,18810,18825,18805,18815,70531
20201201,1530,18840,18840,18840,18840,466708