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
2022-07-21 20:08:54 +09:00
parent 84f47ed7d2
commit 2c23030953
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_20220721.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20220721,0901,15100,15110,15050,15085,597079
20220721,0902,15085,15130,15050,15120,473541
20220721,0903,15125,15125,15085,15085,314191
20220721,0904,15085,15115,15080,15095,228462
20220721,0905,15090,15125,15085,15120,248124
20220721,0906,15125,15160,15110,15150,419783
20220721,0907,15150,15185,15130,15185,214762
20220721,0908,15185,15190,15160,15170,274494
20220721,0909,15170,15185,15155,15180,259255
20220721,0910,15180,15185,15155,15160,123105
20220721,0911,15160,15165,15130,15140,131322
20220721,0912,15145,15155,15130,15150,196793
20220721,0913,15155,15180,15155,15170,536255
20220721,0914,15170,15175,15145,15155,149828
20220721,0915,15160,15170,15140,15160,84035
20220721,0916,15160,15165,15140,15140,64523
20220721,0917,15140,15140,15110,15115,128177
20220721,0918,15110,15125,15100,15105,119247
20220721,0919,15100,15120,15095,15115,167795
20220721,0920,15115,15125,15105,15115,199117
20220721,0921,15115,15145,15115,15145,246104
20220721,0922,15140,15155,15130,15135,231571
20220721,0923,15135,15165,15130,15160,232000
20220721,0924,15160,15175,15155,15170,173303
20220721,0925,15170,15185,15155,15180,117666
20220721,0926,15180,15185,15160,15175,116218
20220721,0927,15180,15190,15175,15185,130700
20220721,0928,15185,15185,15160,15165,95177
20220721,0929,15165,15190,15165,15180,55934
20220721,0930,15180,15185,15165,15175,81457
20220721,0931,15180,15195,15175,15185,185483
20220721,0932,15190,15190,15170,15170,167123
20220721,0933,15175,15180,15160,15165,35758
20220721,0934,15160,15165,15145,15150,173796
20220721,0935,15145,15165,15145,15155,36063
20220721,0936,15155,15170,15140,15165,97690
20220721,0937,15165,15175,15165,15170,41420
20220721,0938,15170,15170,15165,15170,62572
20220721,0939,15170,15180,15170,15175,50486
20220721,0940,15175,15180,15165,15170,55762
20220721,0941,15170,15185,15170,15180,119230
20220721,0942,15180,15190,15170,15170,72439
20220721,0943,15170,15170,15150,15150,109067
20220721,0944,15155,15165,15155,15160,32568
20220721,0945,15165,15170,15155,15170,25703
20220721,0946,15170,15210,15170,15205,320076
20220721,0947,15205,15210,15200,15210,201483
20220721,0948,15210,15220,15205,15220,107531
20220721,0949,15220,15220,15210,15215,88070
20220721,0950,15220,15235,15210,15230,183895
20220721,0951,15225,15250,15220,15240,191729
20220721,0952,15240,15260,15235,15250,263457
20220721,0953,15250,15255,15240,15245,200497
20220721,0954,15240,15250,15235,15245,52826
20220721,0955,15240,15250,15235,15240,36872
20220721,0956,15245,15255,15235,15235,131247
20220721,0957,15240,15245,15230,15235,41198
20220721,0958,15240,15240,15220,15235,61432
20220721,0959,15235,15245,15230,15235,89449
20220721,1000,15235,15240,15225,15230,38665
20220721,1001,15225,15230,15210,15220,115605
20220721,1002,15220,15225,15205,15205,83681
20220721,1003,15210,15215,15205,15210,45270
20220721,1004,15205,15215,15200,15205,123153
20220721,1005,15205,15205,15195,15200,90815
20220721,1006,15200,15200,15185,15185,99801
20220721,1007,15185,15190,15175,15180,147035
20220721,1008,15185,15190,15155,15165,154301
20220721,1009,15165,15190,15165,15190,44625
20220721,1010,15190,15200,15185,15200,37321
20220721,1011,15195,15200,15190,15190,91807
20220721,1012,15195,15195,15185,15190,49333
20220721,1013,15190,15195,15185,15190,56707
20220721,1014,15190,15200,15190,15200,51954
20220721,1015,15200,15200,15185,15195,17601
20220721,1016,15190,15205,15190,15200,46140
20220721,1017,15200,15200,15190,15190,19616
20220721,1018,15195,15200,15180,15200,58106
20220721,1019,15195,15200,15190,15190,45665
20220721,1020,15190,15190,15180,15185,18730
20220721,1021,15185,15185,15165,15175,48354
20220721,1022,15175,15185,15165,15165,32923
20220721,1023,15160,15175,15160,15175,18806
20220721,1024,15180,15190,15175,15185,63191
20220721,1025,15185,15195,15175,15175,80701
20220721,1026,15180,15180,15160,15170,96634
20220721,1027,15165,15165,15150,15155,86291
20220721,1028,15155,15160,15145,15155,83691
20220721,1029,15155,15155,15140,15155,64699
20220721,1030,15155,15155,15135,15140,36462
20220721,1031,15140,15150,15125,15150,175698
20220721,1032,15145,15160,15145,15155,70938
20220721,1033,15155,15170,15155,15160,69426
20220721,1034,15160,15175,15160,15175,64451
20220721,1035,15175,15185,15170,15180,36578
20220721,1036,15180,15180,15175,15180,22701
20220721,1037,15175,15185,15170,15180,36005
20220721,1038,15180,15180,15160,15165,63136
20220721,1039,15165,15170,15160,15170,19475
20220721,1040,15165,15170,15160,15160,27102
20220721,1041,15160,15185,15160,15175,23504
20220721,1042,15180,15190,15175,15190,56309
20220721,1043,15190,15205,15185,15200,111540
20220721,1044,15200,15200,15185,15195,65422
20220721,1045,15190,15200,15185,15185,71664
20220721,1046,15185,15185,15150,15150,105141
20220721,1047,15150,15165,15145,15160,67265
20220721,1048,15155,15155,15145,15150,48760
20220721,1049,15150,15155,15145,15155,16834
20220721,1050,15155,15170,15150,15170,45309
20220721,1051,15170,15170,15150,15160,20517
20220721,1052,15155,15175,15155,15175,64356
20220721,1053,15175,15175,15155,15160,8502
20220721,1054,15155,15155,15130,15130,73488
20220721,1055,15130,15135,15120,15135,72135
20220721,1056,15135,15145,15135,15140,22145
20220721,1057,15145,15150,15140,15140,20567
20220721,1058,15140,15170,15135,15170,64154
20220721,1059,15170,15180,15165,15180,54175
20220721,1100,15175,15190,15170,15185,168112
20220721,1101,15185,15190,15180,15180,78042
20220721,1102,15180,15185,15170,15180,24865
20220721,1103,15175,15180,15170,15180,52489
20220721,1104,15180,15190,15180,15190,46277
20220721,1105,15190,15205,15185,15200,108031
20220721,1106,15200,15210,15195,15210,33738
20220721,1107,15210,15220,15205,15215,61173
20220721,1108,15210,15215,15195,15200,39610
20220721,1109,15200,15200,15185,15190,75944
20220721,1110,15185,15195,15185,15190,52880
20220721,1111,15195,15205,15190,15200,14274
20220721,1112,15205,15205,15195,15205,26633
20220721,1113,15205,15210,15200,15205,11247
20220721,1114,15205,15215,15205,15210,42792
20220721,1115,15210,15210,15200,15200,10183
20220721,1116,15200,15215,15200,15205,84247
20220721,1117,15200,15205,15190,15195,27252
20220721,1118,15190,15195,15185,15190,23979
20220721,1119,15190,15205,15190,15195,30395
20220721,1120,15195,15205,15195,15200,27160
20220721,1121,15195,15205,15190,15200,17324
20220721,1122,15205,15215,15200,15210,28858
20220721,1123,15210,15220,15210,15220,20712
20220721,1124,15215,15220,15205,15210,8869
20220721,1125,15210,15210,15200,15205,28706
20220721,1126,15200,15215,15200,15210,18708
20220721,1127,15210,15210,15200,15205,7808
20220721,1128,15200,15210,15195,15205,13049
20220721,1129,15210,15220,15205,15220,38435
20220721,1130,15220,15225,15210,15220,138584
20220721,1131,15220,15220,15195,15205,82871
20220721,1132,15210,15220,15210,15215,55050
20220721,1133,15215,15215,15205,15210,54973
20220721,1134,15210,15210,15200,15205,22415
20220721,1135,15205,15210,15205,15210,19329
20220721,1136,15210,15215,15205,15210,13777
20220721,1137,15210,15220,15210,15220,39247
20220721,1138,15220,15220,15210,15210,74420
20220721,1139,15210,15215,15210,15215,11780
20220721,1140,15215,15220,15210,15220,13752
20220721,1141,15220,15225,15220,15220,85346
20220721,1142,15220,15235,15220,15230,75251
20220721,1143,15235,15240,15230,15235,86031
20220721,1144,15235,15240,15230,15235,2132
20220721,1145,15235,15240,15220,15220,31223
20220721,1146,15220,15225,15215,15225,26536
20220721,1147,15230,15235,15225,15235,46365
20220721,1148,15235,15240,15220,15220,33599
20220721,1149,15220,15220,15210,15210,66385
20220721,1150,15220,15230,15215,15225,15947
20220721,1151,15220,15230,15220,15225,55811
20220721,1152,15230,15230,15215,15220,43033
20220721,1153,15225,15225,15210,15210,45493
20220721,1154,15210,15215,15210,15215,12898
20220721,1155,15215,15220,15210,15215,24946
20220721,1156,15220,15220,15215,15215,14639
20220721,1157,15215,15215,15205,15210,14705
20220721,1158,15210,15215,15205,15215,44960
20220721,1159,15215,15215,15210,15215,10536
20220721,1200,15215,15220,15215,15220,14136
20220721,1201,15215,15215,15210,15210,17227
20220721,1202,15215,15220,15210,15215,6214
20220721,1203,15215,15220,15210,15215,15072
20220721,1204,15220,15230,15220,15230,81674
20220721,1205,15225,15230,15220,15225,7432
20220721,1206,15230,15240,15225,15230,112711
20220721,1207,15230,15230,15220,15230,25614
20220721,1208,15225,15235,15225,15235,59003
20220721,1209,15230,15240,15230,15235,6794
20220721,1210,15235,15240,15235,15240,88263
20220721,1211,15240,15250,15235,15245,218353
20220721,1212,15245,15260,15245,15255,241766
20220721,1213,15255,15260,15250,15255,123513
20220721,1214,15250,15255,15245,15245,23584
20220721,1215,15240,15250,15240,15250,15575
20220721,1216,15250,15260,15245,15245,39631
20220721,1217,15245,15245,15235,15240,86009
20220721,1218,15240,15245,15235,15240,49782
20220721,1219,15240,15240,15235,15235,20994
20220721,1220,15240,15245,15235,15240,48113
20220721,1221,15235,15245,15225,15225,86242
20220721,1222,15225,15235,15225,15230,10663
20220721,1223,15235,15235,15225,15230,20716
20220721,1224,15230,15230,15220,15225,18206
20220721,1225,15220,15225,15220,15220,7231
20220721,1226,15215,15225,15215,15220,3697
20220721,1227,15225,15225,15220,15225,12689
20220721,1228,15220,15220,15205,15215,96064
20220721,1229,15210,15215,15200,15200,30520
20220721,1230,15200,15205,15195,15205,70599
20220721,1231,15200,15205,15200,15205,62579
20220721,1232,15205,15215,15200,15215,8959
20220721,1233,15215,15215,15200,15210,38923
20220721,1234,15210,15210,15200,15205,10358
20220721,1235,15205,15215,15200,15210,13460
20220721,1236,15210,15210,15195,15205,46948
20220721,1237,15200,15210,15200,15205,13889
20220721,1238,15205,15205,15200,15205,22797
20220721,1239,15205,15205,15190,15195,22605
20220721,1240,15190,15205,15190,15200,28309
20220721,1241,15200,15205,15190,15195,25560
20220721,1242,15190,15200,15190,15200,20737
20220721,1243,15200,15205,15195,15205,17804
20220721,1244,15200,15205,15195,15200,7385
20220721,1245,15200,15205,15200,15205,7718
20220721,1246,15205,15210,15200,15205,28599
20220721,1247,15205,15215,15205,15210,15549
20220721,1248,15210,15215,15210,15215,4400
20220721,1249,15215,15215,15200,15210,19661
20220721,1250,15210,15210,15205,15210,830
20220721,1251,15205,15215,15205,15210,19514
20220721,1252,15210,15215,15205,15215,2804
20220721,1253,15215,15215,15210,15215,22899
20220721,1254,15215,15230,15215,15230,64399
20220721,1255,15225,15230,15220,15225,21176
20220721,1256,15225,15240,15225,15230,42142
20220721,1257,15235,15235,15225,15230,26969
20220721,1258,15225,15230,15220,15225,63971
20220721,1259,15220,15230,15220,15220,7143
20220721,1300,15220,15230,15220,15225,3321
20220721,1301,15230,15230,15225,15230,11554
20220721,1302,15225,15250,15225,15245,134287
20220721,1303,15245,15255,15245,15245,50228
20220721,1304,15250,15250,15245,15250,3008
20220721,1305,15250,15255,15245,15250,64786
20220721,1306,15250,15250,15240,15245,123841
20220721,1307,15245,15255,15245,15250,28403
20220721,1308,15255,15265,15250,15260,54274
20220721,1309,15260,15265,15250,15255,27235
20220721,1310,15255,15260,15250,15250,4828
20220721,1311,15255,15255,15245,15250,41908
20220721,1312,15250,15255,15245,15250,7714
20220721,1313,15250,15255,15245,15250,77895
20220721,1314,15250,15255,15245,15255,27746
20220721,1315,15255,15265,15255,15260,27873
20220721,1316,15265,15270,15260,15270,187427
20220721,1317,15270,15270,15260,15260,32270
20220721,1318,15260,15265,15255,15265,9435
20220721,1319,15260,15265,15250,15260,35701
20220721,1320,15255,15265,15255,15265,27459
20220721,1321,15265,15270,15260,15260,17373
20220721,1322,15260,15265,15255,15255,119135
20220721,1323,15255,15255,15250,15255,61915
20220721,1324,15260,15260,15250,15255,23079
20220721,1325,15255,15260,15255,15255,22360
20220721,1326,15255,15260,15250,15255,90811
20220721,1327,15255,15260,15255,15260,88018
20220721,1328,15260,15265,15255,15260,10626
20220721,1329,15260,15265,15260,15265,47000
20220721,1330,15265,15275,15260,15275,39194
20220721,1331,15275,15285,15270,15280,122542
20220721,1332,15285,15285,15275,15280,71241
20220721,1333,15280,15300,15280,15295,240220
20220721,1334,15295,15305,15290,15300,147541
20220721,1335,15300,15305,15300,15305,67099
20220721,1336,15300,15305,15290,15290,53863
20220721,1337,15290,15295,15285,15285,56664
20220721,1338,15285,15290,15285,15285,37237
20220721,1339,15285,15290,15280,15280,17487
20220721,1340,15285,15285,15280,15285,19271
20220721,1341,15285,15290,15285,15285,10794
20220721,1342,15290,15300,15285,15300,57099
20220721,1343,15300,15305,15285,15295,14301
20220721,1344,15295,15300,15290,15300,10704
20220721,1345,15295,15310,15295,15300,85790
20220721,1346,15300,15305,15295,15300,70515
20220721,1347,15300,15300,15290,15295,57551
20220721,1348,15295,15310,15295,15300,83914
20220721,1349,15300,15315,15300,15310,65086
20220721,1350,15310,15310,15305,15310,33478
20220721,1351,15305,15320,15305,15320,163010
20220721,1352,15315,15325,15305,15310,123999
20220721,1353,15310,15315,15305,15310,30729
20220721,1354,15315,15315,15310,15315,5276
20220721,1355,15310,15315,15305,15305,33396
20220721,1356,15305,15315,15305,15310,121621
20220721,1357,15310,15315,15305,15305,35230
20220721,1358,15300,15315,15300,15310,23223
20220721,1359,15310,15315,15300,15305,10766
20220721,1400,15305,15305,15300,15300,60020
20220721,1401,15305,15315,15300,15310,65325
20220721,1402,15305,15310,15305,15305,5578
20220721,1403,15310,15320,15310,15315,328387
20220721,1404,15315,15325,15315,15320,240862
20220721,1405,15320,15320,15310,15320,37872
20220721,1406,15320,15330,15315,15315,106654
20220721,1407,15315,15320,15305,15305,89662
20220721,1408,15305,15310,15300,15305,31299
20220721,1409,15305,15315,15305,15310,14501
20220721,1410,15310,15325,15310,15320,89351
20220721,1411,15315,15330,15315,15320,51755
20220721,1412,15320,15325,15315,15320,14624
20220721,1413,15325,15340,15320,15335,28624
20220721,1414,15340,15340,15330,15335,111947
20220721,1415,15335,15335,15330,15330,36106
20220721,1416,15335,15335,15330,15335,20714
20220721,1417,15335,15340,15330,15335,9725
20220721,1418,15335,15335,15320,15325,76672
20220721,1419,15320,15330,15315,15325,18595
20220721,1420,15315,15320,15305,15315,66074
20220721,1421,15315,15315,15305,15310,109058
20220721,1422,15310,15315,15310,15315,26423
20220721,1423,15315,15320,15315,15320,12020
20220721,1424,15320,15320,15310,15315,14429
20220721,1425,15320,15325,15310,15315,9318
20220721,1426,15315,15315,15310,15315,16201
20220721,1427,15315,15315,15305,15305,90130
20220721,1428,15305,15305,15300,15305,44367
20220721,1429,15305,15310,15300,15310,8972
20220721,1430,15305,15315,15305,15315,27163
20220721,1431,15315,15315,15305,15315,44699
20220721,1432,15315,15320,15310,15310,7488
20220721,1433,15310,15310,15300,15305,264467
20220721,1434,15300,15305,15295,15300,49264
20220721,1435,15300,15305,15295,15305,72563
20220721,1436,15305,15310,15300,15305,24922
20220721,1437,15305,15310,15300,15310,9873
20220721,1438,15310,15335,15310,15330,89425
20220721,1439,15330,15335,15325,15330,133859
20220721,1440,15330,15355,15330,15350,360234
20220721,1441,15350,15350,15340,15345,88879
20220721,1442,15345,15350,15340,15340,18431
20220721,1443,15340,15350,15340,15345,20684
20220721,1444,15345,15350,15340,15340,59332
20220721,1445,15340,15340,15335,15340,35582
20220721,1446,15335,15340,15330,15335,31676
20220721,1447,15335,15350,15335,15350,81032
20220721,1448,15350,15350,15335,15340,33813
20220721,1449,15335,15345,15330,15340,24988
20220721,1450,15345,15350,15340,15345,47611
20220721,1451,15345,15365,15340,15360,167455
20220721,1452,15360,15365,15355,15355,124208
20220721,1453,15360,15375,15360,15370,129816
20220721,1454,15370,15375,15360,15365,87378
20220721,1455,15370,15370,15360,15360,20027
20220721,1456,15360,15365,15355,15360,45781
20220721,1457,15360,15365,15355,15360,19764
20220721,1458,15365,15365,15355,15360,45931
20220721,1459,15360,15360,15350,15360,68399
20220721,1500,15360,15365,15350,15360,110489
20220721,1501,15360,15375,15355,15375,76038
20220721,1502,15370,15385,15370,15380,208620
20220721,1503,15380,15390,15380,15390,105974
20220721,1504,15385,15390,15380,15385,68398
20220721,1505,15385,15390,15375,15380,57034
20220721,1506,15380,15385,15365,15370,135575
20220721,1507,15370,15380,15365,15380,18083
20220721,1508,15375,15385,15370,15375,47210
20220721,1509,15375,15385,15375,15375,26763
20220721,1510,15380,15390,15375,15380,49019
20220721,1511,15385,15390,15385,15390,44914
20220721,1512,15390,15400,15385,15390,120369
20220721,1513,15390,15395,15385,15395,39647
20220721,1514,15395,15395,15380,15380,52549
20220721,1515,15380,15390,15380,15390,62921
20220721,1516,15390,15390,15380,15385,110962
20220721,1517,15380,15385,15375,15380,75486
20220721,1518,15380,15385,15375,15375,32562
20220721,1519,15380,15390,15375,15385,48840
20220721,1520,15385,15390,15375,15385,272321
20220721,1530,15370,15370,15370,15370,287198
1 날짜 시간 시가 고가 저가 종가 거래량
2 20220721 0901 15100 15110 15050 15085 597079
3 20220721 0902 15085 15130 15050 15120 473541
4 20220721 0903 15125 15125 15085 15085 314191
5 20220721 0904 15085 15115 15080 15095 228462
6 20220721 0905 15090 15125 15085 15120 248124
7 20220721 0906 15125 15160 15110 15150 419783
8 20220721 0907 15150 15185 15130 15185 214762
9 20220721 0908 15185 15190 15160 15170 274494
10 20220721 0909 15170 15185 15155 15180 259255
11 20220721 0910 15180 15185 15155 15160 123105
12 20220721 0911 15160 15165 15130 15140 131322
13 20220721 0912 15145 15155 15130 15150 196793
14 20220721 0913 15155 15180 15155 15170 536255
15 20220721 0914 15170 15175 15145 15155 149828
16 20220721 0915 15160 15170 15140 15160 84035
17 20220721 0916 15160 15165 15140 15140 64523
18 20220721 0917 15140 15140 15110 15115 128177
19 20220721 0918 15110 15125 15100 15105 119247
20 20220721 0919 15100 15120 15095 15115 167795
21 20220721 0920 15115 15125 15105 15115 199117
22 20220721 0921 15115 15145 15115 15145 246104
23 20220721 0922 15140 15155 15130 15135 231571
24 20220721 0923 15135 15165 15130 15160 232000
25 20220721 0924 15160 15175 15155 15170 173303
26 20220721 0925 15170 15185 15155 15180 117666
27 20220721 0926 15180 15185 15160 15175 116218
28 20220721 0927 15180 15190 15175 15185 130700
29 20220721 0928 15185 15185 15160 15165 95177
30 20220721 0929 15165 15190 15165 15180 55934
31 20220721 0930 15180 15185 15165 15175 81457
32 20220721 0931 15180 15195 15175 15185 185483
33 20220721 0932 15190 15190 15170 15170 167123
34 20220721 0933 15175 15180 15160 15165 35758
35 20220721 0934 15160 15165 15145 15150 173796
36 20220721 0935 15145 15165 15145 15155 36063
37 20220721 0936 15155 15170 15140 15165 97690
38 20220721 0937 15165 15175 15165 15170 41420
39 20220721 0938 15170 15170 15165 15170 62572
40 20220721 0939 15170 15180 15170 15175 50486
41 20220721 0940 15175 15180 15165 15170 55762
42 20220721 0941 15170 15185 15170 15180 119230
43 20220721 0942 15180 15190 15170 15170 72439
44 20220721 0943 15170 15170 15150 15150 109067
45 20220721 0944 15155 15165 15155 15160 32568
46 20220721 0945 15165 15170 15155 15170 25703
47 20220721 0946 15170 15210 15170 15205 320076
48 20220721 0947 15205 15210 15200 15210 201483
49 20220721 0948 15210 15220 15205 15220 107531
50 20220721 0949 15220 15220 15210 15215 88070
51 20220721 0950 15220 15235 15210 15230 183895
52 20220721 0951 15225 15250 15220 15240 191729
53 20220721 0952 15240 15260 15235 15250 263457
54 20220721 0953 15250 15255 15240 15245 200497
55 20220721 0954 15240 15250 15235 15245 52826
56 20220721 0955 15240 15250 15235 15240 36872
57 20220721 0956 15245 15255 15235 15235 131247
58 20220721 0957 15240 15245 15230 15235 41198
59 20220721 0958 15240 15240 15220 15235 61432
60 20220721 0959 15235 15245 15230 15235 89449
61 20220721 1000 15235 15240 15225 15230 38665
62 20220721 1001 15225 15230 15210 15220 115605
63 20220721 1002 15220 15225 15205 15205 83681
64 20220721 1003 15210 15215 15205 15210 45270
65 20220721 1004 15205 15215 15200 15205 123153
66 20220721 1005 15205 15205 15195 15200 90815
67 20220721 1006 15200 15200 15185 15185 99801
68 20220721 1007 15185 15190 15175 15180 147035
69 20220721 1008 15185 15190 15155 15165 154301
70 20220721 1009 15165 15190 15165 15190 44625
71 20220721 1010 15190 15200 15185 15200 37321
72 20220721 1011 15195 15200 15190 15190 91807
73 20220721 1012 15195 15195 15185 15190 49333
74 20220721 1013 15190 15195 15185 15190 56707
75 20220721 1014 15190 15200 15190 15200 51954
76 20220721 1015 15200 15200 15185 15195 17601
77 20220721 1016 15190 15205 15190 15200 46140
78 20220721 1017 15200 15200 15190 15190 19616
79 20220721 1018 15195 15200 15180 15200 58106
80 20220721 1019 15195 15200 15190 15190 45665
81 20220721 1020 15190 15190 15180 15185 18730
82 20220721 1021 15185 15185 15165 15175 48354
83 20220721 1022 15175 15185 15165 15165 32923
84 20220721 1023 15160 15175 15160 15175 18806
85 20220721 1024 15180 15190 15175 15185 63191
86 20220721 1025 15185 15195 15175 15175 80701
87 20220721 1026 15180 15180 15160 15170 96634
88 20220721 1027 15165 15165 15150 15155 86291
89 20220721 1028 15155 15160 15145 15155 83691
90 20220721 1029 15155 15155 15140 15155 64699
91 20220721 1030 15155 15155 15135 15140 36462
92 20220721 1031 15140 15150 15125 15150 175698
93 20220721 1032 15145 15160 15145 15155 70938
94 20220721 1033 15155 15170 15155 15160 69426
95 20220721 1034 15160 15175 15160 15175 64451
96 20220721 1035 15175 15185 15170 15180 36578
97 20220721 1036 15180 15180 15175 15180 22701
98 20220721 1037 15175 15185 15170 15180 36005
99 20220721 1038 15180 15180 15160 15165 63136
100 20220721 1039 15165 15170 15160 15170 19475
101 20220721 1040 15165 15170 15160 15160 27102
102 20220721 1041 15160 15185 15160 15175 23504
103 20220721 1042 15180 15190 15175 15190 56309
104 20220721 1043 15190 15205 15185 15200 111540
105 20220721 1044 15200 15200 15185 15195 65422
106 20220721 1045 15190 15200 15185 15185 71664
107 20220721 1046 15185 15185 15150 15150 105141
108 20220721 1047 15150 15165 15145 15160 67265
109 20220721 1048 15155 15155 15145 15150 48760
110 20220721 1049 15150 15155 15145 15155 16834
111 20220721 1050 15155 15170 15150 15170 45309
112 20220721 1051 15170 15170 15150 15160 20517
113 20220721 1052 15155 15175 15155 15175 64356
114 20220721 1053 15175 15175 15155 15160 8502
115 20220721 1054 15155 15155 15130 15130 73488
116 20220721 1055 15130 15135 15120 15135 72135
117 20220721 1056 15135 15145 15135 15140 22145
118 20220721 1057 15145 15150 15140 15140 20567
119 20220721 1058 15140 15170 15135 15170 64154
120 20220721 1059 15170 15180 15165 15180 54175
121 20220721 1100 15175 15190 15170 15185 168112
122 20220721 1101 15185 15190 15180 15180 78042
123 20220721 1102 15180 15185 15170 15180 24865
124 20220721 1103 15175 15180 15170 15180 52489
125 20220721 1104 15180 15190 15180 15190 46277
126 20220721 1105 15190 15205 15185 15200 108031
127 20220721 1106 15200 15210 15195 15210 33738
128 20220721 1107 15210 15220 15205 15215 61173
129 20220721 1108 15210 15215 15195 15200 39610
130 20220721 1109 15200 15200 15185 15190 75944
131 20220721 1110 15185 15195 15185 15190 52880
132 20220721 1111 15195 15205 15190 15200 14274
133 20220721 1112 15205 15205 15195 15205 26633
134 20220721 1113 15205 15210 15200 15205 11247
135 20220721 1114 15205 15215 15205 15210 42792
136 20220721 1115 15210 15210 15200 15200 10183
137 20220721 1116 15200 15215 15200 15205 84247
138 20220721 1117 15200 15205 15190 15195 27252
139 20220721 1118 15190 15195 15185 15190 23979
140 20220721 1119 15190 15205 15190 15195 30395
141 20220721 1120 15195 15205 15195 15200 27160
142 20220721 1121 15195 15205 15190 15200 17324
143 20220721 1122 15205 15215 15200 15210 28858
144 20220721 1123 15210 15220 15210 15220 20712
145 20220721 1124 15215 15220 15205 15210 8869
146 20220721 1125 15210 15210 15200 15205 28706
147 20220721 1126 15200 15215 15200 15210 18708
148 20220721 1127 15210 15210 15200 15205 7808
149 20220721 1128 15200 15210 15195 15205 13049
150 20220721 1129 15210 15220 15205 15220 38435
151 20220721 1130 15220 15225 15210 15220 138584
152 20220721 1131 15220 15220 15195 15205 82871
153 20220721 1132 15210 15220 15210 15215 55050
154 20220721 1133 15215 15215 15205 15210 54973
155 20220721 1134 15210 15210 15200 15205 22415
156 20220721 1135 15205 15210 15205 15210 19329
157 20220721 1136 15210 15215 15205 15210 13777
158 20220721 1137 15210 15220 15210 15220 39247
159 20220721 1138 15220 15220 15210 15210 74420
160 20220721 1139 15210 15215 15210 15215 11780
161 20220721 1140 15215 15220 15210 15220 13752
162 20220721 1141 15220 15225 15220 15220 85346
163 20220721 1142 15220 15235 15220 15230 75251
164 20220721 1143 15235 15240 15230 15235 86031
165 20220721 1144 15235 15240 15230 15235 2132
166 20220721 1145 15235 15240 15220 15220 31223
167 20220721 1146 15220 15225 15215 15225 26536
168 20220721 1147 15230 15235 15225 15235 46365
169 20220721 1148 15235 15240 15220 15220 33599
170 20220721 1149 15220 15220 15210 15210 66385
171 20220721 1150 15220 15230 15215 15225 15947
172 20220721 1151 15220 15230 15220 15225 55811
173 20220721 1152 15230 15230 15215 15220 43033
174 20220721 1153 15225 15225 15210 15210 45493
175 20220721 1154 15210 15215 15210 15215 12898
176 20220721 1155 15215 15220 15210 15215 24946
177 20220721 1156 15220 15220 15215 15215 14639
178 20220721 1157 15215 15215 15205 15210 14705
179 20220721 1158 15210 15215 15205 15215 44960
180 20220721 1159 15215 15215 15210 15215 10536
181 20220721 1200 15215 15220 15215 15220 14136
182 20220721 1201 15215 15215 15210 15210 17227
183 20220721 1202 15215 15220 15210 15215 6214
184 20220721 1203 15215 15220 15210 15215 15072
185 20220721 1204 15220 15230 15220 15230 81674
186 20220721 1205 15225 15230 15220 15225 7432
187 20220721 1206 15230 15240 15225 15230 112711
188 20220721 1207 15230 15230 15220 15230 25614
189 20220721 1208 15225 15235 15225 15235 59003
190 20220721 1209 15230 15240 15230 15235 6794
191 20220721 1210 15235 15240 15235 15240 88263
192 20220721 1211 15240 15250 15235 15245 218353
193 20220721 1212 15245 15260 15245 15255 241766
194 20220721 1213 15255 15260 15250 15255 123513
195 20220721 1214 15250 15255 15245 15245 23584
196 20220721 1215 15240 15250 15240 15250 15575
197 20220721 1216 15250 15260 15245 15245 39631
198 20220721 1217 15245 15245 15235 15240 86009
199 20220721 1218 15240 15245 15235 15240 49782
200 20220721 1219 15240 15240 15235 15235 20994
201 20220721 1220 15240 15245 15235 15240 48113
202 20220721 1221 15235 15245 15225 15225 86242
203 20220721 1222 15225 15235 15225 15230 10663
204 20220721 1223 15235 15235 15225 15230 20716
205 20220721 1224 15230 15230 15220 15225 18206
206 20220721 1225 15220 15225 15220 15220 7231
207 20220721 1226 15215 15225 15215 15220 3697
208 20220721 1227 15225 15225 15220 15225 12689
209 20220721 1228 15220 15220 15205 15215 96064
210 20220721 1229 15210 15215 15200 15200 30520
211 20220721 1230 15200 15205 15195 15205 70599
212 20220721 1231 15200 15205 15200 15205 62579
213 20220721 1232 15205 15215 15200 15215 8959
214 20220721 1233 15215 15215 15200 15210 38923
215 20220721 1234 15210 15210 15200 15205 10358
216 20220721 1235 15205 15215 15200 15210 13460
217 20220721 1236 15210 15210 15195 15205 46948
218 20220721 1237 15200 15210 15200 15205 13889
219 20220721 1238 15205 15205 15200 15205 22797
220 20220721 1239 15205 15205 15190 15195 22605
221 20220721 1240 15190 15205 15190 15200 28309
222 20220721 1241 15200 15205 15190 15195 25560
223 20220721 1242 15190 15200 15190 15200 20737
224 20220721 1243 15200 15205 15195 15205 17804
225 20220721 1244 15200 15205 15195 15200 7385
226 20220721 1245 15200 15205 15200 15205 7718
227 20220721 1246 15205 15210 15200 15205 28599
228 20220721 1247 15205 15215 15205 15210 15549
229 20220721 1248 15210 15215 15210 15215 4400
230 20220721 1249 15215 15215 15200 15210 19661
231 20220721 1250 15210 15210 15205 15210 830
232 20220721 1251 15205 15215 15205 15210 19514
233 20220721 1252 15210 15215 15205 15215 2804
234 20220721 1253 15215 15215 15210 15215 22899
235 20220721 1254 15215 15230 15215 15230 64399
236 20220721 1255 15225 15230 15220 15225 21176
237 20220721 1256 15225 15240 15225 15230 42142
238 20220721 1257 15235 15235 15225 15230 26969
239 20220721 1258 15225 15230 15220 15225 63971
240 20220721 1259 15220 15230 15220 15220 7143
241 20220721 1300 15220 15230 15220 15225 3321
242 20220721 1301 15230 15230 15225 15230 11554
243 20220721 1302 15225 15250 15225 15245 134287
244 20220721 1303 15245 15255 15245 15245 50228
245 20220721 1304 15250 15250 15245 15250 3008
246 20220721 1305 15250 15255 15245 15250 64786
247 20220721 1306 15250 15250 15240 15245 123841
248 20220721 1307 15245 15255 15245 15250 28403
249 20220721 1308 15255 15265 15250 15260 54274
250 20220721 1309 15260 15265 15250 15255 27235
251 20220721 1310 15255 15260 15250 15250 4828
252 20220721 1311 15255 15255 15245 15250 41908
253 20220721 1312 15250 15255 15245 15250 7714
254 20220721 1313 15250 15255 15245 15250 77895
255 20220721 1314 15250 15255 15245 15255 27746
256 20220721 1315 15255 15265 15255 15260 27873
257 20220721 1316 15265 15270 15260 15270 187427
258 20220721 1317 15270 15270 15260 15260 32270
259 20220721 1318 15260 15265 15255 15265 9435
260 20220721 1319 15260 15265 15250 15260 35701
261 20220721 1320 15255 15265 15255 15265 27459
262 20220721 1321 15265 15270 15260 15260 17373
263 20220721 1322 15260 15265 15255 15255 119135
264 20220721 1323 15255 15255 15250 15255 61915
265 20220721 1324 15260 15260 15250 15255 23079
266 20220721 1325 15255 15260 15255 15255 22360
267 20220721 1326 15255 15260 15250 15255 90811
268 20220721 1327 15255 15260 15255 15260 88018
269 20220721 1328 15260 15265 15255 15260 10626
270 20220721 1329 15260 15265 15260 15265 47000
271 20220721 1330 15265 15275 15260 15275 39194
272 20220721 1331 15275 15285 15270 15280 122542
273 20220721 1332 15285 15285 15275 15280 71241
274 20220721 1333 15280 15300 15280 15295 240220
275 20220721 1334 15295 15305 15290 15300 147541
276 20220721 1335 15300 15305 15300 15305 67099
277 20220721 1336 15300 15305 15290 15290 53863
278 20220721 1337 15290 15295 15285 15285 56664
279 20220721 1338 15285 15290 15285 15285 37237
280 20220721 1339 15285 15290 15280 15280 17487
281 20220721 1340 15285 15285 15280 15285 19271
282 20220721 1341 15285 15290 15285 15285 10794
283 20220721 1342 15290 15300 15285 15300 57099
284 20220721 1343 15300 15305 15285 15295 14301
285 20220721 1344 15295 15300 15290 15300 10704
286 20220721 1345 15295 15310 15295 15300 85790
287 20220721 1346 15300 15305 15295 15300 70515
288 20220721 1347 15300 15300 15290 15295 57551
289 20220721 1348 15295 15310 15295 15300 83914
290 20220721 1349 15300 15315 15300 15310 65086
291 20220721 1350 15310 15310 15305 15310 33478
292 20220721 1351 15305 15320 15305 15320 163010
293 20220721 1352 15315 15325 15305 15310 123999
294 20220721 1353 15310 15315 15305 15310 30729
295 20220721 1354 15315 15315 15310 15315 5276
296 20220721 1355 15310 15315 15305 15305 33396
297 20220721 1356 15305 15315 15305 15310 121621
298 20220721 1357 15310 15315 15305 15305 35230
299 20220721 1358 15300 15315 15300 15310 23223
300 20220721 1359 15310 15315 15300 15305 10766
301 20220721 1400 15305 15305 15300 15300 60020
302 20220721 1401 15305 15315 15300 15310 65325
303 20220721 1402 15305 15310 15305 15305 5578
304 20220721 1403 15310 15320 15310 15315 328387
305 20220721 1404 15315 15325 15315 15320 240862
306 20220721 1405 15320 15320 15310 15320 37872
307 20220721 1406 15320 15330 15315 15315 106654
308 20220721 1407 15315 15320 15305 15305 89662
309 20220721 1408 15305 15310 15300 15305 31299
310 20220721 1409 15305 15315 15305 15310 14501
311 20220721 1410 15310 15325 15310 15320 89351
312 20220721 1411 15315 15330 15315 15320 51755
313 20220721 1412 15320 15325 15315 15320 14624
314 20220721 1413 15325 15340 15320 15335 28624
315 20220721 1414 15340 15340 15330 15335 111947
316 20220721 1415 15335 15335 15330 15330 36106
317 20220721 1416 15335 15335 15330 15335 20714
318 20220721 1417 15335 15340 15330 15335 9725
319 20220721 1418 15335 15335 15320 15325 76672
320 20220721 1419 15320 15330 15315 15325 18595
321 20220721 1420 15315 15320 15305 15315 66074
322 20220721 1421 15315 15315 15305 15310 109058
323 20220721 1422 15310 15315 15310 15315 26423
324 20220721 1423 15315 15320 15315 15320 12020
325 20220721 1424 15320 15320 15310 15315 14429
326 20220721 1425 15320 15325 15310 15315 9318
327 20220721 1426 15315 15315 15310 15315 16201
328 20220721 1427 15315 15315 15305 15305 90130
329 20220721 1428 15305 15305 15300 15305 44367
330 20220721 1429 15305 15310 15300 15310 8972
331 20220721 1430 15305 15315 15305 15315 27163
332 20220721 1431 15315 15315 15305 15315 44699
333 20220721 1432 15315 15320 15310 15310 7488
334 20220721 1433 15310 15310 15300 15305 264467
335 20220721 1434 15300 15305 15295 15300 49264
336 20220721 1435 15300 15305 15295 15305 72563
337 20220721 1436 15305 15310 15300 15305 24922
338 20220721 1437 15305 15310 15300 15310 9873
339 20220721 1438 15310 15335 15310 15330 89425
340 20220721 1439 15330 15335 15325 15330 133859
341 20220721 1440 15330 15355 15330 15350 360234
342 20220721 1441 15350 15350 15340 15345 88879
343 20220721 1442 15345 15350 15340 15340 18431
344 20220721 1443 15340 15350 15340 15345 20684
345 20220721 1444 15345 15350 15340 15340 59332
346 20220721 1445 15340 15340 15335 15340 35582
347 20220721 1446 15335 15340 15330 15335 31676
348 20220721 1447 15335 15350 15335 15350 81032
349 20220721 1448 15350 15350 15335 15340 33813
350 20220721 1449 15335 15345 15330 15340 24988
351 20220721 1450 15345 15350 15340 15345 47611
352 20220721 1451 15345 15365 15340 15360 167455
353 20220721 1452 15360 15365 15355 15355 124208
354 20220721 1453 15360 15375 15360 15370 129816
355 20220721 1454 15370 15375 15360 15365 87378
356 20220721 1455 15370 15370 15360 15360 20027
357 20220721 1456 15360 15365 15355 15360 45781
358 20220721 1457 15360 15365 15355 15360 19764
359 20220721 1458 15365 15365 15355 15360 45931
360 20220721 1459 15360 15360 15350 15360 68399
361 20220721 1500 15360 15365 15350 15360 110489
362 20220721 1501 15360 15375 15355 15375 76038
363 20220721 1502 15370 15385 15370 15380 208620
364 20220721 1503 15380 15390 15380 15390 105974
365 20220721 1504 15385 15390 15380 15385 68398
366 20220721 1505 15385 15390 15375 15380 57034
367 20220721 1506 15380 15385 15365 15370 135575
368 20220721 1507 15370 15380 15365 15380 18083
369 20220721 1508 15375 15385 15370 15375 47210
370 20220721 1509 15375 15385 15375 15375 26763
371 20220721 1510 15380 15390 15375 15380 49019
372 20220721 1511 15385 15390 15385 15390 44914
373 20220721 1512 15390 15400 15385 15390 120369
374 20220721 1513 15390 15395 15385 15395 39647
375 20220721 1514 15395 15395 15380 15380 52549
376 20220721 1515 15380 15390 15380 15390 62921
377 20220721 1516 15390 15390 15380 15385 110962
378 20220721 1517 15380 15385 15375 15380 75486
379 20220721 1518 15380 15385 15375 15375 32562
380 20220721 1519 15380 15390 15375 15385 48840
381 20220721 1520 15385 15390 15375 15385 272321
382 20220721 1530 15370 15370 15370 15370 287198

382
hts/data/252670_20220721.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20220721,0901,3125,3135,3120,3125,2936922
20220721,0902,3130,3135,3115,3115,5345773
20220721,0903,3120,3125,3115,3125,2081522
20220721,0904,3125,3130,3120,3125,970301
20220721,0905,3125,3125,3115,3120,1852416
20220721,0906,3120,3125,3110,3110,2221968
20220721,0907,3115,3120,3105,3105,5356600
20220721,0908,3105,3110,3105,3110,1527400
20220721,0909,3110,3115,3105,3110,1364846
20220721,0910,3110,3115,3105,3115,1026692
20220721,0911,3110,3120,3110,3115,1471461
20220721,0912,3115,3120,3110,3115,547392
20220721,0913,3115,3115,3105,3110,679606
20220721,0914,3110,3115,3105,3115,167202
20220721,0915,3115,3120,3110,3115,1163201
20220721,0916,3115,3120,3110,3120,900492
20220721,0917,3120,3125,3115,3120,1311339
20220721,0918,3120,3125,3115,3125,1264501
20220721,0919,3125,3125,3120,3120,458693
20220721,0920,3120,3125,3120,3120,840092
20220721,0921,3120,3120,3110,3115,718946
20220721,0922,3115,3120,3110,3115,1523307
20220721,0923,3120,3120,3110,3110,394242
20220721,0924,3115,3115,3105,3105,1044937
20220721,0925,3110,3115,3105,3110,210018
20220721,0926,3110,3115,3105,3110,537186
20220721,0927,3110,3110,3105,3105,2035383
20220721,0928,3105,3115,3105,3110,1231725
20220721,0929,3110,3110,3105,3110,101300
20220721,0930,3105,3110,3105,3110,526287
20220721,0931,3110,3110,3100,3105,1461432
20220721,0932,3105,3110,3100,3110,351312
20220721,0933,3105,3115,3105,3110,507500
20220721,0934,3115,3115,3110,3115,14542
20220721,0935,3115,3115,3110,3115,44847
20220721,0936,3115,3115,3110,3110,142148
20220721,0937,3110,3110,3105,3110,62022
20220721,0938,3110,3110,3105,3110,130618
20220721,0939,3110,3110,3105,3105,11984
20220721,0940,3110,3110,3105,3110,236507
20220721,0941,3110,3110,3105,3105,34614
20220721,0942,3110,3110,3105,3110,173419
20220721,0943,3110,3115,3110,3115,693166
20220721,0944,3115,3115,3110,3110,327334
20220721,0945,3110,3115,3110,3110,138946
20220721,0946,3105,3110,3100,3105,769311
20220721,0947,3100,3105,3100,3100,4680496
20220721,0948,3100,3105,3095,3100,1120770
20220721,0949,3100,3100,3095,3100,97169
20220721,0950,3100,3100,3095,3095,1668933
20220721,0951,3095,3100,3090,3095,1025898
20220721,0952,3095,3095,3090,3095,270527
20220721,0953,3095,3095,3090,3095,119766
20220721,0954,3095,3095,3090,3095,196615
20220721,0955,3095,3095,3090,3095,221843
20220721,0956,3095,3095,3090,3095,47180
20220721,0957,3095,3100,3095,3095,1079681
20220721,0958,3095,3100,3090,3095,457122
20220721,0959,3095,3100,3090,3095,320915
20220721,1000,3095,3100,3095,3100,119862
20220721,1001,3100,3100,3095,3100,94615
20220721,1002,3100,3100,3100,3100,815375
20220721,1003,3100,3105,3100,3105,270739
20220721,1004,3105,3105,3100,3100,158090
20220721,1005,3100,3105,3100,3105,12941
20220721,1006,3100,3105,3100,3105,933780
20220721,1007,3105,3110,3105,3110,102292
20220721,1008,3105,3115,3100,3110,1632165
20220721,1009,3110,3110,3100,3100,292243
20220721,1010,3105,3105,3100,3105,202965
20220721,1011,3100,3105,3100,3105,30863
20220721,1012,3105,3110,3100,3105,297938
20220721,1013,3110,3110,3105,3105,563266
20220721,1014,3105,3105,3100,3100,20591
20220721,1015,3105,3110,3100,3105,224380
20220721,1016,3105,3105,3100,3105,336234
20220721,1017,3105,3105,3105,3105,305184
20220721,1018,3105,3110,3105,3105,203685
20220721,1019,3105,3110,3100,3110,154238
20220721,1020,3105,3110,3105,3110,2144
20220721,1021,3105,3110,3105,3110,43314
20220721,1022,3110,3110,3105,3110,350778
20220721,1023,3115,3115,3105,3110,59373
20220721,1024,3110,3110,3105,3110,490991
20220721,1025,3105,3110,3100,3110,157811
20220721,1026,3110,3115,3105,3110,1025924
20220721,1027,3110,3115,3110,3115,249961
20220721,1028,3115,3115,3110,3115,4536
20220721,1029,3115,3115,3115,3115,50780
20220721,1030,3115,3120,3110,3115,980970
20220721,1031,3115,3120,3115,3115,290958
20220721,1032,3115,3115,3110,3115,81785
20220721,1033,3115,3115,3110,3115,739689
20220721,1034,3115,3115,3105,3110,103910
20220721,1035,3110,3110,3105,3110,20690
20220721,1036,3105,3110,3105,3110,706
20220721,1037,3110,3110,3105,3110,41179
20220721,1038,3110,3115,3110,3115,513651
20220721,1039,3110,3115,3110,3110,100504
20220721,1040,3110,3115,3110,3115,251216
20220721,1041,3115,3115,3105,3110,92572
20220721,1042,3110,3110,3105,3110,637131
20220721,1043,3110,3110,3100,3100,143262
20220721,1044,3105,3110,3105,3105,206757
20220721,1045,3105,3110,3105,3110,54221
20220721,1046,3110,3115,3105,3115,451577
20220721,1047,3115,3115,3110,3115,234143
20220721,1048,3115,3115,3110,3115,11354
20220721,1049,3115,3115,3110,3115,38244
20220721,1050,3115,3115,3110,3110,179225
20220721,1051,3110,3115,3110,3110,51768
20220721,1052,3110,3115,3105,3110,96120
20220721,1053,3110,3115,3110,3110,135875
20220721,1054,3115,3120,3115,3115,1912518
20220721,1055,3120,3120,3115,3120,24891
20220721,1056,3120,3120,3110,3115,723260
20220721,1057,3115,3120,3110,3120,91958
20220721,1058,3115,3120,3110,3110,726713
20220721,1059,3110,3110,3105,3110,63969
20220721,1100,3110,3110,3100,3105,1283324
20220721,1101,3105,3105,3100,3105,118794
20220721,1102,3110,3110,3105,3110,6114
20220721,1103,3110,3110,3105,3110,6476
20220721,1104,3110,3110,3105,3105,286967
20220721,1105,3105,3110,3100,3105,117928
20220721,1106,3105,3105,3100,3105,16183
20220721,1107,3100,3105,3100,3100,1365232
20220721,1108,3100,3105,3095,3105,263820
20220721,1109,3105,3105,3100,3105,555339
20220721,1110,3105,3110,3105,3105,249154
20220721,1111,3100,3105,3100,3100,6197
20220721,1112,3100,3105,3100,3105,58627
20220721,1113,3105,3105,3105,3105,166
20220721,1114,3105,3105,3095,3100,918561
20220721,1115,3100,3105,3100,3105,39565
20220721,1116,3105,3105,3100,3100,660520
20220721,1117,3100,3105,3100,3105,61925
20220721,1118,3105,3110,3105,3105,604035
20220721,1119,3105,3105,3100,3100,13167
20220721,1120,3100,3105,3100,3105,743
20220721,1121,3105,3105,3100,3100,30128
20220721,1122,3105,3105,3100,3100,827086
20220721,1123,3100,3105,3095,3100,313321
20220721,1124,3100,3105,3095,3100,263975
20220721,1125,3100,3105,3100,3100,51747
20220721,1126,3100,3105,3100,3100,455274
20220721,1127,3100,3105,3100,3100,57416
20220721,1128,3100,3105,3100,3105,18064
20220721,1129,3105,3105,3095,3095,247762
20220721,1130,3100,3105,3095,3100,175474
20220721,1131,3100,3105,3100,3100,466550
20220721,1132,3100,3105,3095,3100,238904
20220721,1133,3100,3105,3100,3100,144249
20220721,1134,3100,3105,3100,3100,3985
20220721,1135,3105,3105,3100,3100,90246
20220721,1136,3100,3100,3100,3100,67000
20220721,1137,3100,3100,3095,3100,49222
20220721,1138,3100,3105,3100,3100,145169
20220721,1139,3105,3105,3100,3100,249430
20220721,1140,3100,3100,3100,3100,227422
20220721,1141,3100,3100,3095,3100,4295
20220721,1142,3100,3100,3095,3095,99074
20220721,1143,3095,3100,3090,3095,2285877
20220721,1144,3095,3100,3095,3095,930861
20220721,1145,3095,3100,3095,3100,77318
20220721,1146,3100,3100,3095,3095,11048
20220721,1147,3100,3100,3095,3095,762358
20220721,1148,3095,3100,3095,3095,86227
20220721,1149,3095,3100,3095,3100,70579
20220721,1150,3100,3100,3095,3100,27651
20220721,1151,3100,3100,3095,3100,22159
20220721,1152,3100,3100,3095,3100,3442
20220721,1153,3100,3105,3095,3100,678148
20220721,1154,3100,3100,3100,3100,312519
20220721,1155,3100,3105,3095,3100,110759
20220721,1156,3100,3100,3095,3100,219889
20220721,1157,3100,3105,3100,3105,188138
20220721,1158,3105,3105,3100,3105,180212
20220721,1159,3100,3105,3100,3100,64465
20220721,1200,3100,3100,3100,3100,114400
20220721,1201,3100,3105,3100,3100,53177
20220721,1202,3100,3100,3095,3100,159761
20220721,1203,3100,3100,3100,3100,86341
20220721,1204,3100,3100,3095,3100,82106
20220721,1205,3100,3100,3095,3100,5107
20220721,1206,3100,3100,3095,3095,1628613
20220721,1207,3095,3100,3095,3100,25905
20220721,1208,3095,3100,3095,3100,383675
20220721,1209,3100,3100,3095,3095,55923
20220721,1210,3095,3095,3090,3095,590779
20220721,1211,3095,3095,3095,3095,18139
20220721,1212,3095,3095,3090,3090,619626
20220721,1213,3095,3095,3090,3095,1145648
20220721,1214,3095,3095,3090,3095,12358
20220721,1215,3090,3095,3090,3095,13340
20220721,1216,3095,3095,3095,3095,12721
20220721,1217,3090,3095,3090,3095,22086
20220721,1218,3095,3095,3090,3090,72469
20220721,1219,3095,3095,3090,3095,166165
20220721,1220,3095,3095,3090,3095,76466
20220721,1221,3095,3100,3095,3100,794375
20220721,1222,3100,3100,3095,3095,8949
20220721,1223,3095,3100,3095,3095,10324
20220721,1224,3100,3100,3095,3100,4605
20220721,1225,3095,3100,3095,3100,29112
20220721,1226,3100,3100,3095,3100,4079
20220721,1227,3100,3100,3095,3100,21696
20220721,1228,3095,3105,3095,3100,979423
20220721,1229,3100,3105,3100,3105,22178
20220721,1230,3105,3105,3100,3105,2926
20220721,1231,3105,3105,3100,3105,15425
20220721,1232,3100,3105,3095,3100,317426
20220721,1233,3100,3105,3100,3105,71467
20220721,1234,3100,3105,3100,3105,49221
20220721,1235,3105,3105,3100,3100,6538
20220721,1236,3100,3105,3100,3105,5452
20220721,1237,3105,3105,3100,3105,27284
20220721,1238,3105,3105,3100,3105,4218
20220721,1239,3105,3105,3100,3105,6946
20220721,1240,3105,3105,3100,3100,15838
20220721,1241,3100,3105,3100,3105,34483
20220721,1242,3105,3105,3100,3105,5572
20220721,1243,3100,3105,3100,3105,26710
20220721,1244,3100,3105,3100,3105,3071
20220721,1245,3105,3105,3100,3105,4327
20220721,1246,3100,3105,3100,3100,18146
20220721,1247,3100,3100,3100,3100,381352
20220721,1248,3100,3105,3100,3100,936002
20220721,1249,3100,3105,3100,3105,93877
20220721,1250,3100,3105,3100,3100,6103
20220721,1251,3105,3105,3100,3100,4845
20220721,1252,3100,3105,3100,3100,15854
20220721,1253,3105,3105,3095,3100,231227
20220721,1254,3100,3100,3095,3100,24272
20220721,1255,3095,3100,3095,3100,9236
20220721,1256,3100,3100,3095,3095,1513683
20220721,1257,3095,3100,3095,3095,48186
20220721,1258,3095,3100,3095,3095,11602
20220721,1259,3095,3100,3095,3100,6928
20220721,1300,3095,3100,3095,3095,86759
20220721,1301,3095,3100,3095,3095,9115
20220721,1302,3095,3095,3090,3095,1007448
20220721,1303,3090,3095,3090,3095,23452
20220721,1304,3095,3095,3090,3090,9785
20220721,1305,3090,3095,3090,3095,83054
20220721,1306,3095,3095,3090,3090,67247
20220721,1307,3095,3095,3090,3090,28436
20220721,1308,3095,3095,3085,3090,2519194
20220721,1309,3090,3095,3085,3090,387178
20220721,1310,3090,3095,3085,3095,167538
20220721,1311,3090,3095,3090,3095,62318
20220721,1312,3095,3095,3090,3095,11968
20220721,1313,3095,3095,3090,3095,12745
20220721,1314,3095,3095,3090,3095,115858
20220721,1315,3095,3095,3090,3090,475627
20220721,1316,3090,3090,3085,3085,159662
20220721,1317,3085,3090,3085,3090,771760
20220721,1318,3090,3095,3085,3090,388313
20220721,1319,3090,3095,3090,3090,130274
20220721,1320,3090,3095,3090,3090,285184
20220721,1321,3090,3095,3085,3095,111625
20220721,1322,3090,3095,3090,3090,61395
20220721,1323,3090,3095,3090,3095,12793
20220721,1324,3095,3095,3090,3095,31954
20220721,1325,3095,3095,3090,3095,51354
20220721,1326,3095,3095,3090,3095,3419
20220721,1327,3090,3095,3090,3090,28350
20220721,1328,3095,3095,3090,3090,697439
20220721,1329,3090,3090,3090,3090,84530
20220721,1330,3090,3090,3085,3090,84712
20220721,1331,3090,3090,3085,3085,2146956
20220721,1332,3085,3090,3085,3085,2065605
20220721,1333,3085,3090,3080,3085,296433
20220721,1334,3085,3085,3080,3085,38163
20220721,1335,3085,3085,3080,3080,665905
20220721,1336,3080,3085,3080,3085,211998
20220721,1337,3080,3085,3080,3085,111226
20220721,1338,3085,3085,3080,3085,1351753
20220721,1339,3085,3090,3080,3090,639590
20220721,1340,3085,3090,3080,3085,315433
20220721,1341,3080,3085,3080,3080,85801
20220721,1342,3085,3085,3080,3085,89033
20220721,1343,3085,3085,3080,3085,59915
20220721,1344,3085,3085,3080,3085,30966
20220721,1345,3085,3085,3080,3080,232737
20220721,1346,3085,3085,3080,3085,48171
20220721,1347,3085,3085,3085,3085,10668
20220721,1348,3085,3085,3080,3080,677984
20220721,1349,3085,3085,3075,3080,1261050
20220721,1350,3080,3085,3075,3080,1174788
20220721,1351,3080,3080,3075,3080,256131
20220721,1352,3080,3080,3075,3080,132171
20220721,1353,3080,3080,3080,3080,794187
20220721,1354,3080,3080,3075,3080,106201
20220721,1355,3080,3085,3080,3080,820507
20220721,1356,3080,3080,3075,3080,800941
20220721,1357,3080,3085,3080,3080,192431
20220721,1358,3080,3085,3075,3080,428900
20220721,1359,3080,3085,3075,3085,199909
20220721,1400,3080,3085,3080,3085,4831
20220721,1401,3085,3085,3080,3080,1005579
20220721,1402,3080,3085,3080,3080,551389
20220721,1403,3080,3080,3075,3080,18917
20220721,1404,3080,3080,3075,3080,56400
20220721,1405,3080,3080,3075,3080,47646
20220721,1406,3075,3080,3075,3080,78988
20220721,1407,3080,3085,3080,3085,981819
20220721,1408,3085,3085,3080,3085,17699
20220721,1409,3085,3085,3080,3080,720832
20220721,1410,3080,3080,3080,3080,7617
20220721,1411,3080,3080,3075,3080,16911
20220721,1412,3080,3080,3075,3080,80647
20220721,1413,3080,3080,3070,3075,3757853
20220721,1414,3075,3080,3070,3075,1007876
20220721,1415,3075,3080,3070,3075,301982
20220721,1416,3075,3080,3070,3075,766465
20220721,1417,3075,3080,3075,3075,179326
20220721,1418,3075,3080,3075,3080,25588
20220721,1419,3080,3080,3075,3080,12876
20220721,1420,3080,3085,3075,3080,1072847
20220721,1421,3080,3085,3075,3080,353113
20220721,1422,3080,3080,3075,3080,16969
20220721,1423,3080,3080,3075,3080,17762
20220721,1424,3080,3080,3075,3080,38365
20220721,1425,3080,3080,3075,3080,37574
20220721,1426,3080,3080,3080,3080,37934
20220721,1427,3080,3085,3080,3085,524853
20220721,1428,3080,3085,3080,3085,17107
20220721,1429,3085,3085,3080,3080,117298
20220721,1430,3080,3085,3080,3080,1257362
20220721,1431,3080,3085,3075,3075,620099
20220721,1432,3075,3080,3075,3080,81313
20220721,1433,3080,3085,3080,3085,278408
20220721,1434,3085,3085,3080,3085,10760
20220721,1435,3085,3085,3080,3085,11772
20220721,1436,3085,3085,3080,3085,14642
20220721,1437,3085,3085,3080,3080,315313
20220721,1438,3080,3080,3075,3080,48607
20220721,1439,3075,3080,3075,3075,1087875
20220721,1440,3080,3080,3070,3075,73364
20220721,1441,3075,3075,3070,3075,45317
20220721,1442,3075,3075,3070,3075,29914
20220721,1443,3075,3075,3070,3075,37352
20220721,1444,3075,3075,3070,3075,17484
20220721,1445,3075,3075,3070,3075,157422
20220721,1446,3075,3075,3070,3075,73993
20220721,1447,3075,3075,3070,3075,25248
20220721,1448,3075,3075,3070,3075,107908
20220721,1449,3075,3080,3070,3075,1038747
20220721,1450,3075,3075,3070,3075,20501
20220721,1451,3075,3075,3065,3070,2919854
20220721,1452,3070,3070,3065,3070,1814961
20220721,1453,3070,3070,3065,3070,36554
20220721,1454,3070,3070,3065,3070,49337
20220721,1455,3070,3070,3065,3070,228508
20220721,1456,3070,3070,3065,3070,123587
20220721,1457,3070,3070,3065,3070,41352
20220721,1458,3070,3070,3065,3070,113157
20220721,1459,3070,3070,3065,3070,1290127
20220721,1500,3070,3070,3070,3070,1134451
20220721,1501,3070,3070,3065,3070,133224
20220721,1502,3070,3070,3060,3065,1642287
20220721,1503,3065,3065,3060,3065,84867
20220721,1504,3065,3065,3060,3065,165547
20220721,1505,3060,3070,3060,3065,865604
20220721,1506,3065,3070,3060,3065,152887
20220721,1507,3070,3070,3065,3070,213949
20220721,1508,3070,3070,3065,3065,238673
20220721,1509,3065,3070,3060,3065,277696
20220721,1510,3070,3070,3060,3065,863133
20220721,1511,3065,3065,3060,3065,80142
20220721,1512,3060,3065,3060,3065,44902
20220721,1513,3065,3065,3060,3065,246289
20220721,1514,3060,3065,3060,3065,41939
20220721,1515,3060,3065,3060,3065,387058
20220721,1516,3060,3065,3060,3065,1252939
20220721,1517,3065,3070,3065,3065,901786
20220721,1518,3065,3070,3065,3070,528962
20220721,1519,3070,3070,3060,3065,324637
20220721,1520,3065,3065,3060,3065,151562
20220721,1530,3065,3065,3065,3065,2123759
1 날짜 시간 시가 고가 저가 종가 거래량
2 20220721 0901 3125 3135 3120 3125 2936922
3 20220721 0902 3130 3135 3115 3115 5345773
4 20220721 0903 3120 3125 3115 3125 2081522
5 20220721 0904 3125 3130 3120 3125 970301
6 20220721 0905 3125 3125 3115 3120 1852416
7 20220721 0906 3120 3125 3110 3110 2221968
8 20220721 0907 3115 3120 3105 3105 5356600
9 20220721 0908 3105 3110 3105 3110 1527400
10 20220721 0909 3110 3115 3105 3110 1364846
11 20220721 0910 3110 3115 3105 3115 1026692
12 20220721 0911 3110 3120 3110 3115 1471461
13 20220721 0912 3115 3120 3110 3115 547392
14 20220721 0913 3115 3115 3105 3110 679606
15 20220721 0914 3110 3115 3105 3115 167202
16 20220721 0915 3115 3120 3110 3115 1163201
17 20220721 0916 3115 3120 3110 3120 900492
18 20220721 0917 3120 3125 3115 3120 1311339
19 20220721 0918 3120 3125 3115 3125 1264501
20 20220721 0919 3125 3125 3120 3120 458693
21 20220721 0920 3120 3125 3120 3120 840092
22 20220721 0921 3120 3120 3110 3115 718946
23 20220721 0922 3115 3120 3110 3115 1523307
24 20220721 0923 3120 3120 3110 3110 394242
25 20220721 0924 3115 3115 3105 3105 1044937
26 20220721 0925 3110 3115 3105 3110 210018
27 20220721 0926 3110 3115 3105 3110 537186
28 20220721 0927 3110 3110 3105 3105 2035383
29 20220721 0928 3105 3115 3105 3110 1231725
30 20220721 0929 3110 3110 3105 3110 101300
31 20220721 0930 3105 3110 3105 3110 526287
32 20220721 0931 3110 3110 3100 3105 1461432
33 20220721 0932 3105 3110 3100 3110 351312
34 20220721 0933 3105 3115 3105 3110 507500
35 20220721 0934 3115 3115 3110 3115 14542
36 20220721 0935 3115 3115 3110 3115 44847
37 20220721 0936 3115 3115 3110 3110 142148
38 20220721 0937 3110 3110 3105 3110 62022
39 20220721 0938 3110 3110 3105 3110 130618
40 20220721 0939 3110 3110 3105 3105 11984
41 20220721 0940 3110 3110 3105 3110 236507
42 20220721 0941 3110 3110 3105 3105 34614
43 20220721 0942 3110 3110 3105 3110 173419
44 20220721 0943 3110 3115 3110 3115 693166
45 20220721 0944 3115 3115 3110 3110 327334
46 20220721 0945 3110 3115 3110 3110 138946
47 20220721 0946 3105 3110 3100 3105 769311
48 20220721 0947 3100 3105 3100 3100 4680496
49 20220721 0948 3100 3105 3095 3100 1120770
50 20220721 0949 3100 3100 3095 3100 97169
51 20220721 0950 3100 3100 3095 3095 1668933
52 20220721 0951 3095 3100 3090 3095 1025898
53 20220721 0952 3095 3095 3090 3095 270527
54 20220721 0953 3095 3095 3090 3095 119766
55 20220721 0954 3095 3095 3090 3095 196615
56 20220721 0955 3095 3095 3090 3095 221843
57 20220721 0956 3095 3095 3090 3095 47180
58 20220721 0957 3095 3100 3095 3095 1079681
59 20220721 0958 3095 3100 3090 3095 457122
60 20220721 0959 3095 3100 3090 3095 320915
61 20220721 1000 3095 3100 3095 3100 119862
62 20220721 1001 3100 3100 3095 3100 94615
63 20220721 1002 3100 3100 3100 3100 815375
64 20220721 1003 3100 3105 3100 3105 270739
65 20220721 1004 3105 3105 3100 3100 158090
66 20220721 1005 3100 3105 3100 3105 12941
67 20220721 1006 3100 3105 3100 3105 933780
68 20220721 1007 3105 3110 3105 3110 102292
69 20220721 1008 3105 3115 3100 3110 1632165
70 20220721 1009 3110 3110 3100 3100 292243
71 20220721 1010 3105 3105 3100 3105 202965
72 20220721 1011 3100 3105 3100 3105 30863
73 20220721 1012 3105 3110 3100 3105 297938
74 20220721 1013 3110 3110 3105 3105 563266
75 20220721 1014 3105 3105 3100 3100 20591
76 20220721 1015 3105 3110 3100 3105 224380
77 20220721 1016 3105 3105 3100 3105 336234
78 20220721 1017 3105 3105 3105 3105 305184
79 20220721 1018 3105 3110 3105 3105 203685
80 20220721 1019 3105 3110 3100 3110 154238
81 20220721 1020 3105 3110 3105 3110 2144
82 20220721 1021 3105 3110 3105 3110 43314
83 20220721 1022 3110 3110 3105 3110 350778
84 20220721 1023 3115 3115 3105 3110 59373
85 20220721 1024 3110 3110 3105 3110 490991
86 20220721 1025 3105 3110 3100 3110 157811
87 20220721 1026 3110 3115 3105 3110 1025924
88 20220721 1027 3110 3115 3110 3115 249961
89 20220721 1028 3115 3115 3110 3115 4536
90 20220721 1029 3115 3115 3115 3115 50780
91 20220721 1030 3115 3120 3110 3115 980970
92 20220721 1031 3115 3120 3115 3115 290958
93 20220721 1032 3115 3115 3110 3115 81785
94 20220721 1033 3115 3115 3110 3115 739689
95 20220721 1034 3115 3115 3105 3110 103910
96 20220721 1035 3110 3110 3105 3110 20690
97 20220721 1036 3105 3110 3105 3110 706
98 20220721 1037 3110 3110 3105 3110 41179
99 20220721 1038 3110 3115 3110 3115 513651
100 20220721 1039 3110 3115 3110 3110 100504
101 20220721 1040 3110 3115 3110 3115 251216
102 20220721 1041 3115 3115 3105 3110 92572
103 20220721 1042 3110 3110 3105 3110 637131
104 20220721 1043 3110 3110 3100 3100 143262
105 20220721 1044 3105 3110 3105 3105 206757
106 20220721 1045 3105 3110 3105 3110 54221
107 20220721 1046 3110 3115 3105 3115 451577
108 20220721 1047 3115 3115 3110 3115 234143
109 20220721 1048 3115 3115 3110 3115 11354
110 20220721 1049 3115 3115 3110 3115 38244
111 20220721 1050 3115 3115 3110 3110 179225
112 20220721 1051 3110 3115 3110 3110 51768
113 20220721 1052 3110 3115 3105 3110 96120
114 20220721 1053 3110 3115 3110 3110 135875
115 20220721 1054 3115 3120 3115 3115 1912518
116 20220721 1055 3120 3120 3115 3120 24891
117 20220721 1056 3120 3120 3110 3115 723260
118 20220721 1057 3115 3120 3110 3120 91958
119 20220721 1058 3115 3120 3110 3110 726713
120 20220721 1059 3110 3110 3105 3110 63969
121 20220721 1100 3110 3110 3100 3105 1283324
122 20220721 1101 3105 3105 3100 3105 118794
123 20220721 1102 3110 3110 3105 3110 6114
124 20220721 1103 3110 3110 3105 3110 6476
125 20220721 1104 3110 3110 3105 3105 286967
126 20220721 1105 3105 3110 3100 3105 117928
127 20220721 1106 3105 3105 3100 3105 16183
128 20220721 1107 3100 3105 3100 3100 1365232
129 20220721 1108 3100 3105 3095 3105 263820
130 20220721 1109 3105 3105 3100 3105 555339
131 20220721 1110 3105 3110 3105 3105 249154
132 20220721 1111 3100 3105 3100 3100 6197
133 20220721 1112 3100 3105 3100 3105 58627
134 20220721 1113 3105 3105 3105 3105 166
135 20220721 1114 3105 3105 3095 3100 918561
136 20220721 1115 3100 3105 3100 3105 39565
137 20220721 1116 3105 3105 3100 3100 660520
138 20220721 1117 3100 3105 3100 3105 61925
139 20220721 1118 3105 3110 3105 3105 604035
140 20220721 1119 3105 3105 3100 3100 13167
141 20220721 1120 3100 3105 3100 3105 743
142 20220721 1121 3105 3105 3100 3100 30128
143 20220721 1122 3105 3105 3100 3100 827086
144 20220721 1123 3100 3105 3095 3100 313321
145 20220721 1124 3100 3105 3095 3100 263975
146 20220721 1125 3100 3105 3100 3100 51747
147 20220721 1126 3100 3105 3100 3100 455274
148 20220721 1127 3100 3105 3100 3100 57416
149 20220721 1128 3100 3105 3100 3105 18064
150 20220721 1129 3105 3105 3095 3095 247762
151 20220721 1130 3100 3105 3095 3100 175474
152 20220721 1131 3100 3105 3100 3100 466550
153 20220721 1132 3100 3105 3095 3100 238904
154 20220721 1133 3100 3105 3100 3100 144249
155 20220721 1134 3100 3105 3100 3100 3985
156 20220721 1135 3105 3105 3100 3100 90246
157 20220721 1136 3100 3100 3100 3100 67000
158 20220721 1137 3100 3100 3095 3100 49222
159 20220721 1138 3100 3105 3100 3100 145169
160 20220721 1139 3105 3105 3100 3100 249430
161 20220721 1140 3100 3100 3100 3100 227422
162 20220721 1141 3100 3100 3095 3100 4295
163 20220721 1142 3100 3100 3095 3095 99074
164 20220721 1143 3095 3100 3090 3095 2285877
165 20220721 1144 3095 3100 3095 3095 930861
166 20220721 1145 3095 3100 3095 3100 77318
167 20220721 1146 3100 3100 3095 3095 11048
168 20220721 1147 3100 3100 3095 3095 762358
169 20220721 1148 3095 3100 3095 3095 86227
170 20220721 1149 3095 3100 3095 3100 70579
171 20220721 1150 3100 3100 3095 3100 27651
172 20220721 1151 3100 3100 3095 3100 22159
173 20220721 1152 3100 3100 3095 3100 3442
174 20220721 1153 3100 3105 3095 3100 678148
175 20220721 1154 3100 3100 3100 3100 312519
176 20220721 1155 3100 3105 3095 3100 110759
177 20220721 1156 3100 3100 3095 3100 219889
178 20220721 1157 3100 3105 3100 3105 188138
179 20220721 1158 3105 3105 3100 3105 180212
180 20220721 1159 3100 3105 3100 3100 64465
181 20220721 1200 3100 3100 3100 3100 114400
182 20220721 1201 3100 3105 3100 3100 53177
183 20220721 1202 3100 3100 3095 3100 159761
184 20220721 1203 3100 3100 3100 3100 86341
185 20220721 1204 3100 3100 3095 3100 82106
186 20220721 1205 3100 3100 3095 3100 5107
187 20220721 1206 3100 3100 3095 3095 1628613
188 20220721 1207 3095 3100 3095 3100 25905
189 20220721 1208 3095 3100 3095 3100 383675
190 20220721 1209 3100 3100 3095 3095 55923
191 20220721 1210 3095 3095 3090 3095 590779
192 20220721 1211 3095 3095 3095 3095 18139
193 20220721 1212 3095 3095 3090 3090 619626
194 20220721 1213 3095 3095 3090 3095 1145648
195 20220721 1214 3095 3095 3090 3095 12358
196 20220721 1215 3090 3095 3090 3095 13340
197 20220721 1216 3095 3095 3095 3095 12721
198 20220721 1217 3090 3095 3090 3095 22086
199 20220721 1218 3095 3095 3090 3090 72469
200 20220721 1219 3095 3095 3090 3095 166165
201 20220721 1220 3095 3095 3090 3095 76466
202 20220721 1221 3095 3100 3095 3100 794375
203 20220721 1222 3100 3100 3095 3095 8949
204 20220721 1223 3095 3100 3095 3095 10324
205 20220721 1224 3100 3100 3095 3100 4605
206 20220721 1225 3095 3100 3095 3100 29112
207 20220721 1226 3100 3100 3095 3100 4079
208 20220721 1227 3100 3100 3095 3100 21696
209 20220721 1228 3095 3105 3095 3100 979423
210 20220721 1229 3100 3105 3100 3105 22178
211 20220721 1230 3105 3105 3100 3105 2926
212 20220721 1231 3105 3105 3100 3105 15425
213 20220721 1232 3100 3105 3095 3100 317426
214 20220721 1233 3100 3105 3100 3105 71467
215 20220721 1234 3100 3105 3100 3105 49221
216 20220721 1235 3105 3105 3100 3100 6538
217 20220721 1236 3100 3105 3100 3105 5452
218 20220721 1237 3105 3105 3100 3105 27284
219 20220721 1238 3105 3105 3100 3105 4218
220 20220721 1239 3105 3105 3100 3105 6946
221 20220721 1240 3105 3105 3100 3100 15838
222 20220721 1241 3100 3105 3100 3105 34483
223 20220721 1242 3105 3105 3100 3105 5572
224 20220721 1243 3100 3105 3100 3105 26710
225 20220721 1244 3100 3105 3100 3105 3071
226 20220721 1245 3105 3105 3100 3105 4327
227 20220721 1246 3100 3105 3100 3100 18146
228 20220721 1247 3100 3100 3100 3100 381352
229 20220721 1248 3100 3105 3100 3100 936002
230 20220721 1249 3100 3105 3100 3105 93877
231 20220721 1250 3100 3105 3100 3100 6103
232 20220721 1251 3105 3105 3100 3100 4845
233 20220721 1252 3100 3105 3100 3100 15854
234 20220721 1253 3105 3105 3095 3100 231227
235 20220721 1254 3100 3100 3095 3100 24272
236 20220721 1255 3095 3100 3095 3100 9236
237 20220721 1256 3100 3100 3095 3095 1513683
238 20220721 1257 3095 3100 3095 3095 48186
239 20220721 1258 3095 3100 3095 3095 11602
240 20220721 1259 3095 3100 3095 3100 6928
241 20220721 1300 3095 3100 3095 3095 86759
242 20220721 1301 3095 3100 3095 3095 9115
243 20220721 1302 3095 3095 3090 3095 1007448
244 20220721 1303 3090 3095 3090 3095 23452
245 20220721 1304 3095 3095 3090 3090 9785
246 20220721 1305 3090 3095 3090 3095 83054
247 20220721 1306 3095 3095 3090 3090 67247
248 20220721 1307 3095 3095 3090 3090 28436
249 20220721 1308 3095 3095 3085 3090 2519194
250 20220721 1309 3090 3095 3085 3090 387178
251 20220721 1310 3090 3095 3085 3095 167538
252 20220721 1311 3090 3095 3090 3095 62318
253 20220721 1312 3095 3095 3090 3095 11968
254 20220721 1313 3095 3095 3090 3095 12745
255 20220721 1314 3095 3095 3090 3095 115858
256 20220721 1315 3095 3095 3090 3090 475627
257 20220721 1316 3090 3090 3085 3085 159662
258 20220721 1317 3085 3090 3085 3090 771760
259 20220721 1318 3090 3095 3085 3090 388313
260 20220721 1319 3090 3095 3090 3090 130274
261 20220721 1320 3090 3095 3090 3090 285184
262 20220721 1321 3090 3095 3085 3095 111625
263 20220721 1322 3090 3095 3090 3090 61395
264 20220721 1323 3090 3095 3090 3095 12793
265 20220721 1324 3095 3095 3090 3095 31954
266 20220721 1325 3095 3095 3090 3095 51354
267 20220721 1326 3095 3095 3090 3095 3419
268 20220721 1327 3090 3095 3090 3090 28350
269 20220721 1328 3095 3095 3090 3090 697439
270 20220721 1329 3090 3090 3090 3090 84530
271 20220721 1330 3090 3090 3085 3090 84712
272 20220721 1331 3090 3090 3085 3085 2146956
273 20220721 1332 3085 3090 3085 3085 2065605
274 20220721 1333 3085 3090 3080 3085 296433
275 20220721 1334 3085 3085 3080 3085 38163
276 20220721 1335 3085 3085 3080 3080 665905
277 20220721 1336 3080 3085 3080 3085 211998
278 20220721 1337 3080 3085 3080 3085 111226
279 20220721 1338 3085 3085 3080 3085 1351753
280 20220721 1339 3085 3090 3080 3090 639590
281 20220721 1340 3085 3090 3080 3085 315433
282 20220721 1341 3080 3085 3080 3080 85801
283 20220721 1342 3085 3085 3080 3085 89033
284 20220721 1343 3085 3085 3080 3085 59915
285 20220721 1344 3085 3085 3080 3085 30966
286 20220721 1345 3085 3085 3080 3080 232737
287 20220721 1346 3085 3085 3080 3085 48171
288 20220721 1347 3085 3085 3085 3085 10668
289 20220721 1348 3085 3085 3080 3080 677984
290 20220721 1349 3085 3085 3075 3080 1261050
291 20220721 1350 3080 3085 3075 3080 1174788
292 20220721 1351 3080 3080 3075 3080 256131
293 20220721 1352 3080 3080 3075 3080 132171
294 20220721 1353 3080 3080 3080 3080 794187
295 20220721 1354 3080 3080 3075 3080 106201
296 20220721 1355 3080 3085 3080 3080 820507
297 20220721 1356 3080 3080 3075 3080 800941
298 20220721 1357 3080 3085 3080 3080 192431
299 20220721 1358 3080 3085 3075 3080 428900
300 20220721 1359 3080 3085 3075 3085 199909
301 20220721 1400 3080 3085 3080 3085 4831
302 20220721 1401 3085 3085 3080 3080 1005579
303 20220721 1402 3080 3085 3080 3080 551389
304 20220721 1403 3080 3080 3075 3080 18917
305 20220721 1404 3080 3080 3075 3080 56400
306 20220721 1405 3080 3080 3075 3080 47646
307 20220721 1406 3075 3080 3075 3080 78988
308 20220721 1407 3080 3085 3080 3085 981819
309 20220721 1408 3085 3085 3080 3085 17699
310 20220721 1409 3085 3085 3080 3080 720832
311 20220721 1410 3080 3080 3080 3080 7617
312 20220721 1411 3080 3080 3075 3080 16911
313 20220721 1412 3080 3080 3075 3080 80647
314 20220721 1413 3080 3080 3070 3075 3757853
315 20220721 1414 3075 3080 3070 3075 1007876
316 20220721 1415 3075 3080 3070 3075 301982
317 20220721 1416 3075 3080 3070 3075 766465
318 20220721 1417 3075 3080 3075 3075 179326
319 20220721 1418 3075 3080 3075 3080 25588
320 20220721 1419 3080 3080 3075 3080 12876
321 20220721 1420 3080 3085 3075 3080 1072847
322 20220721 1421 3080 3085 3075 3080 353113
323 20220721 1422 3080 3080 3075 3080 16969
324 20220721 1423 3080 3080 3075 3080 17762
325 20220721 1424 3080 3080 3075 3080 38365
326 20220721 1425 3080 3080 3075 3080 37574
327 20220721 1426 3080 3080 3080 3080 37934
328 20220721 1427 3080 3085 3080 3085 524853
329 20220721 1428 3080 3085 3080 3085 17107
330 20220721 1429 3085 3085 3080 3080 117298
331 20220721 1430 3080 3085 3080 3080 1257362
332 20220721 1431 3080 3085 3075 3075 620099
333 20220721 1432 3075 3080 3075 3080 81313
334 20220721 1433 3080 3085 3080 3085 278408
335 20220721 1434 3085 3085 3080 3085 10760
336 20220721 1435 3085 3085 3080 3085 11772
337 20220721 1436 3085 3085 3080 3085 14642
338 20220721 1437 3085 3085 3080 3080 315313
339 20220721 1438 3080 3080 3075 3080 48607
340 20220721 1439 3075 3080 3075 3075 1087875
341 20220721 1440 3080 3080 3070 3075 73364
342 20220721 1441 3075 3075 3070 3075 45317
343 20220721 1442 3075 3075 3070 3075 29914
344 20220721 1443 3075 3075 3070 3075 37352
345 20220721 1444 3075 3075 3070 3075 17484
346 20220721 1445 3075 3075 3070 3075 157422
347 20220721 1446 3075 3075 3070 3075 73993
348 20220721 1447 3075 3075 3070 3075 25248
349 20220721 1448 3075 3075 3070 3075 107908
350 20220721 1449 3075 3080 3070 3075 1038747
351 20220721 1450 3075 3075 3070 3075 20501
352 20220721 1451 3075 3075 3065 3070 2919854
353 20220721 1452 3070 3070 3065 3070 1814961
354 20220721 1453 3070 3070 3065 3070 36554
355 20220721 1454 3070 3070 3065 3070 49337
356 20220721 1455 3070 3070 3065 3070 228508
357 20220721 1456 3070 3070 3065 3070 123587
358 20220721 1457 3070 3070 3065 3070 41352
359 20220721 1458 3070 3070 3065 3070 113157
360 20220721 1459 3070 3070 3065 3070 1290127
361 20220721 1500 3070 3070 3070 3070 1134451
362 20220721 1501 3070 3070 3065 3070 133224
363 20220721 1502 3070 3070 3060 3065 1642287
364 20220721 1503 3065 3065 3060 3065 84867
365 20220721 1504 3065 3065 3060 3065 165547
366 20220721 1505 3060 3070 3060 3065 865604
367 20220721 1506 3065 3070 3060 3065 152887
368 20220721 1507 3070 3070 3065 3070 213949
369 20220721 1508 3070 3070 3065 3065 238673
370 20220721 1509 3065 3070 3060 3065 277696
371 20220721 1510 3070 3070 3060 3065 863133
372 20220721 1511 3065 3065 3060 3065 80142
373 20220721 1512 3060 3065 3060 3065 44902
374 20220721 1513 3065 3065 3060 3065 246289
375 20220721 1514 3060 3065 3060 3065 41939
376 20220721 1515 3060 3065 3060 3065 387058
377 20220721 1516 3060 3065 3060 3065 1252939
378 20220721 1517 3065 3070 3065 3065 901786
379 20220721 1518 3065 3070 3065 3070 528962
380 20220721 1519 3070 3070 3060 3065 324637
381 20220721 1520 3065 3065 3060 3065 151562
382 20220721 1530 3065 3065 3065 3065 2123759