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
2022-07-18 15:33:45 +09:00
parent d3aa8d50b9
commit 7d4c8c046c
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_20220718.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20220718,0901,14590,14620,14540,14610,971344
20220718,0902,14605,14710,14600,14695,1242364
20220718,0903,14695,14705,14615,14655,461560
20220718,0904,14660,14720,14655,14715,705417
20220718,0905,14705,14715,14645,14700,308445
20220718,0906,14695,14705,14650,14660,424493
20220718,0907,14665,14695,14640,14680,243681
20220718,0908,14675,14705,14645,14650,263028
20220718,0909,14655,14660,14620,14625,191667
20220718,0910,14630,14660,14610,14640,185636
20220718,0911,14635,14690,14635,14670,234558
20220718,0912,14665,14700,14635,14645,267225
20220718,0913,14640,14675,14620,14630,149066
20220718,0914,14625,14645,14605,14610,147094
20220718,0915,14610,14625,14605,14610,84014
20220718,0916,14605,14625,14600,14605,177353
20220718,0917,14605,14625,14605,14620,70384
20220718,0918,14615,14665,14610,14665,247216
20220718,0919,14665,14675,14640,14670,188878
20220718,0920,14665,14730,14660,14725,400461
20220718,0921,14725,14730,14705,14725,343191
20220718,0922,14725,14760,14715,14750,578689
20220718,0923,14745,14755,14730,14735,104775
20220718,0924,14735,14745,14725,14740,158010
20220718,0925,14740,14740,14705,14725,183038
20220718,0926,14725,14750,14715,14715,187580
20220718,0927,14715,14720,14705,14715,99016
20220718,0928,14720,14735,14710,14715,83982
20220718,0929,14715,14745,14710,14745,142011
20220718,0930,14740,14740,14705,14710,116151
20220718,0931,14705,14735,14695,14730,163351
20220718,0932,14730,14730,14695,14695,99823
20220718,0933,14690,14695,14660,14670,220490
20220718,0934,14670,14680,14645,14650,215232
20220718,0935,14650,14670,14640,14650,74055
20220718,0936,14645,14680,14645,14680,70922
20220718,0937,14675,14690,14630,14640,155488
20220718,0938,14635,14645,14625,14630,62785
20220718,0939,14625,14635,14610,14620,100291
20220718,0940,14615,14615,14580,14590,402510
20220718,0941,14585,14610,14580,14595,73226
20220718,0942,14595,14625,14585,14625,288794
20220718,0943,14620,14640,14620,14635,102557
20220718,0944,14635,14650,14620,14625,93005
20220718,0945,14630,14630,14595,14600,77975
20220718,0946,14595,14630,14590,14625,60833
20220718,0947,14625,14650,14620,14645,74615
20220718,0948,14645,14645,14600,14630,76711
20220718,0949,14640,14665,14630,14660,102961
20220718,0950,14665,14665,14630,14630,37660
20220718,0951,14630,14645,14610,14620,66088
20220718,0952,14615,14630,14610,14615,44341
20220718,0953,14615,14620,14600,14600,73564
20220718,0954,14605,14620,14595,14595,77302
20220718,0955,14605,14620,14600,14620,25561
20220718,0956,14620,14645,14610,14635,131105
20220718,0957,14635,14650,14620,14645,33696
20220718,0958,14645,14660,14640,14655,130757
20220718,0959,14655,14655,14625,14635,37331
20220718,1000,14635,14660,14635,14645,98551
20220718,1001,14645,14680,14630,14675,97734
20220718,1002,14675,14690,14665,14690,78428
20220718,1003,14690,14695,14675,14675,201140
20220718,1004,14675,14690,14665,14675,50744
20220718,1005,14675,14700,14665,14700,62521
20220718,1006,14700,14700,14685,14690,46471
20220718,1007,14690,14690,14665,14665,30797
20220718,1008,14670,14680,14660,14680,48221
20220718,1009,14675,14695,14675,14690,49098
20220718,1010,14690,14715,14690,14715,139081
20220718,1011,14715,14720,14690,14690,117759
20220718,1012,14695,14695,14680,14680,18244
20220718,1013,14680,14685,14660,14660,82256
20220718,1014,14660,14665,14650,14660,42941
20220718,1015,14665,14680,14665,14675,33998
20220718,1016,14670,14690,14665,14680,78518
20220718,1017,14685,14715,14680,14715,105448
20220718,1018,14710,14730,14710,14720,175720
20220718,1019,14720,14740,14720,14735,295906
20220718,1020,14735,14745,14730,14740,83255
20220718,1021,14740,14745,14730,14735,88767
20220718,1022,14735,14740,14730,14735,59853
20220718,1023,14735,14750,14730,14730,172170
20220718,1024,14730,14735,14705,14715,914400
20220718,1025,14715,14730,14715,14725,106230
20220718,1026,14725,14740,14720,14740,58233
20220718,1027,14740,14750,14725,14725,119476
20220718,1028,14725,14735,14720,14725,54801
20220718,1029,14730,14730,14710,14715,65466
20220718,1030,14715,14730,14710,14725,46590
20220718,1031,14725,14740,14710,14715,193960
20220718,1032,14720,14720,14710,14720,11686
20220718,1033,14720,14740,14715,14740,59870
20220718,1034,14740,14745,14730,14740,50870
20220718,1035,14740,14775,14740,14775,354352
20220718,1036,14770,14775,14760,14770,185578
20220718,1037,14770,14770,14740,14755,151122
20220718,1038,14755,14755,14725,14735,63397
20220718,1039,14735,14745,14730,14730,18575
20220718,1040,14730,14735,14715,14720,59506
20220718,1041,14725,14735,14720,14730,30632
20220718,1042,14725,14750,14720,14745,29875
20220718,1043,14745,14755,14740,14750,30455
20220718,1044,14750,14760,14740,14755,74853
20220718,1045,14760,14760,14745,14750,31633
20220718,1046,14745,14765,14745,14765,68878
20220718,1047,14765,14765,14750,14765,184173
20220718,1048,14765,14780,14760,14780,115057
20220718,1049,14780,14785,14775,14780,100801
20220718,1050,14780,14785,14775,14775,53385
20220718,1051,14780,14795,14775,14790,242841
20220718,1052,14790,14795,14785,14790,56596
20220718,1053,14795,14800,14790,14795,195391
20220718,1054,14795,14800,14790,14795,178605
20220718,1055,14795,14800,14790,14800,69303
20220718,1056,14800,14805,14795,14795,48557
20220718,1057,14800,14810,14800,14805,156753
20220718,1058,14800,14810,14795,14805,90343
20220718,1059,14800,14810,14800,14805,84774
20220718,1100,14805,14805,14790,14800,58398
20220718,1101,14800,14815,14800,14815,90741
20220718,1102,14810,14820,14805,14815,440255
20220718,1103,14815,14825,14805,14820,122458
20220718,1104,14825,14830,14820,14830,55148
20220718,1105,14830,14845,14825,14840,186370
20220718,1106,14840,14845,14835,14835,143128
20220718,1107,14835,14835,14810,14815,87041
20220718,1108,14820,14825,14815,14815,27068
20220718,1109,14820,14830,14815,14825,67638
20220718,1110,14820,14830,14815,14820,24305
20220718,1111,14820,14830,14810,14830,43692
20220718,1112,14830,14830,14820,14830,11579
20220718,1113,14830,14835,14820,14820,47187
20220718,1114,14820,14820,14805,14805,198771
20220718,1115,14810,14815,14805,14815,47849
20220718,1116,14815,14815,14795,14805,63976
20220718,1117,14800,14810,14800,14810,43310
20220718,1118,14805,14825,14805,14825,28015
20220718,1119,14825,14830,14820,14825,21575
20220718,1120,14825,14830,14820,14820,66612
20220718,1121,14820,14825,14815,14820,17444
20220718,1122,14820,14820,14805,14810,16466
20220718,1123,14810,14820,14805,14820,21062
20220718,1124,14815,14830,14815,14820,30619
20220718,1125,14815,14815,14805,14810,25429
20220718,1126,14810,14815,14800,14805,376048
20220718,1127,14800,14805,14795,14795,313570
20220718,1128,14795,14795,14785,14785,272075
20220718,1129,14785,14785,14775,14785,113433
20220718,1130,14785,14785,14775,14775,123035
20220718,1131,14780,14785,14775,14785,29548
20220718,1132,14780,14795,14780,14795,94824
20220718,1133,14790,14800,14785,14790,20501
20220718,1134,14785,14795,14785,14795,61565
20220718,1135,14795,14800,14790,14790,33976
20220718,1136,14790,14800,14785,14795,33049
20220718,1137,14795,14805,14790,14795,47231
20220718,1138,14795,14805,14795,14805,27710
20220718,1139,14805,14805,14800,14805,52018
20220718,1140,14805,14810,14800,14800,11439
20220718,1141,14800,14800,14790,14795,22642
20220718,1142,14795,14800,14790,14790,15530
20220718,1143,14790,14790,14780,14790,32259
20220718,1144,14795,14795,14780,14785,9136
20220718,1145,14785,14785,14775,14780,18412
20220718,1146,14780,14780,14770,14775,18057
20220718,1147,14770,14790,14765,14790,36286
20220718,1148,14785,14790,14775,14780,16655
20220718,1149,14785,14790,14780,14785,14433
20220718,1150,14785,14795,14785,14795,42030
20220718,1151,14790,14800,14790,14800,36109
20220718,1152,14800,14805,14795,14800,59542
20220718,1153,14805,14810,14800,14805,41510
20220718,1154,14810,14815,14800,14800,57990
20220718,1155,14800,14800,14790,14800,92714
20220718,1156,14800,14805,14795,14795,41749
20220718,1157,14800,14810,14795,14800,20038
20220718,1158,14805,14805,14795,14800,30256
20220718,1159,14805,14815,14800,14810,76500
20220718,1200,14810,14815,14805,14810,17282
20220718,1201,14810,14815,14810,14815,42786
20220718,1202,14815,14830,14810,14830,177710
20220718,1203,14830,14845,14825,14840,232993
20220718,1204,14840,14845,14835,14840,97400
20220718,1205,14840,14865,14840,14865,231333
20220718,1206,14860,14875,14860,14870,212307
20220718,1207,14870,14880,14870,14875,92112
20220718,1208,14875,14875,14860,14865,76066
20220718,1209,14865,14885,14860,14885,152672
20220718,1210,14885,14890,14875,14890,79117
20220718,1211,14890,14890,14880,14880,51666
20220718,1212,14880,14885,14870,14875,98762
20220718,1213,14875,14890,14875,14885,67272
20220718,1214,14885,14895,14885,14885,128371
20220718,1215,14885,14885,14875,14875,50044
20220718,1216,14880,14890,14875,14890,47965
20220718,1217,14885,14895,14880,14895,45636
20220718,1218,14895,14900,14880,14895,97496
20220718,1219,14895,14895,14880,14885,24553
20220718,1220,14890,14895,14880,14885,51011
20220718,1221,14885,14890,14880,14885,40095
20220718,1222,14885,14895,14880,14890,50416
20220718,1223,14890,14905,14885,14890,143601
20220718,1224,14885,14905,14885,14900,69194
20220718,1225,14900,14905,14890,14900,59972
20220718,1226,14905,14905,14890,14900,84928
20220718,1227,14900,14910,14895,14905,136916
20220718,1228,14900,14915,14895,14910,54900
20220718,1229,14910,14910,14900,14905,67455
20220718,1230,14910,14915,14905,14910,17522
20220718,1231,14910,14915,14895,14895,94435
20220718,1232,14895,14905,14895,14905,14491
20220718,1233,14900,14905,14895,14905,16104
20220718,1234,14905,14910,14895,14895,6244
20220718,1235,14900,14910,14895,14910,15589
20220718,1236,14905,14910,14895,14895,11003
20220718,1237,14895,14905,14895,14900,39827
20220718,1238,14900,14915,14895,14910,126767
20220718,1239,14910,14925,14910,14920,122988
20220718,1240,14915,14920,14910,14920,49999
20220718,1241,14925,14925,14920,14925,40535
20220718,1242,14925,14925,14915,14920,29310
20220718,1243,14920,14920,14910,14910,57814
20220718,1244,14915,14915,14905,14910,32293
20220718,1245,14910,14910,14900,14910,21746
20220718,1246,14905,14910,14900,14905,79723
20220718,1247,14905,14905,14890,14895,169376
20220718,1248,14895,14900,14890,14890,134091
20220718,1249,14890,14895,14885,14895,79027
20220718,1250,14890,14895,14890,14890,45289
20220718,1251,14890,14900,14890,14895,23955
20220718,1252,14895,14905,14895,14905,36054
20220718,1253,14905,14915,14905,14915,51422
20220718,1254,14910,14920,14910,14910,94790
20220718,1255,14915,14920,14910,14920,38461
20220718,1256,14920,14925,14915,14915,56619
20220718,1257,14915,14925,14915,14915,25368
20220718,1258,14910,14915,14910,14915,12913
20220718,1259,14910,14915,14905,14915,57713
20220718,1300,14915,14915,14905,14910,14458
20220718,1301,14910,14920,14905,14910,58075
20220718,1302,14910,14920,14910,14920,21653
20220718,1303,14915,14925,14915,14925,20939
20220718,1304,14920,14925,14920,14920,8203
20220718,1305,14925,14935,14920,14930,78632
20220718,1306,14930,14935,14925,14930,48428
20220718,1307,14925,14930,14910,14910,35816
20220718,1308,14910,14915,14905,14910,231136
20220718,1309,14910,14915,14905,14910,16107
20220718,1310,14910,14910,14900,14905,41760
20220718,1311,14905,14910,14895,14895,16962
20220718,1312,14895,14900,14895,14900,16842
20220718,1313,14895,14900,14890,14900,36231
20220718,1314,14900,14900,14885,14900,43722
20220718,1315,14900,14905,14885,14890,74029
20220718,1316,14890,14895,14880,14890,31996
20220718,1317,14890,14895,14880,14895,26506
20220718,1318,14895,14895,14885,14890,8615
20220718,1319,14890,14895,14885,14895,23738
20220718,1320,14895,14895,14885,14890,10223
20220718,1321,14890,14900,14885,14895,9430
20220718,1322,14895,14900,14895,14900,34582
20220718,1323,14900,14900,14890,14895,38157
20220718,1324,14895,14900,14890,14890,4778
20220718,1325,14890,14890,14880,14885,79837
20220718,1326,14880,14885,14880,14885,13527
20220718,1327,14880,14885,14875,14885,75972
20220718,1328,14885,14890,14880,14890,10268
20220718,1329,14890,14895,14885,14895,47369
20220718,1330,14895,14900,14890,14895,53267
20220718,1331,14895,14915,14895,14910,133468
20220718,1332,14910,14920,14910,14910,69139
20220718,1333,14910,14910,14895,14895,61125
20220718,1334,14895,14900,14890,14895,21361
20220718,1335,14885,14890,14880,14880,21079
20220718,1336,14880,14880,14870,14880,24325
20220718,1337,14875,14895,14875,14885,27760
20220718,1338,14890,14900,14885,14890,21084
20220718,1339,14885,14895,14880,14880,6640
20220718,1340,14880,14890,14875,14890,14378
20220718,1341,14890,14890,14875,14880,38785
20220718,1342,14885,14885,14880,14885,12297
20220718,1343,14890,14890,14880,14885,9969
20220718,1344,14885,14890,14880,14880,17746
20220718,1345,14880,14890,14880,14890,5761
20220718,1346,14885,14895,14885,14885,22131
20220718,1347,14885,14885,14880,14885,13689
20220718,1348,14885,14890,14880,14885,14392
20220718,1349,14885,14885,14875,14875,15755
20220718,1350,14880,14880,14870,14875,26542
20220718,1351,14875,14880,14870,14880,59259
20220718,1352,14880,14890,14880,14885,10019
20220718,1353,14880,14885,14875,14885,3651
20220718,1354,14880,14900,14880,14895,122416
20220718,1355,14895,14905,14895,14905,45171
20220718,1356,14905,14920,14900,14915,82832
20220718,1357,14915,14925,14915,14925,36355
20220718,1358,14920,14945,14920,14945,198331
20220718,1359,14940,14945,14935,14940,100102
20220718,1400,14940,14945,14935,14940,65043
20220718,1401,14935,14950,14935,14950,174301
20220718,1402,14950,14950,14925,14925,41783
20220718,1403,14935,14935,14920,14925,66296
20220718,1404,14925,14925,14910,14915,51709
20220718,1405,14910,14915,14900,14900,81671
20220718,1406,14905,14910,14895,14900,58312
20220718,1407,14900,14905,14890,14895,102974
20220718,1408,14900,14905,14890,14905,4491
20220718,1409,14905,14910,14890,14890,31244
20220718,1410,14895,14895,14880,14885,23418
20220718,1411,14885,14895,14885,14890,16405
20220718,1412,14895,14900,14890,14890,8612
20220718,1413,14895,14900,14890,14900,13925
20220718,1414,14900,14900,14885,14885,13392
20220718,1415,14890,14910,14890,14905,18251
20220718,1416,14905,14915,14905,14905,20712
20220718,1417,14905,14920,14905,14915,40170
20220718,1418,14915,14915,14905,14910,19624
20220718,1419,14910,14910,14900,14905,34959
20220718,1420,14905,14905,14890,14890,49617
20220718,1421,14890,14900,14890,14890,11838
20220718,1422,14895,14900,14890,14895,9726
20220718,1423,14895,14900,14890,14895,37745
20220718,1424,14900,14915,14900,14910,15998
20220718,1425,14910,14925,14910,14925,39694
20220718,1426,14920,14930,14920,14930,133189
20220718,1427,14930,14930,14920,14925,82695
20220718,1428,14930,14955,14930,14940,98343
20220718,1429,14940,14940,14925,14925,26783
20220718,1430,14925,14940,14925,14930,21937
20220718,1431,14935,14940,14930,14930,8323
20220718,1432,14935,14945,14930,14945,55677
20220718,1433,14940,14940,14930,14935,16339
20220718,1434,14930,14930,14920,14920,42799
20220718,1435,14920,14925,14905,14910,24672
20220718,1436,14910,14915,14905,14910,18538
20220718,1437,14910,14920,14905,14915,16655
20220718,1438,14915,14930,14915,14930,21758
20220718,1439,14935,14940,14930,14935,11779
20220718,1440,14935,14945,14935,14940,75115
20220718,1441,14940,14940,14925,14930,71212
20220718,1442,14930,14940,14930,14940,15625
20220718,1443,14935,14940,14920,14920,35702
20220718,1444,14920,14925,14915,14920,20449
20220718,1445,14920,14925,14915,14925,35381
20220718,1446,14930,14930,14915,14915,51613
20220718,1447,14915,14930,14915,14925,8247
20220718,1448,14925,14935,14920,14930,154417
20220718,1449,14930,14940,14925,14925,34769
20220718,1450,14925,14925,14920,14925,195801
20220718,1451,14925,14925,14920,14920,28793
20220718,1452,14920,14935,14910,14935,139278
20220718,1453,14935,14935,14930,14935,10729
20220718,1454,14930,14930,14910,14910,120781
20220718,1455,14915,14915,14900,14910,165380
20220718,1456,14910,14910,14890,14895,96964
20220718,1457,14895,14900,14890,14895,75963
20220718,1458,14895,14895,14885,14890,32379
20220718,1459,14895,14900,14890,14900,17726
20220718,1500,14900,14910,14890,14910,50645
20220718,1501,14905,14915,14905,14915,40924
20220718,1502,14915,14915,14905,14910,6576
20220718,1503,14910,14910,14885,14890,146343
20220718,1504,14890,14900,14885,14900,18279
20220718,1505,14900,14905,14895,14905,62733
20220718,1506,14905,14905,14895,14905,31700
20220718,1507,14905,14910,14900,14905,113922
20220718,1508,14910,14925,14905,14925,123051
20220718,1509,14920,14925,14910,14915,55564
20220718,1510,14920,14930,14915,14930,101755
20220718,1511,14925,14930,14920,14925,135605
20220718,1512,14925,14935,14925,14930,47230
20220718,1513,14925,14935,14925,14930,40215
20220718,1514,14930,14935,14925,14930,40150
20220718,1515,14925,14935,14920,14925,80748
20220718,1516,14930,14935,14920,14925,102105
20220718,1517,14930,14940,14925,14935,71842
20220718,1518,14935,14940,14930,14940,35339
20220718,1519,14935,14940,14930,14930,41889
20220718,1520,14935,14935,14925,14930,177097
20220718,1530,14930,14930,14930,14930,312383
1 날짜 시간 시가 고가 저가 종가 거래량
2 20220718 0901 14590 14620 14540 14610 971344
3 20220718 0902 14605 14710 14600 14695 1242364
4 20220718 0903 14695 14705 14615 14655 461560
5 20220718 0904 14660 14720 14655 14715 705417
6 20220718 0905 14705 14715 14645 14700 308445
7 20220718 0906 14695 14705 14650 14660 424493
8 20220718 0907 14665 14695 14640 14680 243681
9 20220718 0908 14675 14705 14645 14650 263028
10 20220718 0909 14655 14660 14620 14625 191667
11 20220718 0910 14630 14660 14610 14640 185636
12 20220718 0911 14635 14690 14635 14670 234558
13 20220718 0912 14665 14700 14635 14645 267225
14 20220718 0913 14640 14675 14620 14630 149066
15 20220718 0914 14625 14645 14605 14610 147094
16 20220718 0915 14610 14625 14605 14610 84014
17 20220718 0916 14605 14625 14600 14605 177353
18 20220718 0917 14605 14625 14605 14620 70384
19 20220718 0918 14615 14665 14610 14665 247216
20 20220718 0919 14665 14675 14640 14670 188878
21 20220718 0920 14665 14730 14660 14725 400461
22 20220718 0921 14725 14730 14705 14725 343191
23 20220718 0922 14725 14760 14715 14750 578689
24 20220718 0923 14745 14755 14730 14735 104775
25 20220718 0924 14735 14745 14725 14740 158010
26 20220718 0925 14740 14740 14705 14725 183038
27 20220718 0926 14725 14750 14715 14715 187580
28 20220718 0927 14715 14720 14705 14715 99016
29 20220718 0928 14720 14735 14710 14715 83982
30 20220718 0929 14715 14745 14710 14745 142011
31 20220718 0930 14740 14740 14705 14710 116151
32 20220718 0931 14705 14735 14695 14730 163351
33 20220718 0932 14730 14730 14695 14695 99823
34 20220718 0933 14690 14695 14660 14670 220490
35 20220718 0934 14670 14680 14645 14650 215232
36 20220718 0935 14650 14670 14640 14650 74055
37 20220718 0936 14645 14680 14645 14680 70922
38 20220718 0937 14675 14690 14630 14640 155488
39 20220718 0938 14635 14645 14625 14630 62785
40 20220718 0939 14625 14635 14610 14620 100291
41 20220718 0940 14615 14615 14580 14590 402510
42 20220718 0941 14585 14610 14580 14595 73226
43 20220718 0942 14595 14625 14585 14625 288794
44 20220718 0943 14620 14640 14620 14635 102557
45 20220718 0944 14635 14650 14620 14625 93005
46 20220718 0945 14630 14630 14595 14600 77975
47 20220718 0946 14595 14630 14590 14625 60833
48 20220718 0947 14625 14650 14620 14645 74615
49 20220718 0948 14645 14645 14600 14630 76711
50 20220718 0949 14640 14665 14630 14660 102961
51 20220718 0950 14665 14665 14630 14630 37660
52 20220718 0951 14630 14645 14610 14620 66088
53 20220718 0952 14615 14630 14610 14615 44341
54 20220718 0953 14615 14620 14600 14600 73564
55 20220718 0954 14605 14620 14595 14595 77302
56 20220718 0955 14605 14620 14600 14620 25561
57 20220718 0956 14620 14645 14610 14635 131105
58 20220718 0957 14635 14650 14620 14645 33696
59 20220718 0958 14645 14660 14640 14655 130757
60 20220718 0959 14655 14655 14625 14635 37331
61 20220718 1000 14635 14660 14635 14645 98551
62 20220718 1001 14645 14680 14630 14675 97734
63 20220718 1002 14675 14690 14665 14690 78428
64 20220718 1003 14690 14695 14675 14675 201140
65 20220718 1004 14675 14690 14665 14675 50744
66 20220718 1005 14675 14700 14665 14700 62521
67 20220718 1006 14700 14700 14685 14690 46471
68 20220718 1007 14690 14690 14665 14665 30797
69 20220718 1008 14670 14680 14660 14680 48221
70 20220718 1009 14675 14695 14675 14690 49098
71 20220718 1010 14690 14715 14690 14715 139081
72 20220718 1011 14715 14720 14690 14690 117759
73 20220718 1012 14695 14695 14680 14680 18244
74 20220718 1013 14680 14685 14660 14660 82256
75 20220718 1014 14660 14665 14650 14660 42941
76 20220718 1015 14665 14680 14665 14675 33998
77 20220718 1016 14670 14690 14665 14680 78518
78 20220718 1017 14685 14715 14680 14715 105448
79 20220718 1018 14710 14730 14710 14720 175720
80 20220718 1019 14720 14740 14720 14735 295906
81 20220718 1020 14735 14745 14730 14740 83255
82 20220718 1021 14740 14745 14730 14735 88767
83 20220718 1022 14735 14740 14730 14735 59853
84 20220718 1023 14735 14750 14730 14730 172170
85 20220718 1024 14730 14735 14705 14715 914400
86 20220718 1025 14715 14730 14715 14725 106230
87 20220718 1026 14725 14740 14720 14740 58233
88 20220718 1027 14740 14750 14725 14725 119476
89 20220718 1028 14725 14735 14720 14725 54801
90 20220718 1029 14730 14730 14710 14715 65466
91 20220718 1030 14715 14730 14710 14725 46590
92 20220718 1031 14725 14740 14710 14715 193960
93 20220718 1032 14720 14720 14710 14720 11686
94 20220718 1033 14720 14740 14715 14740 59870
95 20220718 1034 14740 14745 14730 14740 50870
96 20220718 1035 14740 14775 14740 14775 354352
97 20220718 1036 14770 14775 14760 14770 185578
98 20220718 1037 14770 14770 14740 14755 151122
99 20220718 1038 14755 14755 14725 14735 63397
100 20220718 1039 14735 14745 14730 14730 18575
101 20220718 1040 14730 14735 14715 14720 59506
102 20220718 1041 14725 14735 14720 14730 30632
103 20220718 1042 14725 14750 14720 14745 29875
104 20220718 1043 14745 14755 14740 14750 30455
105 20220718 1044 14750 14760 14740 14755 74853
106 20220718 1045 14760 14760 14745 14750 31633
107 20220718 1046 14745 14765 14745 14765 68878
108 20220718 1047 14765 14765 14750 14765 184173
109 20220718 1048 14765 14780 14760 14780 115057
110 20220718 1049 14780 14785 14775 14780 100801
111 20220718 1050 14780 14785 14775 14775 53385
112 20220718 1051 14780 14795 14775 14790 242841
113 20220718 1052 14790 14795 14785 14790 56596
114 20220718 1053 14795 14800 14790 14795 195391
115 20220718 1054 14795 14800 14790 14795 178605
116 20220718 1055 14795 14800 14790 14800 69303
117 20220718 1056 14800 14805 14795 14795 48557
118 20220718 1057 14800 14810 14800 14805 156753
119 20220718 1058 14800 14810 14795 14805 90343
120 20220718 1059 14800 14810 14800 14805 84774
121 20220718 1100 14805 14805 14790 14800 58398
122 20220718 1101 14800 14815 14800 14815 90741
123 20220718 1102 14810 14820 14805 14815 440255
124 20220718 1103 14815 14825 14805 14820 122458
125 20220718 1104 14825 14830 14820 14830 55148
126 20220718 1105 14830 14845 14825 14840 186370
127 20220718 1106 14840 14845 14835 14835 143128
128 20220718 1107 14835 14835 14810 14815 87041
129 20220718 1108 14820 14825 14815 14815 27068
130 20220718 1109 14820 14830 14815 14825 67638
131 20220718 1110 14820 14830 14815 14820 24305
132 20220718 1111 14820 14830 14810 14830 43692
133 20220718 1112 14830 14830 14820 14830 11579
134 20220718 1113 14830 14835 14820 14820 47187
135 20220718 1114 14820 14820 14805 14805 198771
136 20220718 1115 14810 14815 14805 14815 47849
137 20220718 1116 14815 14815 14795 14805 63976
138 20220718 1117 14800 14810 14800 14810 43310
139 20220718 1118 14805 14825 14805 14825 28015
140 20220718 1119 14825 14830 14820 14825 21575
141 20220718 1120 14825 14830 14820 14820 66612
142 20220718 1121 14820 14825 14815 14820 17444
143 20220718 1122 14820 14820 14805 14810 16466
144 20220718 1123 14810 14820 14805 14820 21062
145 20220718 1124 14815 14830 14815 14820 30619
146 20220718 1125 14815 14815 14805 14810 25429
147 20220718 1126 14810 14815 14800 14805 376048
148 20220718 1127 14800 14805 14795 14795 313570
149 20220718 1128 14795 14795 14785 14785 272075
150 20220718 1129 14785 14785 14775 14785 113433
151 20220718 1130 14785 14785 14775 14775 123035
152 20220718 1131 14780 14785 14775 14785 29548
153 20220718 1132 14780 14795 14780 14795 94824
154 20220718 1133 14790 14800 14785 14790 20501
155 20220718 1134 14785 14795 14785 14795 61565
156 20220718 1135 14795 14800 14790 14790 33976
157 20220718 1136 14790 14800 14785 14795 33049
158 20220718 1137 14795 14805 14790 14795 47231
159 20220718 1138 14795 14805 14795 14805 27710
160 20220718 1139 14805 14805 14800 14805 52018
161 20220718 1140 14805 14810 14800 14800 11439
162 20220718 1141 14800 14800 14790 14795 22642
163 20220718 1142 14795 14800 14790 14790 15530
164 20220718 1143 14790 14790 14780 14790 32259
165 20220718 1144 14795 14795 14780 14785 9136
166 20220718 1145 14785 14785 14775 14780 18412
167 20220718 1146 14780 14780 14770 14775 18057
168 20220718 1147 14770 14790 14765 14790 36286
169 20220718 1148 14785 14790 14775 14780 16655
170 20220718 1149 14785 14790 14780 14785 14433
171 20220718 1150 14785 14795 14785 14795 42030
172 20220718 1151 14790 14800 14790 14800 36109
173 20220718 1152 14800 14805 14795 14800 59542
174 20220718 1153 14805 14810 14800 14805 41510
175 20220718 1154 14810 14815 14800 14800 57990
176 20220718 1155 14800 14800 14790 14800 92714
177 20220718 1156 14800 14805 14795 14795 41749
178 20220718 1157 14800 14810 14795 14800 20038
179 20220718 1158 14805 14805 14795 14800 30256
180 20220718 1159 14805 14815 14800 14810 76500
181 20220718 1200 14810 14815 14805 14810 17282
182 20220718 1201 14810 14815 14810 14815 42786
183 20220718 1202 14815 14830 14810 14830 177710
184 20220718 1203 14830 14845 14825 14840 232993
185 20220718 1204 14840 14845 14835 14840 97400
186 20220718 1205 14840 14865 14840 14865 231333
187 20220718 1206 14860 14875 14860 14870 212307
188 20220718 1207 14870 14880 14870 14875 92112
189 20220718 1208 14875 14875 14860 14865 76066
190 20220718 1209 14865 14885 14860 14885 152672
191 20220718 1210 14885 14890 14875 14890 79117
192 20220718 1211 14890 14890 14880 14880 51666
193 20220718 1212 14880 14885 14870 14875 98762
194 20220718 1213 14875 14890 14875 14885 67272
195 20220718 1214 14885 14895 14885 14885 128371
196 20220718 1215 14885 14885 14875 14875 50044
197 20220718 1216 14880 14890 14875 14890 47965
198 20220718 1217 14885 14895 14880 14895 45636
199 20220718 1218 14895 14900 14880 14895 97496
200 20220718 1219 14895 14895 14880 14885 24553
201 20220718 1220 14890 14895 14880 14885 51011
202 20220718 1221 14885 14890 14880 14885 40095
203 20220718 1222 14885 14895 14880 14890 50416
204 20220718 1223 14890 14905 14885 14890 143601
205 20220718 1224 14885 14905 14885 14900 69194
206 20220718 1225 14900 14905 14890 14900 59972
207 20220718 1226 14905 14905 14890 14900 84928
208 20220718 1227 14900 14910 14895 14905 136916
209 20220718 1228 14900 14915 14895 14910 54900
210 20220718 1229 14910 14910 14900 14905 67455
211 20220718 1230 14910 14915 14905 14910 17522
212 20220718 1231 14910 14915 14895 14895 94435
213 20220718 1232 14895 14905 14895 14905 14491
214 20220718 1233 14900 14905 14895 14905 16104
215 20220718 1234 14905 14910 14895 14895 6244
216 20220718 1235 14900 14910 14895 14910 15589
217 20220718 1236 14905 14910 14895 14895 11003
218 20220718 1237 14895 14905 14895 14900 39827
219 20220718 1238 14900 14915 14895 14910 126767
220 20220718 1239 14910 14925 14910 14920 122988
221 20220718 1240 14915 14920 14910 14920 49999
222 20220718 1241 14925 14925 14920 14925 40535
223 20220718 1242 14925 14925 14915 14920 29310
224 20220718 1243 14920 14920 14910 14910 57814
225 20220718 1244 14915 14915 14905 14910 32293
226 20220718 1245 14910 14910 14900 14910 21746
227 20220718 1246 14905 14910 14900 14905 79723
228 20220718 1247 14905 14905 14890 14895 169376
229 20220718 1248 14895 14900 14890 14890 134091
230 20220718 1249 14890 14895 14885 14895 79027
231 20220718 1250 14890 14895 14890 14890 45289
232 20220718 1251 14890 14900 14890 14895 23955
233 20220718 1252 14895 14905 14895 14905 36054
234 20220718 1253 14905 14915 14905 14915 51422
235 20220718 1254 14910 14920 14910 14910 94790
236 20220718 1255 14915 14920 14910 14920 38461
237 20220718 1256 14920 14925 14915 14915 56619
238 20220718 1257 14915 14925 14915 14915 25368
239 20220718 1258 14910 14915 14910 14915 12913
240 20220718 1259 14910 14915 14905 14915 57713
241 20220718 1300 14915 14915 14905 14910 14458
242 20220718 1301 14910 14920 14905 14910 58075
243 20220718 1302 14910 14920 14910 14920 21653
244 20220718 1303 14915 14925 14915 14925 20939
245 20220718 1304 14920 14925 14920 14920 8203
246 20220718 1305 14925 14935 14920 14930 78632
247 20220718 1306 14930 14935 14925 14930 48428
248 20220718 1307 14925 14930 14910 14910 35816
249 20220718 1308 14910 14915 14905 14910 231136
250 20220718 1309 14910 14915 14905 14910 16107
251 20220718 1310 14910 14910 14900 14905 41760
252 20220718 1311 14905 14910 14895 14895 16962
253 20220718 1312 14895 14900 14895 14900 16842
254 20220718 1313 14895 14900 14890 14900 36231
255 20220718 1314 14900 14900 14885 14900 43722
256 20220718 1315 14900 14905 14885 14890 74029
257 20220718 1316 14890 14895 14880 14890 31996
258 20220718 1317 14890 14895 14880 14895 26506
259 20220718 1318 14895 14895 14885 14890 8615
260 20220718 1319 14890 14895 14885 14895 23738
261 20220718 1320 14895 14895 14885 14890 10223
262 20220718 1321 14890 14900 14885 14895 9430
263 20220718 1322 14895 14900 14895 14900 34582
264 20220718 1323 14900 14900 14890 14895 38157
265 20220718 1324 14895 14900 14890 14890 4778
266 20220718 1325 14890 14890 14880 14885 79837
267 20220718 1326 14880 14885 14880 14885 13527
268 20220718 1327 14880 14885 14875 14885 75972
269 20220718 1328 14885 14890 14880 14890 10268
270 20220718 1329 14890 14895 14885 14895 47369
271 20220718 1330 14895 14900 14890 14895 53267
272 20220718 1331 14895 14915 14895 14910 133468
273 20220718 1332 14910 14920 14910 14910 69139
274 20220718 1333 14910 14910 14895 14895 61125
275 20220718 1334 14895 14900 14890 14895 21361
276 20220718 1335 14885 14890 14880 14880 21079
277 20220718 1336 14880 14880 14870 14880 24325
278 20220718 1337 14875 14895 14875 14885 27760
279 20220718 1338 14890 14900 14885 14890 21084
280 20220718 1339 14885 14895 14880 14880 6640
281 20220718 1340 14880 14890 14875 14890 14378
282 20220718 1341 14890 14890 14875 14880 38785
283 20220718 1342 14885 14885 14880 14885 12297
284 20220718 1343 14890 14890 14880 14885 9969
285 20220718 1344 14885 14890 14880 14880 17746
286 20220718 1345 14880 14890 14880 14890 5761
287 20220718 1346 14885 14895 14885 14885 22131
288 20220718 1347 14885 14885 14880 14885 13689
289 20220718 1348 14885 14890 14880 14885 14392
290 20220718 1349 14885 14885 14875 14875 15755
291 20220718 1350 14880 14880 14870 14875 26542
292 20220718 1351 14875 14880 14870 14880 59259
293 20220718 1352 14880 14890 14880 14885 10019
294 20220718 1353 14880 14885 14875 14885 3651
295 20220718 1354 14880 14900 14880 14895 122416
296 20220718 1355 14895 14905 14895 14905 45171
297 20220718 1356 14905 14920 14900 14915 82832
298 20220718 1357 14915 14925 14915 14925 36355
299 20220718 1358 14920 14945 14920 14945 198331
300 20220718 1359 14940 14945 14935 14940 100102
301 20220718 1400 14940 14945 14935 14940 65043
302 20220718 1401 14935 14950 14935 14950 174301
303 20220718 1402 14950 14950 14925 14925 41783
304 20220718 1403 14935 14935 14920 14925 66296
305 20220718 1404 14925 14925 14910 14915 51709
306 20220718 1405 14910 14915 14900 14900 81671
307 20220718 1406 14905 14910 14895 14900 58312
308 20220718 1407 14900 14905 14890 14895 102974
309 20220718 1408 14900 14905 14890 14905 4491
310 20220718 1409 14905 14910 14890 14890 31244
311 20220718 1410 14895 14895 14880 14885 23418
312 20220718 1411 14885 14895 14885 14890 16405
313 20220718 1412 14895 14900 14890 14890 8612
314 20220718 1413 14895 14900 14890 14900 13925
315 20220718 1414 14900 14900 14885 14885 13392
316 20220718 1415 14890 14910 14890 14905 18251
317 20220718 1416 14905 14915 14905 14905 20712
318 20220718 1417 14905 14920 14905 14915 40170
319 20220718 1418 14915 14915 14905 14910 19624
320 20220718 1419 14910 14910 14900 14905 34959
321 20220718 1420 14905 14905 14890 14890 49617
322 20220718 1421 14890 14900 14890 14890 11838
323 20220718 1422 14895 14900 14890 14895 9726
324 20220718 1423 14895 14900 14890 14895 37745
325 20220718 1424 14900 14915 14900 14910 15998
326 20220718 1425 14910 14925 14910 14925 39694
327 20220718 1426 14920 14930 14920 14930 133189
328 20220718 1427 14930 14930 14920 14925 82695
329 20220718 1428 14930 14955 14930 14940 98343
330 20220718 1429 14940 14940 14925 14925 26783
331 20220718 1430 14925 14940 14925 14930 21937
332 20220718 1431 14935 14940 14930 14930 8323
333 20220718 1432 14935 14945 14930 14945 55677
334 20220718 1433 14940 14940 14930 14935 16339
335 20220718 1434 14930 14930 14920 14920 42799
336 20220718 1435 14920 14925 14905 14910 24672
337 20220718 1436 14910 14915 14905 14910 18538
338 20220718 1437 14910 14920 14905 14915 16655
339 20220718 1438 14915 14930 14915 14930 21758
340 20220718 1439 14935 14940 14930 14935 11779
341 20220718 1440 14935 14945 14935 14940 75115
342 20220718 1441 14940 14940 14925 14930 71212
343 20220718 1442 14930 14940 14930 14940 15625
344 20220718 1443 14935 14940 14920 14920 35702
345 20220718 1444 14920 14925 14915 14920 20449
346 20220718 1445 14920 14925 14915 14925 35381
347 20220718 1446 14930 14930 14915 14915 51613
348 20220718 1447 14915 14930 14915 14925 8247
349 20220718 1448 14925 14935 14920 14930 154417
350 20220718 1449 14930 14940 14925 14925 34769
351 20220718 1450 14925 14925 14920 14925 195801
352 20220718 1451 14925 14925 14920 14920 28793
353 20220718 1452 14920 14935 14910 14935 139278
354 20220718 1453 14935 14935 14930 14935 10729
355 20220718 1454 14930 14930 14910 14910 120781
356 20220718 1455 14915 14915 14900 14910 165380
357 20220718 1456 14910 14910 14890 14895 96964
358 20220718 1457 14895 14900 14890 14895 75963
359 20220718 1458 14895 14895 14885 14890 32379
360 20220718 1459 14895 14900 14890 14900 17726
361 20220718 1500 14900 14910 14890 14910 50645
362 20220718 1501 14905 14915 14905 14915 40924
363 20220718 1502 14915 14915 14905 14910 6576
364 20220718 1503 14910 14910 14885 14890 146343
365 20220718 1504 14890 14900 14885 14900 18279
366 20220718 1505 14900 14905 14895 14905 62733
367 20220718 1506 14905 14905 14895 14905 31700
368 20220718 1507 14905 14910 14900 14905 113922
369 20220718 1508 14910 14925 14905 14925 123051
370 20220718 1509 14920 14925 14910 14915 55564
371 20220718 1510 14920 14930 14915 14930 101755
372 20220718 1511 14925 14930 14920 14925 135605
373 20220718 1512 14925 14935 14925 14930 47230
374 20220718 1513 14925 14935 14925 14930 40215
375 20220718 1514 14930 14935 14925 14930 40150
376 20220718 1515 14925 14935 14920 14925 80748
377 20220718 1516 14930 14935 14920 14925 102105
378 20220718 1517 14930 14940 14925 14935 71842
379 20220718 1518 14935 14940 14930 14940 35339
380 20220718 1519 14935 14940 14930 14930 41889
381 20220718 1520 14935 14935 14925 14930 177097
382 20220718 1530 14930 14930 14930 14930 312383

382
hts/data/252670_20220718.csv Normal file
View File

@@ -0,0 +1,382 @@
날짜,시간,시가,고가,저가,종가,거래량
20220718,0901,3240,3250,3230,3235,5896372
20220718,0902,3235,3240,3210,3215,11638366
20220718,0903,3215,3235,3215,3225,1954373
20220718,0904,3225,3225,3205,3215,4903710
20220718,0905,3210,3230,3210,3215,1472626
20220718,0906,3215,3230,3215,3225,1499041
20220718,0907,3225,3230,3215,3220,697556
20220718,0908,3220,3230,3210,3225,2701896
20220718,0909,3230,3235,3220,3230,1936865
20220718,0910,3230,3235,3220,3230,973406
20220718,0911,3230,3230,3220,3220,904500
20220718,0912,3220,3230,3215,3230,1442551
20220718,0913,3230,3235,3220,3235,982477
20220718,0914,3235,3240,3225,3235,1930355
20220718,0915,3235,3240,3235,3235,542286
20220718,0916,3235,3240,3235,3235,292719
20220718,0917,3235,3240,3230,3235,719882
20220718,0918,3235,3235,3225,3225,1715056
20220718,0919,3225,3230,3220,3225,335410
20220718,0920,3225,3225,3205,3210,2833006
20220718,0921,3210,3215,3205,3210,1622967
20220718,0922,3210,3210,3200,3205,1944987
20220718,0923,3205,3210,3200,3210,710891
20220718,0924,3210,3210,3200,3210,893874
20220718,0925,3210,3215,3205,3210,792342
20220718,0926,3210,3215,3205,3215,1731244
20220718,0927,3210,3215,3210,3210,121636
20220718,0928,3210,3215,3210,3210,436103
20220718,0929,3215,3215,3205,3210,107726
20220718,0930,3210,3215,3205,3215,605780
20220718,0931,3215,3220,3205,3210,1520586
20220718,0932,3210,3220,3205,3220,463360
20220718,0933,3220,3225,3215,3225,992348
20220718,0934,3225,3230,3225,3230,311545
20220718,0935,3225,3230,3220,3230,553620
20220718,0936,3230,3230,3220,3220,127120
20220718,0937,3220,3235,3215,3230,1190572
20220718,0938,3230,3235,3230,3235,236973
20220718,0939,3235,3240,3230,3235,1346407
20220718,0940,3235,3245,3235,3245,2233007
20220718,0941,3240,3245,3235,3240,1329310
20220718,0942,3240,3240,3230,3235,759720
20220718,0943,3235,3235,3230,3230,178167
20220718,0944,3230,3235,3225,3230,237038
20220718,0945,3235,3240,3230,3240,755384
20220718,0946,3240,3240,3230,3230,233600
20220718,0947,3235,3235,3225,3225,242927
20220718,0948,3230,3240,3230,3235,897863
20220718,0949,3230,3235,3220,3220,668263
20220718,0950,3225,3235,3220,3230,175865
20220718,0951,3230,3235,3230,3230,1269994
20220718,0952,3235,3235,3230,3235,219621
20220718,0953,3235,3240,3230,3240,82937
20220718,0954,3235,3245,3235,3240,1184165
20220718,0955,3240,3240,3235,3235,361272
20220718,0956,3235,3240,3230,3235,260018
20220718,0957,3230,3235,3225,3225,160237
20220718,0958,3230,3230,3225,3225,78708
20220718,0959,3230,3235,3230,3230,248733
20220718,1000,3230,3230,3225,3230,463274
20220718,1001,3225,3230,3220,3220,328980
20220718,1002,3225,3225,3215,3220,864843
20220718,1003,3220,3220,3215,3220,217654
20220718,1004,3220,3220,3215,3220,425401
20220718,1005,3225,3225,3215,3215,172837
20220718,1006,3220,3220,3215,3220,16295
20220718,1007,3215,3225,3215,3225,235269
20220718,1008,3225,3225,3220,3220,219599
20220718,1009,3225,3225,3215,3220,115531
20220718,1010,3220,3220,3210,3215,1995084
20220718,1011,3210,3220,3210,3220,154065
20220718,1012,3220,3220,3215,3215,287622
20220718,1013,3220,3225,3215,3225,65125
20220718,1014,3225,3230,3220,3225,732367
20220718,1015,3225,3225,3220,3225,23605
20220718,1016,3225,3225,3215,3220,544704
20220718,1017,3215,3220,3210,3215,912768
20220718,1018,3215,3215,3205,3210,2193392
20220718,1019,3210,3210,3205,3210,35121
20220718,1020,3210,3210,3200,3205,1878370
20220718,1021,3205,3210,3200,3205,282706
20220718,1022,3210,3210,3205,3210,27114
20220718,1023,3210,3210,3205,3210,766524
20220718,1024,3210,3215,3205,3215,265653
20220718,1025,3210,3210,3205,3210,679525
20220718,1026,3210,3210,3205,3205,605157
20220718,1027,3205,3210,3200,3205,234319
20220718,1028,3205,3210,3205,3210,28512
20220718,1029,3205,3215,3205,3210,581332
20220718,1030,3210,3210,3205,3210,38698
20220718,1031,3205,3215,3205,3210,2032416
20220718,1032,3210,3215,3205,3210,1711424
20220718,1033,3210,3210,3205,3205,463722
20220718,1034,3210,3210,3200,3210,510056
20220718,1035,3205,3205,3195,3200,5393671
20220718,1036,3200,3200,3195,3200,556049
20220718,1037,3200,3205,3195,3200,1765048
20220718,1038,3205,3210,3200,3210,256482
20220718,1039,3210,3210,3200,3210,303819
20220718,1040,3210,3210,3205,3205,591636
20220718,1041,3205,3210,3205,3210,683526
20220718,1042,3210,3215,3205,3205,360901
20220718,1043,3205,3205,3200,3205,14090
20220718,1044,3205,3205,3200,3205,37973
20220718,1045,3205,3205,3200,3205,67226
20220718,1046,3205,3205,3200,3200,811752
20220718,1047,3200,3205,3195,3200,403018
20220718,1048,3195,3200,3195,3195,87287
20220718,1049,3195,3200,3190,3195,3744193
20220718,1050,3195,3200,3190,3195,1098215
20220718,1051,3200,3200,3190,3195,316441
20220718,1052,3195,3195,3190,3195,192634
20220718,1053,3195,3195,3190,3190,272763
20220718,1054,3195,3195,3190,3195,237884
20220718,1055,3195,3195,3190,3190,397195
20220718,1056,3190,3195,3190,3195,1592608
20220718,1057,3195,3195,3185,3190,1925014
20220718,1058,3190,3195,3185,3195,873777
20220718,1059,3195,3195,3185,3190,394577
20220718,1100,3190,3195,3190,3190,99172
20220718,1101,3195,3195,3185,3190,638474
20220718,1102,3190,3190,3185,3190,158721
20220718,1103,3190,3190,3185,3185,1413314
20220718,1104,3185,3190,3180,3185,1039437
20220718,1105,3185,3185,3180,3180,305183
20220718,1106,3185,3185,3180,3185,281458
20220718,1107,3185,3190,3180,3190,1811022
20220718,1108,3190,3190,3185,3190,44161
20220718,1109,3190,3190,3180,3185,659239
20220718,1110,3180,3190,3180,3190,433737
20220718,1111,3190,3190,3185,3185,518981
20220718,1112,3185,3190,3180,3185,198002
20220718,1113,3185,3190,3180,3190,363114
20220718,1114,3190,3190,3185,3190,72128
20220718,1115,3190,3190,3185,3185,21244
20220718,1116,3190,3195,3185,3190,836939
20220718,1117,3195,3195,3185,3190,236634
20220718,1118,3190,3190,3185,3190,130680
20220718,1119,3185,3190,3180,3185,1697381
20220718,1120,3185,3190,3180,3190,358100
20220718,1121,3190,3190,3185,3190,14017
20220718,1122,3185,3190,3185,3190,148198
20220718,1123,3190,3190,3185,3190,37538
20220718,1124,3185,3190,3180,3190,884250
20220718,1125,3190,3190,3185,3185,49958
20220718,1126,3190,3190,3185,3190,24466
20220718,1127,3190,3195,3185,3190,717417
20220718,1128,3190,3195,3190,3195,59442
20220718,1129,3195,3195,3190,3195,113027
20220718,1130,3195,3200,3195,3195,1003086
20220718,1131,3195,3200,3190,3190,129098
20220718,1132,3195,3195,3190,3195,5847
20220718,1133,3195,3195,3195,3195,12245
20220718,1134,3195,3195,3190,3195,8215
20220718,1135,3190,3195,3190,3195,28161
20220718,1136,3190,3195,3190,3190,118537
20220718,1137,3195,3195,3185,3195,781575
20220718,1138,3190,3195,3185,3195,105943
20220718,1139,3195,3195,3185,3190,138251
20220718,1140,3190,3195,3185,3195,182640
20220718,1141,3195,3195,3190,3190,69296
20220718,1142,3195,3195,3190,3190,1470
20220718,1143,3190,3195,3190,3195,39918
20220718,1144,3195,3195,3190,3190,16148
20220718,1145,3190,3195,3190,3190,600754
20220718,1146,3195,3200,3195,3200,231321
20220718,1147,3195,3200,3195,3195,294907
20220718,1148,3195,3195,3190,3195,295165
20220718,1149,3195,3195,3190,3195,15667
20220718,1150,3195,3195,3195,3195,43838
20220718,1151,3190,3195,3190,3190,7553
20220718,1152,3190,3195,3185,3190,532311
20220718,1153,3190,3190,3185,3190,88762
20220718,1154,3190,3190,3185,3190,91386
20220718,1155,3190,3195,3190,3190,1540
20220718,1156,3195,3195,3190,3195,15277
20220718,1157,3195,3195,3190,3195,609186
20220718,1158,3190,3195,3190,3195,11778
20220718,1159,3190,3190,3185,3190,287822
20220718,1200,3190,3190,3185,3185,19633
20220718,1201,3190,3190,3185,3190,10330
20220718,1202,3190,3190,3180,3185,4290279
20220718,1203,3185,3185,3180,3180,405503
20220718,1204,3180,3185,3175,3175,456667
20220718,1205,3180,3180,3175,3175,305137
20220718,1206,3175,3180,3170,3175,658801
20220718,1207,3175,3175,3170,3175,83706
20220718,1208,3175,3175,3170,3175,518269
20220718,1209,3170,3175,3170,3170,952900
20220718,1210,3170,3175,3165,3170,624332
20220718,1211,3170,3175,3170,3175,1510053
20220718,1212,3175,3175,3170,3170,48294
20220718,1213,3170,3175,3170,3170,520650
20220718,1214,3170,3170,3165,3170,942814
20220718,1215,3170,3175,3170,3175,33539
20220718,1216,3175,3175,3165,3170,365878
20220718,1217,3170,3175,3165,3165,223589
20220718,1218,3165,3170,3165,3170,214821
20220718,1219,3170,3170,3165,3170,325240
20220718,1220,3170,3175,3165,3165,306531
20220718,1221,3165,3175,3165,3170,331736
20220718,1222,3170,3170,3165,3170,137640
20220718,1223,3170,3170,3165,3170,62784
20220718,1224,3170,3170,3165,3170,602590
20220718,1225,3170,3170,3165,3170,130339
20220718,1226,3165,3170,3165,3165,135557
20220718,1227,3170,3170,3165,3170,150284
20220718,1228,3170,3170,3160,3165,1003334
20220718,1229,3165,3170,3165,3165,218420
20220718,1230,3165,3170,3160,3165,411789
20220718,1231,3165,3170,3160,3165,255831
20220718,1232,3170,3170,3165,3170,15380
20220718,1233,3170,3170,3165,3170,14284
20220718,1234,3165,3170,3165,3170,13393
20220718,1235,3170,3170,3165,3170,13414
20220718,1236,3170,3170,3165,3165,29070
20220718,1237,3165,3170,3165,3170,72721
20220718,1238,3170,3170,3160,3165,591566
20220718,1239,3165,3165,3160,3165,86000
20220718,1240,3165,3165,3160,3165,215807
20220718,1241,3165,3165,3160,3160,57046
20220718,1242,3160,3165,3160,3165,120748
20220718,1243,3165,3165,3160,3165,76534
20220718,1244,3165,3170,3160,3170,1205096
20220718,1245,3170,3170,3160,3170,191844
20220718,1246,3170,3170,3165,3170,180507
20220718,1247,3170,3170,3165,3165,40276
20220718,1248,3170,3170,3165,3165,33441
20220718,1249,3170,3170,3165,3170,210874
20220718,1250,3170,3170,3165,3170,23677
20220718,1251,3170,3170,3165,3170,89349
20220718,1252,3165,3170,3165,3170,77012
20220718,1253,3165,3170,3165,3165,781760
20220718,1254,3165,3165,3160,3165,128218
20220718,1255,3165,3165,3160,3165,13359
20220718,1256,3165,3165,3160,3165,55641
20220718,1257,3165,3165,3160,3165,23342
20220718,1258,3165,3165,3160,3165,73348
20220718,1259,3165,3170,3160,3160,676054
20220718,1300,3165,3165,3160,3165,263018
20220718,1301,3170,3170,3160,3165,64731
20220718,1302,3165,3165,3160,3165,51315
20220718,1303,3165,3165,3160,3160,47121
20220718,1304,3165,3165,3160,3160,23880
20220718,1305,3165,3165,3160,3160,1754915
20220718,1306,3160,3165,3155,3165,597772
20220718,1307,3165,3165,3160,3165,39518
20220718,1308,3160,3170,3160,3165,465479
20220718,1309,3165,3170,3165,3170,51769
20220718,1310,3165,3170,3165,3170,244092
20220718,1311,3170,3170,3165,3170,25336
20220718,1312,3170,3170,3165,3170,33922
20220718,1313,3170,3170,3165,3170,95766
20220718,1314,3165,3170,3165,3170,766377
20220718,1315,3165,3175,3165,3175,221376
20220718,1316,3170,3175,3170,3170,714000
20220718,1317,3175,3175,3170,3170,274646
20220718,1318,3170,3175,3170,3175,169566
20220718,1319,3170,3175,3170,3170,568656
20220718,1320,3170,3175,3170,3170,121178
20220718,1321,3170,3170,3165,3165,107686
20220718,1322,3170,3170,3165,3170,16014
20220718,1323,3170,3170,3170,3170,20046
20220718,1324,3170,3175,3165,3175,384588
20220718,1325,3175,3175,3170,3175,9699
20220718,1326,3170,3175,3170,3175,26924
20220718,1327,3175,3175,3170,3175,13976
20220718,1328,3175,3175,3170,3175,91240
20220718,1329,3175,3175,3165,3170,559179
20220718,1330,3170,3170,3165,3170,76215
20220718,1331,3170,3170,3165,3165,822711
20220718,1332,3165,3165,3160,3165,261947
20220718,1333,3165,3170,3165,3170,44495
20220718,1334,3165,3175,3165,3170,1592053
20220718,1335,3170,3175,3170,3175,121407
20220718,1336,3175,3175,3170,3175,6362
20220718,1337,3170,3175,3170,3170,303205
20220718,1338,3170,3175,3165,3175,73967
20220718,1339,3170,3175,3170,3175,195771
20220718,1340,3170,3175,3170,3175,6291
20220718,1341,3175,3175,3170,3170,345817
20220718,1342,3170,3175,3170,3175,32559
20220718,1343,3170,3175,3170,3170,13193
20220718,1344,3175,3175,3170,3175,56402
20220718,1345,3175,3175,3170,3170,18672
20220718,1346,3170,3175,3165,3175,436313
20220718,1347,3170,3175,3170,3170,9497
20220718,1348,3175,3175,3170,3170,55878
20220718,1349,3175,3175,3170,3170,7103
20220718,1350,3175,3175,3170,3170,1392
20220718,1351,3175,3175,3170,3175,42284
20220718,1352,3175,3175,3170,3175,81560
20220718,1353,3170,3175,3170,3175,21668
20220718,1354,3170,3175,3170,3170,555713
20220718,1355,3165,3170,3165,3170,48034
20220718,1356,3165,3170,3160,3165,570920
20220718,1357,3165,3165,3160,3165,40687
20220718,1358,3165,3165,3160,3160,1091747
20220718,1359,3160,3160,3155,3160,93550
20220718,1400,3160,3160,3155,3160,147413
20220718,1401,3160,3160,3155,3160,167911
20220718,1402,3160,3165,3160,3165,1014083
20220718,1403,3160,3165,3155,3165,199113
20220718,1404,3165,3170,3160,3165,693438
20220718,1405,3170,3170,3165,3170,212875
20220718,1406,3170,3170,3165,3165,18753
20220718,1407,3170,3175,3165,3170,800874
20220718,1408,3170,3170,3165,3170,93633
20220718,1409,3170,3175,3170,3170,335801
20220718,1410,3170,3175,3165,3175,30368
20220718,1411,3175,3175,3170,3170,222907
20220718,1412,3170,3175,3170,3170,86827
20220718,1413,3170,3175,3165,3170,85361
20220718,1414,3170,3175,3170,3170,46048
20220718,1415,3175,3175,3165,3170,117321
20220718,1416,3170,3170,3165,3170,31612
20220718,1417,3170,3170,3165,3165,940554
20220718,1418,3170,3170,3165,3170,14038
20220718,1419,3165,3170,3165,3170,27415
20220718,1420,3165,3170,3165,3170,2848
20220718,1421,3170,3175,3170,3170,1187187
20220718,1422,3170,3175,3165,3170,175334
20220718,1423,3170,3175,3165,3170,116241
20220718,1424,3170,3170,3170,3170,11216
20220718,1425,3170,3170,3160,3165,360385
20220718,1426,3165,3165,3160,3165,12402
20220718,1427,3165,3165,3160,3165,16981
20220718,1428,3165,3165,3155,3160,941724
20220718,1429,3160,3165,3160,3165,447994
20220718,1430,3165,3165,3160,3160,229800
20220718,1431,3160,3165,3160,3165,92804
20220718,1432,3160,3160,3155,3160,120219
20220718,1433,3160,3165,3155,3165,402409
20220718,1434,3165,3165,3160,3165,18269
20220718,1435,3165,3170,3165,3170,490284
20220718,1436,3165,3170,3165,3170,18449
20220718,1437,3165,3170,3165,3165,185808
20220718,1438,3165,3165,3160,3160,44708
20220718,1439,3165,3165,3155,3160,840129
20220718,1440,3160,3160,3155,3160,134518
20220718,1441,3155,3165,3155,3160,310097
20220718,1442,3160,3165,3160,3160,457694
20220718,1443,3160,3165,3160,3160,164737
20220718,1444,3160,3165,3160,3165,6811
20220718,1445,3165,3165,3160,3160,9531
20220718,1446,3165,3170,3160,3165,773105
20220718,1447,3170,3170,3160,3160,40782
20220718,1448,3160,3165,3160,3165,6122
20220718,1449,3165,3165,3160,3165,63043
20220718,1450,3160,3165,3160,3165,25763
20220718,1451,3165,3165,3160,3165,84654
20220718,1452,3165,3165,3160,3165,426921
20220718,1453,3165,3165,3160,3160,61240
20220718,1454,3160,3170,3160,3170,169198
20220718,1455,3170,3170,3165,3170,30728
20220718,1456,3170,3170,3165,3170,80333
20220718,1457,3170,3175,3165,3170,1992008
20220718,1458,3170,3175,3170,3170,883120
20220718,1459,3170,3170,3165,3170,156347
20220718,1500,3170,3175,3170,3170,178647
20220718,1501,3165,3170,3160,3160,247986
20220718,1502,3165,3170,3165,3170,173834
20220718,1503,3165,3175,3165,3170,693854
20220718,1504,3175,3175,3165,3170,759934
20220718,1505,3170,3170,3165,3170,45285
20220718,1506,3170,3170,3165,3165,40766
20220718,1507,3165,3170,3165,3165,14287
20220718,1508,3170,3170,3160,3165,715168
20220718,1509,3165,3165,3160,3165,251869
20220718,1510,3165,3165,3160,3165,133604
20220718,1511,3160,3165,3160,3160,202669
20220718,1512,3165,3165,3160,3165,334048
20220718,1513,3160,3165,3160,3165,62652
20220718,1514,3165,3165,3160,3160,167147
20220718,1515,3160,3165,3160,3160,161756
20220718,1516,3160,3165,3160,3160,345890
20220718,1517,3165,3165,3155,3160,3472689
20220718,1518,3160,3160,3155,3160,1012607
20220718,1519,3160,3165,3155,3165,835716
20220718,1520,3160,3165,3160,3160,271128
20220718,1530,3160,3160,3160,3160,2417018
1 날짜 시간 시가 고가 저가 종가 거래량
2 20220718 0901 3240 3250 3230 3235 5896372
3 20220718 0902 3235 3240 3210 3215 11638366
4 20220718 0903 3215 3235 3215 3225 1954373
5 20220718 0904 3225 3225 3205 3215 4903710
6 20220718 0905 3210 3230 3210 3215 1472626
7 20220718 0906 3215 3230 3215 3225 1499041
8 20220718 0907 3225 3230 3215 3220 697556
9 20220718 0908 3220 3230 3210 3225 2701896
10 20220718 0909 3230 3235 3220 3230 1936865
11 20220718 0910 3230 3235 3220 3230 973406
12 20220718 0911 3230 3230 3220 3220 904500
13 20220718 0912 3220 3230 3215 3230 1442551
14 20220718 0913 3230 3235 3220 3235 982477
15 20220718 0914 3235 3240 3225 3235 1930355
16 20220718 0915 3235 3240 3235 3235 542286
17 20220718 0916 3235 3240 3235 3235 292719
18 20220718 0917 3235 3240 3230 3235 719882
19 20220718 0918 3235 3235 3225 3225 1715056
20 20220718 0919 3225 3230 3220 3225 335410
21 20220718 0920 3225 3225 3205 3210 2833006
22 20220718 0921 3210 3215 3205 3210 1622967
23 20220718 0922 3210 3210 3200 3205 1944987
24 20220718 0923 3205 3210 3200 3210 710891
25 20220718 0924 3210 3210 3200 3210 893874
26 20220718 0925 3210 3215 3205 3210 792342
27 20220718 0926 3210 3215 3205 3215 1731244
28 20220718 0927 3210 3215 3210 3210 121636
29 20220718 0928 3210 3215 3210 3210 436103
30 20220718 0929 3215 3215 3205 3210 107726
31 20220718 0930 3210 3215 3205 3215 605780
32 20220718 0931 3215 3220 3205 3210 1520586
33 20220718 0932 3210 3220 3205 3220 463360
34 20220718 0933 3220 3225 3215 3225 992348
35 20220718 0934 3225 3230 3225 3230 311545
36 20220718 0935 3225 3230 3220 3230 553620
37 20220718 0936 3230 3230 3220 3220 127120
38 20220718 0937 3220 3235 3215 3230 1190572
39 20220718 0938 3230 3235 3230 3235 236973
40 20220718 0939 3235 3240 3230 3235 1346407
41 20220718 0940 3235 3245 3235 3245 2233007
42 20220718 0941 3240 3245 3235 3240 1329310
43 20220718 0942 3240 3240 3230 3235 759720
44 20220718 0943 3235 3235 3230 3230 178167
45 20220718 0944 3230 3235 3225 3230 237038
46 20220718 0945 3235 3240 3230 3240 755384
47 20220718 0946 3240 3240 3230 3230 233600
48 20220718 0947 3235 3235 3225 3225 242927
49 20220718 0948 3230 3240 3230 3235 897863
50 20220718 0949 3230 3235 3220 3220 668263
51 20220718 0950 3225 3235 3220 3230 175865
52 20220718 0951 3230 3235 3230 3230 1269994
53 20220718 0952 3235 3235 3230 3235 219621
54 20220718 0953 3235 3240 3230 3240 82937
55 20220718 0954 3235 3245 3235 3240 1184165
56 20220718 0955 3240 3240 3235 3235 361272
57 20220718 0956 3235 3240 3230 3235 260018
58 20220718 0957 3230 3235 3225 3225 160237
59 20220718 0958 3230 3230 3225 3225 78708
60 20220718 0959 3230 3235 3230 3230 248733
61 20220718 1000 3230 3230 3225 3230 463274
62 20220718 1001 3225 3230 3220 3220 328980
63 20220718 1002 3225 3225 3215 3220 864843
64 20220718 1003 3220 3220 3215 3220 217654
65 20220718 1004 3220 3220 3215 3220 425401
66 20220718 1005 3225 3225 3215 3215 172837
67 20220718 1006 3220 3220 3215 3220 16295
68 20220718 1007 3215 3225 3215 3225 235269
69 20220718 1008 3225 3225 3220 3220 219599
70 20220718 1009 3225 3225 3215 3220 115531
71 20220718 1010 3220 3220 3210 3215 1995084
72 20220718 1011 3210 3220 3210 3220 154065
73 20220718 1012 3220 3220 3215 3215 287622
74 20220718 1013 3220 3225 3215 3225 65125
75 20220718 1014 3225 3230 3220 3225 732367
76 20220718 1015 3225 3225 3220 3225 23605
77 20220718 1016 3225 3225 3215 3220 544704
78 20220718 1017 3215 3220 3210 3215 912768
79 20220718 1018 3215 3215 3205 3210 2193392
80 20220718 1019 3210 3210 3205 3210 35121
81 20220718 1020 3210 3210 3200 3205 1878370
82 20220718 1021 3205 3210 3200 3205 282706
83 20220718 1022 3210 3210 3205 3210 27114
84 20220718 1023 3210 3210 3205 3210 766524
85 20220718 1024 3210 3215 3205 3215 265653
86 20220718 1025 3210 3210 3205 3210 679525
87 20220718 1026 3210 3210 3205 3205 605157
88 20220718 1027 3205 3210 3200 3205 234319
89 20220718 1028 3205 3210 3205 3210 28512
90 20220718 1029 3205 3215 3205 3210 581332
91 20220718 1030 3210 3210 3205 3210 38698
92 20220718 1031 3205 3215 3205 3210 2032416
93 20220718 1032 3210 3215 3205 3210 1711424
94 20220718 1033 3210 3210 3205 3205 463722
95 20220718 1034 3210 3210 3200 3210 510056
96 20220718 1035 3205 3205 3195 3200 5393671
97 20220718 1036 3200 3200 3195 3200 556049
98 20220718 1037 3200 3205 3195 3200 1765048
99 20220718 1038 3205 3210 3200 3210 256482
100 20220718 1039 3210 3210 3200 3210 303819
101 20220718 1040 3210 3210 3205 3205 591636
102 20220718 1041 3205 3210 3205 3210 683526
103 20220718 1042 3210 3215 3205 3205 360901
104 20220718 1043 3205 3205 3200 3205 14090
105 20220718 1044 3205 3205 3200 3205 37973
106 20220718 1045 3205 3205 3200 3205 67226
107 20220718 1046 3205 3205 3200 3200 811752
108 20220718 1047 3200 3205 3195 3200 403018
109 20220718 1048 3195 3200 3195 3195 87287
110 20220718 1049 3195 3200 3190 3195 3744193
111 20220718 1050 3195 3200 3190 3195 1098215
112 20220718 1051 3200 3200 3190 3195 316441
113 20220718 1052 3195 3195 3190 3195 192634
114 20220718 1053 3195 3195 3190 3190 272763
115 20220718 1054 3195 3195 3190 3195 237884
116 20220718 1055 3195 3195 3190 3190 397195
117 20220718 1056 3190 3195 3190 3195 1592608
118 20220718 1057 3195 3195 3185 3190 1925014
119 20220718 1058 3190 3195 3185 3195 873777
120 20220718 1059 3195 3195 3185 3190 394577
121 20220718 1100 3190 3195 3190 3190 99172
122 20220718 1101 3195 3195 3185 3190 638474
123 20220718 1102 3190 3190 3185 3190 158721
124 20220718 1103 3190 3190 3185 3185 1413314
125 20220718 1104 3185 3190 3180 3185 1039437
126 20220718 1105 3185 3185 3180 3180 305183
127 20220718 1106 3185 3185 3180 3185 281458
128 20220718 1107 3185 3190 3180 3190 1811022
129 20220718 1108 3190 3190 3185 3190 44161
130 20220718 1109 3190 3190 3180 3185 659239
131 20220718 1110 3180 3190 3180 3190 433737
132 20220718 1111 3190 3190 3185 3185 518981
133 20220718 1112 3185 3190 3180 3185 198002
134 20220718 1113 3185 3190 3180 3190 363114
135 20220718 1114 3190 3190 3185 3190 72128
136 20220718 1115 3190 3190 3185 3185 21244
137 20220718 1116 3190 3195 3185 3190 836939
138 20220718 1117 3195 3195 3185 3190 236634
139 20220718 1118 3190 3190 3185 3190 130680
140 20220718 1119 3185 3190 3180 3185 1697381
141 20220718 1120 3185 3190 3180 3190 358100
142 20220718 1121 3190 3190 3185 3190 14017
143 20220718 1122 3185 3190 3185 3190 148198
144 20220718 1123 3190 3190 3185 3190 37538
145 20220718 1124 3185 3190 3180 3190 884250
146 20220718 1125 3190 3190 3185 3185 49958
147 20220718 1126 3190 3190 3185 3190 24466
148 20220718 1127 3190 3195 3185 3190 717417
149 20220718 1128 3190 3195 3190 3195 59442
150 20220718 1129 3195 3195 3190 3195 113027
151 20220718 1130 3195 3200 3195 3195 1003086
152 20220718 1131 3195 3200 3190 3190 129098
153 20220718 1132 3195 3195 3190 3195 5847
154 20220718 1133 3195 3195 3195 3195 12245
155 20220718 1134 3195 3195 3190 3195 8215
156 20220718 1135 3190 3195 3190 3195 28161
157 20220718 1136 3190 3195 3190 3190 118537
158 20220718 1137 3195 3195 3185 3195 781575
159 20220718 1138 3190 3195 3185 3195 105943
160 20220718 1139 3195 3195 3185 3190 138251
161 20220718 1140 3190 3195 3185 3195 182640
162 20220718 1141 3195 3195 3190 3190 69296
163 20220718 1142 3195 3195 3190 3190 1470
164 20220718 1143 3190 3195 3190 3195 39918
165 20220718 1144 3195 3195 3190 3190 16148
166 20220718 1145 3190 3195 3190 3190 600754
167 20220718 1146 3195 3200 3195 3200 231321
168 20220718 1147 3195 3200 3195 3195 294907
169 20220718 1148 3195 3195 3190 3195 295165
170 20220718 1149 3195 3195 3190 3195 15667
171 20220718 1150 3195 3195 3195 3195 43838
172 20220718 1151 3190 3195 3190 3190 7553
173 20220718 1152 3190 3195 3185 3190 532311
174 20220718 1153 3190 3190 3185 3190 88762
175 20220718 1154 3190 3190 3185 3190 91386
176 20220718 1155 3190 3195 3190 3190 1540
177 20220718 1156 3195 3195 3190 3195 15277
178 20220718 1157 3195 3195 3190 3195 609186
179 20220718 1158 3190 3195 3190 3195 11778
180 20220718 1159 3190 3190 3185 3190 287822
181 20220718 1200 3190 3190 3185 3185 19633
182 20220718 1201 3190 3190 3185 3190 10330
183 20220718 1202 3190 3190 3180 3185 4290279
184 20220718 1203 3185 3185 3180 3180 405503
185 20220718 1204 3180 3185 3175 3175 456667
186 20220718 1205 3180 3180 3175 3175 305137
187 20220718 1206 3175 3180 3170 3175 658801
188 20220718 1207 3175 3175 3170 3175 83706
189 20220718 1208 3175 3175 3170 3175 518269
190 20220718 1209 3170 3175 3170 3170 952900
191 20220718 1210 3170 3175 3165 3170 624332
192 20220718 1211 3170 3175 3170 3175 1510053
193 20220718 1212 3175 3175 3170 3170 48294
194 20220718 1213 3170 3175 3170 3170 520650
195 20220718 1214 3170 3170 3165 3170 942814
196 20220718 1215 3170 3175 3170 3175 33539
197 20220718 1216 3175 3175 3165 3170 365878
198 20220718 1217 3170 3175 3165 3165 223589
199 20220718 1218 3165 3170 3165 3170 214821
200 20220718 1219 3170 3170 3165 3170 325240
201 20220718 1220 3170 3175 3165 3165 306531
202 20220718 1221 3165 3175 3165 3170 331736
203 20220718 1222 3170 3170 3165 3170 137640
204 20220718 1223 3170 3170 3165 3170 62784
205 20220718 1224 3170 3170 3165 3170 602590
206 20220718 1225 3170 3170 3165 3170 130339
207 20220718 1226 3165 3170 3165 3165 135557
208 20220718 1227 3170 3170 3165 3170 150284
209 20220718 1228 3170 3170 3160 3165 1003334
210 20220718 1229 3165 3170 3165 3165 218420
211 20220718 1230 3165 3170 3160 3165 411789
212 20220718 1231 3165 3170 3160 3165 255831
213 20220718 1232 3170 3170 3165 3170 15380
214 20220718 1233 3170 3170 3165 3170 14284
215 20220718 1234 3165 3170 3165 3170 13393
216 20220718 1235 3170 3170 3165 3170 13414
217 20220718 1236 3170 3170 3165 3165 29070
218 20220718 1237 3165 3170 3165 3170 72721
219 20220718 1238 3170 3170 3160 3165 591566
220 20220718 1239 3165 3165 3160 3165 86000
221 20220718 1240 3165 3165 3160 3165 215807
222 20220718 1241 3165 3165 3160 3160 57046
223 20220718 1242 3160 3165 3160 3165 120748
224 20220718 1243 3165 3165 3160 3165 76534
225 20220718 1244 3165 3170 3160 3170 1205096
226 20220718 1245 3170 3170 3160 3170 191844
227 20220718 1246 3170 3170 3165 3170 180507
228 20220718 1247 3170 3170 3165 3165 40276
229 20220718 1248 3170 3170 3165 3165 33441
230 20220718 1249 3170 3170 3165 3170 210874
231 20220718 1250 3170 3170 3165 3170 23677
232 20220718 1251 3170 3170 3165 3170 89349
233 20220718 1252 3165 3170 3165 3170 77012
234 20220718 1253 3165 3170 3165 3165 781760
235 20220718 1254 3165 3165 3160 3165 128218
236 20220718 1255 3165 3165 3160 3165 13359
237 20220718 1256 3165 3165 3160 3165 55641
238 20220718 1257 3165 3165 3160 3165 23342
239 20220718 1258 3165 3165 3160 3165 73348
240 20220718 1259 3165 3170 3160 3160 676054
241 20220718 1300 3165 3165 3160 3165 263018
242 20220718 1301 3170 3170 3160 3165 64731
243 20220718 1302 3165 3165 3160 3165 51315
244 20220718 1303 3165 3165 3160 3160 47121
245 20220718 1304 3165 3165 3160 3160 23880
246 20220718 1305 3165 3165 3160 3160 1754915
247 20220718 1306 3160 3165 3155 3165 597772
248 20220718 1307 3165 3165 3160 3165 39518
249 20220718 1308 3160 3170 3160 3165 465479
250 20220718 1309 3165 3170 3165 3170 51769
251 20220718 1310 3165 3170 3165 3170 244092
252 20220718 1311 3170 3170 3165 3170 25336
253 20220718 1312 3170 3170 3165 3170 33922
254 20220718 1313 3170 3170 3165 3170 95766
255 20220718 1314 3165 3170 3165 3170 766377
256 20220718 1315 3165 3175 3165 3175 221376
257 20220718 1316 3170 3175 3170 3170 714000
258 20220718 1317 3175 3175 3170 3170 274646
259 20220718 1318 3170 3175 3170 3175 169566
260 20220718 1319 3170 3175 3170 3170 568656
261 20220718 1320 3170 3175 3170 3170 121178
262 20220718 1321 3170 3170 3165 3165 107686
263 20220718 1322 3170 3170 3165 3170 16014
264 20220718 1323 3170 3170 3170 3170 20046
265 20220718 1324 3170 3175 3165 3175 384588
266 20220718 1325 3175 3175 3170 3175 9699
267 20220718 1326 3170 3175 3170 3175 26924
268 20220718 1327 3175 3175 3170 3175 13976
269 20220718 1328 3175 3175 3170 3175 91240
270 20220718 1329 3175 3175 3165 3170 559179
271 20220718 1330 3170 3170 3165 3170 76215
272 20220718 1331 3170 3170 3165 3165 822711
273 20220718 1332 3165 3165 3160 3165 261947
274 20220718 1333 3165 3170 3165 3170 44495
275 20220718 1334 3165 3175 3165 3170 1592053
276 20220718 1335 3170 3175 3170 3175 121407
277 20220718 1336 3175 3175 3170 3175 6362
278 20220718 1337 3170 3175 3170 3170 303205
279 20220718 1338 3170 3175 3165 3175 73967
280 20220718 1339 3170 3175 3170 3175 195771
281 20220718 1340 3170 3175 3170 3175 6291
282 20220718 1341 3175 3175 3170 3170 345817
283 20220718 1342 3170 3175 3170 3175 32559
284 20220718 1343 3170 3175 3170 3170 13193
285 20220718 1344 3175 3175 3170 3175 56402
286 20220718 1345 3175 3175 3170 3170 18672
287 20220718 1346 3170 3175 3165 3175 436313
288 20220718 1347 3170 3175 3170 3170 9497
289 20220718 1348 3175 3175 3170 3170 55878
290 20220718 1349 3175 3175 3170 3170 7103
291 20220718 1350 3175 3175 3170 3170 1392
292 20220718 1351 3175 3175 3170 3175 42284
293 20220718 1352 3175 3175 3170 3175 81560
294 20220718 1353 3170 3175 3170 3175 21668
295 20220718 1354 3170 3175 3170 3170 555713
296 20220718 1355 3165 3170 3165 3170 48034
297 20220718 1356 3165 3170 3160 3165 570920
298 20220718 1357 3165 3165 3160 3165 40687
299 20220718 1358 3165 3165 3160 3160 1091747
300 20220718 1359 3160 3160 3155 3160 93550
301 20220718 1400 3160 3160 3155 3160 147413
302 20220718 1401 3160 3160 3155 3160 167911
303 20220718 1402 3160 3165 3160 3165 1014083
304 20220718 1403 3160 3165 3155 3165 199113
305 20220718 1404 3165 3170 3160 3165 693438
306 20220718 1405 3170 3170 3165 3170 212875
307 20220718 1406 3170 3170 3165 3165 18753
308 20220718 1407 3170 3175 3165 3170 800874
309 20220718 1408 3170 3170 3165 3170 93633
310 20220718 1409 3170 3175 3170 3170 335801
311 20220718 1410 3170 3175 3165 3175 30368
312 20220718 1411 3175 3175 3170 3170 222907
313 20220718 1412 3170 3175 3170 3170 86827
314 20220718 1413 3170 3175 3165 3170 85361
315 20220718 1414 3170 3175 3170 3170 46048
316 20220718 1415 3175 3175 3165 3170 117321
317 20220718 1416 3170 3170 3165 3170 31612
318 20220718 1417 3170 3170 3165 3165 940554
319 20220718 1418 3170 3170 3165 3170 14038
320 20220718 1419 3165 3170 3165 3170 27415
321 20220718 1420 3165 3170 3165 3170 2848
322 20220718 1421 3170 3175 3170 3170 1187187
323 20220718 1422 3170 3175 3165 3170 175334
324 20220718 1423 3170 3175 3165 3170 116241
325 20220718 1424 3170 3170 3170 3170 11216
326 20220718 1425 3170 3170 3160 3165 360385
327 20220718 1426 3165 3165 3160 3165 12402
328 20220718 1427 3165 3165 3160 3165 16981
329 20220718 1428 3165 3165 3155 3160 941724
330 20220718 1429 3160 3165 3160 3165 447994
331 20220718 1430 3165 3165 3160 3160 229800
332 20220718 1431 3160 3165 3160 3165 92804
333 20220718 1432 3160 3160 3155 3160 120219
334 20220718 1433 3160 3165 3155 3165 402409
335 20220718 1434 3165 3165 3160 3165 18269
336 20220718 1435 3165 3170 3165 3170 490284
337 20220718 1436 3165 3170 3165 3170 18449
338 20220718 1437 3165 3170 3165 3165 185808
339 20220718 1438 3165 3165 3160 3160 44708
340 20220718 1439 3165 3165 3155 3160 840129
341 20220718 1440 3160 3160 3155 3160 134518
342 20220718 1441 3155 3165 3155 3160 310097
343 20220718 1442 3160 3165 3160 3160 457694
344 20220718 1443 3160 3165 3160 3160 164737
345 20220718 1444 3160 3165 3160 3165 6811
346 20220718 1445 3165 3165 3160 3160 9531
347 20220718 1446 3165 3170 3160 3165 773105
348 20220718 1447 3170 3170 3160 3160 40782
349 20220718 1448 3160 3165 3160 3165 6122
350 20220718 1449 3165 3165 3160 3165 63043
351 20220718 1450 3160 3165 3160 3165 25763
352 20220718 1451 3165 3165 3160 3165 84654
353 20220718 1452 3165 3165 3160 3165 426921
354 20220718 1453 3165 3165 3160 3160 61240
355 20220718 1454 3160 3170 3160 3170 169198
356 20220718 1455 3170 3170 3165 3170 30728
357 20220718 1456 3170 3170 3165 3170 80333
358 20220718 1457 3170 3175 3165 3170 1992008
359 20220718 1458 3170 3175 3170 3170 883120
360 20220718 1459 3170 3170 3165 3170 156347
361 20220718 1500 3170 3175 3170 3170 178647
362 20220718 1501 3165 3170 3160 3160 247986
363 20220718 1502 3165 3170 3165 3170 173834
364 20220718 1503 3165 3175 3165 3170 693854
365 20220718 1504 3175 3175 3165 3170 759934
366 20220718 1505 3170 3170 3165 3170 45285
367 20220718 1506 3170 3170 3165 3165 40766
368 20220718 1507 3165 3170 3165 3165 14287
369 20220718 1508 3170 3170 3160 3165 715168
370 20220718 1509 3165 3165 3160 3165 251869
371 20220718 1510 3165 3165 3160 3165 133604
372 20220718 1511 3160 3165 3160 3160 202669
373 20220718 1512 3165 3165 3160 3165 334048
374 20220718 1513 3160 3165 3160 3165 62652
375 20220718 1514 3165 3165 3160 3160 167147
376 20220718 1515 3160 3165 3160 3160 161756
377 20220718 1516 3160 3165 3160 3160 345890
378 20220718 1517 3165 3165 3155 3160 3472689
379 20220718 1518 3160 3160 3155 3160 1012607
380 20220718 1519 3160 3165 3155 3165 835716
381 20220718 1520 3160 3165 3160 3160 271128
382 20220718 1530 3160 3160 3160 3160 2417018