670 lines
37 KiB
CSV
670 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200700,192724181700,83200,83200,83200,83200,133671
|
|
20240802,200600,192724181700,83200,83200,83200,83200,0
|
|
20240802,200500,192724181700,83200,83200,83200,83200,0
|
|
20240802,200400,192724181700,83200,83200,83200,83200,0
|
|
20240802,200300,192724181700,83200,83200,83200,83200,0
|
|
20240802,200200,192724181700,83200,83200,83200,83200,0
|
|
20240802,200100,192724181700,83200,83200,83200,83200,0
|
|
20240802,200000,192724181700,83200,83200,83200,83200,0
|
|
20240802,195900,192724181700,83200,83200,83200,83200,0
|
|
20240802,195800,192724181700,83200,83200,83200,83200,0
|
|
20240802,195700,192724181700,83200,83200,83200,83200,0
|
|
20240802,195600,192724181700,83200,83200,83200,83200,0
|
|
20240802,195500,192724181700,83200,83200,83200,83200,0
|
|
20240802,195400,192724181700,83200,83200,83200,83200,0
|
|
20240802,195300,192724181700,83200,83200,83200,83200,0
|
|
20240802,195200,192724181700,83200,83200,83200,83200,0
|
|
20240802,195100,192724181700,83200,83200,83200,83200,0
|
|
20240802,195000,192724181700,83200,83200,83200,83200,0
|
|
20240802,194900,192724181700,83200,83200,83200,83200,0
|
|
20240802,194800,192724181700,83200,83200,83200,83200,0
|
|
20240802,194700,192724181700,83200,83200,83200,83200,0
|
|
20240802,194600,192724181700,83200,83200,83200,83200,0
|
|
20240802,194500,192724181700,83200,83200,83200,83200,0
|
|
20240802,194400,192724181700,83200,83200,83200,83200,0
|
|
20240802,194300,192724181700,83200,83200,83200,83200,0
|
|
20240802,194200,192724181700,83200,83200,83200,83200,0
|
|
20240802,194100,192724181700,83200,83200,83200,83200,0
|
|
20240802,194000,192724181700,83200,83200,83200,83200,0
|
|
20240802,193900,192724181700,83200,83200,83200,83200,0
|
|
20240802,193800,192724181700,83200,83200,83200,83200,0
|
|
20240802,193700,192724181700,83200,83200,83200,83200,133671
|
|
20240802,193600,192724181700,83200,83200,83200,83200,0
|
|
20240802,193500,192724181700,83200,83200,83200,83200,0
|
|
20240802,193400,192724181700,83200,83200,83200,83200,0
|
|
20240802,193300,192724181700,83200,83200,83200,83200,0
|
|
20240802,193200,192724181700,83200,83200,83200,83200,0
|
|
20240802,193100,192724181700,83200,83200,83200,83200,0
|
|
20240802,193000,192724181700,83200,83200,83200,83200,0
|
|
20240802,192900,192724181700,83200,83200,83200,83200,0
|
|
20240802,192800,192724181700,83200,83200,83200,83200,0
|
|
20240802,192700,192724181700,83200,83200,83200,83200,0
|
|
20240802,192600,192724181700,83200,83200,83200,83200,0
|
|
20240802,192500,192724181700,83200,83200,83200,83200,0
|
|
20240802,192400,192724181700,83200,83200,83200,83200,0
|
|
20240802,192300,192724181700,83200,83200,83200,83200,0
|
|
20240802,192200,192724181700,83200,83200,83200,83200,0
|
|
20240802,192100,192724181700,83200,83200,83200,83200,0
|
|
20240802,192000,192724181700,83200,83200,83200,83200,0
|
|
20240802,191900,192724181700,83200,83200,83200,83200,0
|
|
20240802,191800,192724181700,83200,83200,83200,83200,0
|
|
20240802,191700,192724181700,83200,83200,83200,83200,0
|
|
20240802,191600,192724181700,83200,83200,83200,83200,0
|
|
20240802,191500,192724181700,83200,83200,83200,83200,0
|
|
20240802,191400,192724181700,83200,83200,83200,83200,0
|
|
20240802,191300,192724181700,83200,83200,83200,83200,0
|
|
20240802,191200,192724181700,83200,83200,83200,83200,0
|
|
20240802,191100,192724181700,83200,83200,83200,83200,0
|
|
20240802,191000,192724181700,83200,83200,83200,83200,0
|
|
20240802,190900,192724181700,83200,83200,83200,83200,0
|
|
20240802,190800,192724181700,83200,83200,83200,83200,0
|
|
20240802,190700,192724181700,83200,83200,83200,83200,133671
|
|
20240802,190600,192724181700,83200,83200,83200,83200,0
|
|
20240802,190500,192724181700,83200,83200,83200,83200,0
|
|
20240802,190400,192724181700,83200,83200,83200,83200,0
|
|
20240802,190300,192724181700,83200,83200,83200,83200,0
|
|
20240802,190200,192724181700,83200,83200,83200,83200,0
|
|
20240802,190100,192724181700,83200,83200,83200,83200,0
|
|
20240802,190000,192724181700,83200,83200,83200,83200,0
|
|
20240802,185900,192724181700,83200,83200,83200,83200,0
|
|
20240802,185800,192724181700,83200,83200,83200,83200,0
|
|
20240802,185700,192724181700,83200,83200,83200,83200,0
|
|
20240802,185600,192724181700,83200,83200,83200,83200,0
|
|
20240802,185500,192724181700,83200,83200,83200,83200,0
|
|
20240802,185400,192724181700,83200,83200,83200,83200,0
|
|
20240802,185300,192724181700,83200,83200,83200,83200,0
|
|
20240802,185200,192724181700,83200,83200,83200,83200,0
|
|
20240802,185100,192724181700,83200,83200,83200,83200,0
|
|
20240802,185000,192724181700,83200,83200,83200,83200,0
|
|
20240802,184900,192724181700,83200,83200,83200,83200,0
|
|
20240802,184800,192724181700,83200,83200,83200,83200,0
|
|
20240802,184700,192724181700,83200,83200,83200,83200,0
|
|
20240802,184600,192724181700,83200,83200,83200,83200,0
|
|
20240802,184500,192724181700,83200,83200,83200,83200,0
|
|
20240802,184400,192724181700,83200,83200,83200,83200,0
|
|
20240802,184300,192724181700,83200,83200,83200,83200,0
|
|
20240802,184200,192724181700,83200,83200,83200,83200,0
|
|
20240802,184100,192724181700,83200,83200,83200,83200,0
|
|
20240802,184000,192724181700,83200,83200,83200,83200,0
|
|
20240802,183900,192724181700,83200,83200,83200,83200,0
|
|
20240802,183800,192724181700,83200,83200,83200,83200,0
|
|
20240802,183700,192724181700,83200,83200,83200,83200,133671
|
|
20240802,183600,192724181700,83200,83200,83200,83200,0
|
|
20240802,183500,192724181700,83200,83200,83200,83200,0
|
|
20240802,183400,192724181700,83200,83200,83200,83200,0
|
|
20240802,183300,192724181700,83200,83200,83200,83200,0
|
|
20240802,183200,192724181700,83200,83200,83200,83200,0
|
|
20240802,183100,192724181700,83200,83200,83200,83200,0
|
|
20240802,183000,192724181700,83200,83200,83200,83200,0
|
|
20240802,182900,192724181700,83200,83200,83200,83200,0
|
|
20240802,182800,192724181700,83200,83200,83200,83200,0
|
|
20240802,182700,192724181700,83200,83200,83200,83200,0
|
|
20240802,182600,192724181700,83200,83200,83200,83200,0
|
|
20240802,182500,192724181700,83200,83200,83200,83200,0
|
|
20240802,182400,192724181700,83200,83200,83200,83200,0
|
|
20240802,182300,192724181700,83200,83200,83200,83200,0
|
|
20240802,182200,192724181700,83200,83200,83200,83200,0
|
|
20240802,182100,192724181700,83200,83200,83200,83200,0
|
|
20240802,182000,192724181700,83200,83200,83200,83200,0
|
|
20240802,181900,192724181700,83200,83200,83200,83200,0
|
|
20240802,181800,192724181700,83200,83200,83200,83200,0
|
|
20240802,181700,192724181700,83200,83200,83200,83200,0
|
|
20240802,181600,192724181700,83200,83200,83200,83200,0
|
|
20240802,181500,192724181700,83200,83200,83200,83200,0
|
|
20240802,181400,192724181700,83200,83200,83200,83200,0
|
|
20240802,181300,192724181700,83200,83200,83200,83200,0
|
|
20240802,181200,192724181700,83200,83200,83200,83200,0
|
|
20240802,181100,192724181700,83200,83200,83200,83200,0
|
|
20240802,181000,192724181700,83200,83200,83200,83200,0
|
|
20240802,180900,192724181700,83200,83200,83200,83200,0
|
|
20240802,180800,192724181700,83200,83200,83200,83200,0
|
|
20240802,180700,192724181700,83200,83200,83200,83200,133671
|
|
20240802,180600,192724181700,83200,83200,83200,83200,0
|
|
20240802,180500,192724181700,83200,83200,83200,83200,0
|
|
20240802,180400,192724181700,83200,83200,83200,83200,0
|
|
20240802,180300,192724181700,83200,83200,83200,83200,0
|
|
20240802,180200,192724181700,83200,83200,83200,83200,0
|
|
20240802,180100,192724181700,83200,83200,83200,83200,0
|
|
20240802,180000,192724181700,83200,83200,83200,83200,0
|
|
20240802,175900,192724181700,83200,83200,83200,83200,0
|
|
20240802,175800,192724181700,83200,83200,83200,83200,0
|
|
20240802,175700,192724181700,83200,83200,83200,83200,0
|
|
20240802,175600,192724181700,83200,83200,83200,83200,0
|
|
20240802,175500,192724181700,83200,83200,83200,83200,0
|
|
20240802,175400,192724181700,83200,83200,83200,83200,0
|
|
20240802,175300,192724181700,83200,83200,83200,83200,0
|
|
20240802,175200,192724181700,83200,83200,83200,83200,0
|
|
20240802,175100,192724181700,83200,83200,83200,83200,0
|
|
20240802,175000,192724181700,83200,83200,83200,83200,0
|
|
20240802,174900,192724181700,83200,83200,83200,83200,0
|
|
20240802,174800,192724181700,83200,83200,83200,83200,0
|
|
20240802,174700,192724181700,83200,83200,83200,83200,0
|
|
20240802,174600,192724181700,83200,83200,83200,83200,0
|
|
20240802,174500,192724181700,83200,83200,83200,83200,0
|
|
20240802,174400,192724181700,83200,83200,83200,83200,0
|
|
20240802,174300,192724181700,83200,83200,83200,83200,0
|
|
20240802,174200,192724181700,83200,83200,83200,83200,0
|
|
20240802,174100,192724181700,83200,83200,83200,83200,0
|
|
20240802,174000,192724181700,83200,83200,83200,83200,0
|
|
20240802,173900,192724181700,83200,83200,83200,83200,0
|
|
20240802,173800,192724181700,83200,83200,83200,83200,0
|
|
20240802,173700,192724181700,83200,83200,83200,83200,133671
|
|
20240802,173600,192724181700,83200,83200,83200,83200,0
|
|
20240802,173500,192724181700,83200,83200,83200,83200,0
|
|
20240802,173400,192724181700,83200,83200,83200,83200,0
|
|
20240802,173300,192724181700,83200,83200,83200,83200,0
|
|
20240802,173200,192724181700,83200,83200,83200,83200,0
|
|
20240802,173100,192724181700,83200,83200,83200,83200,0
|
|
20240802,173000,192724181700,83200,83200,83200,83200,0
|
|
20240802,172900,192724181700,83200,83200,83200,83200,0
|
|
20240802,172800,192724181700,83200,83200,83200,83200,0
|
|
20240802,172700,192724181700,83200,83200,83200,83200,0
|
|
20240802,172600,192724181700,83200,83200,83200,83200,0
|
|
20240802,172500,192724181700,83200,83200,83200,83200,0
|
|
20240802,172400,192724181700,83200,83200,83200,83200,0
|
|
20240802,172300,192724181700,83200,83200,83200,83200,0
|
|
20240802,172200,192724181700,83200,83200,83200,83200,0
|
|
20240802,172100,192724181700,83200,83200,83200,83200,0
|
|
20240802,172000,192724181700,83200,83200,83200,83200,0
|
|
20240802,171900,192724181700,83200,83200,83200,83200,0
|
|
20240802,171800,192724181700,83200,83200,83200,83200,0
|
|
20240802,171700,192724181700,83200,83200,83200,83200,0
|
|
20240802,171600,192724181700,83200,83200,83200,83200,0
|
|
20240802,171500,192724181700,83200,83200,83200,83200,0
|
|
20240802,171400,192724181700,83200,83200,83200,83200,0
|
|
20240802,171300,192724181700,83200,83200,83200,83200,0
|
|
20240802,171200,192724181700,83200,83200,83200,83200,0
|
|
20240802,171100,192724181700,83200,83200,83200,83200,0
|
|
20240802,171000,192724181700,83200,83200,83200,83200,0
|
|
20240802,170900,192724181700,83200,83200,83200,83200,0
|
|
20240802,170800,192724181700,83200,83200,83200,83200,0
|
|
20240802,170700,192724181700,83200,83200,83200,83200,133671
|
|
20240802,170600,192724181700,83200,83200,83200,83200,0
|
|
20240802,170500,192724181700,83200,83200,83200,83200,0
|
|
20240802,170400,192724181700,83200,83200,83200,83200,0
|
|
20240802,170300,192724181700,83200,83200,83200,83200,0
|
|
20240802,170200,192724181700,83200,83200,83200,83200,0
|
|
20240802,170100,192724181700,83200,83200,83200,83200,0
|
|
20240802,170000,192724181700,83200,83200,83200,83200,0
|
|
20240802,165900,192724181700,83200,83200,83200,83200,0
|
|
20240802,165800,192724181700,83200,83200,83200,83200,0
|
|
20240802,165700,192724181700,83200,83200,83200,83200,0
|
|
20240802,165600,192724181700,83200,83200,83200,83200,0
|
|
20240802,165500,192724181700,83200,83200,83200,83200,0
|
|
20240802,165400,192724181700,83200,83200,83200,83200,0
|
|
20240802,165300,192724181700,83200,83200,83200,83200,0
|
|
20240802,165200,192724181700,83200,83200,83200,83200,0
|
|
20240802,165100,192724181700,83200,83200,83200,83200,0
|
|
20240802,165000,192724181700,83200,83200,83200,83200,0
|
|
20240802,164900,192724181700,83200,83200,83200,83200,0
|
|
20240802,164800,192724181700,83200,83200,83200,83200,0
|
|
20240802,164700,192724181700,83200,83200,83200,83200,0
|
|
20240802,164600,192724181700,83200,83200,83200,83200,0
|
|
20240802,164500,192724181700,83200,83200,83200,83200,0
|
|
20240802,164400,192724181700,83200,83200,83200,83200,0
|
|
20240802,164300,192724181700,83200,83200,83200,83200,0
|
|
20240802,164200,192724181700,83200,83200,83200,83200,0
|
|
20240802,164100,192724181700,83200,83200,83200,83200,0
|
|
20240802,164000,192724181700,83200,83200,83200,83200,0
|
|
20240802,163900,192724181700,83200,83200,83200,83200,0
|
|
20240802,163800,192724181700,83200,83200,83200,83200,0
|
|
20240802,163700,192724181700,83200,83200,83200,83200,133671
|
|
20240802,163600,192724181700,83200,83200,83200,83200,0
|
|
20240802,163500,192724181700,83200,83200,83200,83200,0
|
|
20240802,163400,192724181700,83200,83200,83200,83200,0
|
|
20240802,163300,192724181700,83200,83200,83200,83200,0
|
|
20240802,163200,192724181700,83200,83200,83200,83200,0
|
|
20240802,163100,192724181700,83200,83200,83200,83200,0
|
|
20240802,163000,192724181700,83200,83200,83200,83200,0
|
|
20240802,162900,192724181700,83200,83200,83200,83200,0
|
|
20240802,162800,192724181700,83200,83200,83200,83200,0
|
|
20240802,162700,192724181700,83200,83200,83200,83200,0
|
|
20240802,162600,192724181700,83200,83200,83200,83200,0
|
|
20240802,162500,192724181700,83200,83200,83200,83200,0
|
|
20240802,162400,192724181700,83200,83200,83200,83200,0
|
|
20240802,162300,192724181700,83200,83200,83200,83200,0
|
|
20240802,162200,192724181700,83200,83200,83200,83200,0
|
|
20240802,162100,192724181700,83200,83200,83200,83200,0
|
|
20240802,162000,192724181700,83200,83200,83200,83200,0
|
|
20240802,161900,192724181700,83200,83200,83200,83200,0
|
|
20240802,161800,192724181700,83200,83200,83200,83200,0
|
|
20240802,161700,192724181700,83200,83200,83200,83200,0
|
|
20240802,161600,192724181700,83200,83200,83200,83200,0
|
|
20240802,161500,192724181700,83200,83200,83200,83200,0
|
|
20240802,161400,192724181700,83200,83200,83200,83200,0
|
|
20240802,161300,192724181700,83200,83200,83200,83200,0
|
|
20240802,161200,192724181700,83200,83200,83200,83200,0
|
|
20240802,161100,192724181700,83200,83200,83200,83200,0
|
|
20240802,161000,192724181700,83200,83200,83200,83200,0
|
|
20240802,160900,192724181700,83200,83200,83200,83200,0
|
|
20240802,160800,192724181700,83200,83200,83200,83200,0
|
|
20240802,160700,192724181700,83200,83200,83200,83200,133671
|
|
20240802,160600,192724181700,83200,83200,83200,83200,0
|
|
20240802,160500,192724181700,83200,83200,83200,83200,0
|
|
20240802,160400,192724181700,83200,83200,83200,83200,0
|
|
20240802,160300,192724181700,83200,83200,83200,83200,0
|
|
20240802,160200,192724181700,83200,83200,83200,83200,0
|
|
20240802,160100,192724181700,83200,83200,83200,83200,0
|
|
20240802,160000,192724181700,83200,83200,83200,83200,0
|
|
20240802,155900,192724181700,83200,83200,83200,83200,0
|
|
20240802,155800,192724181700,83200,83200,83200,83200,0
|
|
20240802,155700,192724181700,83200,83200,83200,83200,0
|
|
20240802,155600,192724181700,83200,83200,83200,83200,0
|
|
20240802,155500,192724181700,83200,83200,83200,83200,0
|
|
20240802,155400,192724181700,83200,83200,83200,83200,0
|
|
20240802,155300,192724181700,83200,83200,83200,83200,0
|
|
20240802,155200,192724181700,83200,83200,83200,83200,0
|
|
20240802,155100,192724181700,83200,83200,83200,83200,0
|
|
20240802,155000,192724181700,83200,83200,83200,83200,0
|
|
20240802,154900,192724181700,83200,83200,83200,83200,0
|
|
20240802,154800,192724181700,83200,83200,83200,83200,0
|
|
20240802,154700,192724181700,83200,83200,83200,83200,0
|
|
20240802,154600,192724181700,83200,83200,83200,83200,0
|
|
20240802,154500,192724181700,83200,83200,83200,83200,0
|
|
20240802,154400,192724181700,83200,83200,83200,83200,0
|
|
20240802,154300,192724181700,83200,83200,83200,83200,0
|
|
20240802,154200,192724181700,83200,83200,83200,83200,0
|
|
20240802,154100,192724181700,83200,83200,83200,83200,0
|
|
20240802,154000,192724181700,83200,83200,83200,83200,0
|
|
20240802,153900,192724181700,83200,83200,83200,83200,0
|
|
20240802,153800,192724181700,83200,83200,83200,83200,0
|
|
20240802,153700,192724181700,83200,83200,83200,83200,133671
|
|
20240802,153600,192724181700,83200,83200,83200,83200,0
|
|
20240802,153500,192724181700,83200,83200,83200,83200,0
|
|
20240802,153400,192724181700,83200,83200,83200,83200,0
|
|
20240802,153300,192724181700,83200,83200,83200,83200,0
|
|
20240802,153200,192724181700,83200,83200,83200,83200,0
|
|
20240802,153100,192724181700,83200,83200,83200,83200,0
|
|
20240802,153000,192724181700,83200,83200,83200,83200,133671
|
|
20240802,152900,181602754500,83400,83400,83400,83400,0
|
|
20240802,152800,181602754500,83400,83400,83400,83400,0
|
|
20240802,152700,181602754500,83400,83400,83400,83400,0
|
|
20240802,152600,181602754500,83400,83400,83400,83400,0
|
|
20240802,152500,181602754500,83400,83400,83400,83400,0
|
|
20240802,152400,181602754500,83400,83400,83400,83400,0
|
|
20240802,152300,181602754500,83400,83400,83400,83400,0
|
|
20240802,152200,181602754500,83400,83400,83400,83400,0
|
|
20240802,152100,181602754500,83400,83400,83400,83400,0
|
|
20240802,152000,181602754500,83400,83400,83400,83400,0
|
|
20240802,151900,181602754500,83400,83500,83600,83400,4216
|
|
20240802,151800,181250653800,83600,83400,83600,83300,4667
|
|
20240802,151700,180860700900,83400,83200,83600,83200,18394
|
|
20240802,151600,179325992500,83300,83200,83300,83200,1846
|
|
20240802,151500,179172346600,83200,83300,83300,83200,1468
|
|
20240802,151400,179050170800,83300,83100,83300,83100,6141
|
|
20240802,151300,178539245300,83100,82900,83200,82900,32153
|
|
20240802,151200,175868831400,82900,82900,83000,82900,2365
|
|
20240802,151100,175672672600,82900,82900,83000,82900,2364
|
|
20240802,151000,175476637500,83000,83000,83100,82900,9777
|
|
20240802,150900,174665142400,83100,83000,83100,83000,3801
|
|
20240802,150800,174349600300,83000,83000,83100,83000,4023
|
|
20240802,150700,174015527600,83000,83000,83100,83000,2211
|
|
20240802,150600,173831949100,83000,82900,83100,82900,9879
|
|
20240802,150500,173012216400,82900,83000,83100,82900,6646
|
|
20240802,150400,172460776800,83000,83100,83100,83000,7596
|
|
20240802,150300,171830276200,83000,83000,83100,83000,5433
|
|
20240802,150200,171379284200,83000,83000,83100,83000,5732
|
|
20240802,150100,170903482800,83000,83000,83100,83000,5804
|
|
20240802,150000,170421679000,83100,83100,83100,83000,3145
|
|
20240802,145900,170160567800,83000,83100,83100,83000,3450
|
|
20240802,145800,169874128100,83000,83000,83100,83000,3822
|
|
20240802,145700,169556747300,83000,83000,83100,83000,2773
|
|
20240802,145600,169326526600,83000,83100,83100,83000,4154
|
|
20240802,145500,168981533900,83100,83000,83100,83000,7189
|
|
20240802,145400,168384391400,83000,83000,83100,83000,3974
|
|
20240802,145300,168054508000,83000,83000,83100,83000,3825
|
|
20240802,145200,167736993100,83000,83100,83100,83000,4944
|
|
20240802,145100,167326473600,83000,83000,83100,83000,6443
|
|
20240802,145000,166791643600,83100,83000,83100,83000,4423
|
|
20240802,144900,166424480900,83100,83000,83100,83000,2672
|
|
20240802,144800,166202642000,83000,82900,83000,82900,6382
|
|
20240802,144700,165673108400,82900,83100,83100,82900,3789
|
|
20240802,144600,165358751300,83000,83000,83100,83000,3429
|
|
20240802,144500,165074083600,83100,83000,83100,83000,2122
|
|
20240802,144400,164897892300,83100,83000,83100,82900,6145
|
|
20240802,144300,164388043800,82900,82800,83000,82800,4912
|
|
20240802,144200,163980734800,82900,82700,82900,82700,10895
|
|
20240802,144100,163078567100,82800,82700,82800,82700,3961
|
|
20240802,144000,162750874100,82800,82800,82800,82700,2772
|
|
20240802,143900,162521543000,82700,82700,82800,82700,4539
|
|
20240802,143800,162146059500,82800,82700,82800,82700,6881
|
|
20240802,143700,161576809900,82800,82700,82800,82700,9032
|
|
20240802,143600,160829392400,82800,82900,83000,82700,12783
|
|
20240802,143500,159771000300,83000,82900,83000,82800,5533
|
|
20240802,143400,159312278900,82800,83000,83100,82800,6522
|
|
20240802,143300,158771395000,83000,83000,83100,83000,4241
|
|
20240802,143200,158419358400,83100,83000,83100,83000,1619
|
|
20240802,143100,158284934000,83000,83000,83100,83000,3185
|
|
20240802,143000,158020529700,83100,83000,83100,83000,2222
|
|
20240802,142900,157836064500,83000,83100,83100,83000,2251
|
|
20240802,142800,157649162200,83000,83000,83100,83000,1699
|
|
20240802,142700,157508099700,83000,83100,83100,83000,6680
|
|
20240802,142600,156953151900,83100,82900,83100,82900,6001
|
|
20240802,142500,156454958000,82900,82800,83000,82800,12162
|
|
20240802,142400,155446675200,82800,83000,83100,82800,38344
|
|
20240802,142300,152265055100,83100,83000,83100,83000,3127
|
|
20240802,142200,152005407900,83100,83000,83100,83000,2075
|
|
20240802,142100,151833087300,83000,83100,83200,83000,10125
|
|
20240802,142000,150991774200,83100,83200,83200,83100,5758
|
|
20240802,141900,150512890500,83200,83100,83200,83100,2555
|
|
20240802,141800,150300414500,83100,83100,83300,83100,11371
|
|
20240802,141700,149354382100,83100,83100,83300,83100,7601
|
|
20240802,141600,148722050700,83200,83200,83300,83100,3839
|
|
20240802,141500,148402631100,83200,83300,83400,83200,4784
|
|
20240802,141400,148004187600,83300,83300,83400,83200,4129
|
|
20240802,141300,147660323300,83200,83200,83300,83200,4248
|
|
20240802,141200,147306526200,83200,83300,83300,83200,3549
|
|
20240802,141100,147011173400,83200,83200,83300,83200,9075
|
|
20240802,141000,146255520000,83200,83100,83300,83100,21228
|
|
20240802,140900,144489325300,83100,83100,83200,83100,1742
|
|
20240802,140800,144344510900,83100,83100,83200,83100,1685
|
|
20240802,140700,144204437000,83100,83100,83200,83100,2523
|
|
20240802,140600,143994722200,83100,83100,83200,83100,2266
|
|
20240802,140500,143806363900,83200,83200,83200,83100,3745
|
|
20240802,140400,143495123200,83100,83100,83200,83100,2197
|
|
20240802,140300,143312501600,83200,83100,83200,83100,2204
|
|
20240802,140200,143129283600,83100,83200,83200,83100,2564
|
|
20240802,140100,142916170800,83200,83100,83200,83100,3175
|
|
20240802,140000,142652270800,83100,83200,83200,83100,1463
|
|
20240802,135900,142530642300,83100,83100,83200,83100,1446
|
|
20240802,135800,142410452500,83100,83100,83200,83100,1896
|
|
20240802,135700,142252848100,83200,83100,83200,83100,2243
|
|
20240802,135600,142066399900,83100,83200,83200,83100,2035
|
|
20240802,135500,141897231100,83200,83200,83200,83100,1911
|
|
20240802,135400,141738378700,83200,83100,83200,83100,2951
|
|
20240802,135300,141493086600,83200,83200,83200,83100,1537
|
|
20240802,135200,141365316900,83200,83200,83200,83100,1641
|
|
20240802,135100,141228884100,83200,83100,83200,83100,1051
|
|
20240802,135000,141141490900,83100,83200,83200,83100,976
|
|
20240802,134900,141060325800,83200,83100,83200,83100,1553
|
|
20240802,134800,140931213500,83200,83100,83200,83100,921
|
|
20240802,134700,140854619300,83200,83200,83200,83100,2342
|
|
20240802,134600,140659904400,83100,83200,83200,83100,1923
|
|
20240802,134500,140499952400,83200,83200,83200,83100,1289
|
|
20240802,134400,140392774400,83200,83100,83200,83100,924
|
|
20240802,134300,140315937100,83200,83100,83200,83100,4563
|
|
20240802,134200,139936704100,83200,83100,83200,83100,2357
|
|
20240802,134100,139740781500,83200,83200,83200,83100,2682
|
|
20240802,134000,139517677900,83200,83200,83200,83100,3429
|
|
20240802,133900,139232425700,83200,83300,83300,83100,3532
|
|
20240802,133800,138938614100,83300,83100,83300,83100,4488
|
|
20240802,133700,138565188300,83100,83100,83200,83100,806
|
|
20240802,133600,138498163000,83200,83300,83300,83100,7462
|
|
20240802,133500,137876915700,83400,83300,83400,83300,639
|
|
20240802,133400,137823661300,83300,83300,83400,83300,1051
|
|
20240802,133300,137736082100,83300,83400,83400,83300,668
|
|
20240802,133200,137680400300,83300,83400,83500,83300,2703
|
|
20240802,133100,137454979100,83500,83400,83500,83300,2815
|
|
20240802,133000,137220207000,83400,83400,83400,83300,4283
|
|
20240802,132900,136863039100,83300,83300,83400,83300,1709
|
|
20240802,132800,136720622500,83400,83300,83400,83200,3776
|
|
20240802,132700,136406157100,83300,83200,83400,83200,5791
|
|
20240802,132600,135923810400,83200,83200,83300,83100,2463
|
|
20240802,132500,135718882700,83100,83200,83300,83100,2233
|
|
20240802,132400,135533117900,83200,83200,83300,83200,2029
|
|
20240802,132300,135364277800,83300,83200,83300,83200,1883
|
|
20240802,132200,135207600300,83200,83100,83200,83000,11669
|
|
20240802,132100,134237177900,83000,83000,83200,83000,3673
|
|
20240802,132000,133932040600,83000,83100,83100,83000,1438
|
|
20240802,131900,133812588300,83000,83000,83200,83000,1701
|
|
20240802,131800,133671214900,83100,83200,83200,83000,3287
|
|
20240802,131700,133398143000,83200,83200,83200,83000,2080
|
|
20240802,131600,133225306600,83100,83000,83200,83000,2141
|
|
20240802,131500,133047469000,83000,83000,83100,83000,11234
|
|
20240802,131400,132114040400,83000,83100,83100,83000,1234
|
|
20240802,131300,132011584600,83000,82900,83100,82900,6334
|
|
20240802,131200,131485896400,83000,83100,83100,82900,35602
|
|
20240802,131100,128531357300,83000,83100,83100,83000,2119
|
|
20240802,131000,128355427500,83000,83100,83100,83000,2121
|
|
20240802,130900,128179314800,83100,83000,83100,83000,3926
|
|
20240802,130800,127853228600,83100,83000,83100,83000,1803
|
|
20240802,130700,127703468300,83000,83100,83100,83000,2406
|
|
20240802,130600,127503644100,83100,83100,83100,83000,2468
|
|
20240802,130500,127298706900,83100,83000,83100,83000,1799
|
|
20240802,130400,127149297100,83100,83100,83100,83000,2382
|
|
20240802,130300,126951467200,83100,83000,83100,83000,1808
|
|
20240802,130200,126801367000,83100,83100,83200,83000,5953
|
|
20240802,130100,126306803200,83200,83100,83200,83100,1470
|
|
20240802,130000,126184616300,83100,83100,83200,83100,5825
|
|
20240802,125900,125700542100,83100,83100,83200,83100,1649
|
|
20240802,125800,125563471000,83200,83200,83200,83100,1271
|
|
20240802,125700,125457755600,83100,83000,83200,83000,6048
|
|
20240802,125600,124955170300,83100,83200,83200,83000,23394
|
|
20240802,125500,123011283200,83100,83100,83200,83100,866
|
|
20240802,125400,122939256300,83100,83200,83200,83100,2400
|
|
20240802,125300,122739753100,83300,83100,83300,83100,9934
|
|
20240802,125200,121913443400,83100,83100,83200,83100,972
|
|
20240802,125100,121832626200,83100,83100,83200,83100,3229
|
|
20240802,125000,121564249600,83200,83200,83200,83100,1752
|
|
20240802,124900,121418543700,83100,83100,83200,83100,2040
|
|
20240802,124800,121248853900,83200,83100,83300,83100,6379
|
|
20240802,124700,120718151100,83100,83200,83300,83100,7156
|
|
20240802,124600,120123051200,83300,83200,83300,83100,9054
|
|
20240802,124500,119369673800,83200,83200,83200,83100,844
|
|
20240802,124400,119299485200,83200,83300,83300,83100,13260
|
|
20240802,124300,118195790400,83400,83300,83400,83300,727
|
|
20240802,124200,118135197600,83400,83300,83400,83300,4494
|
|
20240802,124100,117760523100,83300,83400,83400,83300,6913
|
|
20240802,124000,117184106100,83400,83300,83400,83300,645
|
|
20240802,123900,117130336700,83300,83300,83400,83300,633
|
|
20240802,123800,117077566900,83400,83200,83400,83200,990
|
|
20240802,123700,116995014300,83200,83200,83300,83200,5606
|
|
20240802,123600,116528126200,83300,83400,83400,83200,7503
|
|
20240802,123500,115903335700,83400,83400,83500,83300,1202
|
|
20240802,123400,115803127500,83500,83500,83600,83200,10532
|
|
20240802,123300,114925021700,83400,83400,83500,83400,7261
|
|
20240802,123200,114318865200,83400,83400,83500,83400,983
|
|
20240802,123100,114236837200,83500,83500,83500,83400,552
|
|
20240802,123000,114190769400,83500,83400,83500,83400,561
|
|
20240802,122900,114143969000,83500,83300,83500,83300,4662
|
|
20240802,122800,113755176300,83400,83400,83400,83300,6241
|
|
20240802,122700,113234853500,83400,83300,83400,83300,1583
|
|
20240802,122600,113102952800,83400,83400,83400,83300,3690
|
|
20240802,122500,112795430900,83400,83500,83500,83400,1581
|
|
20240802,122400,112663552600,83400,83400,83500,83400,1485
|
|
20240802,122300,112539689600,83400,83300,83500,83300,1726
|
|
20240802,122200,112395693300,83400,83400,83400,83300,5696
|
|
20240802,122100,111920680400,83300,83400,83400,83300,695
|
|
20240802,122000,111862736700,83400,83400,83400,83300,3774
|
|
20240802,121900,111548041500,83400,83500,83500,83300,6310
|
|
20240802,121800,111021792800,83500,83400,83500,83400,530
|
|
20240802,121700,110977570300,83400,83500,83500,83400,517
|
|
20240802,121600,110934406300,83500,83500,83500,83400,1716
|
|
20240802,121500,110791158300,83400,83500,83500,83400,760
|
|
20240802,121400,110727716900,83500,83500,83500,83400,1795
|
|
20240802,121300,110577860700,83500,83400,83500,83400,3663
|
|
20240802,121200,110272211500,83500,83400,83500,83400,3831
|
|
20240802,121100,109952363700,83400,83600,83600,83400,4251
|
|
20240802,121000,109597614200,83500,83500,83600,83500,3306
|
|
20240802,120900,109321535000,83500,83600,83600,83500,564
|
|
20240802,120800,109274419000,83500,83700,83700,83500,4448
|
|
20240802,120700,108902581500,83700,83600,83700,83500,5454
|
|
20240802,120600,108446643400,83600,83500,83600,83500,1270
|
|
20240802,120500,108340517800,83600,83400,83600,83400,2081
|
|
20240802,120400,108166730100,83500,83500,83500,83400,3372
|
|
20240802,120300,107885306400,83400,83400,83500,83400,2720
|
|
20240802,120200,107658196400,83500,83400,83500,83400,3253
|
|
20240802,120100,107386576700,83500,83400,83500,83400,2977
|
|
20240802,120000,107138025800,83500,83500,83500,83400,1114
|
|
20240802,115900,107045038200,83400,83400,83500,83400,832
|
|
20240802,115800,106975607500,83500,83300,83500,83300,3656
|
|
20240802,115700,106670701200,83400,83300,83400,83300,2144
|
|
20240802,115600,106492016900,83300,83400,83500,83300,9915
|
|
20240802,115500,105665134100,83400,83400,83500,83400,436
|
|
20240802,115400,105628767400,83400,83500,83600,83400,5762
|
|
20240802,115300,105147693300,83600,83500,83600,83500,7579
|
|
20240802,115200,104514155100,83500,83500,83600,83500,662
|
|
20240802,115100,104458840600,83600,83500,83600,83400,18816
|
|
20240802,115000,102887183900,83400,83400,83500,83400,3872
|
|
20240802,114900,102564079600,83400,83400,83500,83400,641
|
|
20240802,114800,102510598300,83400,83400,83500,83400,911
|
|
20240802,114700,102434580400,83500,83500,83500,83400,914
|
|
20240802,114600,102358290200,83500,83400,83500,83400,2107
|
|
20240802,114500,102182479000,83500,83500,83500,83400,841
|
|
20240802,114400,102112297000,83400,83500,83600,83400,2077
|
|
20240802,114300,101938878500,83600,83400,83600,83400,4339
|
|
20240802,114200,101576463400,83500,83500,83600,83400,2790
|
|
20240802,114100,101343514700,83600,83500,83600,83500,1784
|
|
20240802,114000,101194488600,83600,83300,83700,83300,17163
|
|
20240802,113900,99760792900,83400,83400,83500,83300,5381
|
|
20240802,113800,99312052300,83500,83400,83500,83400,1074
|
|
20240802,113700,99222434300,83400,83500,83500,83400,2039
|
|
20240802,113600,99052365800,83500,83400,83500,83400,1750
|
|
20240802,113500,98906339100,83500,83400,83500,83400,830
|
|
20240802,113400,98837073800,83400,83400,83500,83400,644
|
|
20240802,113300,98783331400,83400,83600,83600,83400,6024
|
|
20240802,113200,98280415700,83600,83300,83600,83300,13633
|
|
20240802,113100,97142092400,83400,83300,83400,83300,982
|
|
20240802,113000,97060221700,83400,83300,83400,83200,9540
|
|
20240802,112900,96265411300,83200,83300,83300,83200,1906
|
|
20240802,112800,96106700800,83200,83300,83300,83200,6507
|
|
20240802,112700,95564702300,83200,83000,83400,83000,54427
|
|
20240802,112600,91038381000,83000,83100,83100,83000,4154
|
|
20240802,112500,90693538500,83000,83000,83100,83000,4392
|
|
20240802,112400,90328856000,83000,83200,83200,83000,6951
|
|
20240802,112300,89751323900,83100,83100,83200,83000,13486
|
|
20240802,112200,88630297300,83100,83100,83200,83000,4256
|
|
20240802,112100,88276495300,83100,83100,83200,83000,6865
|
|
20240802,112000,87706107600,83100,83600,83700,83000,35507
|
|
20240802,111900,84742172900,83600,83900,83900,83600,27915
|
|
20240802,111800,82405882700,83900,83900,83900,83800,16749
|
|
20240802,111700,81002061600,83800,83900,83900,83800,2352
|
|
20240802,111600,80804892200,83800,83900,83900,83800,1214
|
|
20240802,111500,80703096300,83900,83900,83900,83800,6560
|
|
20240802,111400,80153245700,83800,83900,83900,83800,6426
|
|
20240802,111300,79614148200,83900,83900,84000,83800,5494
|
|
20240802,111200,79153221000,84000,84000,84000,83800,14062
|
|
20240802,111100,77972957000,84100,84100,84100,84000,7937
|
|
20240802,111000,77306200700,84000,84000,84100,84000,1103
|
|
20240802,110900,77213482600,84100,84100,84100,84000,1088
|
|
20240802,110800,77122034100,84000,84100,84100,84000,1048
|
|
20240802,110700,77033946100,84000,84000,84100,84000,1006
|
|
20240802,110600,76949391000,84000,84100,84100,84000,1202
|
|
20240802,110500,76848367800,84100,83900,84100,83800,47481
|
|
20240802,110400,72863092900,83800,83800,83900,83800,2922
|
|
20240802,110300,72618104400,83900,83800,83900,83800,9480
|
|
20240802,110200,71823547500,83900,83900,83900,83800,7036
|
|
20240802,110100,71233366600,83900,84100,84200,83800,53757
|
|
20240802,110000,66718058700,84200,84200,84300,84100,1995
|
|
20240802,105900,66550151800,84200,84200,84300,84200,6336
|
|
20240802,105800,66016597900,84200,84200,84300,84200,2078
|
|
20240802,105700,65841594800,84200,84400,84500,84200,12487
|
|
20240802,105600,64788201300,84400,84400,84500,84400,937
|
|
20240802,105500,64709056400,84500,84500,84500,84400,906
|
|
20240802,105400,64632554700,84500,84500,84500,84400,1268
|
|
20240802,105300,64525417600,84500,84400,84500,84400,650
|
|
20240802,105200,64470504800,84400,84400,84500,84400,922
|
|
20240802,105100,64392630400,84400,84600,84600,84400,6378
|
|
20240802,105000,63853835800,84600,84600,84600,84500,740
|
|
20240802,104900,63791238900,84600,84500,84600,84500,514
|
|
20240802,104800,63747770800,84600,84600,84600,84500,861
|
|
20240802,104700,63674964100,84600,84500,84600,84500,922
|
|
20240802,104600,63597016600,84500,84600,84700,84500,768
|
|
20240802,104500,63532083100,84600,84700,84700,84500,7706
|
|
20240802,104400,62880184000,84700,84400,84700,84400,12551
|
|
20240802,104300,61819099400,84500,84400,84500,84400,745
|
|
20240802,104200,61756169400,84400,84500,84500,84400,948
|
|
20240802,104100,61676101300,84500,84300,84500,84300,8659
|
|
20240802,104000,60945255100,84400,84400,84400,84300,763
|
|
20240802,103900,60880875300,84300,84300,84400,84300,386
|
|
20240802,103800,60848307200,84300,84400,84400,84300,6601
|
|
20240802,103700,60291824400,84300,84400,84400,84300,617
|
|
20240802,103600,60239768700,84400,84400,84500,84300,1010
|
|
20240802,103500,60154526000,84400,84400,84500,84300,5725
|
|
20240802,103400,59671338400,84400,84400,84500,84400,2530
|
|
20240802,103300,59457754000,84500,84300,84500,84300,4491
|
|
20240802,103200,59078710100,84300,84400,84400,84300,261
|
|
20240802,103100,59056686700,84400,84400,84500,84300,3019
|
|
20240802,103000,58801874200,84500,84500,84600,84400,5231
|
|
20240802,102900,58359957700,84600,84500,84600,84500,822
|
|
20240802,102800,58290470000,84600,84500,84600,84500,6360
|
|
20240802,102700,57753025800,84600,84500,84600,84500,1088
|
|
20240802,102600,57661063400,84600,84500,84600,84500,529
|
|
20240802,102500,57616357100,84500,84500,84500,84400,5849
|
|
20240802,102400,57122169000,84500,84500,84600,84500,1476
|
|
20240802,102300,56997420500,84500,84600,84600,84500,964
|
|
20240802,102200,56915911500,84600,84500,84600,84400,3859
|
|
20240802,102100,56589843400,84400,84600,84600,84400,5553
|
|
20240802,102000,56120492600,84600,84700,84700,84600,755
|
|
20240802,101900,56056611200,84700,84800,84800,84600,6966
|
|
20240802,101800,55466279700,84800,84800,84900,84700,12088
|
|
20240802,101700,54441247600,84800,84600,84800,84500,6691
|
|
20240802,101600,53874751200,84600,84600,84600,84500,2741
|
|
20240802,101500,53642876600,84600,84500,84600,84500,1343
|
|
20240802,101400,53529312400,84500,84500,84600,84500,3343
|
|
20240802,101300,53246765400,84500,84400,84500,84400,3331
|
|
20240802,101200,52965298800,84400,84400,84500,84300,4143
|
|
20240802,101100,52615587600,84400,84500,84500,84300,3612
|
|
20240802,101000,52310726600,84400,84400,84500,84400,1077
|
|
20240802,100900,52219770900,84500,84500,84500,84400,1353
|
|
20240802,100800,52105508900,84500,84300,84500,84200,5733
|
|
20240802,100700,51621866200,84300,84100,84300,84100,2941
|
|
20240802,100600,51374237300,84200,84200,84300,84100,8994
|
|
20240802,100500,50617015000,84200,84200,84300,84200,3728
|
|
20240802,100400,50303036400,84200,84200,84200,84100,1956
|
|
20240802,100300,50138378000,84200,84300,84300,84100,5845
|
|
20240802,100200,49646279300,84300,84200,84300,84100,3474
|
|
20240802,100100,49353726100,84200,84000,84200,84000,6540
|
|
20240802,100000,48803595900,84100,84100,84100,84000,1678
|
|
20240802,095900,48662568800,84000,84000,84100,84000,2748
|
|
20240802,095800,48431656300,84100,84000,84100,84000,2926
|
|
20240802,095700,48185781100,84100,84200,84300,84000,3544
|
|
20240802,095600,47887600100,84300,84100,84300,84000,3684
|
|
20240802,095500,47577515300,84100,84000,84200,83900,11632
|
|
20240802,095400,46599900600,84100,84300,84400,84000,11949
|
|
20240802,095300,45594170900,84300,84700,84800,84300,32411
|
|
20240802,095200,42853729000,84800,84700,84800,84700,4446
|
|
20240802,095100,42477114900,84800,84700,84800,84700,2991
|
|
20240802,095000,42223730200,84700,84800,84800,84700,3959
|
|
20240802,094900,41888376000,84800,85100,85100,84700,31516
|
|
20240802,094800,39210976500,85000,85000,85100,85000,7138
|
|
20240802,094700,38603842000,85100,85100,85100,85000,2730
|
|
20240802,094600,38371720600,85000,85100,85100,85000,5060
|
|
20240802,094500,37941389200,85000,85000,85100,85000,5233
|
|
20240802,094400,37496304000,85000,85200,85200,85000,7033
|
|
20240802,094300,36897775800,85100,85100,85300,85100,4267
|
|
20240802,094200,36534373100,85100,85100,85200,85100,8051
|
|
20240802,094100,35848695000,85100,85200,85300,85100,7359
|
|
20240802,094000,35222019500,85200,85200,85300,85100,4918
|
|
20240802,093900,34803045900,85200,85100,85200,85100,4757
|
|
20240802,093800,34397955100,85100,85100,85200,85100,3368
|
|
20240802,093700,34111233900,85100,85100,85300,85100,11258
|
|
20240802,093600,33152469000,85200,85200,85200,85100,8088
|
|
20240802,093500,32463834200,85100,85200,85300,85100,9530
|
|
20240802,093400,31651889200,85200,85300,85300,85200,3758
|
|
20240802,093300,31331643100,85200,85400,85400,85200,19150
|
|
20240802,093200,29697994500,85500,85500,85500,85400,5951
|
|
20240802,093100,29189503600,85500,85400,85500,85300,6057
|
|
20240802,093000,28672241600,85400,85300,85400,85300,5620
|
|
20240802,092900,28192466000,85400,85500,85500,85300,5308
|
|
20240802,092800,27739125400,85400,85400,85500,85400,6515
|
|
20240802,092700,27182253200,85400,85500,85500,85400,5840
|
|
20240802,092600,26683212100,85500,85400,85500,85400,932
|
|
20240802,092500,26603588200,85400,85500,85500,85400,1010
|
|
20240802,092400,26517286200,85500,85600,85600,85400,3405
|
|
20240802,092300,26226077600,85600,85400,85600,85400,7143
|
|
20240802,092200,25615104600,85500,85500,85600,85400,13101
|
|
20240802,092100,24495099200,85500,85700,85700,85500,4232
|
|
20240802,092000,24132987200,85700,85700,85800,85600,3269
|
|
20240802,091900,23852865000,85600,85600,85700,85600,4787
|
|
20240802,091800,23442751200,85700,85600,85700,85500,7459
|
|
20240802,091700,22804263500,85600,85600,85700,85500,16141
|
|
20240802,091600,21423156400,85600,85800,85800,85600,8902
|
|
20240802,091500,20660101900,85800,85800,85900,85700,5928
|
|
20240802,091400,20151174000,85800,85700,85800,85600,6657
|
|
20240802,091300,19580616700,85600,85700,85700,85600,2620
|
|
20240802,091200,19356219000,85600,85800,85800,85500,15773
|
|
20240802,091100,18005479400,85800,85800,85800,85700,1715
|
|
20240802,091000,17858400200,85800,85700,85900,85700,3276
|
|
20240802,090900,17577408900,85800,85700,86000,85600,20516
|
|
20240802,090800,15818262800,85700,85600,85700,85500,6861
|
|
20240802,090700,15231028100,85500,85800,85900,85500,9756
|
|
20240802,090600,14394978300,85700,86000,86000,85700,11530
|
|
20240802,090500,13405243900,86000,85800,86100,85800,13813
|
|
20240802,090400,12217843500,85900,85800,85900,85700,5702
|
|
20240802,090300,11728556600,85800,85700,85800,85500,13689
|
|
20240802,090200,10557238000,85700,85500,85800,85400,10712
|
|
20240802,090100,9639767200,85400,85700,85700,85000,35468
|
|
20240802,090000,6613306500,85800,85800,86100,85600,76943
|