704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,204100,312602140,5190,5190,5190,5190,1206
|
|
20240809,204000,312602140,5190,5190,5190,5190,0
|
|
20240809,203900,312602140,5190,5190,5190,5190,0
|
|
20240809,203800,312602140,5190,5190,5190,5190,0
|
|
20240809,203700,312602140,5190,5190,5190,5190,0
|
|
20240809,203600,312602140,5190,5190,5190,5190,0
|
|
20240809,203500,312602140,5190,5190,5190,5190,0
|
|
20240809,203400,312602140,5190,5190,5190,5190,0
|
|
20240809,203300,312602140,5190,5190,5190,5190,0
|
|
20240809,203200,312602140,5190,5190,5190,5190,0
|
|
20240809,203100,312602140,5190,5190,5190,5190,0
|
|
20240809,203000,312602140,5190,5190,5190,5190,0
|
|
20240809,202900,312602140,5190,5190,5190,5190,0
|
|
20240809,202800,312602140,5190,5190,5190,5190,0
|
|
20240809,202700,312602140,5190,5190,5190,5190,0
|
|
20240809,202600,312602140,5190,5190,5190,5190,0
|
|
20240809,202500,312602140,5190,5190,5190,5190,0
|
|
20240809,202400,312602140,5190,5190,5190,5190,0
|
|
20240809,202300,312602140,5190,5190,5190,5190,0
|
|
20240809,202200,312602140,5190,5190,5190,5190,0
|
|
20240809,202100,312602140,5190,5190,5190,5190,0
|
|
20240809,202000,312602140,5190,5190,5190,5190,0
|
|
20240809,201900,312602140,5190,5190,5190,5190,0
|
|
20240809,201800,312602140,5190,5190,5190,5190,0
|
|
20240809,201700,312602140,5190,5190,5190,5190,0
|
|
20240809,201600,312602140,5190,5190,5190,5190,0
|
|
20240809,201500,312602140,5190,5190,5190,5190,0
|
|
20240809,201400,312602140,5190,5190,5190,5190,0
|
|
20240809,201300,312602140,5190,5190,5190,5190,0
|
|
20240809,201200,312602140,5190,5190,5190,5190,0
|
|
20240809,201100,312602140,5190,5190,5190,5190,1206
|
|
20240809,201000,312602140,5190,5190,5190,5190,0
|
|
20240809,200900,312602140,5190,5190,5190,5190,0
|
|
20240809,200800,312602140,5190,5190,5190,5190,0
|
|
20240809,200700,312602140,5190,5190,5190,5190,0
|
|
20240809,200600,312602140,5190,5190,5190,5190,0
|
|
20240809,200500,312602140,5190,5190,5190,5190,0
|
|
20240809,200400,312602140,5190,5190,5190,5190,0
|
|
20240809,200300,312602140,5190,5190,5190,5190,0
|
|
20240809,200200,312602140,5190,5190,5190,5190,0
|
|
20240809,200100,312602140,5190,5190,5190,5190,0
|
|
20240809,200000,312602140,5190,5190,5190,5190,0
|
|
20240809,195900,312602140,5190,5190,5190,5190,0
|
|
20240809,195800,312602140,5190,5190,5190,5190,0
|
|
20240809,195700,312602140,5190,5190,5190,5190,0
|
|
20240809,195600,312602140,5190,5190,5190,5190,0
|
|
20240809,195500,312602140,5190,5190,5190,5190,0
|
|
20240809,195400,312602140,5190,5190,5190,5190,0
|
|
20240809,195300,312602140,5190,5190,5190,5190,0
|
|
20240809,195200,312602140,5190,5190,5190,5190,0
|
|
20240809,195100,312602140,5190,5190,5190,5190,0
|
|
20240809,195000,312602140,5190,5190,5190,5190,0
|
|
20240809,194900,312602140,5190,5190,5190,5190,0
|
|
20240809,194800,312602140,5190,5190,5190,5190,0
|
|
20240809,194700,312602140,5190,5190,5190,5190,0
|
|
20240809,194600,312602140,5190,5190,5190,5190,0
|
|
20240809,194500,312602140,5190,5190,5190,5190,0
|
|
20240809,194400,312602140,5190,5190,5190,5190,0
|
|
20240809,194300,312602140,5190,5190,5190,5190,0
|
|
20240809,194200,312602140,5190,5190,5190,5190,0
|
|
20240809,194100,312602140,5190,5190,5190,5190,1206
|
|
20240809,194000,312602140,5190,5190,5190,5190,0
|
|
20240809,193900,312602140,5190,5190,5190,5190,0
|
|
20240809,193800,312602140,5190,5190,5190,5190,0
|
|
20240809,193700,312602140,5190,5190,5190,5190,0
|
|
20240809,193600,312602140,5190,5190,5190,5190,0
|
|
20240809,193500,312602140,5190,5190,5190,5190,0
|
|
20240809,193400,312602140,5190,5190,5190,5190,0
|
|
20240809,193300,312602140,5190,5190,5190,5190,0
|
|
20240809,193200,312602140,5190,5190,5190,5190,0
|
|
20240809,193100,312602140,5190,5190,5190,5190,0
|
|
20240809,193000,312602140,5190,5190,5190,5190,0
|
|
20240809,192900,312602140,5190,5190,5190,5190,0
|
|
20240809,192800,312602140,5190,5190,5190,5190,0
|
|
20240809,192700,312602140,5190,5190,5190,5190,0
|
|
20240809,192600,312602140,5190,5190,5190,5190,0
|
|
20240809,192500,312602140,5190,5190,5190,5190,0
|
|
20240809,192400,312602140,5190,5190,5190,5190,0
|
|
20240809,192300,312602140,5190,5190,5190,5190,0
|
|
20240809,192200,312602140,5190,5190,5190,5190,0
|
|
20240809,192100,312602140,5190,5190,5190,5190,0
|
|
20240809,192000,312602140,5190,5190,5190,5190,0
|
|
20240809,191900,312602140,5190,5190,5190,5190,0
|
|
20240809,191800,312602140,5190,5190,5190,5190,0
|
|
20240809,191700,312602140,5190,5190,5190,5190,0
|
|
20240809,191600,312602140,5190,5190,5190,5190,0
|
|
20240809,191500,312602140,5190,5190,5190,5190,0
|
|
20240809,191400,312602140,5190,5190,5190,5190,0
|
|
20240809,191300,312602140,5190,5190,5190,5190,0
|
|
20240809,191200,312602140,5190,5190,5190,5190,0
|
|
20240809,191100,312602140,5190,5190,5190,5190,1206
|
|
20240809,191000,312602140,5190,5190,5190,5190,0
|
|
20240809,190900,312602140,5190,5190,5190,5190,0
|
|
20240809,190800,312602140,5190,5190,5190,5190,0
|
|
20240809,190700,312602140,5190,5190,5190,5190,0
|
|
20240809,190600,312602140,5190,5190,5190,5190,0
|
|
20240809,190500,312602140,5190,5190,5190,5190,0
|
|
20240809,190400,312602140,5190,5190,5190,5190,0
|
|
20240809,190300,312602140,5190,5190,5190,5190,0
|
|
20240809,190200,312602140,5190,5190,5190,5190,0
|
|
20240809,190100,312602140,5190,5190,5190,5190,0
|
|
20240809,190000,312602140,5190,5190,5190,5190,0
|
|
20240809,185900,312602140,5190,5190,5190,5190,0
|
|
20240809,185800,312602140,5190,5190,5190,5190,0
|
|
20240809,185700,312602140,5190,5190,5190,5190,0
|
|
20240809,185600,312602140,5190,5190,5190,5190,0
|
|
20240809,185500,312602140,5190,5190,5190,5190,0
|
|
20240809,185400,312602140,5190,5190,5190,5190,0
|
|
20240809,185300,312602140,5190,5190,5190,5190,0
|
|
20240809,185200,312602140,5190,5190,5190,5190,0
|
|
20240809,185100,312602140,5190,5190,5190,5190,0
|
|
20240809,185000,312602140,5190,5190,5190,5190,0
|
|
20240809,184900,312602140,5190,5190,5190,5190,0
|
|
20240809,184800,312602140,5190,5190,5190,5190,0
|
|
20240809,184700,312602140,5190,5190,5190,5190,0
|
|
20240809,184600,312602140,5190,5190,5190,5190,0
|
|
20240809,184500,312602140,5190,5190,5190,5190,0
|
|
20240809,184400,312602140,5190,5190,5190,5190,0
|
|
20240809,184300,312602140,5190,5190,5190,5190,0
|
|
20240809,184200,312602140,5190,5190,5190,5190,0
|
|
20240809,184100,312602140,5190,5190,5190,5190,1206
|
|
20240809,184000,312602140,5190,5190,5190,5190,0
|
|
20240809,183900,312602140,5190,5190,5190,5190,0
|
|
20240809,183800,312602140,5190,5190,5190,5190,0
|
|
20240809,183700,312602140,5190,5190,5190,5190,0
|
|
20240809,183600,312602140,5190,5190,5190,5190,0
|
|
20240809,183500,312602140,5190,5190,5190,5190,0
|
|
20240809,183400,312602140,5190,5190,5190,5190,0
|
|
20240809,183300,312602140,5190,5190,5190,5190,0
|
|
20240809,183200,312602140,5190,5190,5190,5190,0
|
|
20240809,183100,312602140,5190,5190,5190,5190,0
|
|
20240809,183000,312602140,5190,5190,5190,5190,0
|
|
20240809,182900,312602140,5190,5190,5190,5190,0
|
|
20240809,182800,312602140,5190,5190,5190,5190,0
|
|
20240809,182700,312602140,5190,5190,5190,5190,0
|
|
20240809,182600,312602140,5190,5190,5190,5190,0
|
|
20240809,182500,312602140,5190,5190,5190,5190,0
|
|
20240809,182400,312602140,5190,5190,5190,5190,0
|
|
20240809,182300,312602140,5190,5190,5190,5190,0
|
|
20240809,182200,312602140,5190,5190,5190,5190,0
|
|
20240809,182100,312602140,5190,5190,5190,5190,0
|
|
20240809,182000,312602140,5190,5190,5190,5190,0
|
|
20240809,181900,312602140,5190,5190,5190,5190,0
|
|
20240809,181800,312602140,5190,5190,5190,5190,0
|
|
20240809,181700,312602140,5190,5190,5190,5190,0
|
|
20240809,181600,312602140,5190,5190,5190,5190,0
|
|
20240809,181500,312602140,5190,5190,5190,5190,0
|
|
20240809,181400,312602140,5190,5190,5190,5190,0
|
|
20240809,181300,312602140,5190,5190,5190,5190,0
|
|
20240809,181200,312602140,5190,5190,5190,5190,0
|
|
20240809,181100,312602140,5190,5190,5190,5190,1206
|
|
20240809,181000,312602140,5190,5190,5190,5190,0
|
|
20240809,180900,312602140,5190,5190,5190,5190,0
|
|
20240809,180800,312602140,5190,5190,5190,5190,0
|
|
20240809,180700,312602140,5190,5190,5190,5190,0
|
|
20240809,180600,312602140,5190,5190,5190,5190,0
|
|
20240809,180500,312602140,5190,5190,5190,5190,0
|
|
20240809,180400,312602140,5190,5190,5190,5190,0
|
|
20240809,180300,312602140,5190,5190,5190,5190,0
|
|
20240809,180200,312602140,5190,5190,5190,5190,0
|
|
20240809,180100,312602140,5190,5190,5190,5190,0
|
|
20240809,180000,312602140,5190,5190,5190,5190,0
|
|
20240809,175900,312602140,5190,5190,5190,5190,0
|
|
20240809,175800,312602140,5190,5190,5190,5190,0
|
|
20240809,175700,312602140,5190,5190,5190,5190,0
|
|
20240809,175600,312602140,5190,5190,5190,5190,0
|
|
20240809,175500,312602140,5190,5190,5190,5190,0
|
|
20240809,175400,312602140,5190,5190,5190,5190,0
|
|
20240809,175300,312602140,5190,5190,5190,5190,0
|
|
20240809,175200,312602140,5190,5190,5190,5190,0
|
|
20240809,175100,312602140,5190,5190,5190,5190,0
|
|
20240809,175000,312602140,5190,5190,5190,5190,0
|
|
20240809,174900,312602140,5190,5190,5190,5190,0
|
|
20240809,174800,312602140,5190,5190,5190,5190,0
|
|
20240809,174700,312602140,5190,5190,5190,5190,0
|
|
20240809,174600,312602140,5190,5190,5190,5190,0
|
|
20240809,174500,312602140,5190,5190,5190,5190,0
|
|
20240809,174400,312602140,5190,5190,5190,5190,0
|
|
20240809,174300,312602140,5190,5190,5190,5190,0
|
|
20240809,174200,312602140,5190,5190,5190,5190,0
|
|
20240809,174100,312602140,5190,5190,5190,5190,1206
|
|
20240809,174000,312602140,5190,5190,5190,5190,0
|
|
20240809,173900,312602140,5190,5190,5190,5190,0
|
|
20240809,173800,312602140,5190,5190,5190,5190,0
|
|
20240809,173700,312602140,5190,5190,5190,5190,0
|
|
20240809,173600,312602140,5190,5190,5190,5190,0
|
|
20240809,173500,312602140,5190,5190,5190,5190,0
|
|
20240809,173400,312602140,5190,5190,5190,5190,0
|
|
20240809,173300,312602140,5190,5190,5190,5190,0
|
|
20240809,173200,312602140,5190,5190,5190,5190,0
|
|
20240809,173100,312602140,5190,5190,5190,5190,0
|
|
20240809,173000,312602140,5190,5190,5190,5190,0
|
|
20240809,172900,312602140,5190,5190,5190,5190,0
|
|
20240809,172800,312602140,5190,5190,5190,5190,0
|
|
20240809,172700,312602140,5190,5190,5190,5190,0
|
|
20240809,172600,312602140,5190,5190,5190,5190,0
|
|
20240809,172500,312602140,5190,5190,5190,5190,0
|
|
20240809,172400,312602140,5190,5190,5190,5190,0
|
|
20240809,172300,312602140,5190,5190,5190,5190,0
|
|
20240809,172200,312602140,5190,5190,5190,5190,0
|
|
20240809,172100,312602140,5190,5190,5190,5190,0
|
|
20240809,172000,312602140,5190,5190,5190,5190,0
|
|
20240809,171900,312602140,5190,5190,5190,5190,0
|
|
20240809,171800,312602140,5190,5190,5190,5190,0
|
|
20240809,171700,312602140,5190,5190,5190,5190,0
|
|
20240809,171600,312602140,5190,5190,5190,5190,0
|
|
20240809,171500,312602140,5190,5190,5190,5190,0
|
|
20240809,171400,312602140,5190,5190,5190,5190,0
|
|
20240809,171300,312602140,5190,5190,5190,5190,0
|
|
20240809,171200,312602140,5190,5190,5190,5190,0
|
|
20240809,171100,312602140,5190,5190,5190,5190,1206
|
|
20240809,171000,312602140,5190,5190,5190,5190,0
|
|
20240809,170900,312602140,5190,5190,5190,5190,0
|
|
20240809,170800,312602140,5190,5190,5190,5190,0
|
|
20240809,170700,312602140,5190,5190,5190,5190,0
|
|
20240809,170600,312602140,5190,5190,5190,5190,0
|
|
20240809,170500,312602140,5190,5190,5190,5190,0
|
|
20240809,170400,312602140,5190,5190,5190,5190,0
|
|
20240809,170300,312602140,5190,5190,5190,5190,0
|
|
20240809,170200,312602140,5190,5190,5190,5190,0
|
|
20240809,170100,312602140,5190,5190,5190,5190,0
|
|
20240809,170000,312602140,5190,5190,5190,5190,0
|
|
20240809,165900,312602140,5190,5190,5190,5190,0
|
|
20240809,165800,312602140,5190,5190,5190,5190,0
|
|
20240809,165700,312602140,5190,5190,5190,5190,0
|
|
20240809,165600,312602140,5190,5190,5190,5190,0
|
|
20240809,165500,312602140,5190,5190,5190,5190,0
|
|
20240809,165400,312602140,5190,5190,5190,5190,0
|
|
20240809,165300,312602140,5190,5190,5190,5190,0
|
|
20240809,165200,312602140,5190,5190,5190,5190,0
|
|
20240809,165100,312602140,5190,5190,5190,5190,0
|
|
20240809,165000,312602140,5190,5190,5190,5190,0
|
|
20240809,164900,312602140,5190,5190,5190,5190,0
|
|
20240809,164800,312602140,5190,5190,5190,5190,0
|
|
20240809,164700,312602140,5190,5190,5190,5190,0
|
|
20240809,164600,312602140,5190,5190,5190,5190,0
|
|
20240809,164500,312602140,5190,5190,5190,5190,0
|
|
20240809,164400,312602140,5190,5190,5190,5190,0
|
|
20240809,164300,312602140,5190,5190,5190,5190,0
|
|
20240809,164200,312602140,5190,5190,5190,5190,0
|
|
20240809,164100,312602140,5190,5190,5190,5190,1206
|
|
20240809,164000,312602140,5190,5190,5190,5190,0
|
|
20240809,163900,312602140,5190,5190,5190,5190,0
|
|
20240809,163800,312602140,5190,5190,5190,5190,0
|
|
20240809,163700,312602140,5190,5190,5190,5190,0
|
|
20240809,163600,312602140,5190,5190,5190,5190,0
|
|
20240809,163500,312602140,5190,5190,5190,5190,0
|
|
20240809,163400,312602140,5190,5190,5190,5190,0
|
|
20240809,163300,312602140,5190,5190,5190,5190,0
|
|
20240809,163200,312602140,5190,5190,5190,5190,0
|
|
20240809,163100,312602140,5190,5190,5190,5190,0
|
|
20240809,163000,312602140,5190,5190,5190,5190,0
|
|
20240809,162900,312602140,5190,5190,5190,5190,0
|
|
20240809,162800,312602140,5190,5190,5190,5190,0
|
|
20240809,162700,312602140,5190,5190,5190,5190,0
|
|
20240809,162600,312602140,5190,5190,5190,5190,0
|
|
20240809,162500,312602140,5190,5190,5190,5190,0
|
|
20240809,162400,312602140,5190,5190,5190,5190,0
|
|
20240809,162300,312602140,5190,5190,5190,5190,0
|
|
20240809,162200,312602140,5190,5190,5190,5190,0
|
|
20240809,162100,312602140,5190,5190,5190,5190,0
|
|
20240809,162000,312602140,5190,5190,5190,5190,0
|
|
20240809,161900,312602140,5190,5190,5190,5190,0
|
|
20240809,161800,312602140,5190,5190,5190,5190,0
|
|
20240809,161700,312602140,5190,5190,5190,5190,0
|
|
20240809,161600,312602140,5190,5190,5190,5190,0
|
|
20240809,161500,312602140,5190,5190,5190,5190,0
|
|
20240809,161400,312602140,5190,5190,5190,5190,0
|
|
20240809,161300,312602140,5190,5190,5190,5190,0
|
|
20240809,161200,312602140,5190,5190,5190,5190,0
|
|
20240809,161100,312602140,5190,5190,5190,5190,1206
|
|
20240809,161000,312602140,5190,5190,5190,5190,0
|
|
20240809,160900,312602140,5190,5190,5190,5190,0
|
|
20240809,160800,312602140,5190,5190,5190,5190,0
|
|
20240809,160700,312602140,5190,5190,5190,5190,0
|
|
20240809,160600,312602140,5190,5190,5190,5190,0
|
|
20240809,160500,312602140,5190,5190,5190,5190,0
|
|
20240809,160400,312602140,5190,5190,5190,5190,0
|
|
20240809,160300,312602140,5190,5190,5190,5190,0
|
|
20240809,160200,312602140,5190,5190,5190,5190,0
|
|
20240809,160100,312602140,5190,5190,5190,5190,0
|
|
20240809,160000,312602140,5190,5190,5190,5190,0
|
|
20240809,155900,312602140,5190,5190,5190,5190,0
|
|
20240809,155800,312602140,5190,5190,5190,5190,0
|
|
20240809,155700,312602140,5190,5190,5190,5190,0
|
|
20240809,155600,312602140,5190,5190,5190,5190,0
|
|
20240809,155500,312602140,5190,5190,5190,5190,0
|
|
20240809,155400,312602140,5190,5190,5190,5190,0
|
|
20240809,155300,312602140,5190,5190,5190,5190,0
|
|
20240809,155200,312602140,5190,5190,5190,5190,0
|
|
20240809,155100,312602140,5190,5190,5190,5190,0
|
|
20240809,155000,312602140,5190,5190,5190,5190,0
|
|
20240809,154900,312602140,5190,5190,5190,5190,0
|
|
20240809,154800,312602140,5190,5190,5190,5190,0
|
|
20240809,154700,312602140,5190,5190,5190,5190,0
|
|
20240809,154600,312602140,5190,5190,5190,5190,0
|
|
20240809,154500,312602140,5190,5190,5190,5190,0
|
|
20240809,154400,312602140,5190,5190,5190,5190,0
|
|
20240809,154300,312602140,5190,5190,5190,5190,0
|
|
20240809,154200,312602140,5190,5190,5190,5190,0
|
|
20240809,154100,312602140,5190,5190,5190,5190,1206
|
|
20240809,154000,312602140,5190,5190,5190,5190,0
|
|
20240809,153900,312602140,5190,5190,5190,5190,0
|
|
20240809,153800,312602140,5190,5190,5190,5190,0
|
|
20240809,153700,312602140,5190,5190,5190,5190,0
|
|
20240809,153600,312602140,5190,5190,5190,5190,0
|
|
20240809,153500,312602140,5190,5190,5190,5190,0
|
|
20240809,153400,312602140,5190,5190,5190,5190,0
|
|
20240809,153300,312602140,5190,5190,5190,5190,0
|
|
20240809,153200,312602140,5190,5190,5190,5190,0
|
|
20240809,153100,312602140,5190,5190,5190,5190,0
|
|
20240809,153000,312602140,5190,5190,5190,5190,1206
|
|
20240809,152900,306343000,5140,5140,5140,5140,0
|
|
20240809,152800,306343000,5140,5140,5140,5140,0
|
|
20240809,152700,306343000,5140,5140,5140,5140,0
|
|
20240809,152600,306343000,5140,5140,5140,5140,0
|
|
20240809,152500,306343000,5140,5140,5140,5140,0
|
|
20240809,152400,306343000,5140,5140,5140,5140,0
|
|
20240809,152300,306343000,5140,5140,5140,5140,0
|
|
20240809,152200,306343000,5140,5140,5140,5140,0
|
|
20240809,152100,306343000,5140,5140,5140,5140,0
|
|
20240809,152000,306343000,5140,5140,5140,5140,0
|
|
20240809,151900,306343000,5140,5180,5180,5140,130
|
|
20240809,151800,305669660,5180,5140,5180,5140,90
|
|
20240809,151700,305204880,5150,5150,5150,5150,0
|
|
20240809,151600,305204880,5150,5150,5150,5150,800
|
|
20240809,151500,301084880,5160,5160,5160,5160,5
|
|
20240809,151400,301059080,5150,5150,5150,5150,106
|
|
20240809,151300,300513180,5150,5150,5150,5150,0
|
|
20240809,151200,300513180,5150,5150,5150,5150,5
|
|
20240809,151100,300487430,5170,5170,5170,5170,0
|
|
20240809,151000,300487430,5170,5170,5170,5170,32
|
|
20240809,150900,300321990,5170,5160,5180,5160,368
|
|
20240809,150800,298420180,5160,5140,5160,5140,193
|
|
20240809,150700,297426480,5140,5140,5140,5140,0
|
|
20240809,150600,297426480,5140,5140,5140,5140,124
|
|
20240809,150500,296789120,5140,5140,5140,5140,0
|
|
20240809,150400,296789120,5140,5140,5140,5140,106
|
|
20240809,150300,296244280,5150,5150,5150,5150,0
|
|
20240809,150200,296244280,5150,5150,5150,5150,400
|
|
20240809,150100,294184280,5150,5150,5150,5150,0
|
|
20240809,150000,294184280,5150,5150,5150,5150,16
|
|
20240809,145900,294101880,5140,5140,5140,5140,0
|
|
20240809,145800,294101880,5140,5140,5140,5140,4
|
|
20240809,145700,294081320,5140,5140,5140,5140,29
|
|
20240809,145600,293932260,5140,5150,5150,5140,220
|
|
20240809,145500,292801070,5160,5160,5160,5160,0
|
|
20240809,145400,292801070,5160,5160,5160,5160,0
|
|
20240809,145300,292801070,5160,5160,5160,5160,0
|
|
20240809,145200,292801070,5160,5160,5160,5160,0
|
|
20240809,145100,292801070,5160,5160,5160,5160,0
|
|
20240809,145000,292801070,5160,5160,5160,5160,2
|
|
20240809,144900,292790750,5160,5160,5160,5160,2
|
|
20240809,144800,292780430,5160,5160,5160,5160,0
|
|
20240809,144700,292780430,5160,5160,5160,5160,0
|
|
20240809,144600,292780430,5160,5160,5160,5160,0
|
|
20240809,144500,292780430,5160,5160,5160,5160,0
|
|
20240809,144400,292780430,5160,5150,5160,5150,31
|
|
20240809,144300,292620770,5160,5160,5160,5160,80
|
|
20240809,144200,292207970,5170,5170,5170,5170,0
|
|
20240809,144100,292207970,5170,5170,5170,5170,0
|
|
20240809,144000,292207970,5170,5170,5170,5170,0
|
|
20240809,143900,292207970,5170,5170,5170,5170,0
|
|
20240809,143800,292207970,5170,5170,5170,5170,0
|
|
20240809,143700,292207970,5170,5170,5170,5170,0
|
|
20240809,143600,292207970,5170,5170,5170,5170,494
|
|
20240809,143500,289653990,5170,5170,5170,5170,0
|
|
20240809,143400,289653990,5170,5170,5170,5170,14
|
|
20240809,143300,289581610,5150,5150,5150,5150,0
|
|
20240809,143200,289581610,5150,5150,5150,5150,0
|
|
20240809,143100,289581610,5150,5150,5150,5150,0
|
|
20240809,143000,289581610,5150,5150,5150,5150,2
|
|
20240809,142900,289571310,5170,5170,5170,5170,0
|
|
20240809,142800,289571310,5170,5170,5170,5170,0
|
|
20240809,142700,289571310,5170,5170,5170,5170,0
|
|
20240809,142600,289571310,5170,5170,5170,5170,0
|
|
20240809,142500,289571310,5170,5150,5170,5150,114
|
|
20240809,142400,288982500,5150,5150,5150,5150,0
|
|
20240809,142300,288982500,5150,5150,5150,5150,0
|
|
20240809,142200,288982500,5150,5150,5150,5150,0
|
|
20240809,142100,288982500,5150,5150,5150,5150,0
|
|
20240809,142000,288982500,5150,5150,5150,5150,0
|
|
20240809,141900,288982500,5150,5150,5150,5150,0
|
|
20240809,141800,288982500,5150,5150,5150,5150,0
|
|
20240809,141700,288982500,5150,5150,5150,5150,0
|
|
20240809,141600,288982500,5150,5150,5150,5150,0
|
|
20240809,141500,288982500,5150,5150,5150,5150,0
|
|
20240809,141400,288982500,5150,5150,5150,5150,74
|
|
20240809,141300,288601400,5140,5140,5140,5140,0
|
|
20240809,141200,288601400,5140,5140,5140,5140,0
|
|
20240809,141100,288601400,5140,5140,5140,5140,0
|
|
20240809,141000,288601400,5140,5140,5140,5140,0
|
|
20240809,140900,288601400,5140,5140,5140,5140,0
|
|
20240809,140800,288601400,5140,5140,5140,5140,91
|
|
20240809,140700,288133660,5130,5130,5130,5130,0
|
|
20240809,140600,288133660,5130,5130,5130,5130,80
|
|
20240809,140500,287723260,5130,5130,5130,5130,0
|
|
20240809,140400,287723260,5130,5130,5130,5130,0
|
|
20240809,140300,287723260,5130,5130,5130,5130,0
|
|
20240809,140200,287723260,5130,5130,5130,5130,76
|
|
20240809,140100,287333380,5140,5140,5140,5140,0
|
|
20240809,140000,287333380,5140,5140,5140,5140,21
|
|
20240809,135900,287225440,5120,5120,5120,5120,15
|
|
20240809,135800,287148640,5120,5150,5150,5120,290
|
|
20240809,135700,285661920,5150,5150,5150,5150,0
|
|
20240809,135600,285661920,5150,5150,5150,5150,0
|
|
20240809,135500,285661920,5150,5150,5150,5150,0
|
|
20240809,135400,285661920,5150,5150,5150,5150,0
|
|
20240809,135300,285661920,5150,5150,5150,5150,1
|
|
20240809,135200,285656770,5150,5150,5150,5150,0
|
|
20240809,135100,285656770,5150,5150,5150,5150,0
|
|
20240809,135000,285656770,5150,5150,5150,5150,0
|
|
20240809,134900,285656770,5150,5150,5150,5150,0
|
|
20240809,134800,285656770,5150,5150,5150,5150,0
|
|
20240809,134700,285656770,5150,5150,5150,5150,4
|
|
20240809,134600,285636170,5150,5150,5150,5150,0
|
|
20240809,134500,285636170,5150,5150,5150,5150,0
|
|
20240809,134400,285636170,5150,5150,5150,5150,0
|
|
20240809,134300,285636170,5150,5150,5150,5150,9
|
|
20240809,134200,285589820,5160,5160,5160,5160,0
|
|
20240809,134100,285589820,5160,5160,5160,5160,42
|
|
20240809,134000,285373100,5170,5170,5170,5170,7
|
|
20240809,133900,285336910,5160,5160,5160,5160,0
|
|
20240809,133800,285336910,5160,5160,5160,5160,0
|
|
20240809,133700,285336910,5160,5170,5170,5160,245
|
|
20240809,133600,284070440,5170,5170,5170,5170,0
|
|
20240809,133500,284070440,5170,5170,5170,5170,0
|
|
20240809,133400,284070440,5170,5170,5170,5170,10
|
|
20240809,133300,284018740,5170,5170,5170,5170,0
|
|
20240809,133200,284018740,5170,5170,5170,5170,0
|
|
20240809,133100,284018740,5170,5170,5170,5170,20
|
|
20240809,133000,283915340,5170,5170,5170,5170,0
|
|
20240809,132900,283915340,5170,5170,5170,5170,0
|
|
20240809,132800,283915340,5170,5170,5170,5170,0
|
|
20240809,132700,283915340,5170,5170,5170,5170,0
|
|
20240809,132600,283915340,5170,5170,5170,5170,0
|
|
20240809,132500,283915340,5170,5170,5170,5170,0
|
|
20240809,132400,283915340,5170,5170,5170,5170,95
|
|
20240809,132300,283424190,5180,5180,5180,5180,369
|
|
20240809,132200,281512770,5180,5180,5180,5180,30
|
|
20240809,132100,281357370,5180,5180,5180,5180,2
|
|
20240809,132000,281347010,5210,5210,5210,5210,8
|
|
20240809,131900,281305330,5190,5190,5190,5190,87
|
|
20240809,131800,280853800,5210,5210,5210,5210,0
|
|
20240809,131700,280853800,5210,5210,5210,5210,4
|
|
20240809,131600,280832960,5190,5190,5190,5190,0
|
|
20240809,131500,280832960,5190,5190,5190,5190,0
|
|
20240809,131400,280832960,5190,5190,5190,5190,4
|
|
20240809,131300,280812200,5190,5190,5190,5190,50
|
|
20240809,131200,280552700,5190,5190,5190,5190,0
|
|
20240809,131100,280552700,5190,5190,5190,5190,50
|
|
20240809,131000,280293200,5190,5190,5190,5190,0
|
|
20240809,130900,280293200,5190,5190,5190,5190,0
|
|
20240809,130800,280293200,5190,5190,5190,5190,0
|
|
20240809,130700,280293200,5190,5190,5190,5190,70
|
|
20240809,130600,279929900,5200,5200,5200,5200,10
|
|
20240809,130500,279877900,5210,5210,5210,5210,0
|
|
20240809,130400,279877900,5210,5210,5210,5210,120
|
|
20240809,130300,279252700,5240,5230,5240,5230,100
|
|
20240809,130200,278729670,5240,5230,5240,5230,82
|
|
20240809,130100,278300790,5230,5230,5230,5230,0
|
|
20240809,130000,278300790,5230,5190,5230,5190,105
|
|
20240809,125900,277755690,5200,5200,5200,5200,606
|
|
20240809,125800,274604490,5190,5180,5190,5180,199
|
|
20240809,125700,273573640,5170,5170,5170,5170,0
|
|
20240809,125600,273573640,5170,5170,5170,5170,358
|
|
20240809,125500,271722780,5160,5160,5160,5160,0
|
|
20240809,125400,271722780,5160,5160,5160,5160,0
|
|
20240809,125300,271722780,5160,5160,5160,5160,210
|
|
20240809,125200,270639180,5150,5150,5150,5150,0
|
|
20240809,125100,270639180,5150,5150,5150,5150,0
|
|
20240809,125000,270639180,5150,5150,5150,5150,0
|
|
20240809,124900,270639180,5150,5150,5150,5150,0
|
|
20240809,124800,270639180,5150,5150,5150,5150,61
|
|
20240809,124700,270325030,5150,5150,5150,5150,300
|
|
20240809,124600,268780030,5150,5150,5150,5150,0
|
|
20240809,124500,268780030,5150,5150,5150,5150,215
|
|
20240809,124400,267672780,5150,5150,5150,5150,2
|
|
20240809,124300,267662480,5150,5150,5150,5150,0
|
|
20240809,124200,267662480,5150,5150,5150,5150,0
|
|
20240809,124100,267662480,5150,5140,5150,5140,418
|
|
20240809,124000,265509960,5130,5130,5130,5130,56
|
|
20240809,123900,265222680,5130,5130,5130,5130,0
|
|
20240809,123800,265222680,5130,5130,5130,5130,0
|
|
20240809,123700,265222680,5130,5130,5130,5130,0
|
|
20240809,123600,265222680,5130,5130,5130,5130,0
|
|
20240809,123500,265222680,5130,5130,5130,5130,0
|
|
20240809,123400,265222680,5130,5130,5130,5130,0
|
|
20240809,123300,265222680,5130,5130,5130,5130,0
|
|
20240809,123200,265222680,5130,5130,5130,5130,7
|
|
20240809,123100,265186770,5120,5120,5120,5120,0
|
|
20240809,123000,265186770,5120,5120,5120,5120,0
|
|
20240809,122900,265186770,5120,5120,5120,5120,0
|
|
20240809,122800,265186770,5120,5120,5120,5120,0
|
|
20240809,122700,265186770,5120,5120,5120,5120,0
|
|
20240809,122600,265186770,5120,5120,5120,5120,0
|
|
20240809,122500,265186770,5120,5120,5120,5120,0
|
|
20240809,122400,265186770,5120,5120,5120,5120,0
|
|
20240809,122300,265186770,5120,5120,5120,5120,0
|
|
20240809,122200,265186770,5120,5120,5120,5120,0
|
|
20240809,122100,265186770,5120,5120,5120,5120,25
|
|
20240809,122000,265058770,5120,5120,5120,5120,0
|
|
20240809,121900,265058770,5120,5120,5120,5120,0
|
|
20240809,121800,265058770,5120,5150,5150,5120,2
|
|
20240809,121700,265048500,5150,5150,5150,5150,0
|
|
20240809,121600,265048500,5150,5150,5150,5150,0
|
|
20240809,121500,265048500,5150,5130,5150,5130,105
|
|
20240809,121400,264507880,5120,5120,5120,5120,0
|
|
20240809,121300,264507880,5120,5120,5120,5120,0
|
|
20240809,121200,264507880,5120,5120,5120,5120,220
|
|
20240809,121100,263381480,5120,5140,5140,5120,248
|
|
20240809,121000,262111230,5140,5140,5140,5140,0
|
|
20240809,120900,262111230,5140,5140,5140,5140,0
|
|
20240809,120800,262111230,5140,5140,5140,5140,11
|
|
20240809,120700,262054690,5140,5140,5140,5140,34
|
|
20240809,120600,261879930,5140,5140,5140,5140,0
|
|
20240809,120500,261879930,5140,5140,5140,5140,0
|
|
20240809,120400,261879930,5140,5140,5140,5140,0
|
|
20240809,120300,261879930,5140,5140,5140,5140,0
|
|
20240809,120200,261879930,5140,5140,5140,5140,0
|
|
20240809,120100,261879930,5140,5140,5140,5140,0
|
|
20240809,120000,261879930,5140,5140,5140,5140,9
|
|
20240809,115900,261833670,5140,5140,5140,5140,0
|
|
20240809,115800,261833670,5140,5140,5140,5140,0
|
|
20240809,115700,261833670,5140,5140,5140,5140,0
|
|
20240809,115600,261833670,5140,5140,5140,5140,0
|
|
20240809,115500,261833670,5140,5140,5140,5120,208
|
|
20240809,115400,260767310,5140,5140,5140,5140,0
|
|
20240809,115300,260767310,5140,5140,5140,5140,0
|
|
20240809,115200,260767310,5140,5140,5140,5140,0
|
|
20240809,115100,260767310,5140,5140,5140,5140,21
|
|
20240809,115000,260659370,5140,5140,5140,5140,0
|
|
20240809,114900,260659370,5140,5140,5140,5140,29
|
|
20240809,114800,260510310,5140,5140,5140,5140,37
|
|
20240809,114700,260320130,5140,5140,5140,5140,0
|
|
20240809,114600,260320130,5140,5140,5140,5140,0
|
|
20240809,114500,260320130,5140,5140,5140,5140,0
|
|
20240809,114400,260320130,5140,5140,5140,5140,302
|
|
20240809,114300,258767850,5140,5140,5140,5140,0
|
|
20240809,114200,258767850,5140,5140,5140,5140,0
|
|
20240809,114100,258767850,5140,5140,5140,5140,100
|
|
20240809,114000,258253850,5130,5130,5130,5130,289
|
|
20240809,113900,256771280,5130,5130,5130,5130,0
|
|
20240809,113800,256771280,5130,5130,5130,5130,0
|
|
20240809,113700,256771280,5130,5130,5130,5130,0
|
|
20240809,113600,256771280,5130,5130,5130,5130,24
|
|
20240809,113500,256648160,5130,5130,5130,5130,20
|
|
20240809,113400,256545560,5140,5140,5140,5140,0
|
|
20240809,113300,256545560,5140,5140,5140,5140,0
|
|
20240809,113200,256545560,5140,5140,5140,5140,501
|
|
20240809,113100,253970420,5140,5140,5140,5140,46
|
|
20240809,113000,253733980,5130,5130,5130,5130,0
|
|
20240809,112900,253733980,5130,5130,5130,5130,3
|
|
20240809,112800,253718590,5130,5130,5130,5130,9
|
|
20240809,112700,253672420,5130,5130,5130,5130,0
|
|
20240809,112600,253672420,5130,5130,5130,5130,0
|
|
20240809,112500,253672420,5130,5130,5130,5130,2
|
|
20240809,112400,253662160,5140,5140,5140,5140,10
|
|
20240809,112300,253610760,5140,5140,5140,5140,0
|
|
20240809,112200,253610760,5140,5140,5140,5140,0
|
|
20240809,112100,253610760,5140,5140,5140,5140,400
|
|
20240809,112000,251554760,5140,5140,5140,5140,5
|
|
20240809,111900,251529060,5140,5140,5140,5140,0
|
|
20240809,111800,251529060,5140,5140,5140,5140,0
|
|
20240809,111700,251529060,5140,5140,5140,5140,0
|
|
20240809,111600,251529060,5140,5140,5140,5140,0
|
|
20240809,111500,251529060,5140,5140,5140,5140,0
|
|
20240809,111400,251529060,5140,5140,5140,5140,168
|
|
20240809,111300,250665540,5130,5130,5130,5130,0
|
|
20240809,111200,250665540,5130,5130,5130,5130,0
|
|
20240809,111100,250665540,5130,5130,5130,5130,6
|
|
20240809,111000,250634760,5130,5130,5130,5130,0
|
|
20240809,110900,250634760,5130,5130,5130,5130,0
|
|
20240809,110800,250634760,5130,5130,5130,5130,0
|
|
20240809,110700,250634760,5130,5130,5130,5130,0
|
|
20240809,110600,250634760,5130,5130,5130,5130,0
|
|
20240809,110500,250634760,5130,5130,5130,5130,13
|
|
20240809,110400,250568070,5130,5130,5130,5130,0
|
|
20240809,110300,250568070,5130,5130,5130,5130,0
|
|
20240809,110200,250568070,5130,5130,5130,5130,0
|
|
20240809,110100,250568070,5130,5130,5130,5130,2
|
|
20240809,110000,250557810,5150,5150,5150,5150,0
|
|
20240809,105900,250557810,5150,5150,5150,5150,0
|
|
20240809,105800,250557810,5150,5150,5150,5150,0
|
|
20240809,105700,250557810,5150,5150,5150,5150,0
|
|
20240809,105600,250557810,5150,5150,5150,5150,1
|
|
20240809,105500,250552660,5140,5130,5140,5130,40
|
|
20240809,105400,250347090,5120,5130,5130,5120,42
|
|
20240809,105300,250132040,5140,5140,5140,5140,0
|
|
20240809,105200,250132040,5140,5140,5140,5140,0
|
|
20240809,105100,250132040,5140,5140,5140,5140,0
|
|
20240809,105000,250132040,5140,5140,5140,5140,0
|
|
20240809,104900,250132040,5140,5140,5140,5140,0
|
|
20240809,104800,250132040,5140,5140,5140,5140,0
|
|
20240809,104700,250132040,5140,5140,5140,5140,10
|
|
20240809,104600,250080640,5120,5120,5120,5120,0
|
|
20240809,104500,250080640,5120,5120,5120,5120,0
|
|
20240809,104400,250080640,5120,5120,5120,5120,0
|
|
20240809,104300,250080640,5120,5120,5120,5120,3
|
|
20240809,104200,250065280,5150,5150,5150,5150,0
|
|
20240809,104100,250065280,5150,5150,5150,5150,0
|
|
20240809,104000,250065280,5150,5150,5150,5150,0
|
|
20240809,103900,250065280,5150,5150,5150,5150,20
|
|
20240809,103800,249962280,5150,5150,5150,5150,0
|
|
20240809,103700,249962280,5150,5150,5150,5150,0
|
|
20240809,103600,249962280,5150,5150,5150,5150,100
|
|
20240809,103500,249447280,5150,5120,5150,5120,53
|
|
20240809,103400,249175830,5110,5130,5130,5110,4000
|
|
20240809,103300,228724200,5140,5140,5140,5140,0
|
|
20240809,103200,228724200,5140,5140,5140,5140,0
|
|
20240809,103100,228724200,5140,5140,5140,5140,200
|
|
20240809,103000,227696200,5170,5150,5170,5150,38
|
|
20240809,102900,227500430,5150,5150,5150,5150,0
|
|
20240809,102800,227500430,5150,5150,5150,5150,0
|
|
20240809,102700,227500430,5150,5140,5150,5140,101
|
|
20240809,102600,226981280,5150,5130,5150,5130,101
|
|
20240809,102500,226463130,5160,5160,5160,5160,0
|
|
20240809,102400,226463130,5160,5160,5160,5160,0
|
|
20240809,102300,226463130,5160,5160,5160,5160,0
|
|
20240809,102200,226463130,5160,5140,5160,5140,599
|
|
20240809,102100,223378330,5150,5150,5150,5150,1
|
|
20240809,102000,223373180,5110,5170,5170,5110,6822
|
|
20240809,101900,188479550,5140,5140,5140,5140,9
|
|
20240809,101800,188433290,5140,5140,5140,5140,0
|
|
20240809,101700,188433290,5140,5140,5140,5140,10
|
|
20240809,101600,188381890,5160,5160,5160,5160,0
|
|
20240809,101500,188381890,5160,5160,5160,5160,16
|
|
20240809,101400,188299330,5160,5140,5160,5140,5
|
|
20240809,101300,188273600,5150,5150,5150,5150,23
|
|
20240809,101200,188155150,5150,5150,5150,5150,3
|
|
20240809,101100,188139700,5160,5170,5170,5160,94
|
|
20240809,101000,187654020,5160,5160,5160,5160,0
|
|
20240809,100900,187654020,5160,5160,5160,5160,0
|
|
20240809,100800,187654020,5160,5160,5160,5160,0
|
|
20240809,100700,187654020,5160,5160,5160,5160,0
|
|
20240809,100600,187654020,5160,5160,5160,5160,1
|
|
20240809,100500,187648860,5160,5160,5160,5160,0
|
|
20240809,100400,187648860,5160,5160,5160,5160,1528
|
|
20240809,100300,179764380,5170,5200,5200,5170,3181
|
|
20240809,100200,163265160,5230,5220,5230,5190,201
|
|
20240809,100100,162214950,5200,5230,5230,5200,219
|
|
20240809,100000,161076120,5240,5240,5240,5240,0
|
|
20240809,095900,161076120,5240,5240,5240,5240,0
|
|
20240809,095800,161076120,5240,5240,5240,5240,31
|
|
20240809,095700,160913680,5240,5240,5240,5210,289
|
|
20240809,095600,159405410,5250,5260,5260,5250,102
|
|
20240809,095500,158869900,5260,5230,5260,5200,470
|
|
20240809,095400,156408940,5250,5230,5250,5200,148
|
|
20240809,095300,155637920,5230,5220,5230,5220,334
|
|
20240809,095200,153891800,5230,5190,5230,5190,371
|
|
20240809,095100,151962920,5170,5160,5200,5140,2414
|
|
20240809,095000,139446090,5160,5160,5160,5150,15
|
|
20240809,094900,139368720,5160,5140,5160,5140,75
|
|
20240809,094800,138982020,5140,5140,5140,5140,403
|
|
20240809,094700,136910600,5140,5140,5140,5140,426
|
|
20240809,094600,134720960,5130,5130,5130,5130,0
|
|
20240809,094500,134720960,5130,5130,5130,5130,0
|
|
20240809,094400,134720960,5130,5130,5130,5130,182
|
|
20240809,094300,133787300,5110,5110,5110,5110,0
|
|
20240809,094200,133787300,5110,5110,5110,5110,0
|
|
20240809,094100,133787300,5110,5110,5110,5110,1
|
|
20240809,094000,133782190,5150,5150,5150,5150,0
|
|
20240809,093900,133782190,5150,5140,5150,5140,362
|
|
20240809,093800,131921360,5140,5110,5140,5110,16
|
|
20240809,093700,131839540,5140,5130,5140,5130,207
|
|
20240809,093600,130777620,5130,5100,5130,5100,121
|
|
20240809,093500,130157760,5110,5110,5110,5110,51
|
|
20240809,093400,129897150,5100,5100,5100,5100,73
|
|
20240809,093300,129524850,5100,5120,5120,5100,122
|
|
20240809,093200,128901410,5130,5130,5130,5130,0
|
|
20240809,093100,128901410,5130,5130,5130,5130,3
|
|
20240809,093000,128886020,5130,5130,5130,5130,0
|
|
20240809,092900,128886020,5130,5130,5130,5130,0
|
|
20240809,092800,128886020,5130,5130,5130,5130,20
|
|
20240809,092700,128783420,5130,5130,5130,5130,0
|
|
20240809,092600,128783420,5130,5110,5130,5100,350
|
|
20240809,092500,126995870,5110,5110,5110,5110,669
|
|
20240809,092400,123577280,5100,5100,5100,5100,0
|
|
20240809,092300,123577280,5100,5100,5100,5100,0
|
|
20240809,092200,123577280,5100,5100,5100,5100,1
|
|
20240809,092100,123572180,5100,5100,5100,5100,150
|
|
20240809,092000,122807180,5100,5120,5120,5100,359
|
|
20240809,091900,120971280,5110,5110,5110,5110,3
|
|
20240809,091800,120955950,5110,5110,5110,5110,0
|
|
20240809,091700,120955950,5110,5110,5110,5110,0
|
|
20240809,091600,120955950,5110,5100,5110,5100,149
|
|
20240809,091500,120194610,5110,5120,5120,5110,887
|
|
20240809,091400,115653430,5120,5120,5120,5120,0
|
|
20240809,091300,115653430,5120,5120,5120,5120,0
|
|
20240809,091200,115653430,5120,5080,5120,5080,641
|
|
20240809,091100,112385490,5090,5090,5090,5090,50
|
|
20240809,091000,112130990,5090,5150,5150,5090,829
|
|
20240809,090900,107874620,5160,5070,5160,5070,3112
|
|
20240809,090800,91932130,5080,5070,5080,5070,287
|
|
20240809,090700,90474690,5060,5050,5060,5050,176
|
|
20240809,090600,89585840,5020,5030,5030,5020,303
|
|
20240809,090500,88063920,5030,5030,5030,5030,94
|
|
20240809,090400,87591100,5040,5050,5050,5040,56
|
|
20240809,090300,87308360,5060,5020,5060,5020,471
|
|
20240809,090200,84933800,5020,5070,5130,5000,1957
|
|
20240809,090100,75088100,5030,5000,5060,4995,2602
|
|
20240809,090000,62071815,5000,4805,5000,4805,12876
|