681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,201800,2404136940,7790,7790,7790,7790,3434
|
|
20230620,201700,2404136940,7790,7790,7790,7790,0
|
|
20230620,201600,2404136940,7790,7790,7790,7790,0
|
|
20230620,201500,2404136940,7790,7790,7790,7790,0
|
|
20230620,201400,2404136940,7790,7790,7790,7790,0
|
|
20230620,201300,2404136940,7790,7790,7790,7790,0
|
|
20230620,201200,2404136940,7790,7790,7790,7790,0
|
|
20230620,201100,2404136940,7790,7790,7790,7790,0
|
|
20230620,201000,2404136940,7790,7790,7790,7790,0
|
|
20230620,200900,2404136940,7790,7790,7790,7790,0
|
|
20230620,200800,2404136940,7790,7790,7790,7790,0
|
|
20230620,200700,2404136940,7790,7790,7790,7790,0
|
|
20230620,200600,2404136940,7790,7790,7790,7790,0
|
|
20230620,200500,2404136940,7790,7790,7790,7790,0
|
|
20230620,200400,2404136940,7790,7790,7790,7790,0
|
|
20230620,200300,2404136940,7790,7790,7790,7790,0
|
|
20230620,200200,2404136940,7790,7790,7790,7790,0
|
|
20230620,200100,2404136940,7790,7790,7790,7790,0
|
|
20230620,200000,2404136940,7790,7790,7790,7790,0
|
|
20230620,195900,2404136940,7790,7790,7790,7790,0
|
|
20230620,195800,2404136940,7790,7790,7790,7790,0
|
|
20230620,195700,2404136940,7790,7790,7790,7790,0
|
|
20230620,195600,2404136940,7790,7790,7790,7790,0
|
|
20230620,195500,2404136940,7790,7790,7790,7790,0
|
|
20230620,195400,2404136940,7790,7790,7790,7790,0
|
|
20230620,195300,2404136940,7790,7790,7790,7790,0
|
|
20230620,195200,2404136940,7790,7790,7790,7790,0
|
|
20230620,195100,2404136940,7790,7790,7790,7790,0
|
|
20230620,195000,2404136940,7790,7790,7790,7790,0
|
|
20230620,194900,2404136940,7790,7790,7790,7790,0
|
|
20230620,194800,2404136940,7790,7790,7790,7790,3434
|
|
20230620,194700,2404136940,7790,7790,7790,7790,0
|
|
20230620,194600,2404136940,7790,7790,7790,7790,0
|
|
20230620,194500,2404136940,7790,7790,7790,7790,0
|
|
20230620,194400,2404136940,7790,7790,7790,7790,0
|
|
20230620,194300,2404136940,7790,7790,7790,7790,0
|
|
20230620,194200,2404136940,7790,7790,7790,7790,0
|
|
20230620,194100,2404136940,7790,7790,7790,7790,0
|
|
20230620,194000,2404136940,7790,7790,7790,7790,0
|
|
20230620,193900,2404136940,7790,7790,7790,7790,0
|
|
20230620,193800,2404136940,7790,7790,7790,7790,0
|
|
20230620,193700,2404136940,7790,7790,7790,7790,0
|
|
20230620,193600,2404136940,7790,7790,7790,7790,0
|
|
20230620,193500,2404136940,7790,7790,7790,7790,0
|
|
20230620,193400,2404136940,7790,7790,7790,7790,0
|
|
20230620,193300,2404136940,7790,7790,7790,7790,0
|
|
20230620,193200,2404136940,7790,7790,7790,7790,0
|
|
20230620,193100,2404136940,7790,7790,7790,7790,0
|
|
20230620,193000,2404136940,7790,7790,7790,7790,0
|
|
20230620,192900,2404136940,7790,7790,7790,7790,0
|
|
20230620,192800,2404136940,7790,7790,7790,7790,0
|
|
20230620,192700,2404136940,7790,7790,7790,7790,0
|
|
20230620,192600,2404136940,7790,7790,7790,7790,0
|
|
20230620,192500,2404136940,7790,7790,7790,7790,0
|
|
20230620,192400,2404136940,7790,7790,7790,7790,0
|
|
20230620,192300,2404136940,7790,7790,7790,7790,0
|
|
20230620,192200,2404136940,7790,7790,7790,7790,0
|
|
20230620,192100,2404136940,7790,7790,7790,7790,0
|
|
20230620,192000,2404136940,7790,7790,7790,7790,0
|
|
20230620,191900,2404136940,7790,7790,7790,7790,0
|
|
20230620,191800,2404136940,7790,7790,7790,7790,3434
|
|
20230620,191700,2404136940,7790,7790,7790,7790,0
|
|
20230620,191600,2404136940,7790,7790,7790,7790,0
|
|
20230620,191500,2404136940,7790,7790,7790,7790,0
|
|
20230620,191400,2404136940,7790,7790,7790,7790,0
|
|
20230620,191300,2404136940,7790,7790,7790,7790,0
|
|
20230620,191200,2404136940,7790,7790,7790,7790,0
|
|
20230620,191100,2404136940,7790,7790,7790,7790,0
|
|
20230620,191000,2404136940,7790,7790,7790,7790,0
|
|
20230620,190900,2404136940,7790,7790,7790,7790,0
|
|
20230620,190800,2404136940,7790,7790,7790,7790,0
|
|
20230620,190700,2404136940,7790,7790,7790,7790,0
|
|
20230620,190600,2404136940,7790,7790,7790,7790,0
|
|
20230620,190500,2404136940,7790,7790,7790,7790,0
|
|
20230620,190400,2404136940,7790,7790,7790,7790,0
|
|
20230620,190300,2404136940,7790,7790,7790,7790,0
|
|
20230620,190200,2404136940,7790,7790,7790,7790,0
|
|
20230620,190100,2404136940,7790,7790,7790,7790,0
|
|
20230620,190000,2404136940,7790,7790,7790,7790,0
|
|
20230620,185900,2404136940,7790,7790,7790,7790,0
|
|
20230620,185800,2404136940,7790,7790,7790,7790,0
|
|
20230620,185700,2404136940,7790,7790,7790,7790,0
|
|
20230620,185600,2404136940,7790,7790,7790,7790,0
|
|
20230620,185500,2404136940,7790,7790,7790,7790,0
|
|
20230620,185400,2404136940,7790,7790,7790,7790,0
|
|
20230620,185300,2404136940,7790,7790,7790,7790,0
|
|
20230620,185200,2404136940,7790,7790,7790,7790,0
|
|
20230620,185100,2404136940,7790,7790,7790,7790,0
|
|
20230620,185000,2404136940,7790,7790,7790,7790,0
|
|
20230620,184900,2404136940,7790,7790,7790,7790,0
|
|
20230620,184800,2404136940,7790,7790,7790,7790,3434
|
|
20230620,184700,2404136940,7790,7790,7790,7790,0
|
|
20230620,184600,2404136940,7790,7790,7790,7790,0
|
|
20230620,184500,2404136940,7790,7790,7790,7790,0
|
|
20230620,184400,2404136940,7790,7790,7790,7790,0
|
|
20230620,184300,2404136940,7790,7790,7790,7790,0
|
|
20230620,184200,2404136940,7790,7790,7790,7790,0
|
|
20230620,184100,2404136940,7790,7790,7790,7790,0
|
|
20230620,184000,2404136940,7790,7790,7790,7790,0
|
|
20230620,183900,2404136940,7790,7790,7790,7790,0
|
|
20230620,183800,2404136940,7790,7790,7790,7790,0
|
|
20230620,183700,2404136940,7790,7790,7790,7790,0
|
|
20230620,183600,2404136940,7790,7790,7790,7790,0
|
|
20230620,183500,2404136940,7790,7790,7790,7790,0
|
|
20230620,183400,2404136940,7790,7790,7790,7790,0
|
|
20230620,183300,2404136940,7790,7790,7790,7790,0
|
|
20230620,183200,2404136940,7790,7790,7790,7790,0
|
|
20230620,183100,2404136940,7790,7790,7790,7790,0
|
|
20230620,183000,2404136940,7790,7790,7790,7790,0
|
|
20230620,182900,2404136940,7790,7790,7790,7790,0
|
|
20230620,182800,2404136940,7790,7790,7790,7790,0
|
|
20230620,182700,2404136940,7790,7790,7790,7790,0
|
|
20230620,182600,2404136940,7790,7790,7790,7790,0
|
|
20230620,182500,2404136940,7790,7790,7790,7790,0
|
|
20230620,182400,2404136940,7790,7790,7790,7790,0
|
|
20230620,182300,2404136940,7790,7790,7790,7790,0
|
|
20230620,182200,2404136940,7790,7790,7790,7790,0
|
|
20230620,182100,2404136940,7790,7790,7790,7790,0
|
|
20230620,182000,2404136940,7790,7790,7790,7790,0
|
|
20230620,181900,2404136940,7790,7790,7790,7790,0
|
|
20230620,181800,2404136940,7790,7790,7790,7790,3434
|
|
20230620,181700,2404136940,7790,7790,7790,7790,0
|
|
20230620,181600,2404136940,7790,7790,7790,7790,0
|
|
20230620,181500,2404136940,7790,7790,7790,7790,0
|
|
20230620,181400,2404136940,7790,7790,7790,7790,0
|
|
20230620,181300,2404136940,7790,7790,7790,7790,0
|
|
20230620,181200,2404136940,7790,7790,7790,7790,0
|
|
20230620,181100,2404136940,7790,7790,7790,7790,0
|
|
20230620,181000,2404136940,7790,7790,7790,7790,0
|
|
20230620,180900,2404136940,7790,7790,7790,7790,0
|
|
20230620,180800,2404136940,7790,7790,7790,7790,0
|
|
20230620,180700,2404136940,7790,7790,7790,7790,0
|
|
20230620,180600,2404136940,7790,7790,7790,7790,0
|
|
20230620,180500,2404136940,7790,7790,7790,7790,0
|
|
20230620,180400,2404136940,7790,7790,7790,7790,0
|
|
20230620,180300,2404136940,7790,7790,7790,7790,0
|
|
20230620,180200,2404136940,7790,7790,7790,7790,0
|
|
20230620,180100,2404136940,7790,7790,7790,7790,0
|
|
20230620,180000,2404136940,7790,7790,7790,7790,0
|
|
20230620,175900,2404136940,7790,7790,7790,7790,0
|
|
20230620,175800,2404136940,7790,7790,7790,7790,0
|
|
20230620,175700,2404136940,7790,7790,7790,7790,0
|
|
20230620,175600,2404136940,7790,7790,7790,7790,0
|
|
20230620,175500,2404136940,7790,7790,7790,7790,0
|
|
20230620,175400,2404136940,7790,7790,7790,7790,0
|
|
20230620,175300,2404136940,7790,7790,7790,7790,0
|
|
20230620,175200,2404136940,7790,7790,7790,7790,0
|
|
20230620,175100,2404136940,7790,7790,7790,7790,0
|
|
20230620,175000,2404136940,7790,7790,7790,7790,0
|
|
20230620,174900,2404136940,7790,7790,7790,7790,0
|
|
20230620,174800,2404136940,7790,7790,7790,7790,3434
|
|
20230620,174700,2404136940,7790,7790,7790,7790,0
|
|
20230620,174600,2404136940,7790,7790,7790,7790,0
|
|
20230620,174500,2404136940,7790,7790,7790,7790,0
|
|
20230620,174400,2404136940,7790,7790,7790,7790,0
|
|
20230620,174300,2404136940,7790,7790,7790,7790,0
|
|
20230620,174200,2404136940,7790,7790,7790,7790,0
|
|
20230620,174100,2404136940,7790,7790,7790,7790,0
|
|
20230620,174000,2404136940,7790,7790,7790,7790,0
|
|
20230620,173900,2404136940,7790,7790,7790,7790,0
|
|
20230620,173800,2404136940,7790,7790,7790,7790,0
|
|
20230620,173700,2404136940,7790,7790,7790,7790,0
|
|
20230620,173600,2404136940,7790,7790,7790,7790,0
|
|
20230620,173500,2404136940,7790,7790,7790,7790,0
|
|
20230620,173400,2404136940,7790,7790,7790,7790,0
|
|
20230620,173300,2404136940,7790,7790,7790,7790,0
|
|
20230620,173200,2404136940,7790,7790,7790,7790,0
|
|
20230620,173100,2404136940,7790,7790,7790,7790,0
|
|
20230620,173000,2404136940,7790,7790,7790,7790,0
|
|
20230620,172900,2404136940,7790,7790,7790,7790,0
|
|
20230620,172800,2404136940,7790,7790,7790,7790,0
|
|
20230620,172700,2404136940,7790,7790,7790,7790,0
|
|
20230620,172600,2404136940,7790,7790,7790,7790,0
|
|
20230620,172500,2404136940,7790,7790,7790,7790,0
|
|
20230620,172400,2404136940,7790,7790,7790,7790,0
|
|
20230620,172300,2404136940,7790,7790,7790,7790,0
|
|
20230620,172200,2404136940,7790,7790,7790,7790,0
|
|
20230620,172100,2404136940,7790,7790,7790,7790,0
|
|
20230620,172000,2404136940,7790,7790,7790,7790,0
|
|
20230620,171900,2404136940,7790,7790,7790,7790,0
|
|
20230620,171800,2404136940,7790,7790,7790,7790,3434
|
|
20230620,171700,2404136940,7790,7790,7790,7790,0
|
|
20230620,171600,2404136940,7790,7790,7790,7790,0
|
|
20230620,171500,2404136940,7790,7790,7790,7790,0
|
|
20230620,171400,2404136940,7790,7790,7790,7790,0
|
|
20230620,171300,2404136940,7790,7790,7790,7790,0
|
|
20230620,171200,2404136940,7790,7790,7790,7790,0
|
|
20230620,171100,2404136940,7790,7790,7790,7790,0
|
|
20230620,171000,2404136940,7790,7790,7790,7790,0
|
|
20230620,170900,2404136940,7790,7790,7790,7790,0
|
|
20230620,170800,2404136940,7790,7790,7790,7790,0
|
|
20230620,170700,2404136940,7790,7790,7790,7790,0
|
|
20230620,170600,2404136940,7790,7790,7790,7790,0
|
|
20230620,170500,2404136940,7790,7790,7790,7790,0
|
|
20230620,170400,2404136940,7790,7790,7790,7790,0
|
|
20230620,170300,2404136940,7790,7790,7790,7790,0
|
|
20230620,170200,2404136940,7790,7790,7790,7790,0
|
|
20230620,170100,2404136940,7790,7790,7790,7790,0
|
|
20230620,170000,2404136940,7790,7790,7790,7790,0
|
|
20230620,165900,2404136940,7790,7790,7790,7790,0
|
|
20230620,165800,2404136940,7790,7790,7790,7790,0
|
|
20230620,165700,2404136940,7790,7790,7790,7790,0
|
|
20230620,165600,2404136940,7790,7790,7790,7790,0
|
|
20230620,165500,2404136940,7790,7790,7790,7790,0
|
|
20230620,165400,2404136940,7790,7790,7790,7790,0
|
|
20230620,165300,2404136940,7790,7790,7790,7790,0
|
|
20230620,165200,2404136940,7790,7790,7790,7790,0
|
|
20230620,165100,2404136940,7790,7790,7790,7790,0
|
|
20230620,165000,2404136940,7790,7790,7790,7790,0
|
|
20230620,164900,2404136940,7790,7790,7790,7790,0
|
|
20230620,164800,2404136940,7790,7790,7790,7790,3434
|
|
20230620,164700,2404136940,7790,7790,7790,7790,0
|
|
20230620,164600,2404136940,7790,7790,7790,7790,0
|
|
20230620,164500,2404136940,7790,7790,7790,7790,0
|
|
20230620,164400,2404136940,7790,7790,7790,7790,0
|
|
20230620,164300,2404136940,7790,7790,7790,7790,0
|
|
20230620,164200,2404136940,7790,7790,7790,7790,0
|
|
20230620,164100,2404136940,7790,7790,7790,7790,0
|
|
20230620,164000,2404136940,7790,7790,7790,7790,0
|
|
20230620,163900,2404136940,7790,7790,7790,7790,0
|
|
20230620,163800,2404136940,7790,7790,7790,7790,0
|
|
20230620,163700,2404136940,7790,7790,7790,7790,0
|
|
20230620,163600,2404136940,7790,7790,7790,7790,0
|
|
20230620,163500,2404136940,7790,7790,7790,7790,0
|
|
20230620,163400,2404136940,7790,7790,7790,7790,0
|
|
20230620,163300,2404136940,7790,7790,7790,7790,0
|
|
20230620,163200,2404136940,7790,7790,7790,7790,0
|
|
20230620,163100,2404136940,7790,7790,7790,7790,0
|
|
20230620,163000,2404136940,7790,7790,7790,7790,0
|
|
20230620,162900,2404136940,7790,7790,7790,7790,0
|
|
20230620,162800,2404136940,7790,7790,7790,7790,0
|
|
20230620,162700,2404136940,7790,7790,7790,7790,0
|
|
20230620,162600,2404136940,7790,7790,7790,7790,0
|
|
20230620,162500,2404136940,7790,7790,7790,7790,0
|
|
20230620,162400,2404136940,7790,7790,7790,7790,0
|
|
20230620,162300,2404136940,7790,7790,7790,7790,0
|
|
20230620,162200,2404136940,7790,7790,7790,7790,0
|
|
20230620,162100,2404136940,7790,7790,7790,7790,0
|
|
20230620,162000,2404136940,7790,7790,7790,7790,0
|
|
20230620,161900,2404136940,7790,7790,7790,7790,0
|
|
20230620,161800,2404136940,7790,7790,7790,7790,3434
|
|
20230620,161700,2404136940,7790,7790,7790,7790,0
|
|
20230620,161600,2404136940,7790,7790,7790,7790,0
|
|
20230620,161500,2404136940,7790,7790,7790,7790,0
|
|
20230620,161400,2404136940,7790,7790,7790,7790,0
|
|
20230620,161300,2404136940,7790,7790,7790,7790,0
|
|
20230620,161200,2404136940,7790,7790,7790,7790,0
|
|
20230620,161100,2404136940,7790,7790,7790,7790,0
|
|
20230620,161000,2404136940,7790,7790,7790,7790,0
|
|
20230620,160900,2404136940,7790,7790,7790,7790,0
|
|
20230620,160800,2404136940,7790,7790,7790,7790,0
|
|
20230620,160700,2404136940,7790,7790,7790,7790,0
|
|
20230620,160600,2404136940,7790,7790,7790,7790,0
|
|
20230620,160500,2404136940,7790,7790,7790,7790,0
|
|
20230620,160400,2404136940,7790,7790,7790,7790,0
|
|
20230620,160300,2404136940,7790,7790,7790,7790,0
|
|
20230620,160200,2404136940,7790,7790,7790,7790,0
|
|
20230620,160100,2404136940,7790,7790,7790,7790,0
|
|
20230620,160000,2404136940,7790,7790,7790,7790,0
|
|
20230620,155900,2404136940,7790,7790,7790,7790,0
|
|
20230620,155800,2404136940,7790,7790,7790,7790,0
|
|
20230620,155700,2404136940,7790,7790,7790,7790,0
|
|
20230620,155600,2404136940,7790,7790,7790,7790,0
|
|
20230620,155500,2404136940,7790,7790,7790,7790,0
|
|
20230620,155400,2404136940,7790,7790,7790,7790,0
|
|
20230620,155300,2404136940,7790,7790,7790,7790,0
|
|
20230620,155200,2404136940,7790,7790,7790,7790,0
|
|
20230620,155100,2404136940,7790,7790,7790,7790,0
|
|
20230620,155000,2404136940,7790,7790,7790,7790,0
|
|
20230620,154900,2404136940,7790,7790,7790,7790,0
|
|
20230620,154800,2404136940,7790,7790,7790,7790,3434
|
|
20230620,154700,2404136940,7790,7790,7790,7790,0
|
|
20230620,154600,2404136940,7790,7790,7790,7790,0
|
|
20230620,154500,2404136940,7790,7790,7790,7790,0
|
|
20230620,154400,2404136940,7790,7790,7790,7790,0
|
|
20230620,154300,2404136940,7790,7790,7790,7790,0
|
|
20230620,154200,2404136940,7790,7790,7790,7790,0
|
|
20230620,154100,2404136940,7790,7790,7790,7790,0
|
|
20230620,154000,2404136940,7790,7790,7790,7790,0
|
|
20230620,153900,2404136940,7790,7790,7790,7790,0
|
|
20230620,153800,2404136940,7790,7790,7790,7790,0
|
|
20230620,153700,2404136940,7790,7790,7790,7790,0
|
|
20230620,153600,2404136940,7790,7790,7790,7790,0
|
|
20230620,153500,2404136940,7790,7790,7790,7790,0
|
|
20230620,153400,2404136940,7790,7790,7790,7790,0
|
|
20230620,153300,2404136940,7790,7790,7790,7790,0
|
|
20230620,153200,2404136940,7790,7790,7790,7790,0
|
|
20230620,153100,2404136940,7790,7790,7790,7790,0
|
|
20230620,153000,2404136940,7790,7790,7790,7790,3434
|
|
20230620,152900,2377386080,7790,7790,7790,7790,0
|
|
20230620,152800,2377386080,7790,7790,7790,7790,0
|
|
20230620,152700,2377386080,7790,7790,7790,7790,0
|
|
20230620,152600,2377386080,7790,7790,7790,7790,0
|
|
20230620,152500,2377386080,7790,7790,7790,7790,0
|
|
20230620,152400,2377386080,7790,7790,7790,7790,0
|
|
20230620,152300,2377386080,7790,7790,7790,7790,0
|
|
20230620,152200,2377386080,7790,7790,7790,7790,0
|
|
20230620,152100,2377386080,7790,7790,7790,7790,0
|
|
20230620,152000,2377386080,7790,7790,7790,7790,0
|
|
20230620,151900,2377386080,7790,7790,7800,7780,3428
|
|
20230620,151800,2350678160,7790,7780,7790,7780,200
|
|
20230620,151700,2349122010,7790,7780,7790,7780,62
|
|
20230620,151600,2348639570,7780,7780,7790,7780,395
|
|
20230620,151500,2345566360,7780,7780,7780,7780,380
|
|
20230620,151400,2342609960,7770,7770,7770,7770,144
|
|
20230620,151300,2341491080,7780,7770,7780,7770,121
|
|
20230620,151200,2340550710,7780,7790,7790,7780,1629
|
|
20230620,151100,2327877060,7790,7780,7790,7780,314
|
|
20230620,151000,2325433500,7780,7780,7780,7780,352
|
|
20230620,150900,2322694940,7770,7770,7770,7770,72
|
|
20230620,150800,2322135500,7770,7790,7790,7770,137
|
|
20230620,150700,2321069010,7790,7780,7790,7780,53
|
|
20230620,150600,2320656370,7780,7790,7790,7770,124
|
|
20230620,150500,2319692360,7770,7800,7800,7770,3681
|
|
20230620,150400,2291035500,7800,7800,7810,7790,1592
|
|
20230620,150300,2278617790,7800,7800,7820,7800,1394
|
|
20230620,150200,2267740650,7800,7820,7820,7800,1130
|
|
20230620,150100,2258922700,7810,7810,7810,7800,574
|
|
20230620,150000,2254440760,7800,7810,7810,7800,603
|
|
20230620,145900,2249731950,7810,7820,7820,7810,75
|
|
20230620,145800,2249145690,7830,7810,7830,7810,567
|
|
20230620,145700,2244708890,7810,7810,7810,7800,1342
|
|
20230620,145600,2234228750,7810,7830,7830,7810,579
|
|
20230620,145500,2229701700,7810,7840,7840,7810,2254
|
|
20230620,145400,2212072670,7840,7790,7840,7790,2458
|
|
20230620,145300,2192852270,7800,7800,7810,7790,1399
|
|
20230620,145200,2181939090,7800,7790,7800,7790,43
|
|
20230620,145100,2181604020,7790,7790,7800,7790,221
|
|
20230620,145000,2179882310,7790,7800,7800,7790,193
|
|
20230620,144900,2178378470,7800,7780,7810,7780,3910
|
|
20230620,144800,2147879480,7780,7760,7790,7750,2648
|
|
20230620,144700,2127285890,7760,7760,7760,7750,810
|
|
20230620,144600,2121000300,7760,7750,7760,7750,92
|
|
20230620,144500,2120286820,7760,7760,7760,7760,2241
|
|
20230620,144400,2102896660,7760,7750,7760,7750,2124
|
|
20230620,144300,2086426470,7750,7750,7750,7750,470
|
|
20230620,144200,2082783970,7750,7750,7750,7750,107
|
|
20230620,144100,2081954720,7750,7740,7750,7740,2949
|
|
20230620,144000,2059117700,7740,7730,7740,7730,25
|
|
20230620,143900,2058924440,7740,7740,7740,7740,91
|
|
20230620,143800,2058220100,7740,7740,7740,7740,0
|
|
20230620,143700,2058220100,7740,7720,7740,7720,2053
|
|
20230620,143600,2042357520,7710,7720,7720,7710,144
|
|
20230620,143500,2041247080,7720,7720,7720,7720,0
|
|
20230620,143400,2041247080,7720,7720,7720,7720,0
|
|
20230620,143300,2041247080,7720,7710,7720,7710,739
|
|
20230620,143200,2035542490,7720,7720,7720,7720,19
|
|
20230620,143100,2035395810,7730,7730,7730,7730,2
|
|
20230620,143000,2035380350,7720,7710,7720,7710,1708
|
|
20230620,142900,2022197170,7710,7700,7710,7700,1128
|
|
20230620,142800,2013500830,7700,7700,7700,7690,261
|
|
20230620,142700,2011491210,7700,7680,7700,7670,2779
|
|
20230620,142600,1990124160,7690,7680,7690,7680,175
|
|
20230620,142500,1988780050,7680,7680,7690,7680,628
|
|
20230620,142400,1983955510,7690,7710,7710,7690,773
|
|
20230620,142300,1978004280,7710,7710,7710,7710,10
|
|
20230620,142200,1977927180,7710,7710,7710,7710,0
|
|
20230620,142100,1977927180,7710,7700,7710,7700,171
|
|
20230620,142000,1976610240,7700,7700,7700,7700,513
|
|
20230620,141900,1972660140,7710,7710,7710,7710,428
|
|
20230620,141800,1969360260,7710,7710,7710,7710,1011
|
|
20230620,141700,1961565450,7710,7710,7710,7700,363
|
|
20230620,141600,1958767320,7700,7700,7700,7700,287
|
|
20230620,141500,1956557420,7670,7670,7670,7670,0
|
|
20230620,141400,1956557420,7670,7670,7670,7670,0
|
|
20230620,141300,1956557420,7670,7730,7730,7650,10215
|
|
20230620,141200,1878074700,7720,7720,7720,7720,74
|
|
20230620,141100,1877503420,7720,7720,7720,7720,170
|
|
20230620,141000,1876191020,7720,7720,7720,7720,24
|
|
20230620,140900,1876005740,7730,7720,7730,7720,78
|
|
20230620,140800,1875403390,7720,7720,7720,7720,5
|
|
20230620,140700,1875364790,7720,7720,7720,7720,110
|
|
20230620,140600,1874515590,7720,7730,7730,7720,28
|
|
20230620,140500,1874299390,7730,7720,7730,7720,69
|
|
20230620,140400,1873766520,7720,7720,7720,7720,305
|
|
20230620,140300,1871411920,7720,7720,7730,7720,111
|
|
20230620,140200,1870554990,7720,7730,7730,7720,336
|
|
20230620,140100,1867957970,7730,7720,7730,7720,228
|
|
20230620,140000,1866197610,7720,7720,7720,7720,1
|
|
20230620,135900,1866189890,7720,7710,7720,7710,126
|
|
20230620,135800,1865217410,7720,7720,7720,7720,40
|
|
20230620,135700,1864908610,7720,7720,7720,7720,19
|
|
20230620,135600,1864761930,7720,7720,7720,7720,1000
|
|
20230620,135500,1857041930,7720,7720,7730,7720,478
|
|
20230620,135400,1853347720,7720,7730,7730,7720,346
|
|
20230620,135300,1850676360,7730,7730,7730,7730,7
|
|
20230620,135200,1850622250,7730,7730,7730,7730,142
|
|
20230620,135100,1849524590,7730,7740,7740,7730,2256
|
|
20230620,135000,1832075860,7740,7770,7770,7740,2799
|
|
20230620,134900,1810369390,7760,7760,7760,7760,7
|
|
20230620,134800,1810315070,7760,7770,7770,7760,71
|
|
20230620,134700,1809764070,7760,7760,7760,7760,78
|
|
20230620,134600,1809158790,7760,7760,7760,7760,54
|
|
20230620,134500,1808739750,7760,7760,7760,7760,120
|
|
20230620,134400,1807808550,7760,7780,7780,7760,1737
|
|
20230620,134300,1794316770,7790,7790,7790,7790,25
|
|
20230620,134200,1794122020,7790,7780,7790,7780,253
|
|
20230620,134100,1792152470,7780,7780,7780,7780,173
|
|
20230620,134000,1790806530,7790,7790,7790,7790,644
|
|
20230620,133900,1785789770,7800,7800,7800,7790,814
|
|
20230620,133800,1779440910,7790,7780,7800,7770,1649
|
|
20230620,133700,1766604830,7790,7800,7800,7780,307
|
|
20230620,133600,1764212970,7790,7780,7790,7780,1433
|
|
20230620,133500,1753052150,7780,7760,7780,7760,973
|
|
20230620,133400,1745495100,7760,7760,7760,7750,97
|
|
20230620,133300,1744743220,7760,7770,7770,7760,988
|
|
20230620,133200,1737072600,7760,7750,7760,7750,64
|
|
20230620,133100,1736576300,7760,7760,7760,7760,680
|
|
20230620,133000,1731299500,7760,7750,7760,7750,142
|
|
20230620,132900,1730198710,7750,7760,7770,7750,218
|
|
20230620,132800,1728506230,7760,7770,7770,7760,193
|
|
20230620,132700,1727008160,7770,7760,7770,7760,432
|
|
20230620,132600,1723653680,7760,7770,7770,7760,322
|
|
20230620,132500,1721152660,7770,7760,7770,7760,1157
|
|
20230620,132400,1712173680,7770,7770,7770,7770,0
|
|
20230620,132300,1712173680,7770,7780,7780,7760,89
|
|
20230620,132200,1711482080,7780,7790,7790,7780,1259
|
|
20230620,132100,1701686420,7790,7790,7790,7790,670
|
|
20230620,132000,1696467120,7790,7790,7800,7790,277
|
|
20230620,131900,1694309190,7800,7800,7800,7800,1207
|
|
20230620,131800,1684894590,7790,7800,7800,7790,316
|
|
20230620,131700,1682430240,7800,7800,7810,7800,5226
|
|
20230620,131600,1641664460,7800,7800,7800,7790,653
|
|
20230620,131500,1636572410,7800,7790,7800,7790,408
|
|
20230620,131400,1633392620,7790,7780,7800,7780,1545
|
|
20230620,131300,1621349400,7790,7760,7790,7750,2382
|
|
20230620,131200,1602830810,7760,7740,7760,7740,1744
|
|
20230620,131100,1589319550,7740,7740,7750,7740,1524
|
|
20230620,131000,1577515730,7740,7740,7740,7740,29
|
|
20230620,130900,1577291270,7730,7720,7730,7720,2808
|
|
20230620,130800,1555595110,7710,7710,7710,7710,90
|
|
20230620,130700,1554901210,7710,7700,7710,7700,1664
|
|
20230620,130600,1542077000,7690,7700,7700,7690,35
|
|
20230620,130500,1541807800,7690,7700,7700,7690,3535
|
|
20230620,130400,1514602870,7700,7700,7700,7700,1544
|
|
20230620,130300,1502714070,7690,7690,7690,7690,0
|
|
20230620,130200,1502714070,7690,7700,7700,7690,559
|
|
20230620,130100,1498415060,7700,7710,7710,7700,67
|
|
20230620,130000,1497899150,7710,7710,7710,7710,31
|
|
20230620,125900,1497660140,7710,7700,7710,7700,1059
|
|
20230620,125800,1489499810,7700,7700,7700,7700,547
|
|
20230620,125700,1485287910,7700,7700,7700,7700,29
|
|
20230620,125600,1485064610,7690,7690,7690,7690,17
|
|
20230620,125500,1484933880,7690,7690,7700,7690,56
|
|
20230620,125400,1484503140,7690,7690,7690,7690,74
|
|
20230620,125300,1483934080,7690,7690,7690,7690,283
|
|
20230620,125200,1481757810,7690,7690,7690,7680,213
|
|
20230620,125100,1480120140,7680,7680,7680,7680,0
|
|
20230620,125000,1480120140,7680,7690,7690,7680,527
|
|
20230620,124900,1476072750,7690,7690,7690,7680,130
|
|
20230620,124800,1475073550,7690,7690,7690,7690,0
|
|
20230620,124700,1475073550,7690,7680,7690,7680,50
|
|
20230620,124600,1474689400,7690,7690,7690,7690,6
|
|
20230620,124500,1474643260,7690,7690,7690,7690,193
|
|
20230620,124400,1473159090,7690,7690,7690,7690,21
|
|
20230620,124300,1472997600,7690,7690,7690,7680,234
|
|
20230620,124200,1471198480,7700,7700,7700,7700,855
|
|
20230620,124100,1464614980,7700,7700,7700,7690,239
|
|
20230620,124000,1462774780,7690,7690,7690,7690,46
|
|
20230620,123900,1462421040,7690,7680,7690,7680,694
|
|
20230620,123800,1457084780,7680,7660,7680,7660,1180
|
|
20230620,123700,1448040240,7650,7650,7650,7650,1212
|
|
20230620,123600,1438768440,7640,7640,7640,7640,390
|
|
20230620,123500,1435788840,7640,7640,7640,7640,84
|
|
20230620,123400,1435147080,7640,7640,7640,7640,3
|
|
20230620,123300,1435124160,7650,7640,7650,7640,148
|
|
20230620,123200,1433992100,7640,7640,7640,7640,35
|
|
20230620,123100,1433724700,7650,7650,7650,7650,66
|
|
20230620,123000,1433219800,7650,7650,7650,7650,74
|
|
20230620,122900,1432653700,7650,7650,7650,7650,25
|
|
20230620,122800,1432462450,7650,7650,7650,7640,107
|
|
20230620,122700,1431644500,7650,7650,7650,7650,164
|
|
20230620,122600,1430389900,7650,7650,7650,7650,34
|
|
20230620,122500,1430129800,7650,7650,7650,7650,1
|
|
20230620,122400,1430122150,7650,7650,7650,7650,79
|
|
20230620,122300,1429517800,7650,7650,7660,7650,17
|
|
20230620,122200,1429387620,7650,7640,7650,7640,58
|
|
20230620,122100,1428944470,7640,7650,7650,7640,10
|
|
20230620,122000,1428868020,7650,7650,7650,7650,281
|
|
20230620,121900,1426718370,7660,7660,7660,7660,0
|
|
20230620,121800,1426718370,7660,7660,7660,7660,120
|
|
20230620,121700,1425799170,7660,7660,7660,7660,24
|
|
20230620,121600,1425615330,7680,7680,7680,7680,1
|
|
20230620,121500,1425607650,7670,7650,7670,7650,19
|
|
20230620,121400,1425461940,7650,7660,7660,7650,100
|
|
20230620,121300,1424696920,7650,7680,7680,7650,94
|
|
20230620,121200,1423975480,7680,7640,7680,7640,5951
|
|
20230620,121100,1378373030,7630,7640,7640,7630,316
|
|
20230620,121000,1375958800,7630,7630,7630,7630,1412
|
|
20230620,120900,1365185240,7620,7620,7620,7620,60
|
|
20230620,120800,1364728040,7620,7620,7620,7620,99
|
|
20230620,120700,1363973660,7620,7620,7620,7620,365
|
|
20230620,120600,1361192360,7620,7620,7620,7620,2
|
|
20230620,120500,1361177120,7610,7610,7610,7610,1
|
|
20230620,120400,1361169510,7620,7620,7620,7620,0
|
|
20230620,120300,1361169510,7620,7610,7620,7610,269
|
|
20230620,120200,1359122240,7610,7610,7610,7610,406
|
|
20230620,120100,1356032580,7610,7610,7610,7610,9
|
|
20230620,120000,1355964090,7610,7610,7610,7610,0
|
|
20230620,115900,1355964090,7610,7610,7610,7610,83
|
|
20230620,115800,1355332460,7600,7600,7600,7600,70
|
|
20230620,115700,1354800460,7600,7610,7610,7600,793
|
|
20230620,115600,1348767120,7610,7600,7610,7600,403
|
|
20230620,115500,1345704290,7610,7610,7610,7610,403
|
|
20230620,115400,1342637460,7620,7620,7620,7620,10
|
|
20230620,115300,1342561260,7620,7620,7620,7620,126
|
|
20230620,115200,1341601140,7610,7610,7620,7610,37
|
|
20230620,115100,1341319290,7610,7610,7610,7610,200
|
|
20230620,115000,1339797290,7610,7610,7610,7610,139
|
|
20230620,114900,1338739500,7610,7610,7610,7610,3
|
|
20230620,114800,1338716670,7610,7620,7620,7610,27
|
|
20230620,114700,1338511010,7620,7600,7620,7600,650
|
|
20230620,114600,1333564400,7600,7620,7620,7600,3903
|
|
20230620,114500,1303892350,7620,7620,7620,7620,892
|
|
20230620,114400,1297095310,7620,7610,7620,7610,844
|
|
20230620,114300,1290672280,7600,7600,7600,7600,390
|
|
20230620,114200,1287708280,7600,7610,7610,7600,52
|
|
20230620,114100,1287313060,7600,7610,7610,7600,81
|
|
20230620,114000,1286697250,7610,7600,7610,7600,814
|
|
20230620,113900,1280510810,7600,7610,7610,7600,1448
|
|
20230620,113800,1269502330,7610,7610,7610,7610,381
|
|
20230620,113700,1266602920,7620,7620,7620,7620,8
|
|
20230620,113600,1266541960,7620,7620,7620,7620,20
|
|
20230620,113500,1266389560,7620,7610,7620,7610,1276
|
|
20230620,113400,1256678700,7610,7610,7610,7610,0
|
|
20230620,113300,1256678700,7610,7610,7610,7610,120
|
|
20230620,113200,1255765500,7610,7610,7620,7610,249
|
|
20230620,113100,1253870210,7620,7620,7620,7620,309
|
|
20230620,113000,1251515630,7620,7620,7620,7610,9
|
|
20230620,112900,1251447060,7620,7620,7620,7620,102
|
|
20230620,112800,1250669820,7620,7620,7620,7620,106
|
|
20230620,112700,1249862100,7610,7610,7610,7610,0
|
|
20230620,112600,1249862100,7610,7610,7610,7610,700
|
|
20230620,112500,1244535100,7620,7620,7620,7620,20
|
|
20230620,112400,1244382700,7620,7630,7630,7620,2660
|
|
20230620,112300,1224112500,7630,7630,7630,7620,141
|
|
20230620,112200,1223037650,7630,7620,7630,7620,35
|
|
20230620,112100,1222770610,7620,7620,7620,7620,280
|
|
20230620,112000,1220637010,7620,7610,7620,7610,553
|
|
20230620,111900,1216423700,7610,7620,7620,7610,83
|
|
20230620,111800,1215792020,7620,7610,7620,7610,34
|
|
20230620,111700,1215533090,7610,7610,7610,7610,1
|
|
20230620,111600,1215525480,7620,7610,7620,7610,432
|
|
20230620,111500,1212235910,7600,7610,7610,7600,107
|
|
20230620,111400,1211422590,7610,7610,7610,7610,41
|
|
20230620,111300,1211110580,7600,7600,7600,7600,2223
|
|
20230620,111200,1194215780,7600,7600,7600,7600,6143
|
|
20230620,111100,1147528980,7610,7610,7610,7610,137
|
|
20230620,111000,1146486410,7600,7610,7610,7600,1776
|
|
20230620,110900,1132984670,7610,7620,7620,7610,210
|
|
20230620,110800,1131385460,7610,7610,7610,7610,206
|
|
20230620,110700,1129817800,7610,7620,7620,7610,1120
|
|
20230620,110600,1121291570,7620,7630,7630,7610,2341
|
|
20230620,110500,1103475570,7630,7620,7630,7620,76
|
|
20230620,110400,1102896440,7620,7620,7620,7620,294
|
|
20230620,110300,1100656160,7620,7620,7630,7620,494
|
|
20230620,110200,1096891690,7620,7620,7620,7620,0
|
|
20230620,110100,1096891690,7620,7620,7620,7620,179
|
|
20230620,110000,1095527710,7620,7620,7620,7620,220
|
|
20230620,105900,1093851310,7620,7620,7620,7620,1156
|
|
20230620,105800,1085042590,7620,7630,7630,7620,244
|
|
20230620,105700,1083182620,7620,7630,7630,7620,47
|
|
20230620,105600,1082824040,7630,7630,7630,7620,58
|
|
20230620,105500,1082381510,7630,7630,7640,7630,324
|
|
20230620,105400,1079909340,7630,7640,7640,7630,4535
|
|
20230620,105300,1045306260,7640,7640,7640,7640,182
|
|
20230620,105200,1043915780,7640,7630,7640,7630,61
|
|
20230620,105100,1043449750,7640,7640,7640,7640,20
|
|
20230620,105000,1043296950,7640,7640,7640,7640,7
|
|
20230620,104900,1043243470,7640,7640,7640,7640,150
|
|
20230620,104800,1042097470,7640,7640,7640,7640,2080
|
|
20230620,104700,1026206270,7640,7660,7660,7640,351
|
|
20230620,104600,1023519670,7650,7650,7650,7640,840
|
|
20230620,104500,1017094100,7650,7650,7650,7650,1
|
|
20230620,104400,1017086450,7650,7660,7660,7650,500
|
|
20230620,104300,1013260770,7650,7660,7660,7650,50
|
|
20230620,104200,1012877890,7660,7650,7660,7650,156
|
|
20230620,104100,1011683970,7650,7660,7660,7650,64
|
|
20230620,104000,1011194360,7660,7660,7660,7660,19
|
|
20230620,103900,1011048820,7660,7660,7660,7660,2
|
|
20230620,103800,1011033500,7650,7650,7660,7650,205
|
|
20230620,103700,1009464420,7650,7660,7660,7650,1000
|
|
20230620,103600,1001813270,7670,7660,7670,7660,30
|
|
20230620,103500,1001583410,7670,7670,7670,7670,219
|
|
20230620,103400,999903680,7670,7680,7680,7670,193
|
|
20230620,103300,998423360,7680,7670,7680,7670,181
|
|
20230620,103200,997034540,7670,7670,7690,7670,351
|
|
20230620,103100,994341980,7680,7660,7680,7660,752
|
|
20230620,103000,988573800,7660,7660,7660,7660,4
|
|
20230620,102900,988543160,7660,7660,7670,7660,319
|
|
20230620,102800,986099610,7670,7680,7680,7670,581
|
|
20230620,102700,981643100,7680,7680,7680,7670,42
|
|
20230620,102600,981320600,7680,7670,7680,7670,1207
|
|
20230620,102500,972051810,7680,7670,7680,7670,638
|
|
20230620,102400,967157850,7670,7690,7690,7670,7248
|
|
20230620,102300,911423510,7690,7690,7700,7690,199
|
|
20230620,102200,909893150,7680,7680,7680,7670,260
|
|
20230620,102100,907897350,7690,7670,7690,7670,273
|
|
20230620,102000,905801720,7670,7670,7670,7670,752
|
|
20230620,101900,900033880,7670,7660,7670,7660,178
|
|
20230620,101800,898669020,7670,7670,7670,7670,30
|
|
20230620,101700,898438920,7670,7660,7670,7660,86
|
|
20230620,101600,897780030,7670,7660,7670,7660,467
|
|
20230620,101500,894202200,7660,7660,7660,7660,127
|
|
20230620,101400,893229380,7670,7670,7670,7660,205
|
|
20230620,101300,891657950,7670,7670,7670,7670,34
|
|
20230620,101200,891397170,7670,7670,7670,7670,903
|
|
20230620,101100,884471160,7680,7670,7680,7670,280
|
|
20230620,101000,882323490,7670,7680,7680,7670,199
|
|
20230620,100900,880796060,7680,7680,7680,7670,1283
|
|
20230620,100800,870944790,7680,7680,7680,7680,3
|
|
20230620,100700,870921750,7680,7680,7680,7680,24
|
|
20230620,100600,870737430,7690,7700,7700,7690,27
|
|
20230620,100500,870529540,7700,7680,7710,7680,1300
|
|
20230620,100400,860519990,7680,7680,7680,7680,107
|
|
20230620,100300,859698230,7680,7670,7680,7670,88
|
|
20230620,100200,859022400,7690,7670,7690,7670,1430
|
|
20230620,100100,848053730,7680,7670,7680,7670,151
|
|
20230620,100000,846895170,7680,7690,7690,7670,63
|
|
20230620,095900,846411770,7680,7680,7680,7680,695
|
|
20230620,095800,841074170,7690,7690,7690,7680,171
|
|
20230620,095700,839760050,7690,7680,7690,7680,801
|
|
20230620,095600,833602290,7690,7700,7710,7690,4547
|
|
20230620,095500,798593450,7700,7710,7710,7700,127
|
|
20230620,095400,797614520,7700,7710,7710,7700,259
|
|
20230620,095300,795619200,7700,7700,7700,7700,196
|
|
20230620,095200,794110000,7700,7700,7700,7700,180
|
|
20230620,095100,792724000,7700,7700,7700,7700,1051
|
|
20230620,095000,784631300,7700,7700,7700,7700,212
|
|
20230620,094900,782998900,7680,7670,7700,7670,312
|
|
20230620,094800,780600720,7670,7680,7680,7670,94
|
|
20230620,094700,779879660,7680,7690,7690,7680,162
|
|
20230620,094600,778635200,7690,7690,7690,7670,490
|
|
20230620,094500,774874620,7680,7670,7680,7670,153
|
|
20230620,094400,773700810,7670,7640,7670,7640,1697
|
|
20230620,094300,760706570,7640,7670,7670,7640,637
|
|
20230620,094200,755826970,7670,7670,7670,7670,3
|
|
20230620,094100,755803960,7660,7670,7670,7660,99
|
|
20230620,094000,755044720,7660,7650,7670,7650,3924
|
|
20230620,093900,724978410,7650,7640,7660,7640,2481
|
|
20230620,093800,706003000,7640,7650,7650,7640,554
|
|
20230620,093700,701765610,7650,7660,7660,7630,741
|
|
20230620,093600,696104810,7660,7640,7660,7630,911
|
|
20230620,093500,689142780,7640,7630,7640,7630,90
|
|
20230620,093400,688455380,7620,7640,7640,7620,18
|
|
20230620,093300,688317960,7620,7600,7620,7600,6665
|
|
20230620,093200,637637860,7620,7600,7620,7600,1039
|
|
20230620,093100,629739420,7600,7610,7610,7600,10645
|
|
20230620,093000,548828980,7610,7620,7630,7600,10403
|
|
20230620,092900,469728350,7620,7620,7630,7610,1128
|
|
20230620,092800,461139830,7610,7640,7640,7610,10452
|
|
20230620,092700,381472170,7650,7650,7650,7640,730
|
|
20230620,092600,375892670,7650,7650,7660,7640,1839
|
|
20230620,092500,361833650,7650,7660,7660,7650,1527
|
|
20230620,092400,350141460,7660,7660,7670,7660,168
|
|
20230620,092300,348854520,7660,7650,7660,7650,431
|
|
20230620,092200,345557360,7660,7650,7660,7650,1178
|
|
20230620,092100,336543720,7660,7700,7700,7660,1510
|
|
20230620,092000,324974440,7680,7700,7710,7680,1115
|
|
20230620,091900,316399110,7700,7720,7730,7700,1243
|
|
20230620,091800,306813260,7720,7690,7730,7690,2600
|
|
20230620,091700,286799500,7690,7670,7690,7660,224
|
|
20230620,091600,285083530,7670,7680,7690,7670,1106
|
|
20230620,091500,276599590,7640,7650,7680,7640,1902
|
|
20230620,091400,262050350,7650,7650,7650,7650,830
|
|
20230620,091300,255700850,7650,7630,7670,7630,6854
|
|
20230620,091200,203181350,7630,7630,7640,7630,2764
|
|
20230620,091100,182080030,7630,7680,7680,7630,3733
|
|
20230620,091000,153507030,7670,7680,7680,7670,316
|
|
20230620,090900,151080350,7680,7680,7680,7680,518
|
|
20230620,090800,147102110,7680,7670,7680,7660,85
|
|
20230620,090700,146450000,7670,7670,7670,7660,1435
|
|
20230620,090600,135443560,7660,7660,7670,7660,2543
|
|
20230620,090500,115949860,7660,7640,7660,7640,834
|
|
20230620,090400,109572550,7640,7650,7650,7630,1346
|
|
20230620,090300,99293900,7640,7660,7660,7630,2402
|
|
20230620,090200,80945050,7660,7690,7690,7650,4880
|
|
20230620,090100,43551160,7690,7680,7700,7670,562
|
|
20230620,090000,39234070,7690,7750,7750,7690,4572
|