691 lines
36 KiB
CSV
691 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,202800,1453921650,46700,46700,46700,46700,567
|
|
20231208,202700,1453921650,46700,46700,46700,46700,0
|
|
20231208,202600,1453921650,46700,46700,46700,46700,0
|
|
20231208,202500,1453921650,46700,46700,46700,46700,0
|
|
20231208,202400,1453921650,46700,46700,46700,46700,0
|
|
20231208,202300,1453921650,46700,46700,46700,46700,0
|
|
20231208,202200,1453921650,46700,46700,46700,46700,0
|
|
20231208,202100,1453921650,46700,46700,46700,46700,0
|
|
20231208,202000,1453921650,46700,46700,46700,46700,0
|
|
20231208,201900,1453921650,46700,46700,46700,46700,0
|
|
20231208,201800,1453921650,46700,46700,46700,46700,0
|
|
20231208,201700,1453921650,46700,46700,46700,46700,0
|
|
20231208,201600,1453921650,46700,46700,46700,46700,0
|
|
20231208,201500,1453921650,46700,46700,46700,46700,0
|
|
20231208,201400,1453921650,46700,46700,46700,46700,0
|
|
20231208,201300,1453921650,46700,46700,46700,46700,0
|
|
20231208,201200,1453921650,46700,46700,46700,46700,0
|
|
20231208,201100,1453921650,46700,46700,46700,46700,0
|
|
20231208,201000,1453921650,46700,46700,46700,46700,0
|
|
20231208,200900,1453921650,46700,46700,46700,46700,0
|
|
20231208,200800,1453921650,46700,46700,46700,46700,0
|
|
20231208,200700,1453921650,46700,46700,46700,46700,0
|
|
20231208,200600,1453921650,46700,46700,46700,46700,0
|
|
20231208,200500,1453921650,46700,46700,46700,46700,0
|
|
20231208,200400,1453921650,46700,46700,46700,46700,0
|
|
20231208,200300,1453921650,46700,46700,46700,46700,0
|
|
20231208,200200,1453921650,46700,46700,46700,46700,0
|
|
20231208,200100,1453921650,46700,46700,46700,46700,0
|
|
20231208,200000,1453921650,46700,46700,46700,46700,0
|
|
20231208,195900,1453921650,46700,46700,46700,46700,0
|
|
20231208,195800,1453921650,46700,46700,46700,46700,567
|
|
20231208,195700,1453921650,46700,46700,46700,46700,0
|
|
20231208,195600,1453921650,46700,46700,46700,46700,0
|
|
20231208,195500,1453921650,46700,46700,46700,46700,0
|
|
20231208,195400,1453921650,46700,46700,46700,46700,0
|
|
20231208,195300,1453921650,46700,46700,46700,46700,0
|
|
20231208,195200,1453921650,46700,46700,46700,46700,0
|
|
20231208,195100,1453921650,46700,46700,46700,46700,0
|
|
20231208,195000,1453921650,46700,46700,46700,46700,0
|
|
20231208,194900,1453921650,46700,46700,46700,46700,0
|
|
20231208,194800,1453921650,46700,46700,46700,46700,0
|
|
20231208,194700,1453921650,46700,46700,46700,46700,0
|
|
20231208,194600,1453921650,46700,46700,46700,46700,0
|
|
20231208,194500,1453921650,46700,46700,46700,46700,0
|
|
20231208,194400,1453921650,46700,46700,46700,46700,0
|
|
20231208,194300,1453921650,46700,46700,46700,46700,0
|
|
20231208,194200,1453921650,46700,46700,46700,46700,0
|
|
20231208,194100,1453921650,46700,46700,46700,46700,0
|
|
20231208,194000,1453921650,46700,46700,46700,46700,0
|
|
20231208,193900,1453921650,46700,46700,46700,46700,0
|
|
20231208,193800,1453921650,46700,46700,46700,46700,0
|
|
20231208,193700,1453921650,46700,46700,46700,46700,0
|
|
20231208,193600,1453921650,46700,46700,46700,46700,0
|
|
20231208,193500,1453921650,46700,46700,46700,46700,0
|
|
20231208,193400,1453921650,46700,46700,46700,46700,0
|
|
20231208,193300,1453921650,46700,46700,46700,46700,0
|
|
20231208,193200,1453921650,46700,46700,46700,46700,0
|
|
20231208,193100,1453921650,46700,46700,46700,46700,0
|
|
20231208,193000,1453921650,46700,46700,46700,46700,0
|
|
20231208,192900,1453921650,46700,46700,46700,46700,0
|
|
20231208,192800,1453921650,46700,46700,46700,46700,567
|
|
20231208,192700,1453921650,46700,46700,46700,46700,0
|
|
20231208,192600,1453921650,46700,46700,46700,46700,0
|
|
20231208,192500,1453921650,46700,46700,46700,46700,0
|
|
20231208,192400,1453921650,46700,46700,46700,46700,0
|
|
20231208,192300,1453921650,46700,46700,46700,46700,0
|
|
20231208,192200,1453921650,46700,46700,46700,46700,0
|
|
20231208,192100,1453921650,46700,46700,46700,46700,0
|
|
20231208,192000,1453921650,46700,46700,46700,46700,0
|
|
20231208,191900,1453921650,46700,46700,46700,46700,0
|
|
20231208,191800,1453921650,46700,46700,46700,46700,0
|
|
20231208,191700,1453921650,46700,46700,46700,46700,0
|
|
20231208,191600,1453921650,46700,46700,46700,46700,0
|
|
20231208,191500,1453921650,46700,46700,46700,46700,0
|
|
20231208,191400,1453921650,46700,46700,46700,46700,0
|
|
20231208,191300,1453921650,46700,46700,46700,46700,0
|
|
20231208,191200,1453921650,46700,46700,46700,46700,0
|
|
20231208,191100,1453921650,46700,46700,46700,46700,0
|
|
20231208,191000,1453921650,46700,46700,46700,46700,0
|
|
20231208,190900,1453921650,46700,46700,46700,46700,0
|
|
20231208,190800,1453921650,46700,46700,46700,46700,0
|
|
20231208,190700,1453921650,46700,46700,46700,46700,0
|
|
20231208,190600,1453921650,46700,46700,46700,46700,0
|
|
20231208,190500,1453921650,46700,46700,46700,46700,0
|
|
20231208,190400,1453921650,46700,46700,46700,46700,0
|
|
20231208,190300,1453921650,46700,46700,46700,46700,0
|
|
20231208,190200,1453921650,46700,46700,46700,46700,0
|
|
20231208,190100,1453921650,46700,46700,46700,46700,0
|
|
20231208,190000,1453921650,46700,46700,46700,46700,0
|
|
20231208,185900,1453921650,46700,46700,46700,46700,0
|
|
20231208,185800,1453921650,46700,46700,46700,46700,567
|
|
20231208,185700,1453921650,46700,46700,46700,46700,0
|
|
20231208,185600,1453921650,46700,46700,46700,46700,0
|
|
20231208,185500,1453921650,46700,46700,46700,46700,0
|
|
20231208,185400,1453921650,46700,46700,46700,46700,0
|
|
20231208,185300,1453921650,46700,46700,46700,46700,0
|
|
20231208,185200,1453921650,46700,46700,46700,46700,0
|
|
20231208,185100,1453921650,46700,46700,46700,46700,0
|
|
20231208,185000,1453921650,46700,46700,46700,46700,0
|
|
20231208,184900,1453921650,46700,46700,46700,46700,0
|
|
20231208,184800,1453921650,46700,46700,46700,46700,0
|
|
20231208,184700,1453921650,46700,46700,46700,46700,0
|
|
20231208,184600,1453921650,46700,46700,46700,46700,0
|
|
20231208,184500,1453921650,46700,46700,46700,46700,0
|
|
20231208,184400,1453921650,46700,46700,46700,46700,0
|
|
20231208,184300,1453921650,46700,46700,46700,46700,0
|
|
20231208,184200,1453921650,46700,46700,46700,46700,0
|
|
20231208,184100,1453921650,46700,46700,46700,46700,0
|
|
20231208,184000,1453921650,46700,46700,46700,46700,0
|
|
20231208,183900,1453921650,46700,46700,46700,46700,0
|
|
20231208,183800,1453921650,46700,46700,46700,46700,0
|
|
20231208,183700,1453921650,46700,46700,46700,46700,0
|
|
20231208,183600,1453921650,46700,46700,46700,46700,0
|
|
20231208,183500,1453921650,46700,46700,46700,46700,0
|
|
20231208,183400,1453921650,46700,46700,46700,46700,0
|
|
20231208,183300,1453921650,46700,46700,46700,46700,0
|
|
20231208,183200,1453921650,46700,46700,46700,46700,0
|
|
20231208,183100,1453921650,46700,46700,46700,46700,0
|
|
20231208,183000,1453921650,46700,46700,46700,46700,0
|
|
20231208,182900,1453921650,46700,46700,46700,46700,0
|
|
20231208,182800,1453921650,46700,46700,46700,46700,567
|
|
20231208,182700,1453921650,46700,46700,46700,46700,0
|
|
20231208,182600,1453921650,46700,46700,46700,46700,0
|
|
20231208,182500,1453921650,46700,46700,46700,46700,0
|
|
20231208,182400,1453921650,46700,46700,46700,46700,0
|
|
20231208,182300,1453921650,46700,46700,46700,46700,0
|
|
20231208,182200,1453921650,46700,46700,46700,46700,0
|
|
20231208,182100,1453921650,46700,46700,46700,46700,0
|
|
20231208,182000,1453921650,46700,46700,46700,46700,0
|
|
20231208,181900,1453921650,46700,46700,46700,46700,0
|
|
20231208,181800,1453921650,46700,46700,46700,46700,0
|
|
20231208,181700,1453921650,46700,46700,46700,46700,0
|
|
20231208,181600,1453921650,46700,46700,46700,46700,0
|
|
20231208,181500,1453921650,46700,46700,46700,46700,0
|
|
20231208,181400,1453921650,46700,46700,46700,46700,0
|
|
20231208,181300,1453921650,46700,46700,46700,46700,0
|
|
20231208,181200,1453921650,46700,46700,46700,46700,0
|
|
20231208,181100,1453921650,46700,46700,46700,46700,0
|
|
20231208,181000,1453921650,46700,46700,46700,46700,0
|
|
20231208,180900,1453921650,46700,46700,46700,46700,0
|
|
20231208,180800,1453921650,46700,46700,46700,46700,0
|
|
20231208,180700,1453921650,46700,46700,46700,46700,0
|
|
20231208,180600,1453921650,46700,46700,46700,46700,0
|
|
20231208,180500,1453921650,46700,46700,46700,46700,0
|
|
20231208,180400,1453921650,46700,46700,46700,46700,0
|
|
20231208,180300,1453921650,46700,46700,46700,46700,0
|
|
20231208,180200,1453921650,46700,46700,46700,46700,0
|
|
20231208,180100,1453921650,46700,46700,46700,46700,0
|
|
20231208,180000,1453921650,46700,46700,46700,46700,0
|
|
20231208,175900,1453921650,46700,46700,46700,46700,0
|
|
20231208,175800,1453921650,46700,46700,46700,46700,567
|
|
20231208,175700,1453921650,46700,46700,46700,46700,0
|
|
20231208,175600,1453921650,46700,46700,46700,46700,0
|
|
20231208,175500,1453921650,46700,46700,46700,46700,0
|
|
20231208,175400,1453921650,46700,46700,46700,46700,0
|
|
20231208,175300,1453921650,46700,46700,46700,46700,0
|
|
20231208,175200,1453921650,46700,46700,46700,46700,0
|
|
20231208,175100,1453921650,46700,46700,46700,46700,0
|
|
20231208,175000,1453921650,46700,46700,46700,46700,0
|
|
20231208,174900,1453921650,46700,46700,46700,46700,0
|
|
20231208,174800,1453921650,46700,46700,46700,46700,0
|
|
20231208,174700,1453921650,46700,46700,46700,46700,0
|
|
20231208,174600,1453921650,46700,46700,46700,46700,0
|
|
20231208,174500,1453921650,46700,46700,46700,46700,0
|
|
20231208,174400,1453921650,46700,46700,46700,46700,0
|
|
20231208,174300,1453921650,46700,46700,46700,46700,0
|
|
20231208,174200,1453921650,46700,46700,46700,46700,0
|
|
20231208,174100,1453921650,46700,46700,46700,46700,0
|
|
20231208,174000,1453921650,46700,46700,46700,46700,0
|
|
20231208,173900,1453921650,46700,46700,46700,46700,0
|
|
20231208,173800,1453921650,46700,46700,46700,46700,0
|
|
20231208,173700,1453921650,46700,46700,46700,46700,0
|
|
20231208,173600,1453921650,46700,46700,46700,46700,0
|
|
20231208,173500,1453921650,46700,46700,46700,46700,0
|
|
20231208,173400,1453921650,46700,46700,46700,46700,0
|
|
20231208,173300,1453921650,46700,46700,46700,46700,0
|
|
20231208,173200,1453921650,46700,46700,46700,46700,0
|
|
20231208,173100,1453921650,46700,46700,46700,46700,0
|
|
20231208,173000,1453921650,46700,46700,46700,46700,0
|
|
20231208,172900,1453921650,46700,46700,46700,46700,0
|
|
20231208,172800,1453921650,46700,46700,46700,46700,567
|
|
20231208,172700,1453921650,46700,46700,46700,46700,0
|
|
20231208,172600,1453921650,46700,46700,46700,46700,0
|
|
20231208,172500,1453921650,46700,46700,46700,46700,0
|
|
20231208,172400,1453921650,46700,46700,46700,46700,0
|
|
20231208,172300,1453921650,46700,46700,46700,46700,0
|
|
20231208,172200,1453921650,46700,46700,46700,46700,0
|
|
20231208,172100,1453921650,46700,46700,46700,46700,0
|
|
20231208,172000,1453921650,46700,46700,46700,46700,0
|
|
20231208,171900,1453921650,46700,46700,46700,46700,0
|
|
20231208,171800,1453921650,46700,46700,46700,46700,0
|
|
20231208,171700,1453921650,46700,46700,46700,46700,0
|
|
20231208,171600,1453921650,46700,46700,46700,46700,0
|
|
20231208,171500,1453921650,46700,46700,46700,46700,0
|
|
20231208,171400,1453921650,46700,46700,46700,46700,0
|
|
20231208,171300,1453921650,46700,46700,46700,46700,0
|
|
20231208,171200,1453921650,46700,46700,46700,46700,0
|
|
20231208,171100,1453921650,46700,46700,46700,46700,0
|
|
20231208,171000,1453921650,46700,46700,46700,46700,0
|
|
20231208,170900,1453921650,46700,46700,46700,46700,0
|
|
20231208,170800,1453921650,46700,46700,46700,46700,0
|
|
20231208,170700,1453921650,46700,46700,46700,46700,0
|
|
20231208,170600,1453921650,46700,46700,46700,46700,0
|
|
20231208,170500,1453921650,46700,46700,46700,46700,0
|
|
20231208,170400,1453921650,46700,46700,46700,46700,0
|
|
20231208,170300,1453921650,46700,46700,46700,46700,0
|
|
20231208,170200,1453921650,46700,46700,46700,46700,0
|
|
20231208,170100,1453921650,46700,46700,46700,46700,0
|
|
20231208,170000,1453921650,46700,46700,46700,46700,0
|
|
20231208,165900,1453921650,46700,46700,46700,46700,0
|
|
20231208,165800,1453921650,46700,46700,46700,46700,567
|
|
20231208,165700,1453921650,46700,46700,46700,46700,0
|
|
20231208,165600,1453921650,46700,46700,46700,46700,0
|
|
20231208,165500,1453921650,46700,46700,46700,46700,0
|
|
20231208,165400,1453921650,46700,46700,46700,46700,0
|
|
20231208,165300,1453921650,46700,46700,46700,46700,0
|
|
20231208,165200,1453921650,46700,46700,46700,46700,0
|
|
20231208,165100,1453921650,46700,46700,46700,46700,0
|
|
20231208,165000,1453921650,46700,46700,46700,46700,0
|
|
20231208,164900,1453921650,46700,46700,46700,46700,0
|
|
20231208,164800,1453921650,46700,46700,46700,46700,0
|
|
20231208,164700,1453921650,46700,46700,46700,46700,0
|
|
20231208,164600,1453921650,46700,46700,46700,46700,0
|
|
20231208,164500,1453921650,46700,46700,46700,46700,0
|
|
20231208,164400,1453921650,46700,46700,46700,46700,0
|
|
20231208,164300,1453921650,46700,46700,46700,46700,0
|
|
20231208,164200,1453921650,46700,46700,46700,46700,0
|
|
20231208,164100,1453921650,46700,46700,46700,46700,0
|
|
20231208,164000,1453921650,46700,46700,46700,46700,0
|
|
20231208,163900,1453921650,46700,46700,46700,46700,0
|
|
20231208,163800,1453921650,46700,46700,46700,46700,0
|
|
20231208,163700,1453921650,46700,46700,46700,46700,0
|
|
20231208,163600,1453921650,46700,46700,46700,46700,0
|
|
20231208,163500,1453921650,46700,46700,46700,46700,0
|
|
20231208,163400,1453921650,46700,46700,46700,46700,0
|
|
20231208,163300,1453921650,46700,46700,46700,46700,0
|
|
20231208,163200,1453921650,46700,46700,46700,46700,0
|
|
20231208,163100,1453921650,46700,46700,46700,46700,0
|
|
20231208,163000,1453921650,46700,46700,46700,46700,0
|
|
20231208,162900,1453921650,46700,46700,46700,46700,0
|
|
20231208,162800,1453921650,46700,46700,46700,46700,567
|
|
20231208,162700,1453921650,46700,46700,46700,46700,0
|
|
20231208,162600,1453921650,46700,46700,46700,46700,0
|
|
20231208,162500,1453921650,46700,46700,46700,46700,0
|
|
20231208,162400,1453921650,46700,46700,46700,46700,0
|
|
20231208,162300,1453921650,46700,46700,46700,46700,0
|
|
20231208,162200,1453921650,46700,46700,46700,46700,0
|
|
20231208,162100,1453921650,46700,46700,46700,46700,0
|
|
20231208,162000,1453921650,46700,46700,46700,46700,0
|
|
20231208,161900,1453921650,46700,46700,46700,46700,0
|
|
20231208,161800,1453921650,46700,46700,46700,46700,0
|
|
20231208,161700,1453921650,46700,46700,46700,46700,0
|
|
20231208,161600,1453921650,46700,46700,46700,46700,0
|
|
20231208,161500,1453921650,46700,46700,46700,46700,0
|
|
20231208,161400,1453921650,46700,46700,46700,46700,0
|
|
20231208,161300,1453921650,46700,46700,46700,46700,0
|
|
20231208,161200,1453921650,46700,46700,46700,46700,0
|
|
20231208,161100,1453921650,46700,46700,46700,46700,0
|
|
20231208,161000,1453921650,46700,46700,46700,46700,0
|
|
20231208,160900,1453921650,46700,46700,46700,46700,0
|
|
20231208,160800,1453921650,46700,46700,46700,46700,0
|
|
20231208,160700,1453921650,46700,46700,46700,46700,0
|
|
20231208,160600,1453921650,46700,46700,46700,46700,0
|
|
20231208,160500,1453921650,46700,46700,46700,46700,0
|
|
20231208,160400,1453921650,46700,46700,46700,46700,0
|
|
20231208,160300,1453921650,46700,46700,46700,46700,0
|
|
20231208,160200,1453921650,46700,46700,46700,46700,0
|
|
20231208,160100,1453921650,46700,46700,46700,46700,0
|
|
20231208,160000,1453921650,46700,46700,46700,46700,0
|
|
20231208,155900,1453921650,46700,46700,46700,46700,0
|
|
20231208,155800,1453921650,46700,46700,46700,46700,567
|
|
20231208,155700,1453921650,46700,46700,46700,46700,0
|
|
20231208,155600,1453921650,46700,46700,46700,46700,0
|
|
20231208,155500,1453921650,46700,46700,46700,46700,0
|
|
20231208,155400,1453921650,46700,46700,46700,46700,0
|
|
20231208,155300,1453921650,46700,46700,46700,46700,0
|
|
20231208,155200,1453921650,46700,46700,46700,46700,0
|
|
20231208,155100,1453921650,46700,46700,46700,46700,0
|
|
20231208,155000,1453921650,46700,46700,46700,46700,0
|
|
20231208,154900,1453921650,46700,46700,46700,46700,0
|
|
20231208,154800,1453921650,46700,46700,46700,46700,0
|
|
20231208,154700,1453921650,46700,46700,46700,46700,0
|
|
20231208,154600,1453921650,46700,46700,46700,46700,0
|
|
20231208,154500,1453921650,46700,46700,46700,46700,0
|
|
20231208,154400,1453921650,46700,46700,46700,46700,0
|
|
20231208,154300,1453921650,46700,46700,46700,46700,0
|
|
20231208,154200,1453921650,46700,46700,46700,46700,0
|
|
20231208,154100,1453921650,46700,46700,46700,46700,0
|
|
20231208,154000,1453921650,46700,46700,46700,46700,0
|
|
20231208,153900,1453921650,46700,46700,46700,46700,0
|
|
20231208,153800,1453921650,46700,46700,46700,46700,0
|
|
20231208,153700,1453921650,46700,46700,46700,46700,0
|
|
20231208,153600,1453921650,46700,46700,46700,46700,0
|
|
20231208,153500,1453921650,46700,46700,46700,46700,0
|
|
20231208,153400,1453921650,46700,46700,46700,46700,0
|
|
20231208,153300,1453921650,46700,46700,46700,46700,0
|
|
20231208,153200,1453921650,46700,46700,46700,46700,0
|
|
20231208,153100,1453921650,46700,46700,46700,46700,0
|
|
20231208,153000,1453921650,46700,46700,46700,46700,567
|
|
20231208,152900,1427442750,46750,46750,46750,46750,0
|
|
20231208,152800,1427442750,46750,46750,46750,46750,0
|
|
20231208,152700,1427442750,46750,46750,46750,46750,0
|
|
20231208,152600,1427442750,46750,46750,46750,46750,0
|
|
20231208,152500,1427442750,46750,46750,46750,46750,0
|
|
20231208,152400,1427442750,46750,46750,46750,46750,0
|
|
20231208,152300,1427442750,46750,46750,46750,46750,0
|
|
20231208,152200,1427442750,46750,46750,46750,46750,0
|
|
20231208,152100,1427442750,46750,46750,46750,46750,0
|
|
20231208,152000,1427442750,46750,46750,46750,46750,0
|
|
20231208,151900,1427442750,46750,46700,46850,46700,42
|
|
20231208,151800,1425479900,46700,46750,46750,46700,50
|
|
20231208,151700,1423144400,46800,46850,46850,46800,132
|
|
20231208,151600,1416963050,46700,46700,46800,46700,97
|
|
20231208,151500,1412426150,46850,46800,46850,46700,338
|
|
20231208,151400,1396625950,46750,46750,46800,46750,56
|
|
20231208,151300,1394006000,46800,46750,46800,46750,62
|
|
20231208,151200,1391104450,46750,46750,46750,46700,130
|
|
20231208,151100,1385027750,46800,46800,46800,46750,84
|
|
20231208,151000,1381096650,46800,46850,46850,46700,135
|
|
20231208,150900,1374783150,46800,46750,46800,46750,42
|
|
20231208,150800,1372817650,46800,46750,46800,46750,71
|
|
20231208,150700,1369495000,46800,46800,46800,46800,0
|
|
20231208,150600,1369495000,46800,46750,46850,46750,89
|
|
20231208,150500,1365329900,46750,46800,46800,46750,222
|
|
20231208,150400,1354943300,46800,46800,46800,46750,83
|
|
20231208,150300,1351059000,46800,46800,46850,46800,95
|
|
20231208,150200,1346612300,46800,46750,46800,46750,46
|
|
20231208,150100,1344460950,46800,46750,46850,46750,215
|
|
20231208,150000,1334406850,46850,46850,46850,46750,145
|
|
20231208,145900,1327619850,46800,46800,46800,46750,43
|
|
20231208,145800,1325607550,46800,46750,46850,46750,96
|
|
20231208,145700,1321112200,46800,46850,46850,46800,29
|
|
20231208,145600,1319754350,46800,46750,46850,46750,308
|
|
20231208,145500,1305351700,46850,46800,46850,46750,69
|
|
20231208,145400,1302122350,46900,46800,46900,46750,57
|
|
20231208,145300,1299454800,46900,46800,46900,46800,127
|
|
20231208,145200,1293507950,46900,46900,46900,46850,17
|
|
20231208,145100,1292711350,46900,46850,46900,46800,112
|
|
20231208,145000,1287465100,46850,46850,46850,46800,78
|
|
20231208,144900,1283810850,46800,46850,46900,46750,58
|
|
20231208,144800,1281093100,46800,46800,46850,46800,71
|
|
20231208,144700,1277768150,46850,46900,46950,46850,22
|
|
20231208,144600,1276736400,46850,46800,46950,46800,173
|
|
20231208,144500,1268636750,46800,46850,46850,46800,75
|
|
20231208,144400,1265123050,46850,46850,46950,46800,67
|
|
20231208,144300,1261984100,46800,46950,46950,46800,213
|
|
20231208,144200,1252006400,46950,46850,46950,46850,27
|
|
20231208,144100,1250738850,46950,46850,46950,46800,121
|
|
20231208,144000,1245066100,46800,47000,47000,46800,61
|
|
20231208,143900,1242201400,46750,46900,46900,46750,199
|
|
20231208,143800,1232888400,47000,46800,47000,46800,56
|
|
20231208,143700,1230265400,47000,46850,47000,46850,145
|
|
20231208,143600,1223467050,46850,46850,47000,46850,69
|
|
20231208,143500,1220233050,46850,46850,47000,46850,128
|
|
20231208,143400,1214229950,46850,47000,47000,46850,16
|
|
20231208,143300,1213480200,47000,46800,47000,46800,43
|
|
20231208,143200,1211463550,47000,46850,47000,46850,124
|
|
20231208,143100,1205645350,46850,47000,47000,46850,107
|
|
20231208,143000,1200631950,46850,47000,47000,46850,61
|
|
20231208,142900,1197765700,46850,47000,47000,46850,81
|
|
20231208,142800,1193970200,46900,46850,47000,46850,96
|
|
20231208,142700,1189467450,47000,47000,47000,47000,22
|
|
20231208,142600,1188433450,46850,46900,47000,46850,101
|
|
20231208,142500,1183693600,46900,47000,47000,46850,51
|
|
20231208,142400,1181297800,47000,46850,47000,46750,853
|
|
20231208,142300,1141412600,46900,46850,47000,46850,69
|
|
20231208,142200,1138173350,46950,46950,46950,46900,47
|
|
20231208,142100,1135967000,46850,47000,47000,46850,219
|
|
20231208,142000,1125699350,46900,46950,47000,46900,85
|
|
20231208,141900,1121705850,46950,46900,47000,46900,12
|
|
20231208,141800,1121142250,46950,46900,47000,46900,69
|
|
20231208,141700,1117901700,47000,46900,47000,46900,25
|
|
20231208,141600,1116726900,46900,46950,47000,46900,116
|
|
20231208,141500,1111278350,47000,46950,47000,46900,87
|
|
20231208,141400,1107191700,47000,46900,47000,46900,3
|
|
20231208,141300,1107050800,46950,47000,47050,46950,502
|
|
20231208,141200,1083480100,47000,47000,47000,47000,46
|
|
20231208,141100,1081318100,46950,47000,47000,46950,112
|
|
20231208,141000,1076054150,47000,47000,47050,47000,179
|
|
20231208,140900,1067640950,47000,47000,47000,46950,67
|
|
20231208,140800,1064492000,47000,46950,47000,46950,119
|
|
20231208,140700,1058899100,47000,47000,47000,47000,39
|
|
20231208,140600,1057066100,46950,47000,47000,46950,66
|
|
20231208,140500,1053964200,47000,47000,47000,46950,13
|
|
20231208,140400,1053353300,47000,46900,47000,46900,93
|
|
20231208,140300,1048985850,46950,46950,47000,46950,90
|
|
20231208,140200,1044758400,47000,47000,47000,47000,26
|
|
20231208,140100,1043536400,46900,46950,47000,46900,182
|
|
20231208,140000,1034991500,46950,46950,46950,46900,224
|
|
20231208,135900,1024474800,46950,46950,46950,46900,67
|
|
20231208,135800,1021329200,46950,46950,47000,46950,181
|
|
20231208,135700,1012830150,47000,47050,47050,47000,42
|
|
20231208,135600,1010854250,46950,47000,47050,46950,133
|
|
20231208,135500,1004603100,47000,47000,47000,46950,183
|
|
20231208,135400,996002200,47000,46950,47000,46950,84
|
|
20231208,135300,992054250,47000,47000,47000,46950,119
|
|
20231208,135200,986461350,47000,47000,47000,47000,36
|
|
20231208,135100,984769350,47000,47000,47000,46950,30
|
|
20231208,135000,983359400,47000,47000,47000,46950,46
|
|
20231208,134900,981197550,47000,47000,47000,46950,80
|
|
20231208,134800,977437600,47000,46950,47000,46950,69
|
|
20231208,134700,974194700,47000,47000,47000,47000,38
|
|
20231208,134600,972408700,47000,47000,47000,46950,34
|
|
20231208,134500,970810750,47000,47000,47000,46950,44
|
|
20231208,134400,968742850,47000,46950,47000,46950,108
|
|
20231208,134300,963666900,47000,46950,47000,46950,126
|
|
20231208,134200,957751000,47000,47000,47000,47000,28
|
|
20231208,134100,956435000,46950,47000,47000,46950,31
|
|
20231208,134000,954978050,47000,47000,47000,46950,42
|
|
20231208,133900,953004150,47000,46950,47000,46900,142
|
|
20231208,133800,946333100,46900,47000,47000,46900,110
|
|
20231208,133700,941168950,46950,47000,47000,46950,30
|
|
20231208,133600,939759200,47000,47000,47000,47000,35
|
|
20231208,133500,938114200,46950,47000,47000,46950,55
|
|
20231208,133400,935531900,47000,46950,47000,46900,175
|
|
20231208,133300,927313350,47000,46950,47000,46950,73
|
|
20231208,133200,923883800,47000,47000,47000,47000,2
|
|
20231208,133100,923789800,47000,47000,47000,47000,57
|
|
20231208,133000,921110800,46950,47000,47000,46950,44
|
|
20231208,132900,919044800,46950,47000,47000,46950,68
|
|
20231208,132800,915850100,47000,46950,47000,46950,62
|
|
20231208,132700,912939150,47000,47000,47000,47000,4
|
|
20231208,132600,912751150,47000,46950,47000,46950,140
|
|
20231208,132500,906176250,46950,46950,46950,46950,40
|
|
20231208,132400,904298250,46950,47000,47000,46950,74
|
|
20231208,132300,900821550,47000,46950,47000,46950,60
|
|
20231208,132200,898004500,46950,46950,46950,46950,6
|
|
20231208,132100,897722800,46950,47000,47000,46950,61
|
|
20231208,132000,894858750,46950,47000,47000,46950,39
|
|
20231208,131900,893027650,47000,47000,47000,46950,73
|
|
20231208,131800,889597650,47000,46950,47000,46950,92
|
|
20231208,131700,885277950,47000,47000,47000,47000,0
|
|
20231208,131600,885277950,47000,46900,47000,46900,140
|
|
20231208,131500,878704350,46950,46950,46950,46950,50
|
|
20231208,131400,876356850,46950,46950,46950,46950,77
|
|
20231208,131300,872741700,46950,46950,46950,46950,68
|
|
20231208,131200,869549100,46950,46950,46950,46950,6
|
|
20231208,131100,869267400,46950,46950,46950,46950,55
|
|
20231208,131000,866685150,46950,46950,46950,46900,44
|
|
20231208,130900,864619400,46950,46950,46950,46950,77
|
|
20231208,130800,861004250,46950,46950,46950,46950,62
|
|
20231208,130700,858093350,46950,46950,46950,46950,3
|
|
20231208,130600,857952500,46950,46950,46950,46950,64
|
|
20231208,130500,854947700,46900,46900,46900,46900,85
|
|
20231208,130400,850961200,46900,46900,46900,46900,71
|
|
20231208,130300,847631300,46900,46900,46900,46900,38
|
|
20231208,130200,845849100,46900,46900,46900,46900,30
|
|
20231208,130100,844442100,46900,46850,46900,46850,62
|
|
20231208,130000,841534350,46900,46900,46900,46850,46
|
|
20231208,125900,839377200,46900,46850,46900,46850,40
|
|
20231208,125800,837501850,46900,46850,46900,46850,78
|
|
20231208,125700,833845650,46900,46850,46900,46850,71
|
|
20231208,125600,830515900,46900,46900,46900,46900,83
|
|
20231208,125500,826623200,46850,46850,46850,46850,3
|
|
20231208,125400,826482650,46750,46750,46750,46750,3
|
|
20231208,125300,826342400,46900,46900,46900,46900,50
|
|
20231208,125200,823997400,46850,46850,46900,46800,131
|
|
20231208,125100,817861700,46850,46850,46900,46850,50
|
|
20231208,125000,815517850,46850,46800,46850,46800,42
|
|
20231208,124900,813550300,46850,46850,46850,46850,22
|
|
20231208,124800,812519600,46850,46850,46900,46850,87
|
|
20231208,124700,808441100,46900,46900,46900,46850,113
|
|
20231208,124600,803141550,46900,46850,46900,46850,26
|
|
20231208,124500,801922200,46850,46900,46900,46850,40
|
|
20231208,124400,800046300,46850,46850,46850,46850,31
|
|
20231208,124300,798593950,46900,46850,46900,46850,82
|
|
20231208,124200,794749700,46900,46900,46900,46900,61
|
|
20231208,124100,791888800,46850,46900,46900,46850,54
|
|
20231208,124000,789356400,46850,46900,46900,46850,42
|
|
20231208,123900,787386800,46900,46850,46900,46850,30
|
|
20231208,123800,785980000,46850,46850,46850,46850,24
|
|
20231208,123700,784855600,46850,46750,46850,46750,31
|
|
20231208,123600,783403550,46850,46900,46900,46850,89
|
|
20231208,123500,779231000,46850,46850,46850,46850,53
|
|
20231208,123400,776747950,46800,46800,46800,46800,3
|
|
20231208,123300,776607550,46900,46850,46900,46750,57
|
|
20231208,123200,773934950,46850,46800,46850,46800,67
|
|
20231208,123100,770796250,46750,46850,46850,46750,92
|
|
20231208,123000,766486350,46800,46850,46850,46800,42
|
|
20231208,122900,764518850,46850,46850,46850,46850,95
|
|
20231208,122800,760068100,46900,46900,46900,46900,57
|
|
20231208,122700,757394800,46900,46850,46900,46850,67
|
|
20231208,122600,754252650,46850,46900,46900,46850,43
|
|
20231208,122500,752236100,46850,46850,46850,46850,64
|
|
20231208,122400,749237700,46800,46800,46800,46800,3
|
|
20231208,122300,749097300,46750,46800,46850,46750,73
|
|
20231208,122200,745678250,46850,46800,46850,46800,90
|
|
20231208,122100,741463250,46850,46850,46850,46850,24
|
|
20231208,122000,740338850,46800,46800,46850,46800,73
|
|
20231208,121900,736920350,46800,46850,46850,46800,298
|
|
20231208,121800,722961950,46900,46900,46900,46900,53
|
|
20231208,121700,720476250,46850,46850,46900,46850,67
|
|
20231208,121600,717334150,46850,46900,46900,46850,31
|
|
20231208,121500,715880400,46900,46850,46900,46850,92
|
|
20231208,121400,711565750,46900,46900,46900,46900,25
|
|
20231208,121300,710393250,46850,46900,46900,46850,99
|
|
20231208,121200,705750300,46900,46900,46900,46800,47
|
|
20231208,121100,703546300,46800,46850,46850,46800,39
|
|
20231208,121000,701719200,46800,46850,46900,46800,79
|
|
20231208,120900,698017100,46850,46850,46850,46800,40
|
|
20231208,120800,696143250,46800,46750,46800,46750,25
|
|
20231208,120700,694973400,46800,46800,46800,46800,101
|
|
20231208,120600,690246600,46750,46800,46800,46750,38
|
|
20231208,120500,688468350,46850,46800,46850,46750,64
|
|
20231208,120400,685472150,46800,46850,46850,46800,86
|
|
20231208,120300,681445150,46800,46900,46900,46800,58
|
|
20231208,120200,678725250,46850,46750,46850,46750,31
|
|
20231208,120100,677273300,46800,46800,46800,46800,31
|
|
20231208,120000,675822500,46800,46900,46900,46800,163
|
|
20231208,115900,668179400,46900,46850,46900,46850,16
|
|
20231208,115800,667429200,46900,46900,46900,46850,62
|
|
20231208,115700,664521550,46900,46900,46900,46900,97
|
|
20231208,115600,659972250,46850,46900,46900,46850,8
|
|
20231208,115500,659597200,46900,46900,46950,46900,78
|
|
20231208,115400,655937800,46900,46850,46900,46850,37
|
|
20231208,115300,654202650,46900,46900,46900,46900,11
|
|
20231208,115200,653686750,46900,46900,46900,46850,118
|
|
20231208,115100,648152750,46900,46850,46900,46850,8
|
|
20231208,115000,647777700,46900,46900,46900,46850,64
|
|
20231208,114900,644777850,46700,46900,46900,46700,90
|
|
20231208,114800,640561650,46900,46900,46900,46850,10
|
|
20231208,114700,640092850,46900,46900,46900,46850,128
|
|
20231208,114600,634089800,46900,46900,46900,46900,10
|
|
20231208,114500,633620800,46900,46850,46900,46850,80
|
|
20231208,114400,629870050,46900,46900,46900,46850,77
|
|
20231208,114300,626258900,46850,46900,46900,46850,7
|
|
20231208,114200,625930850,46900,46900,46900,46800,140
|
|
20231208,114100,619367800,46850,46900,46900,46800,9
|
|
20231208,114000,618946050,46850,46900,46900,46850,106
|
|
20231208,113900,613978300,46900,46800,46900,46800,18
|
|
20231208,113800,613135400,46800,46900,46900,46800,95
|
|
20231208,113700,608684400,46900,46850,46900,46850,114
|
|
20231208,113600,603337950,46850,46900,46900,46800,46
|
|
20231208,113500,601183300,46900,46900,46900,46850,66
|
|
20231208,113400,598088050,46900,46900,46900,46850,66
|
|
20231208,113300,594992800,46900,46850,46900,46850,11
|
|
20231208,113200,594477100,46900,46850,46900,46850,125
|
|
20231208,113100,588618100,46850,46900,46950,46850,730
|
|
20231208,113000,554382500,46900,46900,46900,46850,67
|
|
20231208,112900,551240350,46900,46850,46900,46850,61
|
|
20231208,112800,548380350,46800,46850,46850,46800,33
|
|
20231208,112700,546834500,46900,46800,46900,46800,114
|
|
20231208,112600,541493900,46850,46850,46850,46850,4
|
|
20231208,112500,541306500,46800,46850,46850,46800,96
|
|
20231208,112400,536809050,46850,46900,46900,46800,96
|
|
20231208,112300,532310600,46850,46850,46850,46850,67
|
|
20231208,112200,529171650,46900,46850,46900,46850,75
|
|
20231208,112100,525655150,46800,46900,46900,46800,41
|
|
20231208,112000,523733650,46900,46900,46900,46700,62
|
|
20231208,111900,520826450,46900,46850,46900,46850,60
|
|
20231208,111800,518015100,46800,46850,46850,46800,22
|
|
20231208,111700,516984550,46800,46850,46850,46800,116
|
|
20231208,111600,511550150,46850,46750,46850,46750,13
|
|
20231208,111500,510941600,46750,46750,46750,46600,288
|
|
20231208,111400,497482400,46750,46700,46750,46650,107
|
|
20231208,111300,492483950,46700,46500,46700,46500,7
|
|
20231208,111200,492157650,46700,46650,46750,46650,166
|
|
20231208,111100,484405300,46600,46600,46650,46600,9
|
|
20231208,111000,483985650,46700,46650,46700,46550,124
|
|
20231208,110900,478204300,46600,46500,46600,46500,227
|
|
20231208,110800,467633300,46500,46550,46550,46500,8
|
|
20231208,110700,467261200,46550,46550,46550,46500,128
|
|
20231208,110600,461305450,46450,46550,46550,46450,22
|
|
20231208,110500,460282950,46550,46450,46550,46450,19
|
|
20231208,110400,459400000,46550,46550,46550,46450,14
|
|
20231208,110300,458748700,46550,46550,46550,46400,8
|
|
20231208,110200,458376850,46550,46450,46550,46400,36
|
|
20231208,110100,456705650,46550,46550,46550,46550,8
|
|
20231208,110000,456333250,46450,46550,46550,46400,13
|
|
20231208,105900,455728750,46550,46400,46550,46350,34
|
|
20231208,105800,454150550,46400,46550,46550,46400,8
|
|
20231208,105700,453778750,46350,46550,46550,46350,37
|
|
20231208,105600,452063000,46550,46450,46550,46400,10
|
|
20231208,105500,451598600,46550,46400,46550,46400,32
|
|
20231208,105400,450113050,46550,46550,46550,46550,8
|
|
20231208,105300,449740650,46350,46550,46550,46350,65
|
|
20231208,105200,446724350,46550,46550,46550,46350,10
|
|
20231208,105100,446259450,46550,46550,46550,46300,1728
|
|
20231208,105000,366096200,46450,46550,46550,46450,8
|
|
20231208,104900,365724150,46550,46550,46550,46500,7
|
|
20231208,104800,365398450,46550,46500,46550,46450,128
|
|
20231208,104700,359446250,46550,46550,46550,46550,6
|
|
20231208,104600,359166950,46550,46550,46550,46500,10
|
|
20231208,104500,358701650,46550,46550,46550,46500,8
|
|
20231208,104400,358329400,46550,46550,46550,46550,7
|
|
20231208,104300,358003550,46550,46550,46550,46500,24
|
|
20231208,104200,356886500,46500,46500,46550,46500,87
|
|
20231208,104100,352840750,46500,46500,46550,46500,10
|
|
20231208,104000,352375650,46550,46500,46550,46500,37
|
|
20231208,103900,350654700,46550,46550,46550,46450,13
|
|
20231208,103800,350050100,46550,46500,46550,46450,38
|
|
20231208,103700,348283000,46550,46500,46550,46450,12
|
|
20231208,103600,347725000,46450,46550,46550,46450,42
|
|
20231208,103500,345772600,46450,46550,46550,46400,35
|
|
20231208,103400,344145250,46550,46450,46550,46450,124
|
|
20231208,103300,338385100,46550,46500,46550,46500,6
|
|
20231208,103200,338105850,46550,46550,46550,46500,8
|
|
20231208,103100,337733600,46550,46500,46550,46500,8
|
|
20231208,103000,337361350,46500,46550,46550,46500,10
|
|
20231208,102900,336896100,46400,46550,46550,46400,39
|
|
20231208,102800,335083550,46550,46500,46550,46450,21
|
|
20231208,102700,334107600,46550,46500,46550,46450,42
|
|
20231208,102600,332156100,46550,46550,46550,46550,4
|
|
20231208,102500,331969900,46450,46550,46550,46450,8
|
|
20231208,102400,331597850,46550,46550,46550,46400,15
|
|
20231208,102300,330900650,46550,46550,46550,46400,53
|
|
20231208,102200,328441000,46450,46550,46550,46450,21
|
|
20231208,102100,327464450,46550,46550,46550,46400,22
|
|
20231208,102000,326442300,46500,46500,46550,46500,9
|
|
20231208,101900,326023550,46550,46500,46550,46500,6
|
|
20231208,101800,325744300,46500,46550,46550,46500,90
|
|
20231208,101700,321558900,46550,46500,46550,46500,24
|
|
20231208,101600,320442700,46550,46550,46550,46500,20
|
|
20231208,101500,319512450,46500,46550,46550,46450,19
|
|
20231208,101400,318629000,46500,46450,46550,46450,52
|
|
20231208,101300,316208950,46550,46550,46550,46500,15
|
|
20231208,101200,315511000,46550,46550,46550,46500,7
|
|
20231208,101100,315185200,46350,46400,46400,46350,791
|
|
20231208,101000,278482950,46400,46400,46400,46350,62
|
|
20231208,100900,275608800,46350,46550,46550,46350,654
|
|
20231208,100800,245262200,46400,46450,46450,46400,50
|
|
20231208,100700,242939900,46400,46550,46550,46400,49
|
|
20231208,100600,240665400,46450,46400,46550,46400,24
|
|
20231208,100500,239550150,46550,46550,46550,46550,2
|
|
20231208,100400,239457050,46550,46550,46550,46400,6
|
|
20231208,100300,239178200,46550,46550,46550,46300,10
|
|
20231208,100200,238713650,46500,46550,46550,46500,46
|
|
20231208,100100,236573800,46550,46550,46550,46350,7
|
|
20231208,100000,236248550,46350,46550,46550,46350,25
|
|
20231208,095900,235088750,46300,46300,46300,46300,0
|
|
20231208,095800,235088750,46300,46350,46350,46300,119
|
|
20231208,095700,229579000,46300,46500,46500,46300,52
|
|
20231208,095600,227161900,46450,46250,46450,46250,8
|
|
20231208,095500,226790900,46250,46350,46350,46200,1013
|
|
20231208,095400,179902850,46350,46350,46400,46350,147
|
|
20231208,095300,173089350,46350,46400,46450,46350,21
|
|
20231208,095200,172115050,46450,46400,46450,46400,42
|
|
20231208,095100,170164800,46400,46400,46400,46350,5
|
|
20231208,095000,169932850,46350,46450,46450,46350,625
|
|
20231208,094900,140945550,46450,46500,46500,46450,126
|
|
20231208,094800,135091600,46450,46500,46500,46450,51
|
|
20231208,094700,132722550,46500,46500,46500,46500,1
|
|
20231208,094600,132676050,46500,46500,46500,46500,3
|
|
20231208,094500,132536550,46450,46450,46450,46450,0
|
|
20231208,094400,132536550,46450,46450,46500,46450,59
|
|
20231208,094300,129794450,46450,46400,46450,46400,19
|
|
20231208,094200,128912050,46450,46400,46450,46400,9
|
|
20231208,094100,128494400,46450,46500,46500,46450,120
|
|
20231208,094000,122920100,46500,46550,46550,46450,36
|
|
20231208,093900,121247650,46500,46500,46550,46500,73
|
|
20231208,093800,117853100,46550,46550,46550,46550,2
|
|
20231208,093700,117760000,46550,46650,46650,46550,2
|
|
20231208,093600,117666800,46600,46700,46700,46600,55
|
|
20231208,093500,115103550,46650,46700,46700,46650,65
|
|
20231208,093400,112071100,46750,46750,46750,46750,4
|
|
20231208,093300,111884100,46750,46800,46800,46750,25
|
|
20231208,093200,110714150,46750,46800,46800,46750,34
|
|
20231208,093100,109123100,46800,46800,46800,46800,17
|
|
20231208,093000,108327500,46750,46800,46800,46750,21
|
|
20231208,092900,107345000,46750,46800,46800,46750,23
|
|
20231208,092800,106269300,46800,46700,46800,46700,22
|
|
20231208,092700,105241700,46700,46700,46700,46700,3
|
|
20231208,092600,105101600,46700,46700,46700,46700,9
|
|
20231208,092500,104681300,46700,46750,46750,46700,19
|
|
20231208,092400,103793950,46800,46800,46800,46750,19
|
|
20231208,092300,102905550,46800,46800,46800,46700,19
|
|
20231208,092200,102017750,46800,46800,46800,46800,3
|
|
20231208,092100,101877350,46800,46500,46800,46500,44
|
|
20231208,092000,99823200,46550,46600,46600,46450,208
|
|
20231208,091900,90154850,46550,46600,46600,46550,8
|
|
20231208,091800,89782200,46650,46550,46650,46550,87
|
|
20231208,091700,85732150,46600,46600,46650,46600,213
|
|
20231208,091600,75806200,46650,46700,46700,46650,15
|
|
20231208,091500,75106300,46700,46800,46800,46650,16
|
|
20231208,091400,74359400,46800,46700,46800,46700,44
|
|
20231208,091300,72304400,46800,46800,46800,46700,69
|
|
20231208,091200,69081800,46800,46750,46800,46750,110
|
|
20231208,091100,63939150,46800,46800,46800,46800,16
|
|
20231208,091000,63190350,46800,46800,46800,46750,6
|
|
20231208,090900,62909600,46800,46800,46800,46750,6
|
|
20231208,090800,62628900,46800,46800,46800,46800,1
|
|
20231208,090700,62582100,46650,46650,46650,46650,9
|
|
20231208,090600,62162250,46650,46800,46800,46650,5
|
|
20231208,090500,61928650,46800,46850,46850,46800,29
|
|
20231208,090400,60570050,46850,46500,46850,46500,59
|
|
20231208,090300,57811100,46500,46500,46500,46400,96
|
|
20231208,090200,53351850,46550,46550,46550,46550,1
|
|
20231208,090100,53305300,46400,46450,46450,46300,263
|
|
20231208,090000,41117500,46600,46850,46850,46600,879
|