674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,201100,41594545050,49500,49500,49500,49500,130072
|
|
20240119,201000,41594545050,49500,49500,49500,49500,0
|
|
20240119,200900,41594545050,49500,49500,49500,49500,0
|
|
20240119,200800,41594545050,49500,49500,49500,49500,0
|
|
20240119,200700,41594545050,49500,49500,49500,49500,0
|
|
20240119,200600,41594545050,49500,49500,49500,49500,0
|
|
20240119,200500,41594545050,49500,49500,49500,49500,0
|
|
20240119,200400,41594545050,49500,49500,49500,49500,0
|
|
20240119,200300,41594545050,49500,49500,49500,49500,0
|
|
20240119,200200,41594545050,49500,49500,49500,49500,0
|
|
20240119,200100,41594545050,49500,49500,49500,49500,0
|
|
20240119,200000,41594545050,49500,49500,49500,49500,0
|
|
20240119,195900,41594545050,49500,49500,49500,49500,0
|
|
20240119,195800,41594545050,49500,49500,49500,49500,0
|
|
20240119,195700,41594545050,49500,49500,49500,49500,0
|
|
20240119,195600,41594545050,49500,49500,49500,49500,0
|
|
20240119,195500,41594545050,49500,49500,49500,49500,0
|
|
20240119,195400,41594545050,49500,49500,49500,49500,0
|
|
20240119,195300,41594545050,49500,49500,49500,49500,0
|
|
20240119,195200,41594545050,49500,49500,49500,49500,0
|
|
20240119,195100,41594545050,49500,49500,49500,49500,0
|
|
20240119,195000,41594545050,49500,49500,49500,49500,0
|
|
20240119,194900,41594545050,49500,49500,49500,49500,0
|
|
20240119,194800,41594545050,49500,49500,49500,49500,0
|
|
20240119,194700,41594545050,49500,49500,49500,49500,0
|
|
20240119,194600,41594545050,49500,49500,49500,49500,0
|
|
20240119,194500,41594545050,49500,49500,49500,49500,0
|
|
20240119,194400,41594545050,49500,49500,49500,49500,0
|
|
20240119,194300,41594545050,49500,49500,49500,49500,0
|
|
20240119,194200,41594545050,49500,49500,49500,49500,0
|
|
20240119,194100,41594545050,49500,49500,49500,49500,130072
|
|
20240119,194000,41594545050,49500,49500,49500,49500,0
|
|
20240119,193900,41594545050,49500,49500,49500,49500,0
|
|
20240119,193800,41594545050,49500,49500,49500,49500,0
|
|
20240119,193700,41594545050,49500,49500,49500,49500,0
|
|
20240119,193600,41594545050,49500,49500,49500,49500,0
|
|
20240119,193500,41594545050,49500,49500,49500,49500,0
|
|
20240119,193400,41594545050,49500,49500,49500,49500,0
|
|
20240119,193300,41594545050,49500,49500,49500,49500,0
|
|
20240119,193200,41594545050,49500,49500,49500,49500,0
|
|
20240119,193100,41594545050,49500,49500,49500,49500,0
|
|
20240119,193000,41594545050,49500,49500,49500,49500,0
|
|
20240119,192900,41594545050,49500,49500,49500,49500,0
|
|
20240119,192800,41594545050,49500,49500,49500,49500,0
|
|
20240119,192700,41594545050,49500,49500,49500,49500,0
|
|
20240119,192600,41594545050,49500,49500,49500,49500,0
|
|
20240119,192500,41594545050,49500,49500,49500,49500,0
|
|
20240119,192400,41594545050,49500,49500,49500,49500,0
|
|
20240119,192300,41594545050,49500,49500,49500,49500,0
|
|
20240119,192200,41594545050,49500,49500,49500,49500,0
|
|
20240119,192100,41594545050,49500,49500,49500,49500,0
|
|
20240119,192000,41594545050,49500,49500,49500,49500,0
|
|
20240119,191900,41594545050,49500,49500,49500,49500,0
|
|
20240119,191800,41594545050,49500,49500,49500,49500,0
|
|
20240119,191700,41594545050,49500,49500,49500,49500,0
|
|
20240119,191600,41594545050,49500,49500,49500,49500,0
|
|
20240119,191500,41594545050,49500,49500,49500,49500,0
|
|
20240119,191400,41594545050,49500,49500,49500,49500,0
|
|
20240119,191300,41594545050,49500,49500,49500,49500,0
|
|
20240119,191200,41594545050,49500,49500,49500,49500,0
|
|
20240119,191100,41594545050,49500,49500,49500,49500,130072
|
|
20240119,191000,41594545050,49500,49500,49500,49500,0
|
|
20240119,190900,41594545050,49500,49500,49500,49500,0
|
|
20240119,190800,41594545050,49500,49500,49500,49500,0
|
|
20240119,190700,41594545050,49500,49500,49500,49500,0
|
|
20240119,190600,41594545050,49500,49500,49500,49500,0
|
|
20240119,190500,41594545050,49500,49500,49500,49500,0
|
|
20240119,190400,41594545050,49500,49500,49500,49500,0
|
|
20240119,190300,41594545050,49500,49500,49500,49500,0
|
|
20240119,190200,41594545050,49500,49500,49500,49500,0
|
|
20240119,190100,41594545050,49500,49500,49500,49500,0
|
|
20240119,190000,41594545050,49500,49500,49500,49500,0
|
|
20240119,185900,41594545050,49500,49500,49500,49500,0
|
|
20240119,185800,41594545050,49500,49500,49500,49500,0
|
|
20240119,185700,41594545050,49500,49500,49500,49500,0
|
|
20240119,185600,41594545050,49500,49500,49500,49500,0
|
|
20240119,185500,41594545050,49500,49500,49500,49500,0
|
|
20240119,185400,41594545050,49500,49500,49500,49500,0
|
|
20240119,185300,41594545050,49500,49500,49500,49500,0
|
|
20240119,185200,41594545050,49500,49500,49500,49500,0
|
|
20240119,185100,41594545050,49500,49500,49500,49500,0
|
|
20240119,185000,41594545050,49500,49500,49500,49500,0
|
|
20240119,184900,41594545050,49500,49500,49500,49500,0
|
|
20240119,184800,41594545050,49500,49500,49500,49500,0
|
|
20240119,184700,41594545050,49500,49500,49500,49500,0
|
|
20240119,184600,41594545050,49500,49500,49500,49500,0
|
|
20240119,184500,41594545050,49500,49500,49500,49500,0
|
|
20240119,184400,41594545050,49500,49500,49500,49500,0
|
|
20240119,184300,41594545050,49500,49500,49500,49500,0
|
|
20240119,184200,41594545050,49500,49500,49500,49500,0
|
|
20240119,184100,41594545050,49500,49500,49500,49500,130072
|
|
20240119,184000,41594545050,49500,49500,49500,49500,0
|
|
20240119,183900,41594545050,49500,49500,49500,49500,0
|
|
20240119,183800,41594545050,49500,49500,49500,49500,0
|
|
20240119,183700,41594545050,49500,49500,49500,49500,0
|
|
20240119,183600,41594545050,49500,49500,49500,49500,0
|
|
20240119,183500,41594545050,49500,49500,49500,49500,0
|
|
20240119,183400,41594545050,49500,49500,49500,49500,0
|
|
20240119,183300,41594545050,49500,49500,49500,49500,0
|
|
20240119,183200,41594545050,49500,49500,49500,49500,0
|
|
20240119,183100,41594545050,49500,49500,49500,49500,0
|
|
20240119,183000,41594545050,49500,49500,49500,49500,0
|
|
20240119,182900,41594545050,49500,49500,49500,49500,0
|
|
20240119,182800,41594545050,49500,49500,49500,49500,0
|
|
20240119,182700,41594545050,49500,49500,49500,49500,0
|
|
20240119,182600,41594545050,49500,49500,49500,49500,0
|
|
20240119,182500,41594545050,49500,49500,49500,49500,0
|
|
20240119,182400,41594545050,49500,49500,49500,49500,0
|
|
20240119,182300,41594545050,49500,49500,49500,49500,0
|
|
20240119,182200,41594545050,49500,49500,49500,49500,0
|
|
20240119,182100,41594545050,49500,49500,49500,49500,0
|
|
20240119,182000,41594545050,49500,49500,49500,49500,0
|
|
20240119,181900,41594545050,49500,49500,49500,49500,0
|
|
20240119,181800,41594545050,49500,49500,49500,49500,0
|
|
20240119,181700,41594545050,49500,49500,49500,49500,0
|
|
20240119,181600,41594545050,49500,49500,49500,49500,0
|
|
20240119,181500,41594545050,49500,49500,49500,49500,0
|
|
20240119,181400,41594545050,49500,49500,49500,49500,0
|
|
20240119,181300,41594545050,49500,49500,49500,49500,0
|
|
20240119,181200,41594545050,49500,49500,49500,49500,0
|
|
20240119,181100,41594545050,49500,49500,49500,49500,130072
|
|
20240119,181000,41594545050,49500,49500,49500,49500,0
|
|
20240119,180900,41594545050,49500,49500,49500,49500,0
|
|
20240119,180800,41594545050,49500,49500,49500,49500,0
|
|
20240119,180700,41594545050,49500,49500,49500,49500,0
|
|
20240119,180600,41594545050,49500,49500,49500,49500,0
|
|
20240119,180500,41594545050,49500,49500,49500,49500,0
|
|
20240119,180400,41594545050,49500,49500,49500,49500,0
|
|
20240119,180300,41594545050,49500,49500,49500,49500,0
|
|
20240119,180200,41594545050,49500,49500,49500,49500,0
|
|
20240119,180100,41594545050,49500,49500,49500,49500,0
|
|
20240119,180000,41594545050,49500,49500,49500,49500,0
|
|
20240119,175900,41594545050,49500,49500,49500,49500,0
|
|
20240119,175800,41594545050,49500,49500,49500,49500,0
|
|
20240119,175700,41594545050,49500,49500,49500,49500,0
|
|
20240119,175600,41594545050,49500,49500,49500,49500,0
|
|
20240119,175500,41594545050,49500,49500,49500,49500,0
|
|
20240119,175400,41594545050,49500,49500,49500,49500,0
|
|
20240119,175300,41594545050,49500,49500,49500,49500,0
|
|
20240119,175200,41594545050,49500,49500,49500,49500,0
|
|
20240119,175100,41594545050,49500,49500,49500,49500,0
|
|
20240119,175000,41594545050,49500,49500,49500,49500,0
|
|
20240119,174900,41594545050,49500,49500,49500,49500,0
|
|
20240119,174800,41594545050,49500,49500,49500,49500,0
|
|
20240119,174700,41594545050,49500,49500,49500,49500,0
|
|
20240119,174600,41594545050,49500,49500,49500,49500,0
|
|
20240119,174500,41594545050,49500,49500,49500,49500,0
|
|
20240119,174400,41594545050,49500,49500,49500,49500,0
|
|
20240119,174300,41594545050,49500,49500,49500,49500,0
|
|
20240119,174200,41594545050,49500,49500,49500,49500,0
|
|
20240119,174100,41594545050,49500,49500,49500,49500,130072
|
|
20240119,174000,41594545050,49500,49500,49500,49500,0
|
|
20240119,173900,41594545050,49500,49500,49500,49500,0
|
|
20240119,173800,41594545050,49500,49500,49500,49500,0
|
|
20240119,173700,41594545050,49500,49500,49500,49500,0
|
|
20240119,173600,41594545050,49500,49500,49500,49500,0
|
|
20240119,173500,41594545050,49500,49500,49500,49500,0
|
|
20240119,173400,41594545050,49500,49500,49500,49500,0
|
|
20240119,173300,41594545050,49500,49500,49500,49500,0
|
|
20240119,173200,41594545050,49500,49500,49500,49500,0
|
|
20240119,173100,41594545050,49500,49500,49500,49500,0
|
|
20240119,173000,41594545050,49500,49500,49500,49500,0
|
|
20240119,172900,41594545050,49500,49500,49500,49500,0
|
|
20240119,172800,41594545050,49500,49500,49500,49500,0
|
|
20240119,172700,41594545050,49500,49500,49500,49500,0
|
|
20240119,172600,41594545050,49500,49500,49500,49500,0
|
|
20240119,172500,41594545050,49500,49500,49500,49500,0
|
|
20240119,172400,41594545050,49500,49500,49500,49500,0
|
|
20240119,172300,41594545050,49500,49500,49500,49500,0
|
|
20240119,172200,41594545050,49500,49500,49500,49500,0
|
|
20240119,172100,41594545050,49500,49500,49500,49500,0
|
|
20240119,172000,41594545050,49500,49500,49500,49500,0
|
|
20240119,171900,41594545050,49500,49500,49500,49500,0
|
|
20240119,171800,41594545050,49500,49500,49500,49500,0
|
|
20240119,171700,41594545050,49500,49500,49500,49500,0
|
|
20240119,171600,41594545050,49500,49500,49500,49500,0
|
|
20240119,171500,41594545050,49500,49500,49500,49500,0
|
|
20240119,171400,41594545050,49500,49500,49500,49500,0
|
|
20240119,171300,41594545050,49500,49500,49500,49500,0
|
|
20240119,171200,41594545050,49500,49500,49500,49500,0
|
|
20240119,171100,41594545050,49500,49500,49500,49500,130072
|
|
20240119,171000,41594545050,49500,49500,49500,49500,0
|
|
20240119,170900,41594545050,49500,49500,49500,49500,0
|
|
20240119,170800,41594545050,49500,49500,49500,49500,0
|
|
20240119,170700,41594545050,49500,49500,49500,49500,0
|
|
20240119,170600,41594545050,49500,49500,49500,49500,0
|
|
20240119,170500,41594545050,49500,49500,49500,49500,0
|
|
20240119,170400,41594545050,49500,49500,49500,49500,0
|
|
20240119,170300,41594545050,49500,49500,49500,49500,0
|
|
20240119,170200,41594545050,49500,49500,49500,49500,0
|
|
20240119,170100,41594545050,49500,49500,49500,49500,0
|
|
20240119,170000,41594545050,49500,49500,49500,49500,0
|
|
20240119,165900,41594545050,49500,49500,49500,49500,0
|
|
20240119,165800,41594545050,49500,49500,49500,49500,0
|
|
20240119,165700,41594545050,49500,49500,49500,49500,0
|
|
20240119,165600,41594545050,49500,49500,49500,49500,0
|
|
20240119,165500,41594545050,49500,49500,49500,49500,0
|
|
20240119,165400,41594545050,49500,49500,49500,49500,0
|
|
20240119,165300,41594545050,49500,49500,49500,49500,0
|
|
20240119,165200,41594545050,49500,49500,49500,49500,0
|
|
20240119,165100,41594545050,49500,49500,49500,49500,0
|
|
20240119,165000,41594545050,49500,49500,49500,49500,0
|
|
20240119,164900,41594545050,49500,49500,49500,49500,0
|
|
20240119,164800,41594545050,49500,49500,49500,49500,0
|
|
20240119,164700,41594545050,49500,49500,49500,49500,0
|
|
20240119,164600,41594545050,49500,49500,49500,49500,0
|
|
20240119,164500,41594545050,49500,49500,49500,49500,0
|
|
20240119,164400,41594545050,49500,49500,49500,49500,0
|
|
20240119,164300,41594545050,49500,49500,49500,49500,0
|
|
20240119,164200,41594545050,49500,49500,49500,49500,0
|
|
20240119,164100,41594545050,49500,49500,49500,49500,130072
|
|
20240119,164000,41594545050,49500,49500,49500,49500,0
|
|
20240119,163900,41594545050,49500,49500,49500,49500,0
|
|
20240119,163800,41594545050,49500,49500,49500,49500,0
|
|
20240119,163700,41594545050,49500,49500,49500,49500,0
|
|
20240119,163600,41594545050,49500,49500,49500,49500,0
|
|
20240119,163500,41594545050,49500,49500,49500,49500,0
|
|
20240119,163400,41594545050,49500,49500,49500,49500,0
|
|
20240119,163300,41594545050,49500,49500,49500,49500,0
|
|
20240119,163200,41594545050,49500,49500,49500,49500,0
|
|
20240119,163100,41594545050,49500,49500,49500,49500,0
|
|
20240119,163000,41594545050,49500,49500,49500,49500,0
|
|
20240119,162900,41594545050,49500,49500,49500,49500,0
|
|
20240119,162800,41594545050,49500,49500,49500,49500,0
|
|
20240119,162700,41594545050,49500,49500,49500,49500,0
|
|
20240119,162600,41594545050,49500,49500,49500,49500,0
|
|
20240119,162500,41594545050,49500,49500,49500,49500,0
|
|
20240119,162400,41594545050,49500,49500,49500,49500,0
|
|
20240119,162300,41594545050,49500,49500,49500,49500,0
|
|
20240119,162200,41594545050,49500,49500,49500,49500,0
|
|
20240119,162100,41594545050,49500,49500,49500,49500,0
|
|
20240119,162000,41594545050,49500,49500,49500,49500,0
|
|
20240119,161900,41594545050,49500,49500,49500,49500,0
|
|
20240119,161800,41594545050,49500,49500,49500,49500,0
|
|
20240119,161700,41594545050,49500,49500,49500,49500,0
|
|
20240119,161600,41594545050,49500,49500,49500,49500,0
|
|
20240119,161500,41594545050,49500,49500,49500,49500,0
|
|
20240119,161400,41594545050,49500,49500,49500,49500,0
|
|
20240119,161300,41594545050,49500,49500,49500,49500,0
|
|
20240119,161200,41594545050,49500,49500,49500,49500,0
|
|
20240119,161100,41594545050,49500,49500,49500,49500,130072
|
|
20240119,161000,41594545050,49500,49500,49500,49500,0
|
|
20240119,160900,41594545050,49500,49500,49500,49500,0
|
|
20240119,160800,41594545050,49500,49500,49500,49500,0
|
|
20240119,160700,41594545050,49500,49500,49500,49500,0
|
|
20240119,160600,41594545050,49500,49500,49500,49500,0
|
|
20240119,160500,41594545050,49500,49500,49500,49500,0
|
|
20240119,160400,41594545050,49500,49500,49500,49500,0
|
|
20240119,160300,41594545050,49500,49500,49500,49500,0
|
|
20240119,160200,41594545050,49500,49500,49500,49500,0
|
|
20240119,160100,41594545050,49500,49500,49500,49500,0
|
|
20240119,160000,41594545050,49500,49500,49500,49500,0
|
|
20240119,155900,41594545050,49500,49500,49500,49500,0
|
|
20240119,155800,41594545050,49500,49500,49500,49500,0
|
|
20240119,155700,41594545050,49500,49500,49500,49500,0
|
|
20240119,155600,41594545050,49500,49500,49500,49500,0
|
|
20240119,155500,41594545050,49500,49500,49500,49500,0
|
|
20240119,155400,41594545050,49500,49500,49500,49500,0
|
|
20240119,155300,41594545050,49500,49500,49500,49500,0
|
|
20240119,155200,41594545050,49500,49500,49500,49500,0
|
|
20240119,155100,41594545050,49500,49500,49500,49500,0
|
|
20240119,155000,41594545050,49500,49500,49500,49500,0
|
|
20240119,154900,41594545050,49500,49500,49500,49500,0
|
|
20240119,154800,41594545050,49500,49500,49500,49500,0
|
|
20240119,154700,41594545050,49500,49500,49500,49500,0
|
|
20240119,154600,41594545050,49500,49500,49500,49500,0
|
|
20240119,154500,41594545050,49500,49500,49500,49500,0
|
|
20240119,154400,41594545050,49500,49500,49500,49500,0
|
|
20240119,154300,41594545050,49500,49500,49500,49500,0
|
|
20240119,154200,41594545050,49500,49500,49500,49500,0
|
|
20240119,154100,41594545050,49500,49500,49500,49500,130072
|
|
20240119,154000,41594545050,49500,49500,49500,49500,0
|
|
20240119,153900,41594545050,49500,49500,49500,49500,0
|
|
20240119,153800,41594545050,49500,49500,49500,49500,0
|
|
20240119,153700,41594545050,49500,49500,49500,49500,0
|
|
20240119,153600,41594545050,49500,49500,49500,49500,0
|
|
20240119,153500,41594545050,49500,49500,49500,49500,0
|
|
20240119,153400,41594545050,49500,49500,49500,49500,0
|
|
20240119,153300,41594545050,49500,49500,49500,49500,0
|
|
20240119,153200,41594545050,49500,49500,49500,49500,0
|
|
20240119,153100,41594545050,49500,49500,49500,49500,0
|
|
20240119,153000,41594545050,49500,49500,49500,49500,130072
|
|
20240119,152900,35155981050,49650,49650,49650,49650,0
|
|
20240119,152800,35155981050,49650,49650,49650,49650,0
|
|
20240119,152700,35155981050,49650,49650,49650,49650,0
|
|
20240119,152600,35155981050,49650,49650,49650,49650,0
|
|
20240119,152500,35155981050,49650,49650,49650,49650,0
|
|
20240119,152400,35155981050,49650,49650,49650,49650,0
|
|
20240119,152300,35155981050,49650,49650,49650,49650,0
|
|
20240119,152200,35155981050,49650,49650,49650,49650,0
|
|
20240119,152100,35155981050,49650,49650,49650,49650,0
|
|
20240119,152000,35155981050,49650,49650,49650,49650,0
|
|
20240119,151900,35155981050,49650,49650,49650,49600,1799
|
|
20240119,151800,35066705650,49650,49650,49650,49600,1043
|
|
20240119,151700,35014929800,49650,49600,49650,49600,3132
|
|
20240119,151600,34859492150,49650,49600,49650,49550,5997
|
|
20240119,151500,34561949900,49550,49600,49600,49550,3318
|
|
20240119,151400,34397395750,49600,49550,49600,49550,2418
|
|
20240119,151300,34277489150,49600,49600,49600,49550,929
|
|
20240119,151200,34231420550,49600,49600,49600,49500,3051
|
|
20240119,151100,34080242400,49550,49550,49600,49500,7815
|
|
20240119,151000,33693019200,49550,49550,49550,49500,254
|
|
20240119,150900,33680439850,49550,49500,49550,49500,787
|
|
20240119,150800,33641475250,49550,49500,49550,49500,2123
|
|
20240119,150700,33536335000,49500,49550,49550,49500,1339
|
|
20240119,150600,33470032300,49550,49500,49550,49500,1228
|
|
20240119,150500,33409240250,49500,49500,49550,49500,1531
|
|
20240119,150400,33333440950,49500,49550,49550,49500,1170
|
|
20240119,150300,33275518600,49550,49500,49550,49500,1169
|
|
20240119,150200,33217638500,49550,49500,49550,49500,8327
|
|
20240119,150100,32805320800,49550,49500,49550,49500,2126
|
|
20240119,150000,32700051000,49550,49550,49550,49500,1747
|
|
20240119,145900,32613538550,49500,49550,49550,49500,1636
|
|
20240119,145800,32532537000,49500,49550,49550,49450,1256
|
|
20240119,145700,32470359550,49550,49500,49550,49450,6969
|
|
20240119,145600,32125467300,49500,49450,49500,49400,2657
|
|
20240119,145500,31994073200,49450,49500,49500,49450,2544
|
|
20240119,145400,31868262650,49450,49500,49500,49450,1712
|
|
20240119,145300,31783580300,49450,49500,49500,49450,1295
|
|
20240119,145200,31719524650,49500,49500,49500,49450,1575
|
|
20240119,145100,31641607350,49450,49500,49500,49450,2288
|
|
20240119,145000,31528430200,49500,49500,49500,49450,3387
|
|
20240119,144900,31360832900,49500,49450,49500,49450,1159
|
|
20240119,144800,31303505050,49450,49500,49500,49450,1855
|
|
20240119,144700,31211753750,49450,49500,49500,49450,1337
|
|
20240119,144600,31145615250,49500,49500,49500,49450,1224
|
|
20240119,144500,31085071250,49500,49450,49500,49450,2163
|
|
20240119,144400,30978042850,49500,49500,49550,49450,5979
|
|
20240119,144300,30682118500,49550,49550,49550,49500,2492
|
|
20240119,144200,30558713900,49550,49550,49550,49500,2442
|
|
20240119,144100,30437765650,49550,49550,49550,49500,929
|
|
20240119,144000,30391739050,49550,49550,49550,49500,1549
|
|
20240119,143900,30314991950,49550,49550,49550,49500,1595
|
|
20240119,143800,30235981950,49550,49550,49550,49500,1346
|
|
20240119,143700,30169292800,49500,49550,49550,49500,683
|
|
20240119,143600,30135455900,49500,49550,49550,49500,3589
|
|
20240119,143500,29957754700,49550,49500,49550,49450,870
|
|
20240119,143400,29914702150,49500,49450,49550,49450,2537
|
|
20240119,143300,29789108550,49500,49500,49500,49450,2182
|
|
20240119,143200,29681117250,49500,49500,49500,49450,791
|
|
20240119,143100,29641967800,49500,49500,49500,49450,1140
|
|
20240119,143000,29585539750,49500,49500,49500,49450,380
|
|
20240119,142900,29566731250,49500,49450,49500,49450,1231
|
|
20240119,142800,29505824700,49500,49500,49500,49450,885
|
|
20240119,142700,29462017900,49500,49500,49500,49450,673
|
|
20240119,142600,29428718050,49450,49500,49500,49450,661
|
|
20240119,142500,29396010700,49500,49450,49500,49400,1301
|
|
20240119,142400,29331693800,49450,49450,49450,49400,385
|
|
20240119,142300,29312656150,49450,49450,49450,49400,1102
|
|
20240119,142200,29258164950,49450,49400,49450,49400,1177
|
|
20240119,142100,29199979200,49450,49450,49450,49400,507
|
|
20240119,142000,29174910300,49400,49450,49450,49400,3493
|
|
20240119,141900,29002203650,49450,49400,49450,49400,211
|
|
20240119,141800,28991775350,49450,49450,49450,49400,783
|
|
20240119,141700,28953073150,49400,49350,49450,49350,4281
|
|
20240119,141600,28741585950,49350,49400,49400,49300,456
|
|
20240119,141500,28719063300,49350,49400,49400,49350,1572
|
|
20240119,141400,28641465600,49350,49400,49400,49350,496
|
|
20240119,141300,28616967100,49350,49350,49400,49350,438
|
|
20240119,141200,28595348050,49400,49400,49400,49350,688
|
|
20240119,141100,28561381200,49400,49400,49400,49350,685
|
|
20240119,141000,28527556400,49350,49300,49350,49300,2259
|
|
20240119,140900,28416092550,49350,49350,49350,49300,1444
|
|
20240119,140800,28344833600,49350,49300,49350,49300,604
|
|
20240119,140700,28315033100,49300,49300,49350,49250,2254
|
|
20240119,140600,28203867150,49300,49350,49350,49250,1662
|
|
20240119,140500,28121921000,49350,49300,49350,49300,1084
|
|
20240119,140400,28068461750,49350,49300,49350,49300,427
|
|
20240119,140300,28047398150,49300,49350,49350,49300,714
|
|
20240119,140200,28012166550,49350,49300,49350,49300,386
|
|
20240119,140100,27993126050,49300,49300,49400,49250,2467
|
|
20240119,140000,27871423750,49300,49300,49350,49300,710
|
|
20240119,135900,27836392050,49350,49350,49350,49300,797
|
|
20240119,135800,27797093000,49350,49350,49350,49300,334
|
|
20240119,135700,27780613200,49350,49350,49350,49300,1359
|
|
20240119,135600,27713548650,49300,49350,49350,49300,408
|
|
20240119,135500,27693426900,49350,49300,49350,49250,2375
|
|
20240119,135400,27576338950,49350,49300,49350,49300,934
|
|
20240119,135300,27530256000,49300,49400,49400,49300,980
|
|
20240119,135200,27481893300,49350,49400,49400,49350,229
|
|
20240119,135100,27470587350,49400,49350,49400,49300,1141
|
|
20240119,135000,27414279100,49350,49350,49350,49300,708
|
|
20240119,134900,27379355200,49350,49350,49350,49300,365
|
|
20240119,134800,27361348100,49350,49350,49350,49300,691
|
|
20240119,134700,27327250600,49300,49350,49400,49300,1761
|
|
20240119,134600,27240350000,49350,49350,49350,49300,1321
|
|
20240119,134500,27175173400,49350,49300,49350,49250,3482
|
|
20240119,134400,27003519300,49300,49250,49300,49250,777
|
|
20240119,134300,26965224400,49300,49250,49300,49250,667
|
|
20240119,134200,26932354750,49300,49300,49300,49250,858
|
|
20240119,134100,26890073700,49300,49300,49300,49250,234
|
|
20240119,134000,26878541550,49300,49300,49300,49250,513
|
|
20240119,133900,26853258700,49300,49300,49300,49200,1632
|
|
20240119,133800,26772886200,49300,49250,49300,49200,3109
|
|
20240119,133700,26619766050,49250,49300,49300,49250,1788
|
|
20240119,133600,26531689550,49300,49200,49300,49200,911
|
|
20240119,133500,26486805000,49200,49250,49300,49200,1597
|
|
20240119,133400,26408154650,49300,49250,49300,49250,804
|
|
20240119,133300,26368524950,49250,49300,49300,49250,814
|
|
20240119,133200,26328415050,49300,49250,49300,49250,501
|
|
20240119,133100,26303720900,49250,49300,49300,49250,670
|
|
20240119,133000,26270704050,49250,49300,49300,49250,545
|
|
20240119,132900,26243846300,49250,49300,49300,49200,2631
|
|
20240119,132800,26114221450,49300,49300,49300,49250,448
|
|
20240119,132700,26092148350,49250,49300,49300,49250,828
|
|
20240119,132600,26051350450,49300,49300,49300,49200,568
|
|
20240119,132500,26023371200,49200,49250,49300,49200,733
|
|
20240119,132400,25987273800,49200,49250,49300,49200,865
|
|
20240119,132300,25944663800,49250,49300,49300,49250,1306
|
|
20240119,132200,25880302800,49250,49300,49300,49250,216
|
|
20240119,132100,25869656800,49300,49250,49300,49250,825
|
|
20240119,132000,25829007600,49250,49250,49300,49250,2234
|
|
20240119,131900,25718885450,49300,49300,49300,49250,354
|
|
20240119,131800,25701442650,49300,49300,49300,49250,2170
|
|
20240119,131700,25594483450,49300,49250,49300,49250,1010
|
|
20240119,131600,25544710600,49250,49300,49300,49250,1009
|
|
20240119,131500,25494980800,49300,49300,49300,49250,466
|
|
20240119,131400,25472012400,49300,49250,49300,49250,996
|
|
20240119,131300,25422923400,49300,49300,49300,49250,331
|
|
20240119,131200,25406611850,49250,49300,49300,49250,3085
|
|
20240119,131100,25254547000,49300,49250,49300,49250,381
|
|
20240119,131000,25235764100,49300,49300,49300,49200,841
|
|
20240119,130900,25194328600,49250,49250,49300,49200,627
|
|
20240119,130800,25163438450,49250,49300,49300,49250,487
|
|
20240119,130700,25139444150,49250,49200,49300,49200,600
|
|
20240119,130600,25109888950,49200,49250,49300,49200,1936
|
|
20240119,130500,25014511500,49200,49200,49300,49200,1522
|
|
20240119,130400,24939545950,49200,49250,49300,49200,883
|
|
20240119,130300,24896042850,49250,49250,49300,49250,523
|
|
20240119,130200,24870277650,49250,49250,49300,49250,361
|
|
20240119,130100,24852497300,49300,49300,49350,49200,2993
|
|
20240119,130000,24704973550,49250,49300,49300,49200,780
|
|
20240119,125900,24666569450,49200,49200,49300,49200,618
|
|
20240119,125800,24636143650,49200,49250,49300,49200,682
|
|
20240119,125700,24602570500,49200,49200,49250,49200,666
|
|
20240119,125600,24569791350,49250,49300,49300,49200,806
|
|
20240119,125500,24530119950,49300,49300,49300,49250,575
|
|
20240119,125400,24501787050,49300,49300,49300,49250,665
|
|
20240119,125300,24469020450,49250,49300,49300,49250,461
|
|
20240119,125200,24446315200,49300,49300,49300,49250,757
|
|
20240119,125100,24409010200,49300,49250,49300,49250,471
|
|
20240119,125000,24385804600,49250,49300,49350,49250,353
|
|
20240119,124900,24368413650,49350,49300,49350,49250,889
|
|
20240119,124800,24324586350,49300,49250,49350,49250,1819
|
|
20240119,124700,24234941850,49250,49300,49300,49250,346
|
|
20240119,124600,24217891050,49300,49300,49300,49250,2915
|
|
20240119,124500,24074194250,49300,49250,49300,49250,368
|
|
20240119,124400,24056069600,49300,49250,49300,49250,671
|
|
20240119,124300,24023003700,49250,49300,49300,49250,1538
|
|
20240119,124200,23947232350,49250,49300,49300,49250,182
|
|
20240119,124100,23938265750,49300,49250,49300,49250,375
|
|
20240119,124000,23919794200,49250,49300,49300,49250,753
|
|
20240119,123900,23882680050,49250,49300,49300,49250,302
|
|
20240119,123800,23867805400,49250,49250,49300,49250,170
|
|
20240119,123700,23859430650,49250,49250,49300,49250,754
|
|
20240119,123600,23822271450,49250,49250,49300,49150,3375
|
|
20240119,123500,23656126050,49200,49250,49250,49200,125
|
|
20240119,123400,23649974800,49250,49200,49250,49150,889
|
|
20240119,123300,23606216350,49150,49250,49250,49150,390
|
|
20240119,123200,23587033750,49150,49250,49250,49150,570
|
|
20240119,123100,23558982650,49200,49200,49250,49200,441
|
|
20240119,123000,23537284950,49200,49200,49250,49200,595
|
|
20240119,122900,23508006950,49250,49250,49250,49200,494
|
|
20240119,122800,23483691000,49250,49300,49300,49200,561
|
|
20240119,122700,23456074850,49300,49300,49300,49200,869
|
|
20240119,122600,23413275200,49150,49150,49300,49150,3395
|
|
20240119,122500,23246163400,49150,49150,49250,49150,1446
|
|
20240119,122400,23175030650,49250,49150,49250,49150,542
|
|
20240119,122300,23148381300,49150,49250,49250,49150,525
|
|
20240119,122200,23122553100,49150,49250,49250,49150,1683
|
|
20240119,122100,23039735550,49150,49200,49250,49150,736
|
|
20240119,122000,23003532450,49200,49250,49250,49150,1007
|
|
20240119,121900,22953975050,49200,49250,49250,49200,493
|
|
20240119,121800,22929702150,49250,49250,49250,49200,343
|
|
20240119,121700,22912822950,49200,49250,49250,49200,635
|
|
20240119,121600,22881565900,49250,49250,49250,49150,474
|
|
20240119,121500,22858233050,49150,49250,49250,49150,586
|
|
20240119,121400,22829399150,49150,49200,49250,49150,773
|
|
20240119,121300,22791386950,49250,49150,49250,49150,789
|
|
20240119,121200,22752562050,49250,49200,49250,49150,501
|
|
20240119,121100,22727911650,49150,49150,49250,49150,672
|
|
20240119,121000,22694846050,49250,49250,49250,49150,542
|
|
20240119,120900,22668173100,49250,49250,49250,49150,586
|
|
20240119,120800,22639332750,49200,49150,49250,49150,1470
|
|
20240119,120700,22567043800,49200,49200,49250,49150,1097
|
|
20240119,120600,22513078400,49200,49250,49300,49200,971
|
|
20240119,120500,22465268050,49250,49300,49300,49200,489
|
|
20240119,120400,22441182450,49200,49200,49300,49200,579
|
|
20240119,120300,22412663550,49200,49250,49300,49200,680
|
|
20240119,120200,22379172950,49200,49250,49300,49200,224
|
|
20240119,120100,22368145100,49250,49300,49300,49200,1222
|
|
20240119,120000,22307966100,49300,49200,49300,49200,3091
|
|
20240119,115900,22155739950,49200,49200,49250,49150,789
|
|
20240119,115800,22116907950,49250,49250,49250,49200,715
|
|
20240119,115700,22081706300,49150,49150,49250,49150,255
|
|
20240119,115600,22069163000,49150,49200,49200,49150,937
|
|
20240119,115500,22023079250,49200,49150,49200,49150,484
|
|
20240119,115400,21999275000,49200,49200,49250,49150,1214
|
|
20240119,115300,21939572250,49200,49250,49250,49150,888
|
|
20240119,115200,21895886650,49200,49200,49250,49150,760
|
|
20240119,115100,21858499150,49200,49200,49200,49150,279
|
|
20240119,115000,21844773650,49200,49200,49200,49150,515
|
|
20240119,114900,21819438400,49200,49200,49200,49150,526
|
|
20240119,114800,21793565500,49150,49150,49250,49150,4256
|
|
20240119,114700,21584171250,49150,49200,49200,49100,938
|
|
20240119,114600,21538057550,49200,49150,49200,49100,1234
|
|
20240119,114500,21477405500,49200,49150,49200,49100,592
|
|
20240119,114400,21448304600,49150,49100,49200,49100,603
|
|
20240119,114300,21418674350,49100,49100,49150,49100,350
|
|
20240119,114200,21401474200,49150,49150,49150,49100,569
|
|
20240119,114100,21373530800,49150,49150,49200,49100,933
|
|
20240119,114000,21327689500,49150,49100,49150,49050,737
|
|
20240119,113900,21291487850,49100,49150,49150,49050,631
|
|
20240119,113800,21260487750,49150,49100,49150,49050,1035
|
|
20240119,113700,21209647000,49150,49100,49150,49050,4279
|
|
20240119,113600,20999417550,49050,49100,49150,49050,1106
|
|
20240119,113500,20945125100,49050,49100,49150,49050,874
|
|
20240119,113400,20902226100,49050,49100,49100,49050,886
|
|
20240119,113300,20858730600,49100,49100,49100,49050,960
|
|
20240119,113200,20811630750,49050,49150,49150,49050,839
|
|
20240119,113100,20770447450,49050,49100,49150,49050,492
|
|
20240119,113000,20746289700,49100,49100,49150,49100,846
|
|
20240119,112900,20704749950,49100,49100,49150,49050,1759
|
|
20240119,112800,20618382950,49050,49150,49200,49050,3447
|
|
20240119,112700,20449040350,49150,49100,49200,49100,1015
|
|
20240119,112600,20399154700,49150,49100,49150,49100,798
|
|
20240119,112500,20359941700,49100,49100,49150,49100,159
|
|
20240119,112400,20352129450,49100,49150,49150,49100,75
|
|
20240119,112300,20348445150,49100,49150,49150,49100,845
|
|
20240119,112200,20306927300,49100,49100,49200,49100,2196
|
|
20240119,112100,20198996050,49150,49100,49150,49100,910
|
|
20240119,112000,20154312950,49050,49100,49100,49050,443
|
|
20240119,111900,20132571300,49050,49050,49100,49050,445
|
|
20240119,111800,20110738400,49100,49050,49100,49050,547
|
|
20240119,111700,20083892200,49050,49100,49100,49050,380
|
|
20240119,111600,20065240250,49100,49100,49100,49050,338
|
|
20240119,111500,20048657150,49050,49100,49150,49050,746
|
|
20240119,111400,20012040150,49050,49100,49100,49050,602
|
|
20240119,111300,19982498000,49100,49100,49150,49050,1796
|
|
20240119,111200,19894324350,49100,49100,49100,49050,832
|
|
20240119,111100,19853485600,49100,49050,49100,49050,503
|
|
20240119,111000,19828798800,49100,49150,49150,49050,267
|
|
20240119,110900,19815691500,49150,49050,49150,49000,2776
|
|
20240119,110800,19679404650,49100,49100,49100,49050,1320
|
|
20240119,110700,19614600300,49100,49100,49100,49050,339
|
|
20240119,110600,19597970550,49100,49100,49100,49050,450
|
|
20240119,110500,19575882800,49000,49100,49100,49000,1515
|
|
20240119,110400,19501577650,49100,49100,49100,49000,1301
|
|
20240119,110300,19437766500,49050,49100,49100,49050,132
|
|
20240119,110200,19431290350,49050,49100,49100,49000,687
|
|
20240119,110100,19397572000,49000,49000,49100,49000,1125
|
|
20240119,110000,19342370700,49100,49100,49150,49000,1307
|
|
20240119,105900,19278261800,49100,49050,49150,49000,2797
|
|
20240119,105800,19140947500,49050,49000,49100,49000,2898
|
|
20240119,105700,18998808300,49000,49000,49050,49000,425
|
|
20240119,105600,18977979750,49050,48950,49050,48950,5193
|
|
20240119,105500,18723548700,48950,48950,49000,48900,1448
|
|
20240119,105400,18652658100,48950,49000,49000,48900,1047
|
|
20240119,105300,18601411750,48950,48950,49000,48900,1221
|
|
20240119,105200,18541664400,48950,49000,49000,48900,1790
|
|
20240119,105100,18454033800,48950,48950,49000,48950,5282
|
|
20240119,105000,18195475700,48950,49000,49050,48950,2356
|
|
20240119,104900,18080061900,48950,48950,49050,48950,1054
|
|
20240119,104800,18028426250,49000,49000,49100,48950,2397
|
|
20240119,104700,17910947950,49000,49050,49050,49000,4253
|
|
20240119,104600,17702500450,49050,49000,49050,49000,1400
|
|
20240119,104500,17633839650,49000,49050,49100,49000,1808
|
|
20240119,104400,17545199450,49050,49050,49100,49000,417
|
|
20240119,104300,17524746000,49050,49050,49050,49000,2214
|
|
20240119,104200,17416175100,49050,49050,49050,49000,393
|
|
20240119,104100,17396900050,49050,49000,49100,48950,4421
|
|
20240119,104000,17180073300,49050,49050,49050,48950,1652
|
|
20240119,103900,17099142450,49000,49000,49050,48950,1563
|
|
20240119,103800,17022578700,49000,48950,49050,48950,1142
|
|
20240119,103700,16966619300,49000,49000,49000,48950,2430
|
|
20240119,103600,16847564750,49000,49050,49050,48950,1089
|
|
20240119,103500,16794213150,49000,49000,49050,48950,948
|
|
20240119,103400,16747761200,49000,49100,49100,48950,785
|
|
20240119,103300,16709292300,49050,48950,49100,48950,9466
|
|
20240119,103200,16245175900,48950,49000,49000,48950,1238
|
|
20240119,103100,16184557150,48950,48950,49000,48900,1506
|
|
20240119,103000,16110866050,48950,48950,49000,48900,2399
|
|
20240119,102900,15993463200,48900,48900,48950,48900,1581
|
|
20240119,102800,15916135600,48900,48950,48950,48900,1708
|
|
20240119,102700,15832591650,48950,48950,49000,48900,3525
|
|
20240119,102600,15660084750,48900,48950,49000,48900,2453
|
|
20240119,102500,15540015700,48950,48950,49000,48900,3451
|
|
20240119,102400,15371117050,48950,48950,49000,48900,1718
|
|
20240119,102300,15287009300,49000,48900,49000,48900,4637
|
|
20240119,102200,15060057150,48900,48950,48950,48900,2914
|
|
20240119,102100,14917551250,48950,48900,49000,48900,3504
|
|
20240119,102000,14746135950,48900,48950,49000,48900,1200
|
|
20240119,101900,14687411350,48900,48950,49000,48900,805
|
|
20240119,101800,14648016950,49000,48950,49000,48900,2940
|
|
20240119,101700,14504105250,48900,48900,49000,48900,3402
|
|
20240119,101600,14337606800,48950,48950,49000,48900,3811
|
|
20240119,101500,14151083150,49000,49100,49150,49000,40509
|
|
20240119,101400,12164085200,49100,49150,49150,49100,348
|
|
20240119,101300,12146996200,49100,49100,49150,49100,1111
|
|
20240119,101200,12092434450,49100,49150,49150,49100,1847
|
|
20240119,101100,12001696000,49100,49100,49150,49100,951
|
|
20240119,101000,11954988300,49100,49100,49150,49100,1218
|
|
20240119,100900,11895169150,49100,49150,49200,49100,3905
|
|
20240119,100800,11703284300,49150,49150,49200,49150,1180
|
|
20240119,100700,11645285800,49150,49150,49200,49100,1051
|
|
20240119,100600,11593618250,49150,49200,49200,49100,4774
|
|
20240119,100500,11359026550,49150,49200,49200,49150,1291
|
|
20240119,100400,11295566600,49200,49150,49200,49100,1220
|
|
20240119,100300,11235591500,49150,49150,49200,49150,2893
|
|
20240119,100200,11093386450,49150,49150,49200,49150,1298
|
|
20240119,100100,11029586350,49150,49150,49250,49150,3475
|
|
20240119,100000,10858769150,49150,49150,49200,49150,2295
|
|
20240119,095900,10745945550,49200,49150,49200,49150,4643
|
|
20240119,095800,10517607400,49200,49150,49200,49150,2505
|
|
20240119,095700,10394475050,49200,49200,49250,49150,6140
|
|
20240119,095600,10092554150,49200,49200,49250,49200,2425
|
|
20240119,095500,9973237100,49200,49200,49250,49200,2823
|
|
20240119,095400,9834334550,49200,49200,49250,49200,3011
|
|
20240119,095300,9686168350,49200,49200,49250,49200,4174
|
|
20240119,095200,9480789200,49200,49250,49250,49200,2665
|
|
20240119,095100,9349638600,49200,49250,49250,49200,1881
|
|
20240119,095000,9257053950,49200,49250,49300,49200,3609
|
|
20240119,094900,9079300250,49250,49300,49350,49250,2330
|
|
20240119,094800,8964478150,49300,49250,49300,49250,2039
|
|
20240119,094700,8863992950,49300,49300,49300,49250,2056
|
|
20240119,094600,8762682700,49300,49250,49300,49250,2554
|
|
20240119,094500,8636823350,49250,49250,49300,49250,1985
|
|
20240119,094400,8539040850,49250,49300,49300,49250,1764
|
|
20240119,094300,8452135050,49250,49300,49350,49250,11276
|
|
20240119,094200,7896327400,49300,49300,49350,49300,1951
|
|
20240119,094100,7800104750,49350,49350,49350,49300,1170
|
|
20240119,094000,7742396600,49300,49300,49350,49250,3458
|
|
20240119,093900,7571891350,49300,49400,49450,49250,25618
|
|
20240119,093800,6307184300,49400,49450,49500,49400,2973
|
|
20240119,093700,6160226250,49450,49450,49500,49450,1449
|
|
20240119,093600,6088555450,49400,49450,49450,49400,3302
|
|
20240119,093500,5925348400,49450,49450,49450,49400,2192
|
|
20240119,093400,5817039900,49450,49500,49550,49400,10769
|
|
20240119,093300,5284177250,49550,49550,49600,49500,3895
|
|
20240119,093200,5091247600,49550,49650,49650,49550,2502
|
|
20240119,093100,4967177900,49600,49650,49650,49600,3807
|
|
20240119,093000,4778257700,49600,49650,49650,49600,1328
|
|
20240119,092900,4712357150,49600,49650,49650,49600,1511
|
|
20240119,092800,4637340600,49650,49650,49650,49600,3766
|
|
20240119,092700,4450379850,49600,49650,49650,49600,644
|
|
20240119,092600,4418417250,49600,49650,49700,49600,1927
|
|
20240119,092500,4322745950,49650,49600,49700,49600,1779
|
|
20240119,092400,4234425950,49600,49600,49650,49600,1579
|
|
20240119,092300,4156041100,49600,49650,49650,49600,979
|
|
20240119,092200,4107479250,49600,49600,49650,49600,1508
|
|
20240119,092100,4032641100,49600,49600,49650,49600,3643
|
|
20240119,092000,3851847600,49550,49600,49650,49550,2335
|
|
20240119,091900,3736033550,49550,49550,49650,49550,5362
|
|
20240119,091800,3470145700,49550,49500,49600,49500,7121
|
|
20240119,091700,3117293550,49500,49500,49550,49450,2823
|
|
20240119,091600,2977563800,49500,49500,49550,49500,1124
|
|
20240119,091500,2921915250,49500,49550,49550,49450,1867
|
|
20240119,091400,2829531300,49500,49500,49550,49500,805
|
|
20240119,091300,2789681550,49450,49400,49500,49400,3688
|
|
20240119,091200,2607272200,49400,49550,49550,49400,4133
|
|
20240119,091100,2402877450,49500,49500,49550,49450,878
|
|
20240119,091000,2359415700,49450,49650,49650,49450,7605
|
|
20240119,090900,1982378100,49600,49600,49650,49600,463
|
|
20240119,090800,1959403300,49600,49550,49600,49500,3157
|
|
20240119,090700,1802930500,49550,49550,49550,49500,1535
|
|
20240119,090600,1726914150,49550,49650,49650,49500,7481
|
|
20240119,090500,1355937600,49650,49600,49700,49600,4846
|
|
20240119,090400,1115381600,49650,49600,49650,49550,1210
|
|
20240119,090300,1055362650,49600,49600,49650,49550,5077
|
|
20240119,090200,803544100,49600,49550,49650,49550,2754
|
|
20240119,090100,666961300,49550,49700,49750,49550,2444
|
|
20240119,090000,545636850,49650,49500,49750,49500,11005
|