17537 lines
896 KiB
CSV
17537 lines
896 KiB
CSV
,Date,Open,High,Low,Close,Volume
|
|
0,20240804 18:00:00,71.99,72.3,71.99,72.21,95
|
|
1,20240804 18:05:00,72.15,72.15,71.86,71.86,214
|
|
2,20240804 18:10:00,71.88,71.94,71.85,71.94,65
|
|
3,20240804 18:15:00,71.85,71.87,71.63,71.77,63
|
|
4,20240804 18:20:00,71.75,71.75,71.7,71.73,66
|
|
5,20240804 18:25:00,71.71,71.79,71.69,71.79,47
|
|
6,20240804 18:30:00,71.79,71.85,71.77,71.85,34
|
|
7,20240804 18:35:00,71.85,71.85,71.78,71.8,21
|
|
8,20240804 18:40:00,71.83,71.88,71.83,71.83,10
|
|
9,20240804 18:45:00,71.84,71.85,71.79,71.79,11
|
|
10,20240804 18:50:00,71.82,71.82,71.8,71.8,6
|
|
11,20240804 18:55:00,71.79,71.79,71.74,71.78,11
|
|
12,20240804 19:00:00,71.77,71.82,71.77,71.8,12
|
|
13,20240804 19:05:00,71.82,71.86,71.82,71.86,22
|
|
14,20240804 19:10:00,71.88,71.95,71.86,71.94,36
|
|
15,20240804 19:15:00,71.93,71.96,71.9,71.94,21
|
|
16,20240804 19:20:00,71.95,71.96,71.93,71.93,5
|
|
17,20240804 19:25:00,71.93,71.93,71.82,71.82,16
|
|
18,20240804 19:30:00,71.81,71.83,71.73,71.76,44
|
|
19,20240804 19:35:00,71.75,71.81,71.75,71.81,10
|
|
20,20240804 19:40:00,71.77,71.78,71.74,71.75,7
|
|
21,20240804 19:45:00,71.74,71.76,71.74,71.76,6
|
|
22,20240804 19:50:00,71.75,71.78,71.73,71.78,20
|
|
23,20240804 19:55:00,71.82,71.86,71.81,71.86,18
|
|
24,20240804 20:00:00,71.86,71.87,71.81,71.82,6
|
|
25,20240804 20:05:00,71.83,71.83,71.65,71.68,23
|
|
26,20240804 20:10:00,71.67,71.68,71.51,71.57,36
|
|
27,20240804 20:15:00,71.62,71.62,71.52,71.55,19
|
|
28,20240804 20:20:00,71.57,71.57,71.31,71.4,73
|
|
29,20240804 20:25:00,71.44,71.51,71.35,71.49,33
|
|
30,20240804 20:30:00,71.49,71.49,71.39,71.39,11
|
|
31,20240804 20:35:00,71.4,71.4,71.07,71.2,138
|
|
32,20240804 20:40:00,71.19,71.27,71.17,71.19,27
|
|
33,20240804 20:45:00,71.11,71.17,71.1,71.16,19
|
|
34,20240804 20:50:00,71.07,71.08,70.97,71.06,93
|
|
35,20240804 20:55:00,71.05,71.26,71.03,71.25,37
|
|
36,20240804 21:00:00,71.26,71.52,71.03,71.5,102
|
|
37,20240804 21:05:00,71.6,71.71,71.48,71.64,52
|
|
38,20240804 21:10:00,71.61,71.64,71.47,71.49,34
|
|
39,20240804 21:15:00,71.5,71.69,71.5,71.68,15
|
|
40,20240804 21:20:00,71.63,71.63,71.49,71.51,43
|
|
41,20240804 21:25:00,71.62,71.63,71.52,71.53,13
|
|
42,20240804 21:30:00,71.55,71.7,71.55,71.7,14
|
|
43,20240804 21:35:00,71.69,71.79,71.66,71.78,41
|
|
44,20240804 21:40:00,71.75,71.77,71.64,71.65,30
|
|
45,20240804 21:45:00,71.63,71.64,71.61,71.61,7
|
|
46,20240804 21:50:00,71.66,71.68,71.61,71.62,15
|
|
47,20240804 21:55:00,71.58,71.65,71.58,71.63,5
|
|
48,20240804 22:00:00,71.57,71.57,71.57,71.57,2
|
|
49,20240804 22:05:00,71.59,71.63,71.55,71.58,29
|
|
50,20240804 22:10:00,71.57,71.57,71.53,71.55,7
|
|
51,20240804 22:15:00,71.55,71.55,71.55,71.55,0
|
|
52,20240804 22:20:00,71.55,71.7,71.55,71.7,5
|
|
53,20240804 22:25:00,71.76,71.8,71.73,71.75,17
|
|
54,20240804 22:30:00,71.81,71.87,71.81,71.85,9
|
|
55,20240804 22:35:00,71.85,71.85,71.74,71.77,12
|
|
56,20240804 22:40:00,71.74,71.74,71.72,71.72,5
|
|
57,20240804 22:45:00,71.75,71.8,71.75,71.77,12
|
|
58,20240804 22:50:00,71.79,71.95,71.79,71.94,22
|
|
59,20240804 22:55:00,71.9,71.91,71.87,71.87,49
|
|
60,20240804 23:00:00,71.89,71.91,71.82,71.84,9
|
|
61,20240804 23:05:00,71.86,71.94,71.84,71.94,15
|
|
62,20240804 23:10:00,71.95,71.95,71.88,71.9,18
|
|
63,20240804 23:15:00,71.91,71.91,71.81,71.81,6
|
|
64,20240804 23:20:00,71.82,71.82,71.75,71.76,6
|
|
65,20240804 23:25:00,71.75,71.78,71.75,71.78,4
|
|
66,20240804 23:30:00,71.77,71.77,71.7,71.7,17
|
|
67,20240804 23:35:00,71.7,71.7,71.7,71.7,3
|
|
68,20240804 23:40:00,71.72,71.73,71.72,71.72,14
|
|
69,20240804 23:45:00,71.75,71.75,71.67,71.68,12
|
|
70,20240804 23:50:00,71.64,71.66,71.64,71.66,10
|
|
71,20240804 23:55:00,71.66,71.66,71.66,71.66,0
|
|
72,20240805 00:00:00,71.65,71.65,71.61,71.62,7
|
|
73,20240805 00:05:00,71.62,71.63,71.59,71.63,11
|
|
74,20240805 00:10:00,71.63,71.65,71.63,71.64,3
|
|
75,20240805 00:15:00,71.65,71.65,71.6,71.6,2
|
|
76,20240805 00:20:00,71.61,71.61,71.61,71.61,1
|
|
77,20240805 00:25:00,71.61,71.61,71.53,71.56,4
|
|
78,20240805 00:30:00,71.58,71.65,71.51,71.51,28
|
|
79,20240805 00:35:00,71.55,71.56,71.52,71.56,18
|
|
80,20240805 00:40:00,71.57,71.6,71.51,71.51,39
|
|
81,20240805 00:45:00,71.53,71.55,71.49,71.53,115
|
|
82,20240805 00:50:00,71.49,71.49,71.45,71.45,9
|
|
83,20240805 00:55:00,71.43,71.43,71.29,71.29,12
|
|
84,20240805 01:00:00,71.3,71.34,71.27,71.34,13
|
|
85,20240805 01:05:00,71.32,71.32,71.26,71.3,7
|
|
86,20240805 01:10:00,71.29,71.33,71.29,71.32,71
|
|
87,20240805 01:15:00,71.3,71.32,71.14,71.19,18
|
|
88,20240805 01:20:00,71.18,71.18,71.08,71.08,19
|
|
89,20240805 01:25:00,71.07,71.07,70.85,70.91,193
|
|
90,20240805 01:30:00,70.94,71.15,70.92,71.03,60
|
|
91,20240805 01:35:00,71.05,71.08,71.0,71.04,16
|
|
92,20240805 01:40:00,71.07,71.16,71.06,71.12,35
|
|
93,20240805 01:45:00,71.13,71.13,71.07,71.07,11
|
|
94,20240805 01:50:00,71.07,71.07,70.93,70.94,193
|
|
95,20240805 01:55:00,70.93,70.96,70.76,70.78,93
|
|
96,20240805 02:00:00,70.79,70.84,70.4,70.55,1029
|
|
97,20240805 02:05:00,70.54,70.63,70.54,70.58,63
|
|
98,20240805 02:10:00,70.62,70.65,70.52,70.52,71
|
|
99,20240805 02:15:00,70.54,70.86,70.54,70.86,82
|
|
100,20240805 02:20:00,70.82,70.92,70.71,70.72,46
|
|
101,20240805 02:25:00,70.71,70.75,70.67,70.69,37
|
|
102,20240805 02:30:00,70.73,70.88,70.73,70.87,34
|
|
103,20240805 02:35:00,70.85,70.91,70.79,70.86,42
|
|
104,20240805 02:40:00,70.86,70.92,70.84,70.87,23
|
|
105,20240805 02:45:00,70.84,70.88,70.83,70.87,29
|
|
106,20240805 02:50:00,70.86,70.86,70.75,70.8,44
|
|
107,20240805 02:55:00,70.84,70.88,70.79,70.79,35
|
|
108,20240805 03:00:00,70.78,70.95,70.66,70.95,90
|
|
109,20240805 03:05:00,70.92,71.02,70.82,70.89,35
|
|
110,20240805 03:10:00,70.85,70.96,70.81,70.96,45
|
|
111,20240805 03:15:00,70.95,71.08,70.89,70.94,37
|
|
112,20240805 03:20:00,70.83,71.16,70.78,71.13,106
|
|
113,20240805 03:25:00,71.15,71.21,71.03,71.19,325
|
|
114,20240805 03:30:00,71.19,71.46,71.19,71.44,468
|
|
115,20240805 03:35:00,71.4,71.4,71.24,71.25,66
|
|
116,20240805 03:40:00,71.26,71.32,71.1,71.18,50
|
|
117,20240805 03:45:00,71.22,71.34,71.17,71.17,59
|
|
118,20240805 03:50:00,71.19,71.19,70.97,70.99,70
|
|
119,20240805 03:55:00,71.02,71.05,70.92,71.0,41
|
|
120,20240805 04:00:00,71.0,71.15,70.81,71.15,168
|
|
121,20240805 04:05:00,71.14,71.2,70.96,70.98,62
|
|
122,20240805 04:10:00,70.99,71.04,70.85,70.91,69
|
|
123,20240805 04:15:00,70.91,71.01,70.81,71.01,33
|
|
124,20240805 04:20:00,70.96,71.02,70.83,70.96,125
|
|
125,20240805 04:25:00,70.94,70.94,70.66,70.68,70
|
|
126,20240805 04:30:00,70.69,70.97,70.67,70.81,45
|
|
127,20240805 04:35:00,70.83,70.97,70.7,70.96,35
|
|
128,20240805 04:40:00,70.88,70.88,70.63,70.72,57
|
|
129,20240805 04:45:00,70.64,70.67,70.44,70.47,283
|
|
130,20240805 04:50:00,70.49,70.58,70.07,70.19,268
|
|
131,20240805 04:55:00,70.21,70.24,70.0,70.19,249
|
|
132,20240805 05:00:00,70.18,70.3,70.16,70.28,79
|
|
133,20240805 05:05:00,70.25,70.35,70.09,70.09,58
|
|
134,20240805 05:10:00,70.1,70.1,69.87,69.91,154
|
|
135,20240805 05:15:00,69.92,70.02,69.89,69.99,115
|
|
136,20240805 05:20:00,69.98,70.04,69.93,69.94,48
|
|
137,20240805 05:25:00,69.98,70.13,69.95,70.03,37
|
|
138,20240805 05:30:00,70.01,70.36,70.01,70.36,134
|
|
139,20240805 05:35:00,70.38,70.44,70.34,70.38,231
|
|
140,20240805 05:40:00,70.33,70.34,70.17,70.17,79
|
|
141,20240805 05:45:00,70.2,70.24,70.04,70.06,51
|
|
142,20240805 05:50:00,70.1,70.13,70.07,70.09,24
|
|
143,20240805 05:55:00,70.07,70.15,70.03,70.04,75
|
|
144,20240805 06:00:00,70.07,70.14,70.03,70.05,88
|
|
145,20240805 06:05:00,70.05,70.19,70.02,70.11,50
|
|
146,20240805 06:10:00,70.07,70.25,70.07,70.25,31
|
|
147,20240805 06:15:00,70.23,70.25,70.13,70.24,57
|
|
148,20240805 06:20:00,70.23,70.25,70.15,70.15,38
|
|
149,20240805 06:25:00,70.15,70.26,70.11,70.25,57
|
|
150,20240805 06:30:00,70.27,70.28,70.16,70.24,26
|
|
151,20240805 06:35:00,70.3,70.33,70.13,70.19,109
|
|
152,20240805 06:40:00,70.19,70.42,70.17,70.4,229
|
|
153,20240805 06:45:00,70.38,70.52,70.36,70.52,61
|
|
154,20240805 06:50:00,70.52,70.53,70.34,70.39,130
|
|
155,20240805 06:55:00,70.37,70.41,70.3,70.35,72
|
|
156,20240805 07:00:00,70.32,70.51,70.29,70.49,67
|
|
157,20240805 07:05:00,70.5,70.52,70.43,70.45,86
|
|
158,20240805 07:10:00,70.46,70.51,70.34,70.39,70
|
|
159,20240805 07:15:00,70.43,70.46,70.32,70.38,93
|
|
160,20240805 07:20:00,70.41,70.49,70.31,70.38,126
|
|
161,20240805 07:25:00,70.46,70.55,70.28,70.29,207
|
|
162,20240805 07:30:00,70.3,70.34,70.25,70.29,97
|
|
163,20240805 07:35:00,70.29,70.33,70.24,70.25,116
|
|
164,20240805 07:40:00,70.24,70.25,70.09,70.19,147
|
|
165,20240805 07:45:00,70.21,70.21,70.06,70.1,82
|
|
166,20240805 07:50:00,70.12,70.17,70.05,70.08,63
|
|
167,20240805 07:55:00,70.08,70.08,69.93,69.93,86
|
|
168,20240805 08:00:00,69.92,70.25,69.9,70.16,205
|
|
169,20240805 08:05:00,70.17,70.21,70.07,70.1,86
|
|
170,20240805 08:10:00,70.11,70.11,69.97,70.01,95
|
|
171,20240805 08:15:00,69.99,70.38,69.94,70.29,292
|
|
172,20240805 08:20:00,70.27,70.41,70.13,70.35,211
|
|
173,20240805 08:25:00,70.34,70.48,70.33,70.4,186
|
|
174,20240805 08:30:00,70.41,70.41,70.15,70.25,242
|
|
175,20240805 08:35:00,70.28,70.34,70.15,70.17,137
|
|
176,20240805 08:40:00,70.17,70.4,70.17,70.38,191
|
|
177,20240805 08:45:00,70.38,70.58,70.36,70.53,334
|
|
178,20240805 08:50:00,70.57,70.71,70.49,70.49,203
|
|
179,20240805 08:55:00,70.47,70.6,70.44,70.54,189
|
|
180,20240805 09:00:00,70.55,70.81,70.27,70.73,605
|
|
181,20240805 09:05:00,70.72,71.13,70.69,70.89,777
|
|
182,20240805 09:10:00,70.89,70.94,70.71,70.71,295
|
|
183,20240805 09:15:00,70.7,70.86,70.6,70.77,222
|
|
184,20240805 09:20:00,70.77,70.88,70.57,70.58,241
|
|
185,20240805 09:25:00,70.57,70.64,70.48,70.49,182
|
|
186,20240805 09:30:00,70.48,70.72,70.39,70.49,270
|
|
187,20240805 09:35:00,70.48,70.98,70.43,70.95,268
|
|
188,20240805 09:40:00,70.96,70.96,70.66,70.71,145
|
|
189,20240805 09:45:00,70.71,71.09,70.65,71.04,328
|
|
190,20240805 09:50:00,71.04,71.04,70.82,70.87,159
|
|
191,20240805 09:55:00,70.89,70.96,70.78,70.82,231
|
|
192,20240805 10:00:00,70.82,71.27,70.81,71.24,284
|
|
193,20240805 10:05:00,71.27,71.27,70.92,70.99,236
|
|
194,20240805 10:10:00,70.96,70.98,70.78,70.94,144
|
|
195,20240805 10:15:00,70.96,71.0,70.63,70.8,216
|
|
196,20240805 10:20:00,70.79,71.01,70.77,70.93,203
|
|
197,20240805 10:25:00,70.93,70.94,70.74,70.82,188
|
|
198,20240805 10:30:00,70.82,71.02,70.7,71.02,270
|
|
199,20240805 10:35:00,71.06,71.16,70.88,71.15,157
|
|
200,20240805 10:40:00,71.13,71.28,71.0,71.15,503
|
|
201,20240805 10:45:00,71.16,71.17,70.91,70.92,384
|
|
202,20240805 10:50:00,70.91,71.0,70.85,70.89,192
|
|
203,20240805 10:55:00,70.87,70.93,70.74,70.85,232
|
|
204,20240805 11:00:00,70.87,71.08,70.78,70.91,193
|
|
205,20240805 11:05:00,70.93,71.31,70.92,71.25,199
|
|
206,20240805 11:10:00,71.27,71.5,71.18,71.41,267
|
|
207,20240805 11:15:00,71.43,71.54,71.31,71.32,268
|
|
208,20240805 11:20:00,71.33,71.33,71.11,71.14,156
|
|
209,20240805 11:25:00,71.14,71.19,71.01,71.11,148
|
|
210,20240805 11:30:00,71.12,71.39,71.12,71.33,165
|
|
211,20240805 11:35:00,71.32,71.39,71.03,71.08,140
|
|
212,20240805 11:40:00,71.06,71.06,70.88,70.94,166
|
|
213,20240805 11:45:00,70.95,71.01,70.87,71.0,121
|
|
214,20240805 11:50:00,70.97,71.21,70.97,71.14,141
|
|
215,20240805 11:55:00,71.13,71.21,71.03,71.19,86
|
|
216,20240805 12:00:00,71.18,71.46,71.18,71.45,129
|
|
217,20240805 12:05:00,71.42,71.43,71.32,71.36,82
|
|
218,20240805 12:10:00,71.35,71.41,71.31,71.4,72
|
|
219,20240805 12:15:00,71.39,71.57,71.39,71.52,172
|
|
220,20240805 12:20:00,71.53,71.66,71.47,71.65,127
|
|
221,20240805 12:25:00,71.63,71.65,71.56,71.61,117
|
|
222,20240805 12:30:00,71.61,71.62,71.43,71.45,87
|
|
223,20240805 12:35:00,71.42,71.43,71.29,71.33,82
|
|
224,20240805 12:40:00,71.33,71.38,71.25,71.27,120
|
|
225,20240805 12:45:00,71.28,71.28,71.08,71.08,234
|
|
226,20240805 12:50:00,71.1,71.12,71.03,71.04,185
|
|
227,20240805 12:55:00,71.02,71.04,70.96,70.97,117
|
|
228,20240805 13:00:00,70.96,71.13,70.96,71.13,73
|
|
229,20240805 13:05:00,71.11,71.16,71.0,71.12,146
|
|
230,20240805 13:10:00,71.13,71.28,71.13,71.27,132
|
|
231,20240805 13:15:00,71.29,71.34,71.15,71.16,129
|
|
232,20240805 13:20:00,71.16,71.19,71.1,71.16,64
|
|
233,20240805 13:25:00,71.18,71.22,71.13,71.14,71
|
|
234,20240805 13:30:00,71.14,71.23,71.14,71.23,89
|
|
235,20240805 13:35:00,71.23,71.28,71.19,71.26,85
|
|
236,20240805 13:40:00,71.28,71.33,71.18,71.18,109
|
|
237,20240805 13:45:00,71.19,71.24,71.17,71.23,53
|
|
238,20240805 13:50:00,71.21,71.22,71.15,71.18,69
|
|
239,20240805 13:55:00,71.18,71.18,71.09,71.1,97
|
|
240,20240805 14:00:00,71.11,71.14,71.03,71.08,204
|
|
241,20240805 14:05:00,71.09,71.2,71.07,71.2,104
|
|
242,20240805 14:10:00,71.22,71.22,71.04,71.04,107
|
|
243,20240805 14:15:00,71.04,71.31,71.04,71.29,169
|
|
244,20240805 14:20:00,71.29,71.5,71.29,71.48,217
|
|
245,20240805 14:25:00,71.48,71.48,71.12,71.25,979
|
|
246,20240805 14:30:00,71.24,71.39,71.23,71.31,197
|
|
247,20240805 14:35:00,71.32,71.37,71.3,71.37,72
|
|
248,20240805 14:40:00,71.37,71.43,71.32,71.43,118
|
|
249,20240805 14:45:00,71.43,71.43,71.37,71.41,44
|
|
250,20240805 14:50:00,71.41,71.44,71.4,71.41,51
|
|
251,20240805 14:55:00,71.42,71.58,71.39,71.57,129
|
|
252,20240805 15:00:00,71.57,71.62,71.55,71.61,138
|
|
253,20240805 15:05:00,71.61,71.64,71.59,71.64,90
|
|
254,20240805 15:10:00,71.61,71.64,71.61,71.63,95
|
|
255,20240805 15:15:00,71.62,71.63,71.54,71.61,51
|
|
256,20240805 15:20:00,71.6,71.62,71.56,71.57,89
|
|
257,20240805 15:25:00,71.57,71.63,71.57,71.62,46
|
|
258,20240805 15:30:00,71.64,71.64,71.6,71.64,77
|
|
259,20240805 15:35:00,71.67,71.67,71.6,71.61,43
|
|
260,20240805 15:40:00,71.61,71.7,71.6,71.67,260
|
|
261,20240805 15:45:00,71.66,71.78,71.66,71.78,54
|
|
262,20240805 15:50:00,71.76,71.96,71.76,71.93,355
|
|
263,20240805 15:55:00,71.93,71.98,71.91,71.94,72
|
|
264,20240805 16:00:00,71.92,71.99,71.92,71.99,48
|
|
265,20240805 16:05:00,72.0,72.08,71.99,72.08,68
|
|
266,20240805 16:10:00,72.1,72.1,71.95,71.98,220
|
|
267,20240805 16:15:00,71.97,71.97,71.94,71.95,21
|
|
268,20240805 16:20:00,71.95,71.98,71.95,71.96,36
|
|
269,20240805 16:25:00,71.94,72.07,71.94,72.03,250
|
|
270,20240805 16:30:00,72.02,72.04,71.98,72.01,49
|
|
271,20240805 16:35:00,72.0,72.0,71.96,71.98,19
|
|
272,20240805 16:40:00,71.98,71.98,71.98,71.98,0
|
|
273,20240805 16:45:00,72.01,72.02,72.01,72.02,2
|
|
274,20240805 16:50:00,72.02,72.21,72.01,72.15,71
|
|
275,20240805 16:55:00,72.15,72.15,72.05,72.12,54
|
|
276,20240805 18:00:00,72.05,72.25,72.05,72.18,96
|
|
277,20240805 18:05:00,72.18,72.19,72.17,72.18,24
|
|
278,20240805 18:10:00,72.2,72.2,72.17,72.17,19
|
|
279,20240805 18:15:00,72.2,72.22,72.19,72.19,22
|
|
280,20240805 18:20:00,72.2,72.22,72.2,72.22,3
|
|
281,20240805 18:25:00,72.23,72.25,72.23,72.25,7
|
|
282,20240805 18:30:00,72.21,72.21,72.17,72.19,16
|
|
283,20240805 18:35:00,72.17,72.17,72.14,72.15,28
|
|
284,20240805 18:40:00,72.18,72.2,72.18,72.2,4
|
|
285,20240805 18:45:00,72.2,72.22,72.16,72.22,25
|
|
286,20240805 18:50:00,72.22,72.24,72.22,72.24,12
|
|
287,20240805 18:55:00,72.23,72.24,72.21,72.21,13
|
|
288,20240805 19:00:00,72.24,72.25,72.24,72.25,14
|
|
289,20240805 19:05:00,72.25,72.29,72.25,72.27,31
|
|
290,20240805 19:10:00,72.26,72.3,72.26,72.3,40
|
|
291,20240805 19:15:00,72.31,72.31,72.29,72.29,7
|
|
292,20240805 19:20:00,72.29,72.29,72.29,72.29,2
|
|
293,20240805 19:25:00,72.3,72.3,72.3,72.3,3
|
|
294,20240805 19:30:00,72.31,72.32,72.31,72.32,8
|
|
295,20240805 19:35:00,72.32,72.33,72.32,72.32,4
|
|
296,20240805 19:40:00,72.34,72.35,72.34,72.35,9
|
|
297,20240805 19:45:00,72.35,72.37,72.34,72.37,15
|
|
298,20240805 19:50:00,72.37,72.4,72.29,72.29,33
|
|
299,20240805 19:55:00,72.31,72.32,72.3,72.3,10
|
|
300,20240805 20:00:00,72.28,72.29,72.16,72.28,36
|
|
301,20240805 20:05:00,72.26,72.28,72.25,72.25,7
|
|
302,20240805 20:10:00,72.29,72.34,72.25,72.34,33
|
|
303,20240805 20:15:00,72.33,72.39,72.33,72.39,9
|
|
304,20240805 20:20:00,72.4,72.44,72.4,72.44,10
|
|
305,20240805 20:25:00,72.45,72.45,72.38,72.39,15
|
|
306,20240805 20:30:00,72.4,72.42,72.4,72.41,5
|
|
307,20240805 20:35:00,72.41,72.47,72.41,72.47,11
|
|
308,20240805 20:40:00,72.5,72.5,72.49,72.49,11
|
|
309,20240805 20:45:00,72.5,72.58,72.48,72.58,18
|
|
310,20240805 20:50:00,72.59,72.66,72.48,72.49,29
|
|
311,20240805 20:55:00,72.52,72.57,72.51,72.52,25
|
|
312,20240805 21:00:00,72.5,72.51,72.19,72.3,105
|
|
313,20240805 21:05:00,72.3,72.3,72.14,72.19,442
|
|
314,20240805 21:10:00,72.17,72.29,72.15,72.25,23
|
|
315,20240805 21:15:00,72.28,72.29,72.22,72.22,12
|
|
316,20240805 21:20:00,72.2,72.2,72.12,72.12,19
|
|
317,20240805 21:25:00,72.11,72.23,72.11,72.22,10
|
|
318,20240805 21:30:00,72.17,72.17,72.0,72.0,17
|
|
319,20240805 21:35:00,72.02,72.02,71.99,72.02,8
|
|
320,20240805 21:40:00,72.01,72.06,71.97,72.05,31
|
|
321,20240805 21:45:00,72.06,72.13,72.05,72.13,17
|
|
322,20240805 21:50:00,72.16,72.27,72.16,72.24,21
|
|
323,20240805 21:55:00,72.24,72.38,72.24,72.26,64
|
|
324,20240805 22:00:00,72.26,72.31,72.25,72.25,6
|
|
325,20240805 22:05:00,72.25,72.26,72.19,72.19,10
|
|
326,20240805 22:10:00,72.2,72.22,72.12,72.14,10
|
|
327,20240805 22:15:00,72.14,72.18,72.14,72.18,2
|
|
328,20240805 22:20:00,72.22,72.27,72.21,72.27,9
|
|
329,20240805 22:25:00,72.26,72.27,72.26,72.27,8
|
|
330,20240805 22:30:00,72.25,72.25,72.19,72.23,5
|
|
331,20240805 22:35:00,72.22,72.22,72.18,72.2,6
|
|
332,20240805 22:40:00,72.18,72.19,72.17,72.19,5
|
|
333,20240805 22:45:00,72.16,72.2,72.16,72.2,7
|
|
334,20240805 22:50:00,72.21,72.21,72.15,72.18,8
|
|
335,20240805 22:55:00,72.18,72.18,72.15,72.15,5
|
|
336,20240805 23:00:00,72.13,72.14,72.11,72.13,13
|
|
337,20240805 23:05:00,72.09,72.09,72.06,72.09,14
|
|
338,20240805 23:10:00,72.07,72.07,72.0,72.0,5
|
|
339,20240805 23:15:00,72.02,72.03,72.01,72.03,16
|
|
340,20240805 23:20:00,72.0,72.03,71.96,72.03,21
|
|
341,20240805 23:25:00,72.06,72.06,72.06,72.06,1
|
|
342,20240805 23:30:00,72.06,72.06,72.05,72.06,7
|
|
343,20240805 23:35:00,71.98,72.04,71.98,72.04,13
|
|
344,20240805 23:40:00,72.04,72.07,72.04,72.07,2
|
|
345,20240805 23:45:00,72.15,72.21,72.14,72.21,14
|
|
346,20240805 23:50:00,72.16,72.16,72.15,72.15,2
|
|
347,20240805 23:55:00,72.13,72.13,72.12,72.12,2
|
|
348,20240806 00:00:00,72.09,72.09,72.09,72.09,1
|
|
349,20240806 00:05:00,72.09,72.17,72.09,72.17,5
|
|
350,20240806 00:10:00,72.17,72.17,72.17,72.17,3
|
|
351,20240806 00:15:00,72.16,72.17,72.16,72.16,3
|
|
352,20240806 00:20:00,72.16,72.16,72.16,72.16,0
|
|
353,20240806 00:25:00,72.16,72.16,72.16,72.16,0
|
|
354,20240806 00:30:00,72.2,72.24,72.19,72.24,10
|
|
355,20240806 00:35:00,72.2,72.2,72.2,72.2,2
|
|
356,20240806 00:40:00,72.26,72.28,72.22,72.22,13
|
|
357,20240806 00:45:00,72.22,72.22,72.18,72.19,6
|
|
358,20240806 00:50:00,72.21,72.21,72.21,72.21,2
|
|
359,20240806 00:55:00,72.17,72.17,72.16,72.16,3
|
|
360,20240806 01:00:00,72.21,72.21,72.21,72.21,1
|
|
361,20240806 01:05:00,72.16,72.16,72.08,72.11,13
|
|
362,20240806 01:10:00,72.09,72.11,72.06,72.08,7
|
|
363,20240806 01:15:00,72.11,72.11,72.11,72.11,2
|
|
364,20240806 01:20:00,72.08,72.08,72.08,72.08,2
|
|
365,20240806 01:25:00,72.16,72.16,72.16,72.16,1
|
|
366,20240806 01:30:00,72.15,72.15,72.01,72.04,25
|
|
367,20240806 01:35:00,72.09,72.11,72.06,72.06,12
|
|
368,20240806 01:40:00,72.04,72.11,72.04,72.11,8
|
|
369,20240806 01:45:00,72.03,72.03,71.98,71.98,5
|
|
370,20240806 01:50:00,71.98,72.0,71.92,71.98,24
|
|
371,20240806 01:55:00,71.98,72.01,71.93,71.93,27
|
|
372,20240806 02:00:00,71.95,71.99,71.93,71.97,19
|
|
373,20240806 02:05:00,71.96,71.96,71.83,71.86,124
|
|
374,20240806 02:10:00,71.83,71.9,71.82,71.87,41
|
|
375,20240806 02:15:00,71.85,71.87,71.83,71.83,26
|
|
376,20240806 02:20:00,71.85,71.96,71.84,71.96,19
|
|
377,20240806 02:25:00,71.97,72.0,71.95,71.98,26
|
|
378,20240806 02:30:00,71.99,72.0,71.97,72.0,11
|
|
379,20240806 02:35:00,71.95,71.95,71.95,71.95,1
|
|
380,20240806 02:40:00,71.94,71.94,71.89,71.89,3
|
|
381,20240806 02:45:00,71.86,71.9,71.85,71.9,5
|
|
382,20240806 02:50:00,71.86,71.86,71.84,71.84,7
|
|
383,20240806 02:55:00,71.83,71.83,71.8,71.82,55
|
|
384,20240806 03:00:00,71.8,71.8,71.65,71.68,39
|
|
385,20240806 03:05:00,71.66,71.67,71.62,71.67,10
|
|
386,20240806 03:10:00,71.67,71.67,71.59,71.59,12
|
|
387,20240806 03:15:00,71.62,71.64,71.61,71.61,8
|
|
388,20240806 03:20:00,71.64,71.68,71.62,71.65,12
|
|
389,20240806 03:25:00,71.61,71.61,71.53,71.57,32
|
|
390,20240806 03:30:00,71.56,71.56,71.39,71.41,51
|
|
391,20240806 03:35:00,71.4,71.4,71.34,71.34,31
|
|
392,20240806 03:40:00,71.35,71.37,71.29,71.36,53
|
|
393,20240806 03:45:00,71.36,71.41,71.3,71.3,26
|
|
394,20240806 03:50:00,71.28,71.34,71.23,71.24,35
|
|
395,20240806 03:55:00,71.21,71.28,71.2,71.28,25
|
|
396,20240806 04:00:00,71.31,71.31,71.19,71.19,35
|
|
397,20240806 04:05:00,71.25,71.29,71.2,71.21,24
|
|
398,20240806 04:10:00,71.2,71.3,71.2,71.22,47
|
|
399,20240806 04:15:00,71.21,71.28,71.19,71.19,19
|
|
400,20240806 04:20:00,71.15,71.4,71.14,71.37,54
|
|
401,20240806 04:25:00,71.4,71.46,71.36,71.37,52
|
|
402,20240806 04:30:00,71.38,71.44,71.31,71.34,53
|
|
403,20240806 04:35:00,71.38,71.38,71.17,71.22,42
|
|
404,20240806 04:40:00,71.21,71.26,71.18,71.24,59
|
|
405,20240806 04:45:00,71.25,71.3,71.15,71.29,52
|
|
406,20240806 04:50:00,71.31,71.48,71.31,71.36,64
|
|
407,20240806 04:55:00,71.36,71.36,71.22,71.28,57
|
|
408,20240806 05:00:00,71.29,71.31,71.19,71.2,44
|
|
409,20240806 05:05:00,71.21,71.29,71.15,71.27,39
|
|
410,20240806 05:10:00,71.27,71.29,71.17,71.27,46
|
|
411,20240806 05:15:00,71.29,71.37,71.25,71.28,57
|
|
412,20240806 05:20:00,71.33,71.34,71.25,71.31,62
|
|
413,20240806 05:25:00,71.31,71.35,71.18,71.35,63
|
|
414,20240806 05:30:00,71.34,71.36,71.18,71.2,110
|
|
415,20240806 05:35:00,71.2,71.33,71.2,71.33,124
|
|
416,20240806 05:40:00,71.32,71.38,71.17,71.38,138
|
|
417,20240806 05:45:00,71.35,71.4,71.31,71.33,120
|
|
418,20240806 05:50:00,71.32,71.38,71.26,71.38,101
|
|
419,20240806 05:55:00,71.39,71.52,71.37,71.47,99
|
|
420,20240806 06:00:00,71.44,71.47,71.25,71.25,99
|
|
421,20240806 06:05:00,71.2,71.26,71.08,71.26,123
|
|
422,20240806 06:10:00,71.3,71.41,71.24,71.38,99
|
|
423,20240806 06:15:00,71.39,71.43,71.34,71.43,108
|
|
424,20240806 06:20:00,71.43,71.54,71.41,71.5,123
|
|
425,20240806 06:25:00,71.49,71.55,71.48,71.53,102
|
|
426,20240806 06:30:00,71.53,71.57,71.46,71.52,122
|
|
427,20240806 06:35:00,71.5,71.53,71.5,71.5,97
|
|
428,20240806 06:40:00,71.5,71.56,71.5,71.55,93
|
|
429,20240806 06:45:00,71.55,71.57,71.51,71.53,94
|
|
430,20240806 06:50:00,71.52,71.67,71.45,71.64,129
|
|
431,20240806 06:55:00,71.63,71.75,71.62,71.73,122
|
|
432,20240806 07:00:00,71.72,71.79,71.63,71.71,94
|
|
433,20240806 07:05:00,71.7,71.7,71.55,71.6,118
|
|
434,20240806 07:10:00,71.59,71.59,71.42,71.47,78
|
|
435,20240806 07:15:00,71.47,71.49,71.32,71.34,123
|
|
436,20240806 07:20:00,71.34,71.39,71.31,71.36,70
|
|
437,20240806 07:25:00,71.35,71.35,71.23,71.25,86
|
|
438,20240806 07:30:00,71.25,71.26,71.07,71.07,152
|
|
439,20240806 07:35:00,71.08,71.19,71.06,71.15,125
|
|
440,20240806 07:40:00,71.16,71.17,71.12,71.12,63
|
|
441,20240806 07:45:00,71.14,71.21,71.08,71.21,102
|
|
442,20240806 07:50:00,71.24,71.26,71.1,71.11,90
|
|
443,20240806 07:55:00,71.11,71.15,71.07,71.1,118
|
|
444,20240806 08:00:00,71.1,71.18,71.07,71.18,337
|
|
445,20240806 08:05:00,71.14,71.15,71.04,71.14,96
|
|
446,20240806 08:10:00,71.12,71.15,70.58,70.69,500
|
|
447,20240806 08:15:00,70.71,70.74,70.49,70.66,506
|
|
448,20240806 08:20:00,70.65,70.81,70.59,70.81,195
|
|
449,20240806 08:25:00,70.85,70.86,70.77,70.78,228
|
|
450,20240806 08:30:00,70.77,70.78,70.62,70.67,252
|
|
451,20240806 08:35:00,70.68,70.77,70.64,70.67,53
|
|
452,20240806 08:40:00,70.68,70.73,70.6,70.66,116
|
|
453,20240806 08:45:00,70.63,70.65,70.54,70.58,171
|
|
454,20240806 08:50:00,70.58,70.66,70.5,70.54,204
|
|
455,20240806 08:55:00,70.53,70.72,70.5,70.69,240
|
|
456,20240806 09:00:00,70.68,70.92,70.59,70.83,630
|
|
457,20240806 09:05:00,70.83,70.88,70.62,70.64,458
|
|
458,20240806 09:10:00,70.64,70.83,70.57,70.64,381
|
|
459,20240806 09:15:00,70.64,70.74,70.58,70.73,224
|
|
460,20240806 09:20:00,70.73,70.74,70.5,70.52,322
|
|
461,20240806 09:25:00,70.55,70.66,70.51,70.55,388
|
|
462,20240806 09:30:00,70.54,70.82,70.54,70.71,410
|
|
463,20240806 09:35:00,70.7,71.19,70.64,71.11,470
|
|
464,20240806 09:40:00,71.1,71.17,71.03,71.13,116
|
|
465,20240806 09:45:00,71.12,71.31,71.0,71.3,144
|
|
466,20240806 09:50:00,71.27,71.28,71.14,71.26,110
|
|
467,20240806 09:55:00,71.23,71.48,71.22,71.42,155
|
|
468,20240806 10:00:00,71.39,71.49,71.27,71.48,179
|
|
469,20240806 10:05:00,71.46,71.7,71.46,71.7,230
|
|
470,20240806 10:10:00,71.69,71.69,71.51,71.59,362
|
|
471,20240806 10:15:00,71.62,71.64,71.42,71.51,145
|
|
472,20240806 10:20:00,71.52,71.63,71.49,71.63,110
|
|
473,20240806 10:25:00,71.64,71.77,71.54,71.55,226
|
|
474,20240806 10:30:00,71.57,71.76,71.49,71.76,198
|
|
475,20240806 10:35:00,71.72,71.81,71.6,71.62,149
|
|
476,20240806 10:40:00,71.61,71.84,71.61,71.79,138
|
|
477,20240806 10:45:00,71.77,71.83,71.67,71.68,205
|
|
478,20240806 10:50:00,71.67,71.87,71.61,71.8,258
|
|
479,20240806 10:55:00,71.8,71.84,71.68,71.81,147
|
|
480,20240806 11:00:00,71.81,71.84,71.57,71.59,234
|
|
481,20240806 11:05:00,71.62,71.7,71.4,71.42,155
|
|
482,20240806 11:10:00,71.39,71.43,71.03,71.2,319
|
|
483,20240806 11:15:00,71.19,71.32,71.12,71.17,247
|
|
484,20240806 11:20:00,71.15,71.18,71.01,71.13,215
|
|
485,20240806 11:25:00,71.13,71.35,71.13,71.35,108
|
|
486,20240806 11:30:00,71.34,71.63,71.34,71.6,149
|
|
487,20240806 11:35:00,71.61,71.7,71.37,71.38,292
|
|
488,20240806 11:40:00,71.39,71.58,71.33,71.58,134
|
|
489,20240806 11:45:00,71.55,71.63,71.5,71.54,51
|
|
490,20240806 11:50:00,71.55,71.57,71.44,71.51,95
|
|
491,20240806 11:55:00,71.56,71.63,71.53,71.57,79
|
|
492,20240806 12:00:00,71.58,71.73,71.55,71.65,84
|
|
493,20240806 12:05:00,71.67,71.68,71.57,71.6,54
|
|
494,20240806 12:10:00,71.61,71.7,71.59,71.64,57
|
|
495,20240806 12:15:00,71.64,71.74,71.6,71.68,74
|
|
496,20240806 12:20:00,71.64,71.69,71.56,71.56,78
|
|
497,20240806 12:25:00,71.55,71.57,71.38,71.4,196
|
|
498,20240806 12:30:00,71.38,71.55,71.28,71.5,140
|
|
499,20240806 12:35:00,71.49,71.56,71.36,71.42,60
|
|
500,20240806 12:40:00,71.43,71.44,71.32,71.36,58
|
|
501,20240806 12:45:00,71.37,71.4,71.32,71.33,42
|
|
502,20240806 12:50:00,71.33,71.39,71.28,71.35,34
|
|
503,20240806 12:55:00,71.34,71.35,71.3,71.33,55
|
|
504,20240806 13:00:00,71.34,71.41,71.28,71.33,77
|
|
505,20240806 13:05:00,71.34,71.35,71.17,71.29,182
|
|
506,20240806 13:10:00,71.26,71.34,71.23,71.31,28
|
|
507,20240806 13:15:00,71.3,71.49,71.25,71.49,75
|
|
508,20240806 13:20:00,71.48,71.48,71.35,71.46,40
|
|
509,20240806 13:25:00,71.45,71.59,71.44,71.49,102
|
|
510,20240806 13:30:00,71.53,71.56,71.44,71.49,84
|
|
511,20240806 13:35:00,71.5,71.58,71.45,71.53,69
|
|
512,20240806 13:40:00,71.55,71.56,71.47,71.53,41
|
|
513,20240806 13:45:00,71.54,71.54,71.4,71.44,69
|
|
514,20240806 13:50:00,71.44,71.44,71.4,71.43,37
|
|
515,20240806 13:55:00,71.43,71.51,71.43,71.48,57
|
|
516,20240806 14:00:00,71.45,71.6,71.42,71.56,88
|
|
517,20240806 14:05:00,71.55,71.66,71.51,71.64,73
|
|
518,20240806 14:10:00,71.67,71.68,71.36,71.4,299
|
|
519,20240806 14:15:00,71.4,71.41,71.25,71.29,115
|
|
520,20240806 14:20:00,71.31,71.41,71.24,71.34,161
|
|
521,20240806 14:25:00,71.34,71.39,71.08,71.11,435
|
|
522,20240806 14:30:00,71.14,71.28,71.1,71.28,415
|
|
523,20240806 14:35:00,71.3,71.32,71.22,71.31,45
|
|
524,20240806 14:40:00,71.31,71.31,71.21,71.21,31
|
|
525,20240806 14:45:00,71.2,71.26,71.2,71.26,39
|
|
526,20240806 14:50:00,71.25,71.26,71.23,71.26,12
|
|
527,20240806 14:55:00,71.22,71.24,71.15,71.18,74
|
|
528,20240806 15:00:00,71.15,71.15,71.09,71.1,45
|
|
529,20240806 15:05:00,71.11,71.11,71.05,71.05,87
|
|
530,20240806 15:10:00,71.05,71.13,71.05,71.11,34
|
|
531,20240806 15:15:00,71.06,71.06,70.99,71.02,47
|
|
532,20240806 15:20:00,71.03,71.1,71.03,71.09,60
|
|
533,20240806 15:25:00,71.1,71.15,71.08,71.15,132
|
|
534,20240806 15:30:00,71.14,71.14,71.09,71.1,56
|
|
535,20240806 15:35:00,71.14,71.17,71.13,71.16,32
|
|
536,20240806 15:40:00,71.15,71.15,71.13,71.14,31
|
|
537,20240806 15:45:00,71.14,71.17,71.09,71.09,26
|
|
538,20240806 15:50:00,71.08,71.11,71.06,71.06,95
|
|
539,20240806 15:55:00,71.07,71.07,71.0,71.01,160
|
|
540,20240806 16:00:00,71.01,71.04,70.98,70.99,105
|
|
541,20240806 16:05:00,70.99,71.07,70.99,71.05,90
|
|
542,20240806 16:10:00,71.05,71.07,70.99,71.01,138
|
|
543,20240806 16:15:00,71.01,71.08,71.0,71.08,125
|
|
544,20240806 16:20:00,71.09,71.14,71.09,71.12,117
|
|
545,20240806 16:25:00,71.12,71.16,71.12,71.13,99
|
|
546,20240806 16:30:00,71.14,71.18,70.82,70.94,381
|
|
547,20240806 16:35:00,70.94,71.04,70.88,71.01,169
|
|
548,20240806 16:40:00,71.01,71.11,70.91,71.07,194
|
|
549,20240806 16:45:00,71.08,71.12,71.05,71.08,111
|
|
550,20240806 16:50:00,71.06,71.15,71.04,71.1,177
|
|
551,20240806 16:55:00,71.1,71.13,71.03,71.03,57
|
|
552,20240806 18:00:00,70.95,70.95,70.87,70.9,7
|
|
553,20240806 18:05:00,70.9,70.9,70.84,70.84,10
|
|
554,20240806 18:10:00,70.85,70.85,70.81,70.81,7
|
|
555,20240806 18:15:00,70.82,70.84,70.8,70.84,7
|
|
556,20240806 18:20:00,70.87,70.89,70.87,70.88,10
|
|
557,20240806 18:25:00,70.86,70.89,70.86,70.89,33
|
|
558,20240806 18:30:00,70.88,70.88,70.88,70.88,1
|
|
559,20240806 18:35:00,70.88,70.94,70.88,70.94,21
|
|
560,20240806 18:40:00,70.96,70.97,70.9,70.9,12
|
|
561,20240806 18:45:00,70.94,70.94,70.89,70.89,22
|
|
562,20240806 18:50:00,70.9,70.9,70.89,70.89,3
|
|
563,20240806 18:55:00,70.93,70.93,70.93,70.93,1
|
|
564,20240806 19:00:00,70.92,70.94,70.92,70.92,3
|
|
565,20240806 19:05:00,70.94,70.94,70.93,70.94,7
|
|
566,20240806 19:10:00,70.94,70.94,70.94,70.94,2
|
|
567,20240806 19:15:00,70.93,70.94,70.93,70.94,3
|
|
568,20240806 19:20:00,70.93,70.93,70.92,70.93,8
|
|
569,20240806 19:25:00,70.93,70.93,70.91,70.91,3
|
|
570,20240806 19:30:00,70.91,70.91,70.91,70.91,2
|
|
571,20240806 19:35:00,70.89,70.89,70.85,70.85,19
|
|
572,20240806 19:40:00,70.85,70.9,70.85,70.9,8
|
|
573,20240806 19:45:00,70.91,70.92,70.91,70.92,4
|
|
574,20240806 19:50:00,70.94,70.94,70.93,70.93,3
|
|
575,20240806 19:55:00,70.93,70.93,70.87,70.89,9
|
|
576,20240806 20:00:00,70.89,70.94,70.86,70.88,39
|
|
577,20240806 20:05:00,70.89,70.98,70.89,70.98,11
|
|
578,20240806 20:10:00,70.98,71.03,70.97,71.03,14
|
|
579,20240806 20:15:00,71.01,71.01,70.98,71.01,6
|
|
580,20240806 20:20:00,71.0,71.0,71.0,71.0,1
|
|
581,20240806 20:25:00,71.04,71.04,71.04,71.04,1
|
|
582,20240806 20:30:00,71.06,71.11,71.06,71.11,12
|
|
583,20240806 20:35:00,71.12,71.14,71.1,71.1,12
|
|
584,20240806 20:40:00,71.07,71.07,71.04,71.06,5
|
|
585,20240806 20:45:00,71.07,71.1,71.06,71.07,24
|
|
586,20240806 20:50:00,71.08,71.11,70.98,71.01,48
|
|
587,20240806 20:55:00,70.99,71.01,70.99,71.01,2
|
|
588,20240806 21:00:00,71.02,71.02,70.8,70.91,38
|
|
589,20240806 21:05:00,70.93,70.94,70.82,70.85,18
|
|
590,20240806 21:10:00,70.86,70.89,70.84,70.89,11
|
|
591,20240806 21:15:00,70.88,70.88,70.8,70.8,4
|
|
592,20240806 21:20:00,70.82,70.84,70.81,70.81,8
|
|
593,20240806 21:25:00,70.82,70.84,70.77,70.77,17
|
|
594,20240806 21:30:00,70.77,70.78,70.67,70.78,43
|
|
595,20240806 21:35:00,70.84,70.84,70.78,70.78,6
|
|
596,20240806 21:40:00,70.8,70.83,70.8,70.83,3
|
|
597,20240806 21:45:00,70.88,70.97,70.88,70.97,4
|
|
598,20240806 21:50:00,70.98,71.12,70.98,71.1,13
|
|
599,20240806 21:55:00,71.08,71.09,71.07,71.07,9
|
|
600,20240806 22:00:00,71.08,71.09,71.04,71.08,17
|
|
601,20240806 22:05:00,71.1,71.1,71.06,71.06,11
|
|
602,20240806 22:10:00,71.07,71.08,71.01,71.01,20
|
|
603,20240806 22:15:00,71.03,71.09,71.03,71.09,5
|
|
604,20240806 22:20:00,71.11,71.2,71.1,71.17,38
|
|
605,20240806 22:25:00,71.16,71.22,71.15,71.22,117
|
|
606,20240806 22:30:00,71.2,71.26,71.18,71.26,12
|
|
607,20240806 22:35:00,71.22,71.27,71.22,71.25,4
|
|
608,20240806 22:40:00,71.24,71.24,71.22,71.22,4
|
|
609,20240806 22:45:00,71.15,71.15,71.15,71.15,1
|
|
610,20240806 22:50:00,71.17,71.22,71.17,71.22,2
|
|
611,20240806 22:55:00,71.17,71.17,71.17,71.17,1
|
|
612,20240806 23:00:00,71.23,71.29,71.22,71.23,17
|
|
613,20240806 23:05:00,71.23,71.23,71.23,71.23,1
|
|
614,20240806 23:10:00,71.26,71.26,71.25,71.25,2
|
|
615,20240806 23:15:00,71.25,71.25,71.24,71.25,4
|
|
616,20240806 23:20:00,71.25,71.25,71.25,71.25,0
|
|
617,20240806 23:25:00,71.25,71.25,71.25,71.25,0
|
|
618,20240806 23:30:00,71.17,71.19,71.17,71.19,3
|
|
619,20240806 23:35:00,71.17,71.19,71.17,71.19,2
|
|
620,20240806 23:40:00,71.2,71.2,71.2,71.2,1
|
|
621,20240806 23:45:00,71.25,71.26,71.25,71.26,5
|
|
622,20240806 23:50:00,71.22,71.22,71.22,71.22,4
|
|
623,20240806 23:55:00,71.27,71.28,71.25,71.25,5
|
|
624,20240807 00:00:00,71.25,71.25,71.25,71.25,0
|
|
625,20240807 00:05:00,71.31,71.31,71.31,71.31,1
|
|
626,20240807 00:10:00,71.32,71.35,71.31,71.35,8
|
|
627,20240807 00:15:00,71.33,71.33,71.31,71.31,2
|
|
628,20240807 00:20:00,71.35,71.36,71.35,71.35,7
|
|
629,20240807 00:25:00,71.35,71.35,71.35,71.35,0
|
|
630,20240807 00:30:00,71.44,71.5,71.4,71.4,67
|
|
631,20240807 00:35:00,71.42,71.44,71.42,71.43,11
|
|
632,20240807 00:40:00,71.44,71.45,71.4,71.4,5
|
|
633,20240807 00:45:00,71.42,71.43,71.38,71.4,36
|
|
634,20240807 00:50:00,71.4,71.43,71.4,71.42,7
|
|
635,20240807 00:55:00,71.42,71.43,71.41,71.41,4
|
|
636,20240807 01:00:00,71.41,71.43,71.4,71.43,8
|
|
637,20240807 01:05:00,71.45,71.46,71.45,71.45,10
|
|
638,20240807 01:10:00,71.44,71.48,71.44,71.44,22
|
|
639,20240807 01:15:00,71.46,71.5,71.46,71.5,16
|
|
640,20240807 01:20:00,71.51,71.52,71.49,71.5,17
|
|
641,20240807 01:25:00,71.52,71.59,71.52,71.59,24
|
|
642,20240807 01:30:00,71.57,71.57,71.48,71.5,36
|
|
643,20240807 01:35:00,71.48,71.48,71.35,71.35,22
|
|
644,20240807 01:40:00,71.34,71.36,71.28,71.28,17
|
|
645,20240807 01:45:00,71.26,71.3,71.24,71.3,8
|
|
646,20240807 01:50:00,71.28,71.28,71.28,71.28,1
|
|
647,20240807 01:55:00,71.29,71.31,71.29,71.31,2
|
|
648,20240807 02:00:00,71.29,71.29,71.28,71.28,3
|
|
649,20240807 02:05:00,71.28,71.28,71.28,71.28,0
|
|
650,20240807 02:10:00,71.28,71.29,71.28,71.29,2
|
|
651,20240807 02:15:00,71.27,71.27,71.12,71.12,23
|
|
652,20240807 02:20:00,71.11,71.14,71.1,71.14,29
|
|
653,20240807 02:25:00,71.13,71.22,71.13,71.21,26
|
|
654,20240807 02:30:00,71.19,71.23,71.19,71.21,12
|
|
655,20240807 02:35:00,71.22,71.25,71.2,71.24,8
|
|
656,20240807 02:40:00,71.26,71.27,71.26,71.27,7
|
|
657,20240807 02:45:00,71.21,71.21,71.16,71.16,14
|
|
658,20240807 02:50:00,71.2,71.2,71.19,71.19,2
|
|
659,20240807 02:55:00,71.23,71.23,71.19,71.23,10
|
|
660,20240807 03:00:00,71.21,71.21,71.0,71.01,67
|
|
661,20240807 03:05:00,71.02,71.12,71.02,71.04,28
|
|
662,20240807 03:10:00,71.06,71.11,71.05,71.09,8
|
|
663,20240807 03:15:00,71.11,71.17,71.1,71.1,17
|
|
664,20240807 03:20:00,71.08,71.11,71.05,71.09,42
|
|
665,20240807 03:25:00,71.12,71.12,71.09,71.09,10
|
|
666,20240807 03:30:00,71.11,71.22,71.1,71.22,36
|
|
667,20240807 03:35:00,71.2,71.29,71.19,71.29,32
|
|
668,20240807 03:40:00,71.26,71.37,71.25,71.36,33
|
|
669,20240807 03:45:00,71.33,71.38,71.33,71.35,50
|
|
670,20240807 03:50:00,71.38,71.5,71.38,71.42,113
|
|
671,20240807 03:55:00,71.42,71.46,71.33,71.37,83
|
|
672,20240807 04:00:00,71.4,71.44,71.24,71.24,88
|
|
673,20240807 04:05:00,71.25,71.38,71.25,71.38,41
|
|
674,20240807 04:10:00,71.36,71.43,71.34,71.43,28
|
|
675,20240807 04:15:00,71.44,71.45,71.37,71.4,36
|
|
676,20240807 04:20:00,71.39,71.49,71.37,71.48,38
|
|
677,20240807 04:25:00,71.48,71.51,71.4,71.4,63
|
|
678,20240807 04:30:00,71.43,71.43,71.28,71.35,48
|
|
679,20240807 04:35:00,71.35,71.36,71.25,71.28,50
|
|
680,20240807 04:40:00,71.27,71.31,71.19,71.2,38
|
|
681,20240807 04:45:00,71.24,71.25,71.17,71.23,38
|
|
682,20240807 04:50:00,71.25,71.27,71.23,71.27,17
|
|
683,20240807 04:55:00,71.29,71.36,71.27,71.34,8
|
|
684,20240807 05:00:00,71.4,71.46,71.28,71.32,31
|
|
685,20240807 05:05:00,71.34,71.43,71.34,71.37,27
|
|
686,20240807 05:10:00,71.34,71.35,71.21,71.24,27
|
|
687,20240807 05:15:00,71.27,71.41,71.27,71.37,20
|
|
688,20240807 05:20:00,71.37,71.37,71.34,71.35,15
|
|
689,20240807 05:25:00,71.34,71.55,71.33,71.55,59
|
|
690,20240807 05:30:00,71.56,71.72,71.53,71.71,132
|
|
691,20240807 05:35:00,71.67,71.74,71.66,71.7,114
|
|
692,20240807 05:40:00,71.7,71.7,71.65,71.68,441
|
|
693,20240807 05:45:00,71.69,71.8,71.69,71.76,63
|
|
694,20240807 05:50:00,71.78,71.79,71.75,71.75,47
|
|
695,20240807 05:55:00,71.77,71.87,71.77,71.84,73
|
|
696,20240807 06:00:00,71.84,71.91,71.78,71.83,140
|
|
697,20240807 06:05:00,71.85,71.96,71.84,71.85,65
|
|
698,20240807 06:10:00,71.85,71.96,71.85,71.95,53
|
|
699,20240807 06:15:00,71.95,71.99,71.92,71.94,37
|
|
700,20240807 06:20:00,71.94,71.98,71.93,71.98,19
|
|
701,20240807 06:25:00,71.96,72.06,71.95,71.96,106
|
|
702,20240807 06:30:00,71.96,72.06,71.95,72.06,46
|
|
703,20240807 06:35:00,72.06,72.15,72.04,72.14,75
|
|
704,20240807 06:40:00,72.13,72.16,72.11,72.15,135
|
|
705,20240807 06:45:00,72.16,72.2,72.11,72.15,71
|
|
706,20240807 06:50:00,72.16,72.17,72.08,72.08,26
|
|
707,20240807 06:55:00,72.1,72.17,72.1,72.15,33
|
|
708,20240807 07:00:00,72.15,72.25,72.13,72.25,35
|
|
709,20240807 07:05:00,72.24,72.27,72.14,72.19,86
|
|
710,20240807 07:10:00,72.19,72.28,72.17,72.22,75
|
|
711,20240807 07:15:00,72.22,72.3,72.22,72.29,32
|
|
712,20240807 07:20:00,72.29,72.29,72.24,72.28,26
|
|
713,20240807 07:25:00,72.27,72.39,72.26,72.39,37
|
|
714,20240807 07:30:00,72.38,72.42,72.37,72.4,41
|
|
715,20240807 07:35:00,72.37,72.44,72.37,72.44,45
|
|
716,20240807 07:40:00,72.43,72.48,72.43,72.48,143
|
|
717,20240807 07:45:00,72.47,72.5,72.42,72.49,118
|
|
718,20240807 07:50:00,72.5,72.53,72.46,72.49,90
|
|
719,20240807 07:55:00,72.52,72.61,72.5,72.59,105
|
|
720,20240807 08:00:00,72.61,72.65,72.52,72.6,182
|
|
721,20240807 08:05:00,72.59,72.67,72.56,72.65,167
|
|
722,20240807 08:10:00,72.63,72.66,72.54,72.57,237
|
|
723,20240807 08:15:00,72.56,72.67,72.56,72.65,169
|
|
724,20240807 08:20:00,72.65,72.76,72.65,72.72,127
|
|
725,20240807 08:25:00,72.71,72.74,72.58,72.64,129
|
|
726,20240807 08:30:00,72.65,72.73,72.58,72.61,106
|
|
727,20240807 08:35:00,72.62,72.66,72.55,72.57,84
|
|
728,20240807 08:40:00,72.57,72.7,72.57,72.7,60
|
|
729,20240807 08:45:00,72.69,72.72,72.63,72.65,67
|
|
730,20240807 08:50:00,72.65,72.66,72.53,72.54,310
|
|
731,20240807 08:55:00,72.54,72.64,72.54,72.58,192
|
|
732,20240807 09:00:00,72.6,72.67,72.34,72.4,373
|
|
733,20240807 09:05:00,72.39,72.52,72.35,72.43,194
|
|
734,20240807 09:10:00,72.44,72.47,72.32,72.41,251
|
|
735,20240807 09:15:00,72.39,72.45,72.21,72.35,147
|
|
736,20240807 09:20:00,72.35,72.43,72.16,72.17,214
|
|
737,20240807 09:25:00,72.17,72.25,72.11,72.25,246
|
|
738,20240807 09:30:00,72.25,72.33,72.24,72.3,364
|
|
739,20240807 09:35:00,72.29,72.32,72.17,72.17,184
|
|
740,20240807 09:40:00,72.15,72.26,72.12,72.17,174
|
|
741,20240807 09:45:00,72.18,72.3,72.13,72.3,210
|
|
742,20240807 09:50:00,72.28,72.35,72.24,72.35,198
|
|
743,20240807 09:55:00,72.35,72.43,72.18,72.23,261
|
|
744,20240807 10:00:00,72.23,72.39,72.2,72.37,227
|
|
745,20240807 10:05:00,72.37,72.38,72.25,72.29,358
|
|
746,20240807 10:10:00,72.29,72.33,72.11,72.12,147
|
|
747,20240807 10:15:00,72.11,72.18,72.05,72.05,185
|
|
748,20240807 10:20:00,72.07,72.41,72.07,72.4,475
|
|
749,20240807 10:25:00,72.4,72.42,72.24,72.28,306
|
|
750,20240807 10:30:00,72.29,72.53,72.23,72.4,722
|
|
751,20240807 10:35:00,72.39,72.59,72.37,72.51,404
|
|
752,20240807 10:40:00,72.51,72.84,72.47,72.75,649
|
|
753,20240807 10:45:00,72.72,72.87,72.72,72.78,361
|
|
754,20240807 10:50:00,72.79,72.87,72.75,72.77,451
|
|
755,20240807 10:55:00,72.76,72.88,72.75,72.8,269
|
|
756,20240807 11:00:00,72.8,72.94,72.8,72.94,207
|
|
757,20240807 11:05:00,72.94,72.98,72.9,72.97,217
|
|
758,20240807 11:10:00,73.0,73.07,72.95,73.0,483
|
|
759,20240807 11:15:00,73.02,73.06,72.95,73.05,350
|
|
760,20240807 11:20:00,73.04,73.2,73.04,73.2,399
|
|
761,20240807 11:25:00,73.2,73.26,73.08,73.2,339
|
|
762,20240807 11:30:00,73.2,73.26,73.15,73.2,477
|
|
763,20240807 11:35:00,73.21,73.24,73.14,73.15,210
|
|
764,20240807 11:40:00,73.14,73.14,73.0,73.04,240
|
|
765,20240807 11:45:00,73.0,73.11,72.97,73.11,149
|
|
766,20240807 11:50:00,73.1,73.19,73.09,73.16,104
|
|
767,20240807 11:55:00,73.17,73.26,73.17,73.24,137
|
|
768,20240807 12:00:00,73.25,73.27,73.01,73.01,251
|
|
769,20240807 12:05:00,73.01,73.11,72.93,73.09,257
|
|
770,20240807 12:10:00,73.08,73.08,72.95,73.0,113
|
|
771,20240807 12:15:00,73.02,73.08,72.94,72.97,97
|
|
772,20240807 12:20:00,72.97,73.1,72.97,73.07,120
|
|
773,20240807 12:25:00,73.07,73.11,73.0,73.05,99
|
|
774,20240807 12:30:00,73.04,73.16,73.04,73.06,112
|
|
775,20240807 12:35:00,73.07,73.15,73.03,73.03,64
|
|
776,20240807 12:40:00,73.03,73.03,72.93,72.93,196
|
|
777,20240807 12:45:00,72.94,73.02,72.94,72.95,87
|
|
778,20240807 12:50:00,72.95,73.01,72.84,72.84,174
|
|
779,20240807 12:55:00,72.83,72.9,72.61,72.65,357
|
|
780,20240807 13:00:00,72.67,72.74,72.66,72.69,81
|
|
781,20240807 13:05:00,72.69,72.72,72.67,72.67,42
|
|
782,20240807 13:10:00,72.66,72.78,72.66,72.72,146
|
|
783,20240807 13:15:00,72.71,72.79,72.7,72.75,86
|
|
784,20240807 13:20:00,72.77,72.85,72.69,72.71,162
|
|
785,20240807 13:25:00,72.69,72.82,72.69,72.74,97
|
|
786,20240807 13:30:00,72.75,72.8,72.69,72.74,117
|
|
787,20240807 13:35:00,72.74,72.82,72.74,72.78,126
|
|
788,20240807 13:40:00,72.77,72.85,72.77,72.81,334
|
|
789,20240807 13:45:00,72.83,72.87,72.73,72.73,227
|
|
790,20240807 13:50:00,72.75,72.79,72.68,72.73,243
|
|
791,20240807 13:55:00,72.74,72.81,72.73,72.74,430
|
|
792,20240807 14:00:00,72.74,72.76,72.66,72.67,107
|
|
793,20240807 14:05:00,72.67,72.71,72.6,72.68,168
|
|
794,20240807 14:10:00,72.68,72.85,72.67,72.84,98
|
|
795,20240807 14:15:00,72.83,72.83,72.58,72.63,146
|
|
796,20240807 14:20:00,72.62,72.75,72.6,72.71,266
|
|
797,20240807 14:25:00,72.71,72.86,72.65,72.75,1127
|
|
798,20240807 14:30:00,72.73,72.79,72.68,72.71,183
|
|
799,20240807 14:35:00,72.7,72.8,72.7,72.77,151
|
|
800,20240807 14:40:00,72.78,72.89,72.78,72.82,471
|
|
801,20240807 14:45:00,72.8,72.86,72.75,72.83,535
|
|
802,20240807 14:50:00,72.81,72.81,72.72,72.74,338
|
|
803,20240807 14:55:00,72.72,72.76,72.71,72.71,37
|
|
804,20240807 15:00:00,72.72,72.75,72.67,72.74,128
|
|
805,20240807 15:05:00,72.74,72.81,72.74,72.81,50
|
|
806,20240807 15:10:00,72.81,72.86,72.79,72.79,138
|
|
807,20240807 15:15:00,72.81,72.84,72.81,72.81,39
|
|
808,20240807 15:20:00,72.81,72.85,72.81,72.81,51
|
|
809,20240807 15:25:00,72.83,72.87,72.83,72.85,123
|
|
810,20240807 15:30:00,72.84,72.85,72.8,72.84,36
|
|
811,20240807 15:35:00,72.84,72.93,72.84,72.91,65
|
|
812,20240807 15:40:00,72.91,72.98,72.9,72.91,52
|
|
813,20240807 15:45:00,72.92,72.94,72.9,72.93,45
|
|
814,20240807 15:50:00,72.94,72.95,72.89,72.92,85
|
|
815,20240807 15:55:00,72.93,72.93,72.85,72.85,71
|
|
816,20240807 16:00:00,72.87,72.91,72.87,72.91,20
|
|
817,20240807 16:05:00,72.9,72.96,72.9,72.93,33
|
|
818,20240807 16:10:00,72.9,72.91,72.87,72.87,21
|
|
819,20240807 16:15:00,72.86,72.87,72.83,72.86,18
|
|
820,20240807 16:20:00,72.87,72.87,72.84,72.86,13
|
|
821,20240807 16:25:00,72.83,72.83,72.79,72.81,10
|
|
822,20240807 16:30:00,72.84,72.86,72.84,72.84,9
|
|
823,20240807 16:35:00,72.82,72.87,72.82,72.86,42
|
|
824,20240807 16:40:00,72.86,73.01,72.86,72.97,64
|
|
825,20240807 16:45:00,72.98,73.04,72.97,72.99,50
|
|
826,20240807 16:50:00,72.98,73.0,72.94,72.94,55
|
|
827,20240807 16:55:00,72.94,72.95,72.88,72.95,35
|
|
828,20240807 18:00:00,72.96,72.98,72.86,72.88,7
|
|
829,20240807 18:05:00,72.93,72.93,72.93,72.93,10
|
|
830,20240807 18:10:00,72.94,72.95,72.9,72.9,15
|
|
831,20240807 18:15:00,72.9,72.94,72.9,72.94,5
|
|
832,20240807 18:20:00,72.94,72.96,72.94,72.96,7
|
|
833,20240807 18:25:00,72.98,73.0,72.98,73.0,8
|
|
834,20240807 18:30:00,72.99,73.02,72.99,73.02,12
|
|
835,20240807 18:35:00,73.0,73.0,73.0,73.0,2
|
|
836,20240807 18:40:00,73.0,73.0,73.0,73.0,1
|
|
837,20240807 18:45:00,72.99,72.99,72.98,72.98,2
|
|
838,20240807 18:50:00,72.98,72.98,72.98,72.98,1
|
|
839,20240807 18:55:00,72.99,72.99,72.97,72.97,29
|
|
840,20240807 19:00:00,72.96,73.02,72.95,73.02,36
|
|
841,20240807 19:05:00,73.03,73.04,73.02,73.02,11
|
|
842,20240807 19:10:00,73.02,73.02,73.02,73.02,0
|
|
843,20240807 19:15:00,73.02,73.02,73.01,73.01,7
|
|
844,20240807 19:20:00,73.02,73.03,73.02,73.03,7
|
|
845,20240807 19:25:00,73.03,73.03,72.96,72.96,29
|
|
846,20240807 19:30:00,72.96,72.98,72.93,72.95,14
|
|
847,20240807 19:35:00,72.94,72.95,72.83,72.85,40
|
|
848,20240807 19:40:00,72.85,72.85,72.77,72.8,25
|
|
849,20240807 19:45:00,72.8,72.85,72.8,72.85,8
|
|
850,20240807 19:50:00,72.84,72.91,72.84,72.91,13
|
|
851,20240807 19:55:00,72.91,72.97,72.91,72.97,4
|
|
852,20240807 20:00:00,73.0,73.03,72.88,72.92,31
|
|
853,20240807 20:05:00,72.93,72.98,72.91,72.97,12
|
|
854,20240807 20:10:00,73.0,73.01,72.93,72.94,9
|
|
855,20240807 20:15:00,72.96,73.01,72.96,73.0,10
|
|
856,20240807 20:20:00,73.02,73.05,72.98,72.98,16
|
|
857,20240807 20:25:00,72.97,72.98,72.92,72.92,15
|
|
858,20240807 20:30:00,72.93,73.02,72.93,72.97,20
|
|
859,20240807 20:35:00,72.97,72.97,72.89,72.89,16
|
|
860,20240807 20:40:00,72.92,72.92,72.88,72.89,7
|
|
861,20240807 20:45:00,72.86,72.89,72.86,72.89,4
|
|
862,20240807 20:50:00,72.94,72.96,72.94,72.96,4
|
|
863,20240807 20:55:00,72.96,72.97,72.96,72.97,7
|
|
864,20240807 21:00:00,72.92,73.0,72.87,72.92,59
|
|
865,20240807 21:05:00,72.91,72.99,72.87,72.87,40
|
|
866,20240807 21:10:00,72.85,72.97,72.85,72.92,21
|
|
867,20240807 21:15:00,72.91,72.98,72.85,72.97,26
|
|
868,20240807 21:20:00,73.0,73.02,72.95,72.96,17
|
|
869,20240807 21:25:00,72.98,73.08,72.98,73.03,12
|
|
870,20240807 21:30:00,73.05,73.05,72.97,72.97,22
|
|
871,20240807 21:35:00,72.98,73.03,72.88,72.88,15
|
|
872,20240807 21:40:00,72.89,72.89,72.76,72.76,22
|
|
873,20240807 21:45:00,72.77,72.79,72.76,72.76,20
|
|
874,20240807 21:50:00,72.79,72.82,72.75,72.8,8
|
|
875,20240807 21:55:00,72.83,72.84,72.8,72.8,8
|
|
876,20240807 22:00:00,72.78,72.8,72.78,72.79,5
|
|
877,20240807 22:05:00,72.81,72.83,72.78,72.79,28
|
|
878,20240807 22:10:00,72.79,72.82,72.79,72.8,12
|
|
879,20240807 22:15:00,72.82,72.88,72.82,72.88,6
|
|
880,20240807 22:20:00,72.88,72.94,72.88,72.94,5
|
|
881,20240807 22:25:00,72.98,72.99,72.97,72.99,11
|
|
882,20240807 22:30:00,72.97,72.98,72.91,72.94,29
|
|
883,20240807 22:35:00,72.93,72.99,72.93,72.95,30
|
|
884,20240807 22:40:00,72.98,73.01,72.98,73.0,35
|
|
885,20240807 22:45:00,73.01,73.05,72.99,72.99,20
|
|
886,20240807 22:50:00,72.99,73.04,72.97,72.97,30
|
|
887,20240807 22:55:00,72.98,73.02,72.97,72.99,19
|
|
888,20240807 23:00:00,72.98,72.98,72.95,72.97,18
|
|
889,20240807 23:05:00,72.99,73.0,72.96,72.98,15
|
|
890,20240807 23:10:00,72.97,72.98,72.97,72.97,6
|
|
891,20240807 23:15:00,72.92,72.92,72.91,72.92,5
|
|
892,20240807 23:20:00,72.95,72.95,72.91,72.93,13
|
|
893,20240807 23:25:00,72.96,72.99,72.96,72.98,5
|
|
894,20240807 23:30:00,72.98,72.98,72.94,72.95,8
|
|
895,20240807 23:35:00,72.97,73.04,72.97,73.02,18
|
|
896,20240807 23:40:00,73.01,73.08,73.01,73.07,23
|
|
897,20240807 23:45:00,73.07,73.09,73.06,73.07,13
|
|
898,20240807 23:50:00,73.07,73.08,73.04,73.04,7
|
|
899,20240807 23:55:00,73.06,73.06,73.0,73.01,11
|
|
900,20240808 00:00:00,73.02,73.05,73.02,73.05,8
|
|
901,20240808 00:05:00,73.01,73.01,72.95,72.95,3
|
|
902,20240808 00:10:00,72.99,72.99,72.98,72.99,5
|
|
903,20240808 00:15:00,73.0,73.04,72.99,73.03,16
|
|
904,20240808 00:20:00,73.05,73.09,73.02,73.02,30
|
|
905,20240808 00:25:00,73.03,73.03,72.7,72.7,129
|
|
906,20240808 00:30:00,72.7,72.85,72.67,72.83,148
|
|
907,20240808 00:35:00,72.84,72.88,72.83,72.84,15
|
|
908,20240808 00:40:00,72.85,72.89,72.76,72.76,15
|
|
909,20240808 00:45:00,72.77,72.81,72.77,72.77,21
|
|
910,20240808 00:50:00,72.79,72.79,72.79,72.79,3
|
|
911,20240808 00:55:00,72.82,72.82,72.81,72.82,10
|
|
912,20240808 01:00:00,72.78,72.83,72.77,72.83,23
|
|
913,20240808 01:05:00,72.85,72.92,72.85,72.89,19
|
|
914,20240808 01:10:00,72.89,72.89,72.87,72.87,11
|
|
915,20240808 01:15:00,72.87,72.9,72.86,72.86,12
|
|
916,20240808 01:20:00,72.86,72.89,72.86,72.89,7
|
|
917,20240808 01:25:00,72.89,72.89,72.89,72.89,0
|
|
918,20240808 01:30:00,72.86,72.9,72.82,72.82,26
|
|
919,20240808 01:35:00,72.82,72.83,72.78,72.78,8
|
|
920,20240808 01:40:00,72.78,72.78,72.71,72.72,11
|
|
921,20240808 01:45:00,72.72,72.72,72.6,72.64,58
|
|
922,20240808 01:50:00,72.65,72.67,72.62,72.64,29
|
|
923,20240808 01:55:00,72.65,72.67,72.63,72.66,20
|
|
924,20240808 02:00:00,72.6,72.63,72.53,72.56,39
|
|
925,20240808 02:05:00,72.55,72.63,72.55,72.59,24
|
|
926,20240808 02:10:00,72.57,72.61,72.57,72.59,16
|
|
927,20240808 02:15:00,72.57,72.6,72.51,72.53,32
|
|
928,20240808 02:20:00,72.58,72.61,72.56,72.59,18
|
|
929,20240808 02:25:00,72.59,72.64,72.59,72.61,42
|
|
930,20240808 02:30:00,72.66,72.72,72.66,72.69,24
|
|
931,20240808 02:35:00,72.68,72.68,72.56,72.58,30
|
|
932,20240808 02:40:00,72.59,72.6,72.54,72.58,39
|
|
933,20240808 02:45:00,72.59,72.61,72.45,72.46,63
|
|
934,20240808 02:50:00,72.46,72.5,72.43,72.5,41
|
|
935,20240808 02:55:00,72.49,72.53,72.49,72.52,17
|
|
936,20240808 03:00:00,72.47,72.64,72.45,72.6,42
|
|
937,20240808 03:05:00,72.6,72.62,72.57,72.61,29
|
|
938,20240808 03:10:00,72.6,72.65,72.55,72.55,17
|
|
939,20240808 03:15:00,72.51,72.57,72.51,72.54,18
|
|
940,20240808 03:20:00,72.59,72.59,72.49,72.49,11
|
|
941,20240808 03:25:00,72.47,72.47,72.39,72.43,45
|
|
942,20240808 03:30:00,72.41,72.42,72.29,72.29,35
|
|
943,20240808 03:35:00,72.31,72.36,72.28,72.34,55
|
|
944,20240808 03:40:00,72.34,72.4,72.27,72.27,23
|
|
945,20240808 03:45:00,72.29,72.47,72.29,72.44,34
|
|
946,20240808 03:50:00,72.44,72.46,72.41,72.43,13
|
|
947,20240808 03:55:00,72.43,72.5,72.43,72.5,28
|
|
948,20240808 04:00:00,72.53,72.86,72.52,72.84,209
|
|
949,20240808 04:05:00,72.8,72.83,72.73,72.75,44
|
|
950,20240808 04:10:00,72.73,72.8,72.7,72.75,19
|
|
951,20240808 04:15:00,72.74,72.79,72.64,72.64,31
|
|
952,20240808 04:20:00,72.66,72.68,72.54,72.58,32
|
|
953,20240808 04:25:00,72.64,72.64,72.5,72.53,26
|
|
954,20240808 04:30:00,72.54,72.61,72.49,72.51,46
|
|
955,20240808 04:35:00,72.52,72.64,72.47,72.48,27
|
|
956,20240808 04:40:00,72.54,72.73,72.53,72.57,33
|
|
957,20240808 04:45:00,72.62,72.64,72.54,72.56,14
|
|
958,20240808 04:50:00,72.57,72.58,72.49,72.53,66
|
|
959,20240808 04:55:00,72.54,72.6,72.53,72.6,43
|
|
960,20240808 05:00:00,72.64,72.73,72.64,72.67,46
|
|
961,20240808 05:05:00,72.64,72.68,72.54,72.54,35
|
|
962,20240808 05:10:00,72.56,72.63,72.48,72.48,44
|
|
963,20240808 05:15:00,72.51,72.51,72.4,72.45,32
|
|
964,20240808 05:20:00,72.46,72.51,72.38,72.38,36
|
|
965,20240808 05:25:00,72.41,72.47,72.4,72.43,21
|
|
966,20240808 05:30:00,72.44,72.47,72.38,72.38,16
|
|
967,20240808 05:35:00,72.38,72.45,72.34,72.37,31
|
|
968,20240808 05:40:00,72.35,72.4,72.26,72.26,29
|
|
969,20240808 05:45:00,72.27,72.28,72.16,72.16,79
|
|
970,20240808 05:50:00,72.2,72.24,72.2,72.21,25
|
|
971,20240808 05:55:00,72.22,72.26,72.18,72.26,30
|
|
972,20240808 06:00:00,72.28,72.37,72.28,72.34,56
|
|
973,20240808 06:05:00,72.34,72.41,72.34,72.36,20
|
|
974,20240808 06:10:00,72.39,72.48,72.39,72.46,64
|
|
975,20240808 06:15:00,72.47,72.55,72.47,72.54,388
|
|
976,20240808 06:20:00,72.54,72.55,72.45,72.47,67
|
|
977,20240808 06:25:00,72.47,72.52,72.46,72.46,35
|
|
978,20240808 06:30:00,72.47,72.5,72.43,72.49,65
|
|
979,20240808 06:35:00,72.5,72.53,72.48,72.53,38
|
|
980,20240808 06:40:00,72.53,72.6,72.52,72.53,218
|
|
981,20240808 06:45:00,72.52,72.55,72.5,72.5,64
|
|
982,20240808 06:50:00,72.53,72.59,72.53,72.59,88
|
|
983,20240808 06:55:00,72.59,72.67,72.58,72.66,97
|
|
984,20240808 07:00:00,72.67,72.79,72.67,72.78,49
|
|
985,20240808 07:05:00,72.77,72.78,72.7,72.7,190
|
|
986,20240808 07:10:00,72.7,72.75,72.69,72.74,98
|
|
987,20240808 07:15:00,72.72,72.77,72.67,72.67,59
|
|
988,20240808 07:20:00,72.68,72.7,72.62,72.67,43
|
|
989,20240808 07:25:00,72.67,72.71,72.66,72.71,42
|
|
990,20240808 07:30:00,72.71,72.8,72.7,72.77,46
|
|
991,20240808 07:35:00,72.78,72.81,72.77,72.8,23
|
|
992,20240808 07:40:00,72.81,72.88,72.79,72.85,68
|
|
993,20240808 07:45:00,72.83,72.86,72.74,72.82,53
|
|
994,20240808 07:50:00,72.81,72.9,72.81,72.9,19
|
|
995,20240808 07:55:00,72.88,72.88,72.73,72.8,39
|
|
996,20240808 08:00:00,72.82,72.93,72.73,72.79,75
|
|
997,20240808 08:05:00,72.77,72.81,72.68,72.68,126
|
|
998,20240808 08:10:00,72.68,72.76,72.64,72.68,56
|
|
999,20240808 08:15:00,72.68,72.72,72.66,72.66,36
|
|
1000,20240808 08:20:00,72.69,72.69,72.57,72.62,66
|
|
1001,20240808 08:25:00,72.63,72.72,72.61,72.72,22
|
|
1002,20240808 08:30:00,72.72,72.91,72.72,72.83,244
|
|
1003,20240808 08:35:00,72.82,73.01,72.82,72.87,186
|
|
1004,20240808 08:40:00,72.88,72.99,72.86,72.93,55
|
|
1005,20240808 08:45:00,72.92,72.94,72.86,72.88,77
|
|
1006,20240808 08:50:00,72.91,73.07,72.91,73.0,96
|
|
1007,20240808 08:55:00,73.01,73.11,73.01,73.04,136
|
|
1008,20240808 09:00:00,73.04,73.08,72.8,72.83,235
|
|
1009,20240808 09:05:00,72.87,72.87,72.74,72.77,146
|
|
1010,20240808 09:10:00,72.78,72.92,72.77,72.85,106
|
|
1011,20240808 09:15:00,72.83,72.85,72.68,72.7,89
|
|
1012,20240808 09:20:00,72.71,72.83,72.71,72.75,134
|
|
1013,20240808 09:25:00,72.75,72.78,72.65,72.65,241
|
|
1014,20240808 09:30:00,72.65,72.78,72.63,72.77,175
|
|
1015,20240808 09:35:00,72.78,72.93,72.73,72.79,484
|
|
1016,20240808 09:40:00,72.79,72.82,72.64,72.69,127
|
|
1017,20240808 09:45:00,72.69,72.76,72.58,72.7,156
|
|
1018,20240808 09:50:00,72.72,72.8,72.67,72.78,152
|
|
1019,20240808 09:55:00,72.79,72.82,72.68,72.77,112
|
|
1020,20240808 10:00:00,72.8,72.92,72.7,72.87,410
|
|
1021,20240808 10:05:00,72.87,72.9,72.58,72.71,247
|
|
1022,20240808 10:10:00,72.72,72.79,72.62,72.66,171
|
|
1023,20240808 10:15:00,72.65,72.88,72.65,72.82,330
|
|
1024,20240808 10:20:00,72.81,72.93,72.78,72.92,173
|
|
1025,20240808 10:25:00,72.91,73.02,72.9,72.95,145
|
|
1026,20240808 10:30:00,72.96,73.1,72.94,73.08,246
|
|
1027,20240808 10:35:00,73.1,73.22,73.07,73.21,140
|
|
1028,20240808 10:40:00,73.21,73.39,73.16,73.35,224
|
|
1029,20240808 10:45:00,73.34,73.39,73.26,73.32,351
|
|
1030,20240808 10:50:00,73.32,73.37,73.25,73.29,158
|
|
1031,20240808 10:55:00,73.27,73.33,73.21,73.22,165
|
|
1032,20240808 11:00:00,73.23,73.32,73.03,73.07,305
|
|
1033,20240808 11:05:00,73.08,73.25,73.07,73.24,414
|
|
1034,20240808 11:10:00,73.25,73.33,73.24,73.29,157
|
|
1035,20240808 11:15:00,73.3,73.41,73.27,73.36,140
|
|
1036,20240808 11:20:00,73.36,73.42,73.23,73.27,129
|
|
1037,20240808 11:25:00,73.26,73.38,73.24,73.27,145
|
|
1038,20240808 11:30:00,73.29,73.37,73.25,73.34,187
|
|
1039,20240808 11:35:00,73.34,73.41,73.32,73.38,107
|
|
1040,20240808 11:40:00,73.38,73.39,73.26,73.35,108
|
|
1041,20240808 11:45:00,73.34,73.36,73.16,73.2,195
|
|
1042,20240808 11:50:00,73.21,73.29,73.21,73.24,89
|
|
1043,20240808 11:55:00,73.22,73.23,73.07,73.09,194
|
|
1044,20240808 12:00:00,73.09,73.14,73.05,73.12,132
|
|
1045,20240808 12:05:00,73.14,73.22,73.06,73.21,95
|
|
1046,20240808 12:10:00,73.22,73.36,73.21,73.29,155
|
|
1047,20240808 12:15:00,73.26,73.3,73.22,73.24,84
|
|
1048,20240808 12:20:00,73.25,73.37,73.25,73.37,103
|
|
1049,20240808 12:25:00,73.37,73.44,73.34,73.42,101
|
|
1050,20240808 12:30:00,73.41,73.5,73.4,73.49,145
|
|
1051,20240808 12:35:00,73.49,73.51,73.38,73.42,169
|
|
1052,20240808 12:40:00,73.41,73.43,73.33,73.36,67
|
|
1053,20240808 12:45:00,73.36,73.41,73.36,73.39,58
|
|
1054,20240808 12:50:00,73.41,73.45,73.38,73.42,78
|
|
1055,20240808 12:55:00,73.42,73.42,73.31,73.36,221
|
|
1056,20240808 13:00:00,73.37,73.44,73.36,73.38,71
|
|
1057,20240808 13:05:00,73.38,73.42,73.34,73.39,89
|
|
1058,20240808 13:10:00,73.41,73.47,73.39,73.42,125
|
|
1059,20240808 13:15:00,73.43,73.43,73.37,73.41,76
|
|
1060,20240808 13:20:00,73.42,73.48,73.37,73.44,90
|
|
1061,20240808 13:25:00,73.43,73.47,73.39,73.45,90
|
|
1062,20240808 13:30:00,73.45,73.52,73.45,73.52,162
|
|
1063,20240808 13:35:00,73.52,73.75,73.51,73.64,314
|
|
1064,20240808 13:40:00,73.66,73.69,73.6,73.61,58
|
|
1065,20240808 13:45:00,73.59,73.66,73.58,73.6,93
|
|
1066,20240808 13:50:00,73.61,73.72,73.61,73.68,136
|
|
1067,20240808 13:55:00,73.68,73.75,73.64,73.75,138
|
|
1068,20240808 14:00:00,73.73,73.77,73.64,73.66,195
|
|
1069,20240808 14:05:00,73.67,73.71,73.64,73.69,88
|
|
1070,20240808 14:10:00,73.67,73.73,73.63,73.73,130
|
|
1071,20240808 14:15:00,73.72,73.75,73.67,73.69,233
|
|
1072,20240808 14:20:00,73.7,73.74,73.66,73.74,136
|
|
1073,20240808 14:25:00,73.74,73.75,73.55,73.67,768
|
|
1074,20240808 14:30:00,73.67,73.67,73.57,73.61,432
|
|
1075,20240808 14:35:00,73.62,73.62,73.51,73.51,142
|
|
1076,20240808 14:40:00,73.52,73.57,73.46,73.56,254
|
|
1077,20240808 14:45:00,73.55,73.6,73.54,73.55,77
|
|
1078,20240808 14:50:00,73.55,73.58,73.54,73.56,33
|
|
1079,20240808 14:55:00,73.56,73.56,73.5,73.51,99
|
|
1080,20240808 15:00:00,73.51,73.51,73.42,73.46,107
|
|
1081,20240808 15:05:00,73.46,73.54,73.46,73.53,29
|
|
1082,20240808 15:10:00,73.52,73.54,73.5,73.5,53
|
|
1083,20240808 15:15:00,73.48,73.53,73.48,73.52,25
|
|
1084,20240808 15:20:00,73.51,73.54,73.48,73.49,30
|
|
1085,20240808 15:25:00,73.5,73.56,73.5,73.55,54
|
|
1086,20240808 15:30:00,73.54,73.54,73.48,73.48,30
|
|
1087,20240808 15:35:00,73.49,73.54,73.48,73.54,43
|
|
1088,20240808 15:40:00,73.53,73.53,73.5,73.5,131
|
|
1089,20240808 15:45:00,73.5,73.57,73.5,73.52,165
|
|
1090,20240808 15:50:00,73.52,73.55,73.5,73.5,86
|
|
1091,20240808 15:55:00,73.5,73.52,73.48,73.49,135
|
|
1092,20240808 16:00:00,73.5,73.54,73.5,73.52,19
|
|
1093,20240808 16:05:00,73.52,73.52,73.48,73.49,46
|
|
1094,20240808 16:10:00,73.46,73.48,73.44,73.48,40
|
|
1095,20240808 16:15:00,73.49,73.49,73.48,73.48,32
|
|
1096,20240808 16:20:00,73.48,73.52,73.48,73.52,14
|
|
1097,20240808 16:25:00,73.52,73.54,73.52,73.54,21
|
|
1098,20240808 16:30:00,73.55,73.55,73.53,73.54,16
|
|
1099,20240808 16:35:00,73.53,73.53,73.47,73.5,62
|
|
1100,20240808 16:40:00,73.49,73.53,73.49,73.49,51
|
|
1101,20240808 16:45:00,73.49,73.49,73.46,73.46,12
|
|
1102,20240808 16:50:00,73.49,73.51,73.48,73.51,19
|
|
1103,20240808 16:55:00,73.51,73.52,73.49,73.5,39
|
|
1104,20240808 18:00:00,73.44,73.45,73.4,73.45,15
|
|
1105,20240808 18:05:00,73.43,73.43,73.42,73.42,3
|
|
1106,20240808 18:10:00,73.43,73.43,73.43,73.43,2
|
|
1107,20240808 18:15:00,73.42,73.44,73.42,73.44,2
|
|
1108,20240808 18:20:00,73.43,73.44,73.43,73.44,2
|
|
1109,20240808 18:25:00,73.46,73.47,73.46,73.47,2
|
|
1110,20240808 18:30:00,73.47,73.47,73.46,73.46,4
|
|
1111,20240808 18:35:00,73.48,73.5,73.48,73.5,9
|
|
1112,20240808 18:40:00,73.49,73.51,73.49,73.5,9
|
|
1113,20240808 18:45:00,73.52,73.54,73.51,73.52,20
|
|
1114,20240808 18:50:00,73.52,73.53,73.52,73.52,6
|
|
1115,20240808 18:55:00,73.52,73.53,73.52,73.53,2
|
|
1116,20240808 19:00:00,73.54,73.54,73.53,73.53,2
|
|
1117,20240808 19:05:00,73.52,73.53,73.52,73.53,13
|
|
1118,20240808 19:10:00,73.52,73.58,73.52,73.58,13
|
|
1119,20240808 19:15:00,73.57,73.57,73.55,73.55,6
|
|
1120,20240808 19:20:00,73.55,73.55,73.55,73.55,1
|
|
1121,20240808 19:25:00,73.55,73.55,73.55,73.55,0
|
|
1122,20240808 19:30:00,73.55,73.55,73.55,73.55,0
|
|
1123,20240808 19:35:00,73.55,73.55,73.55,73.55,0
|
|
1124,20240808 19:40:00,73.55,73.55,73.55,73.55,0
|
|
1125,20240808 19:45:00,73.56,73.57,73.55,73.57,13
|
|
1126,20240808 19:50:00,73.56,73.57,73.56,73.56,10
|
|
1127,20240808 19:55:00,73.56,73.58,73.56,73.58,10
|
|
1128,20240808 20:00:00,73.58,73.64,73.56,73.61,89
|
|
1129,20240808 20:05:00,73.6,73.66,73.6,73.63,54
|
|
1130,20240808 20:10:00,73.63,73.65,73.6,73.6,49
|
|
1131,20240808 20:15:00,73.6,73.64,73.58,73.6,50
|
|
1132,20240808 20:20:00,73.59,73.6,73.55,73.56,17
|
|
1133,20240808 20:25:00,73.55,73.57,73.55,73.57,3
|
|
1134,20240808 20:30:00,73.56,73.56,73.56,73.56,1
|
|
1135,20240808 20:35:00,73.53,73.53,73.53,73.53,2
|
|
1136,20240808 20:40:00,73.5,73.5,73.5,73.5,1
|
|
1137,20240808 20:45:00,73.51,73.56,73.51,73.54,10
|
|
1138,20240808 20:50:00,73.52,73.54,73.48,73.48,7
|
|
1139,20240808 20:55:00,73.49,73.52,73.49,73.51,8
|
|
1140,20240808 21:00:00,73.52,73.59,73.38,73.41,36
|
|
1141,20240808 21:05:00,73.43,73.47,73.4,73.45,29
|
|
1142,20240808 21:10:00,73.42,73.48,73.41,73.42,12
|
|
1143,20240808 21:15:00,73.44,73.48,73.44,73.45,9
|
|
1144,20240808 21:20:00,73.53,73.57,73.51,73.56,17
|
|
1145,20240808 21:25:00,73.55,73.61,73.55,73.58,16
|
|
1146,20240808 21:30:00,73.61,73.63,73.6,73.6,42
|
|
1147,20240808 21:35:00,73.59,73.65,73.59,73.63,8
|
|
1148,20240808 21:40:00,73.65,73.71,73.64,73.71,12
|
|
1149,20240808 21:45:00,73.68,73.68,73.65,73.66,3
|
|
1150,20240808 21:50:00,73.68,73.7,73.67,73.69,6
|
|
1151,20240808 21:55:00,73.71,73.73,73.7,73.7,7
|
|
1152,20240808 22:00:00,73.7,73.7,73.61,73.61,11
|
|
1153,20240808 22:05:00,73.62,73.64,73.61,73.63,13
|
|
1154,20240808 22:10:00,73.63,73.63,73.63,73.63,1
|
|
1155,20240808 22:15:00,73.63,73.65,73.62,73.65,6
|
|
1156,20240808 22:20:00,73.67,73.69,73.67,73.69,3
|
|
1157,20240808 22:25:00,73.7,73.7,73.7,73.7,1
|
|
1158,20240808 22:30:00,73.7,73.7,73.67,73.7,12
|
|
1159,20240808 22:35:00,73.7,73.73,73.69,73.71,5
|
|
1160,20240808 22:40:00,73.71,73.73,73.71,73.73,5
|
|
1161,20240808 22:45:00,73.73,73.73,73.72,73.72,3
|
|
1162,20240808 22:50:00,73.73,73.76,73.73,73.76,31
|
|
1163,20240808 22:55:00,73.75,73.75,73.72,73.73,4
|
|
1164,20240808 23:00:00,73.73,73.78,73.73,73.78,11
|
|
1165,20240808 23:05:00,73.79,73.79,73.75,73.75,5
|
|
1166,20240808 23:10:00,73.79,73.81,73.79,73.81,11
|
|
1167,20240808 23:15:00,73.8,73.8,73.79,73.79,3
|
|
1168,20240808 23:20:00,73.78,73.78,73.76,73.77,7
|
|
1169,20240808 23:25:00,73.77,73.77,73.75,73.76,7
|
|
1170,20240808 23:30:00,73.76,73.77,73.75,73.75,6
|
|
1171,20240808 23:35:00,73.74,73.74,73.73,73.73,3
|
|
1172,20240808 23:40:00,73.75,73.75,73.75,73.75,2
|
|
1173,20240808 23:45:00,73.76,73.76,73.74,73.74,2
|
|
1174,20240808 23:50:00,73.73,73.73,73.71,73.72,8
|
|
1175,20240808 23:55:00,73.72,73.72,73.72,73.72,0
|
|
1176,20240809 00:00:00,73.76,73.76,73.75,73.75,3
|
|
1177,20240809 00:05:00,73.77,73.79,73.77,73.79,2
|
|
1178,20240809 00:10:00,73.79,73.79,73.79,73.79,0
|
|
1179,20240809 00:15:00,73.76,73.76,73.75,73.75,5
|
|
1180,20240809 00:20:00,73.75,73.75,73.75,73.75,0
|
|
1181,20240809 00:25:00,73.75,73.78,73.75,73.78,5
|
|
1182,20240809 00:30:00,73.79,73.8,73.79,73.8,3
|
|
1183,20240809 00:35:00,73.78,73.78,73.78,73.78,1
|
|
1184,20240809 00:40:00,73.78,73.78,73.76,73.77,9
|
|
1185,20240809 00:45:00,73.76,73.78,73.76,73.78,2
|
|
1186,20240809 00:50:00,73.76,73.77,73.76,73.77,2
|
|
1187,20240809 00:55:00,73.75,73.75,73.72,73.73,6
|
|
1188,20240809 01:00:00,73.7,73.73,73.67,73.67,9
|
|
1189,20240809 01:05:00,73.69,73.69,73.68,73.68,2
|
|
1190,20240809 01:10:00,73.68,73.7,73.67,73.67,4
|
|
1191,20240809 01:15:00,73.67,73.67,73.65,73.65,3
|
|
1192,20240809 01:20:00,73.65,73.67,73.65,73.65,10
|
|
1193,20240809 01:25:00,73.69,73.69,73.69,73.69,1
|
|
1194,20240809 01:30:00,73.67,73.67,73.63,73.67,11
|
|
1195,20240809 01:35:00,73.68,73.68,73.66,73.66,3
|
|
1196,20240809 01:40:00,73.64,73.67,73.62,73.64,34
|
|
1197,20240809 01:45:00,73.61,73.61,73.58,73.61,12
|
|
1198,20240809 01:50:00,73.62,73.62,73.62,73.62,3
|
|
1199,20240809 01:55:00,73.62,73.62,73.62,73.62,0
|
|
1200,20240809 02:00:00,73.58,73.61,73.55,73.57,30
|
|
1201,20240809 02:05:00,73.58,73.61,73.55,73.55,17
|
|
1202,20240809 02:10:00,73.55,73.56,73.53,73.53,18
|
|
1203,20240809 02:15:00,73.55,73.59,73.55,73.59,5
|
|
1204,20240809 02:20:00,73.58,73.6,73.58,73.58,5
|
|
1205,20240809 02:25:00,73.61,73.64,73.61,73.61,15
|
|
1206,20240809 02:30:00,73.62,73.66,73.62,73.62,16
|
|
1207,20240809 02:35:00,73.65,73.68,73.63,73.68,7
|
|
1208,20240809 02:40:00,73.66,73.66,73.66,73.66,1
|
|
1209,20240809 02:45:00,73.67,73.7,73.67,73.7,7
|
|
1210,20240809 02:50:00,73.73,73.74,73.7,73.71,10
|
|
1211,20240809 02:55:00,73.73,73.73,73.7,73.71,12
|
|
1212,20240809 03:00:00,73.69,73.69,73.62,73.62,41
|
|
1213,20240809 03:05:00,73.62,73.66,73.62,73.63,12
|
|
1214,20240809 03:10:00,73.67,73.69,73.59,73.6,75
|
|
1215,20240809 03:15:00,73.6,73.62,73.58,73.6,62
|
|
1216,20240809 03:20:00,73.59,73.62,73.56,73.59,30
|
|
1217,20240809 03:25:00,73.59,73.63,73.59,73.59,67
|
|
1218,20240809 03:30:00,73.62,73.63,73.57,73.57,19
|
|
1219,20240809 03:35:00,73.58,73.63,73.58,73.6,8
|
|
1220,20240809 03:40:00,73.63,73.63,73.62,73.62,7
|
|
1221,20240809 03:45:00,73.59,73.69,73.59,73.69,17
|
|
1222,20240809 03:50:00,73.68,73.7,73.59,73.59,15
|
|
1223,20240809 03:55:00,73.58,73.6,73.55,73.59,19
|
|
1224,20240809 04:00:00,73.59,73.72,73.58,73.62,56
|
|
1225,20240809 04:05:00,73.65,73.68,73.64,73.64,44
|
|
1226,20240809 04:10:00,73.62,73.62,73.45,73.46,52
|
|
1227,20240809 04:15:00,73.49,73.51,73.42,73.42,24
|
|
1228,20240809 04:20:00,73.43,73.47,73.39,73.42,47
|
|
1229,20240809 04:25:00,73.42,73.46,73.34,73.36,93
|
|
1230,20240809 04:30:00,73.36,73.61,73.36,73.58,74
|
|
1231,20240809 04:35:00,73.59,73.64,73.58,73.6,38
|
|
1232,20240809 04:40:00,73.62,73.69,73.57,73.68,39
|
|
1233,20240809 04:45:00,73.7,73.72,73.69,73.69,55
|
|
1234,20240809 04:50:00,73.69,73.7,73.68,73.7,24
|
|
1235,20240809 04:55:00,73.72,73.72,73.62,73.66,50
|
|
1236,20240809 05:00:00,73.65,73.67,73.62,73.63,45
|
|
1237,20240809 05:05:00,73.64,73.64,73.54,73.58,38
|
|
1238,20240809 05:10:00,73.58,73.68,73.58,73.63,28
|
|
1239,20240809 05:15:00,73.62,73.67,73.62,73.62,9
|
|
1240,20240809 05:20:00,73.61,73.69,73.61,73.68,13
|
|
1241,20240809 05:25:00,73.66,73.68,73.66,73.67,4
|
|
1242,20240809 05:30:00,73.69,73.7,73.58,73.59,28
|
|
1243,20240809 05:35:00,73.62,73.74,73.62,73.73,20
|
|
1244,20240809 05:40:00,73.7,73.7,73.67,73.68,9
|
|
1245,20240809 05:45:00,73.69,73.73,73.68,73.7,8
|
|
1246,20240809 05:50:00,73.63,73.72,73.63,73.72,12
|
|
1247,20240809 05:55:00,73.72,73.78,73.72,73.78,8
|
|
1248,20240809 06:00:00,73.78,73.8,73.71,73.71,15
|
|
1249,20240809 06:05:00,73.73,73.76,73.73,73.73,7
|
|
1250,20240809 06:10:00,73.72,73.74,73.71,73.71,11
|
|
1251,20240809 06:15:00,73.71,73.77,73.7,73.76,11
|
|
1252,20240809 06:20:00,73.76,73.81,73.76,73.79,12
|
|
1253,20240809 06:25:00,73.81,73.82,73.81,73.81,5
|
|
1254,20240809 06:30:00,73.81,73.87,73.8,73.85,32
|
|
1255,20240809 06:35:00,73.87,73.87,73.81,73.81,9
|
|
1256,20240809 06:40:00,73.81,73.82,73.81,73.81,5
|
|
1257,20240809 06:45:00,73.83,73.87,73.82,73.82,28
|
|
1258,20240809 06:50:00,73.82,73.87,73.82,73.85,6
|
|
1259,20240809 06:55:00,73.79,73.83,73.79,73.82,10
|
|
1260,20240809 07:00:00,73.82,73.85,73.79,73.83,25
|
|
1261,20240809 07:05:00,73.84,73.87,73.84,73.85,22
|
|
1262,20240809 07:10:00,73.85,73.95,73.85,73.94,47
|
|
1263,20240809 07:15:00,73.95,74.01,73.95,73.95,59
|
|
1264,20240809 07:20:00,73.97,73.97,73.92,73.92,10
|
|
1265,20240809 07:25:00,73.91,73.95,73.9,73.92,19
|
|
1266,20240809 07:30:00,73.92,74.06,73.92,74.04,49
|
|
1267,20240809 07:35:00,74.04,74.06,74.04,74.06,15
|
|
1268,20240809 07:40:00,74.07,74.07,74.04,74.05,35
|
|
1269,20240809 07:45:00,74.03,74.06,74.01,74.02,24
|
|
1270,20240809 07:50:00,74.04,74.05,74.01,74.03,24
|
|
1271,20240809 07:55:00,74.04,74.06,74.04,74.05,15
|
|
1272,20240809 08:00:00,74.04,74.13,74.04,74.08,37
|
|
1273,20240809 08:05:00,74.07,74.09,73.97,73.97,36
|
|
1274,20240809 08:10:00,73.99,73.99,73.92,73.93,116
|
|
1275,20240809 08:15:00,73.93,74.02,73.93,73.95,32
|
|
1276,20240809 08:20:00,73.96,74.06,73.96,73.97,77
|
|
1277,20240809 08:25:00,73.96,73.99,73.91,73.93,72
|
|
1278,20240809 08:30:00,73.92,73.93,73.82,73.88,64
|
|
1279,20240809 08:35:00,73.89,73.91,73.85,73.85,54
|
|
1280,20240809 08:40:00,73.85,73.9,73.83,73.88,58
|
|
1281,20240809 08:45:00,73.88,73.92,73.86,73.89,32
|
|
1282,20240809 08:50:00,73.88,73.9,73.85,73.89,45
|
|
1283,20240809 08:55:00,73.89,73.92,73.87,73.89,72
|
|
1284,20240809 09:00:00,73.89,73.91,73.67,73.73,230
|
|
1285,20240809 09:05:00,73.73,73.85,73.7,73.74,98
|
|
1286,20240809 09:10:00,73.73,73.85,73.72,73.78,62
|
|
1287,20240809 09:15:00,73.77,73.91,73.74,73.79,156
|
|
1288,20240809 09:20:00,73.8,73.85,73.77,73.79,69
|
|
1289,20240809 09:25:00,73.8,73.8,73.68,73.68,100
|
|
1290,20240809 09:30:00,73.68,73.72,73.6,73.6,120
|
|
1291,20240809 09:35:00,73.61,73.63,73.38,73.45,304
|
|
1292,20240809 09:40:00,73.45,73.52,73.35,73.39,208
|
|
1293,20240809 09:45:00,73.4,73.51,73.38,73.39,148
|
|
1294,20240809 09:50:00,73.37,73.56,73.37,73.51,104
|
|
1295,20240809 09:55:00,73.46,73.52,73.4,73.4,92
|
|
1296,20240809 10:00:00,73.39,73.52,73.31,73.52,168
|
|
1297,20240809 10:05:00,73.51,73.55,73.37,73.38,102
|
|
1298,20240809 10:10:00,73.4,73.67,73.4,73.55,238
|
|
1299,20240809 10:15:00,73.52,73.64,73.52,73.57,103
|
|
1300,20240809 10:20:00,73.6,73.7,73.54,73.69,251
|
|
1301,20240809 10:25:00,73.69,73.75,73.68,73.74,137
|
|
1302,20240809 10:30:00,73.73,73.86,73.72,73.8,311
|
|
1303,20240809 10:35:00,73.79,73.85,73.79,73.81,178
|
|
1304,20240809 10:40:00,73.82,73.88,73.81,73.87,236
|
|
1305,20240809 10:45:00,73.88,73.93,73.79,73.81,168
|
|
1306,20240809 10:50:00,73.82,73.94,73.81,73.89,193
|
|
1307,20240809 10:55:00,73.89,74.02,73.88,73.98,151
|
|
1308,20240809 11:00:00,73.94,74.1,73.91,73.92,384
|
|
1309,20240809 11:05:00,73.91,73.98,73.81,73.86,183
|
|
1310,20240809 11:10:00,73.84,73.86,73.74,73.74,157
|
|
1311,20240809 11:15:00,73.74,73.93,73.7,73.93,193
|
|
1312,20240809 11:20:00,73.92,73.96,73.86,73.92,106
|
|
1313,20240809 11:25:00,73.92,74.03,73.88,73.88,144
|
|
1314,20240809 11:30:00,73.87,73.96,73.82,73.85,267
|
|
1315,20240809 11:35:00,73.87,73.98,73.85,73.97,113
|
|
1316,20240809 11:40:00,73.97,74.0,73.94,73.99,128
|
|
1317,20240809 11:45:00,73.99,74.07,73.96,74.04,85
|
|
1318,20240809 11:50:00,74.05,74.08,74.02,74.04,43
|
|
1319,20240809 11:55:00,74.03,74.05,73.95,73.99,43
|
|
1320,20240809 12:00:00,73.97,74.03,73.95,73.98,180
|
|
1321,20240809 12:05:00,73.97,73.97,73.86,73.94,153
|
|
1322,20240809 12:10:00,73.95,74.09,73.95,74.05,130
|
|
1323,20240809 12:15:00,74.05,74.05,73.98,74.0,115
|
|
1324,20240809 12:20:00,74.0,74.12,74.0,74.1,149
|
|
1325,20240809 12:25:00,74.11,74.18,74.09,74.11,75
|
|
1326,20240809 12:30:00,74.11,74.16,74.09,74.1,76
|
|
1327,20240809 12:35:00,74.11,74.16,74.1,74.14,34
|
|
1328,20240809 12:40:00,74.14,74.22,74.13,74.21,116
|
|
1329,20240809 12:45:00,74.21,74.23,74.17,74.2,91
|
|
1330,20240809 12:50:00,74.22,74.24,74.11,74.13,109
|
|
1331,20240809 12:55:00,74.12,74.2,74.12,74.2,36
|
|
1332,20240809 13:00:00,74.19,74.21,74.14,74.21,34
|
|
1333,20240809 13:05:00,74.23,74.23,74.15,74.18,46
|
|
1334,20240809 13:10:00,74.18,74.19,74.09,74.09,58
|
|
1335,20240809 13:15:00,74.1,74.1,74.0,74.09,93
|
|
1336,20240809 13:20:00,74.07,74.13,74.07,74.1,60
|
|
1337,20240809 13:25:00,74.08,74.12,74.02,74.12,81
|
|
1338,20240809 13:30:00,74.12,74.13,74.07,74.08,29
|
|
1339,20240809 13:35:00,74.05,74.07,73.96,73.99,104
|
|
1340,20240809 13:40:00,73.98,74.03,73.92,73.95,136
|
|
1341,20240809 13:45:00,73.94,73.99,73.94,73.99,69
|
|
1342,20240809 13:50:00,73.99,74.03,73.97,74.0,72
|
|
1343,20240809 13:55:00,74.0,74.03,73.97,74.02,156
|
|
1344,20240809 14:00:00,74.03,74.08,73.89,73.89,102
|
|
1345,20240809 14:05:00,73.89,74.06,73.86,74.06,119
|
|
1346,20240809 14:10:00,74.03,74.05,73.99,74.02,149
|
|
1347,20240809 14:15:00,74.02,74.12,74.02,74.1,227
|
|
1348,20240809 14:20:00,74.11,74.16,74.07,74.13,171
|
|
1349,20240809 14:25:00,74.14,74.25,74.06,74.09,748
|
|
1350,20240809 14:30:00,74.09,74.1,73.82,73.84,290
|
|
1351,20240809 14:35:00,73.84,73.92,73.84,73.9,166
|
|
1352,20240809 14:40:00,73.91,74.03,73.91,74.0,155
|
|
1353,20240809 14:45:00,74.0,74.05,74.0,74.0,128
|
|
1354,20240809 14:50:00,74.0,74.02,73.97,73.99,32
|
|
1355,20240809 14:55:00,74.0,74.04,73.97,74.01,34
|
|
1356,20240809 15:00:00,74.02,74.06,74.0,74.03,75
|
|
1357,20240809 15:05:00,74.03,74.04,73.95,74.0,191
|
|
1358,20240809 15:10:00,73.99,74.03,73.95,73.98,188
|
|
1359,20240809 15:15:00,73.99,74.05,73.97,74.05,58
|
|
1360,20240809 15:20:00,74.04,74.11,74.04,74.08,23
|
|
1361,20240809 15:25:00,74.06,74.11,74.06,74.09,46
|
|
1362,20240809 15:30:00,74.08,74.18,74.08,74.15,50
|
|
1363,20240809 15:35:00,74.16,74.16,74.14,74.15,14
|
|
1364,20240809 15:40:00,74.17,74.21,74.16,74.2,25
|
|
1365,20240809 15:45:00,74.2,74.24,74.2,74.22,53
|
|
1366,20240809 15:50:00,74.23,74.24,74.2,74.2,14
|
|
1367,20240809 15:55:00,74.19,74.21,74.15,74.15,89
|
|
1368,20240809 16:00:00,74.16,74.17,74.14,74.15,38
|
|
1369,20240809 16:05:00,74.14,74.14,74.11,74.11,17
|
|
1370,20240809 16:10:00,74.1,74.13,74.1,74.11,25
|
|
1371,20240809 16:15:00,74.13,74.15,74.13,74.14,19
|
|
1372,20240809 16:20:00,74.14,74.17,74.11,74.17,26
|
|
1373,20240809 16:25:00,74.16,74.16,74.13,74.13,12
|
|
1374,20240809 16:30:00,74.12,74.16,74.12,74.16,15
|
|
1375,20240809 16:35:00,74.17,74.17,74.13,74.13,49
|
|
1376,20240809 16:40:00,74.13,74.16,74.12,74.16,18
|
|
1377,20240809 16:45:00,74.16,74.19,74.15,74.19,8
|
|
1378,20240809 16:50:00,74.21,74.23,74.19,74.22,20
|
|
1379,20240809 16:55:00,74.23,74.25,74.18,74.18,33
|
|
1380,20240811 18:00:00,74.18,74.26,74.11,74.24,26
|
|
1381,20240811 18:05:00,74.19,74.19,74.19,74.19,1
|
|
1382,20240811 18:10:00,74.13,74.13,73.99,74.01,5
|
|
1383,20240811 18:15:00,74.0,74.0,73.97,74.0,5
|
|
1384,20240811 18:20:00,74.02,74.02,73.96,73.96,6
|
|
1385,20240811 18:25:00,73.96,73.96,73.96,73.96,1
|
|
1386,20240811 18:30:00,74.02,74.03,74.02,74.03,8
|
|
1387,20240811 18:35:00,74.06,74.17,74.06,74.17,7
|
|
1388,20240811 18:40:00,74.14,74.14,74.14,74.14,1
|
|
1389,20240811 18:45:00,74.14,74.14,74.14,74.14,0
|
|
1390,20240811 18:50:00,74.15,74.15,74.15,74.15,1
|
|
1391,20240811 18:55:00,74.18,74.21,74.18,74.21,7
|
|
1392,20240811 19:00:00,74.21,74.21,74.21,74.21,0
|
|
1393,20240811 19:05:00,74.21,74.21,74.21,74.21,0
|
|
1394,20240811 19:10:00,74.21,74.21,74.21,74.21,0
|
|
1395,20240811 19:15:00,74.11,74.14,74.11,74.14,10
|
|
1396,20240811 19:20:00,74.14,74.14,74.14,74.14,0
|
|
1397,20240811 19:25:00,74.13,74.13,74.13,74.13,1
|
|
1398,20240811 19:30:00,74.09,74.09,74.07,74.07,6
|
|
1399,20240811 19:35:00,74.07,74.07,74.07,74.07,0
|
|
1400,20240811 19:40:00,74.07,74.07,74.04,74.05,4
|
|
1401,20240811 19:45:00,74.04,74.05,74.04,74.04,7
|
|
1402,20240811 19:50:00,74.04,74.04,74.04,74.04,0
|
|
1403,20240811 19:55:00,74.04,74.04,74.04,74.04,0
|
|
1404,20240811 20:00:00,74.01,74.01,73.98,73.99,8
|
|
1405,20240811 20:05:00,73.99,74.04,73.99,74.04,11
|
|
1406,20240811 20:10:00,74.04,74.04,74.04,74.04,1
|
|
1407,20240811 20:15:00,74.03,74.07,74.03,74.07,4
|
|
1408,20240811 20:20:00,74.07,74.07,74.07,74.07,0
|
|
1409,20240811 20:25:00,74.07,74.07,74.07,74.07,0
|
|
1410,20240811 20:30:00,74.15,74.16,74.15,74.16,2
|
|
1411,20240811 20:35:00,74.16,74.16,74.16,74.16,0
|
|
1412,20240811 20:40:00,74.16,74.16,74.16,74.16,0
|
|
1413,20240811 20:45:00,74.16,74.16,74.16,74.16,0
|
|
1414,20240811 20:50:00,74.28,74.28,74.28,74.28,1
|
|
1415,20240811 20:55:00,74.24,74.24,74.22,74.22,2
|
|
1416,20240811 21:00:00,74.2,74.2,74.04,74.05,22
|
|
1417,20240811 21:05:00,74.05,74.07,73.99,73.99,22
|
|
1418,20240811 21:10:00,74.04,74.06,74.01,74.01,41
|
|
1419,20240811 21:15:00,74.0,74.05,73.99,74.05,60
|
|
1420,20240811 21:20:00,74.05,74.16,74.05,74.16,26
|
|
1421,20240811 21:25:00,74.16,74.2,74.16,74.2,16
|
|
1422,20240811 21:30:00,74.2,74.2,74.18,74.2,4
|
|
1423,20240811 21:35:00,74.19,74.25,74.19,74.23,17
|
|
1424,20240811 21:40:00,74.23,74.23,74.23,74.23,0
|
|
1425,20240811 21:45:00,74.19,74.2,74.17,74.2,27
|
|
1426,20240811 21:50:00,74.24,74.25,74.22,74.22,3
|
|
1427,20240811 21:55:00,74.24,74.24,74.22,74.24,5
|
|
1428,20240811 22:00:00,74.27,74.28,74.2,74.21,8
|
|
1429,20240811 22:05:00,74.22,74.23,74.16,74.16,6
|
|
1430,20240811 22:10:00,74.17,74.18,74.16,74.18,5
|
|
1431,20240811 22:15:00,74.26,74.26,74.21,74.23,9
|
|
1432,20240811 22:20:00,74.24,74.24,74.2,74.2,4
|
|
1433,20240811 22:25:00,74.26,74.31,74.26,74.31,10
|
|
1434,20240811 22:30:00,74.31,74.33,74.29,74.33,34
|
|
1435,20240811 22:35:00,74.34,74.34,74.34,74.34,8
|
|
1436,20240811 22:40:00,74.3,74.3,74.3,74.3,1
|
|
1437,20240811 22:45:00,74.32,74.35,74.32,74.33,15
|
|
1438,20240811 22:50:00,74.29,74.32,74.29,74.32,4
|
|
1439,20240811 22:55:00,74.32,74.33,74.32,74.33,3
|
|
1440,20240811 23:00:00,74.31,74.31,74.31,74.31,1
|
|
1441,20240811 23:05:00,74.31,74.31,74.31,74.31,0
|
|
1442,20240811 23:10:00,74.27,74.27,74.27,74.27,1
|
|
1443,20240811 23:15:00,74.29,74.29,74.24,74.24,13
|
|
1444,20240811 23:20:00,74.24,74.26,74.23,74.26,8
|
|
1445,20240811 23:25:00,74.25,74.27,74.24,74.24,15
|
|
1446,20240811 23:30:00,74.22,74.22,74.19,74.21,10
|
|
1447,20240811 23:35:00,74.21,74.21,74.2,74.2,3
|
|
1448,20240811 23:40:00,74.2,74.2,74.18,74.19,15
|
|
1449,20240811 23:45:00,74.19,74.19,74.19,74.19,0
|
|
1450,20240811 23:50:00,74.19,74.19,74.19,74.19,0
|
|
1451,20240811 23:55:00,74.25,74.25,74.23,74.23,7
|
|
1452,20240812 00:00:00,74.24,74.27,74.23,74.24,12
|
|
1453,20240812 00:05:00,74.25,74.25,74.22,74.23,22
|
|
1454,20240812 00:10:00,74.26,74.26,74.25,74.25,2
|
|
1455,20240812 00:15:00,74.24,74.25,74.24,74.25,11
|
|
1456,20240812 00:20:00,74.25,74.25,74.25,74.25,0
|
|
1457,20240812 00:25:00,74.25,74.25,74.25,74.25,0
|
|
1458,20240812 00:30:00,74.26,74.3,74.26,74.3,16
|
|
1459,20240812 00:35:00,74.3,74.3,74.3,74.3,0
|
|
1460,20240812 00:40:00,74.31,74.33,74.31,74.33,8
|
|
1461,20240812 00:45:00,74.32,74.34,74.32,74.34,2
|
|
1462,20240812 00:50:00,74.35,74.35,74.35,74.35,1
|
|
1463,20240812 00:55:00,74.33,74.34,74.33,74.34,7
|
|
1464,20240812 01:00:00,74.33,74.34,74.31,74.34,10
|
|
1465,20240812 01:05:00,74.34,74.37,74.34,74.34,8
|
|
1466,20240812 01:10:00,74.33,74.35,74.33,74.35,3
|
|
1467,20240812 01:15:00,74.35,74.35,74.35,74.35,0
|
|
1468,20240812 01:20:00,74.36,74.36,74.36,74.36,2
|
|
1469,20240812 01:25:00,74.32,74.34,74.32,74.34,5
|
|
1470,20240812 01:30:00,74.35,74.38,74.32,74.33,21
|
|
1471,20240812 01:35:00,74.32,74.33,74.3,74.3,15
|
|
1472,20240812 01:40:00,74.31,74.32,74.3,74.31,10
|
|
1473,20240812 01:45:00,74.31,74.31,74.31,74.31,0
|
|
1474,20240812 01:50:00,74.34,74.34,74.3,74.3,9
|
|
1475,20240812 01:55:00,74.35,74.4,74.35,74.39,14
|
|
1476,20240812 02:00:00,74.37,74.4,74.37,74.4,11
|
|
1477,20240812 02:05:00,74.39,74.39,74.33,74.35,15
|
|
1478,20240812 02:10:00,74.36,74.39,74.34,74.36,19
|
|
1479,20240812 02:15:00,74.36,74.37,74.34,74.34,13
|
|
1480,20240812 02:20:00,74.33,74.35,74.32,74.35,11
|
|
1481,20240812 02:25:00,74.35,74.35,74.34,74.34,2
|
|
1482,20240812 02:30:00,74.36,74.4,74.36,74.4,12
|
|
1483,20240812 02:35:00,74.39,74.39,74.39,74.39,3
|
|
1484,20240812 02:40:00,74.41,74.44,74.41,74.44,4
|
|
1485,20240812 02:45:00,74.44,74.44,74.43,74.44,4
|
|
1486,20240812 02:50:00,74.44,74.48,74.44,74.48,21
|
|
1487,20240812 02:55:00,74.46,74.5,74.46,74.49,38
|
|
1488,20240812 03:00:00,74.49,74.55,74.48,74.55,59
|
|
1489,20240812 03:05:00,74.54,74.58,74.54,74.58,30
|
|
1490,20240812 03:10:00,74.58,74.64,74.58,74.64,13
|
|
1491,20240812 03:15:00,74.62,74.63,74.59,74.61,29
|
|
1492,20240812 03:20:00,74.62,74.62,74.57,74.57,31
|
|
1493,20240812 03:25:00,74.58,74.6,74.58,74.58,4
|
|
1494,20240812 03:30:00,74.56,74.62,74.56,74.61,9
|
|
1495,20240812 03:35:00,74.62,74.62,74.59,74.61,14
|
|
1496,20240812 03:40:00,74.62,74.62,74.56,74.59,18
|
|
1497,20240812 03:45:00,74.58,74.58,74.53,74.56,30
|
|
1498,20240812 03:50:00,74.56,74.57,74.54,74.56,19
|
|
1499,20240812 03:55:00,74.53,74.59,74.53,74.58,29
|
|
1500,20240812 04:00:00,74.62,74.76,74.62,74.75,94
|
|
1501,20240812 04:05:00,74.75,74.82,74.74,74.82,77
|
|
1502,20240812 04:10:00,74.82,74.85,74.81,74.83,11
|
|
1503,20240812 04:15:00,74.81,74.81,74.72,74.73,81
|
|
1504,20240812 04:20:00,74.72,74.75,74.64,74.64,38
|
|
1505,20240812 04:25:00,74.69,74.7,74.58,74.59,49
|
|
1506,20240812 04:30:00,74.58,74.61,74.57,74.58,55
|
|
1507,20240812 04:35:00,74.57,74.57,74.48,74.5,45
|
|
1508,20240812 04:40:00,74.54,74.61,74.53,74.6,38
|
|
1509,20240812 04:45:00,74.6,74.67,74.59,74.64,42
|
|
1510,20240812 04:50:00,74.62,74.66,74.61,74.66,15
|
|
1511,20240812 04:55:00,74.63,74.69,74.61,74.69,7
|
|
1512,20240812 05:00:00,74.69,74.72,74.55,74.55,37
|
|
1513,20240812 05:05:00,74.57,74.58,74.49,74.49,49
|
|
1514,20240812 05:10:00,74.51,74.58,74.5,74.53,23
|
|
1515,20240812 05:15:00,74.55,74.56,74.54,74.56,5
|
|
1516,20240812 05:20:00,74.59,74.64,74.59,74.63,26
|
|
1517,20240812 05:25:00,74.67,74.72,74.67,74.72,18
|
|
1518,20240812 05:30:00,74.73,74.76,74.73,74.76,10
|
|
1519,20240812 05:35:00,74.75,74.76,74.69,74.75,36
|
|
1520,20240812 05:40:00,74.76,74.77,74.72,74.74,68
|
|
1521,20240812 05:45:00,74.76,74.79,74.75,74.79,19
|
|
1522,20240812 05:50:00,74.8,74.82,74.78,74.82,7
|
|
1523,20240812 05:55:00,74.82,74.82,74.77,74.82,15
|
|
1524,20240812 06:00:00,74.84,74.86,74.8,74.8,46
|
|
1525,20240812 06:05:00,74.81,74.81,74.78,74.81,70
|
|
1526,20240812 06:10:00,74.81,74.83,74.79,74.83,15
|
|
1527,20240812 06:15:00,74.81,74.81,74.73,74.74,53
|
|
1528,20240812 06:20:00,74.75,74.75,74.73,74.75,8
|
|
1529,20240812 06:25:00,74.73,74.77,74.73,74.74,9
|
|
1530,20240812 06:30:00,74.77,74.79,74.77,74.79,6
|
|
1531,20240812 06:35:00,74.81,74.82,74.8,74.8,25
|
|
1532,20240812 06:40:00,74.79,74.82,74.78,74.8,17
|
|
1533,20240812 06:45:00,74.8,74.8,74.73,74.79,40
|
|
1534,20240812 06:50:00,74.8,74.82,74.79,74.82,15
|
|
1535,20240812 06:55:00,74.82,74.85,74.78,74.79,21
|
|
1536,20240812 07:00:00,74.79,74.84,74.74,74.75,33
|
|
1537,20240812 07:05:00,74.76,74.81,74.76,74.79,20
|
|
1538,20240812 07:10:00,74.78,74.85,74.77,74.85,40
|
|
1539,20240812 07:15:00,74.86,74.9,74.85,74.9,44
|
|
1540,20240812 07:20:00,74.9,74.91,74.89,74.9,60
|
|
1541,20240812 07:25:00,74.91,74.91,74.84,74.86,42
|
|
1542,20240812 07:30:00,74.86,74.86,74.8,74.82,25
|
|
1543,20240812 07:35:00,74.81,74.83,74.8,74.83,16
|
|
1544,20240812 07:40:00,74.83,74.84,74.82,74.83,15
|
|
1545,20240812 07:45:00,74.83,74.87,74.83,74.87,23
|
|
1546,20240812 07:50:00,74.86,74.87,74.86,74.86,7
|
|
1547,20240812 07:55:00,74.89,74.91,74.86,74.87,20
|
|
1548,20240812 08:00:00,74.9,74.9,74.85,74.86,44
|
|
1549,20240812 08:05:00,74.87,74.9,74.75,74.76,78
|
|
1550,20240812 08:10:00,74.77,74.77,74.73,74.76,40
|
|
1551,20240812 08:15:00,74.74,74.82,74.74,74.82,49
|
|
1552,20240812 08:20:00,74.8,74.8,74.76,74.76,24
|
|
1553,20240812 08:25:00,74.76,74.8,74.76,74.79,30
|
|
1554,20240812 08:30:00,74.8,74.94,74.8,74.92,134
|
|
1555,20240812 08:35:00,74.91,74.91,74.84,74.85,38
|
|
1556,20240812 08:40:00,74.83,74.89,74.82,74.87,25
|
|
1557,20240812 08:45:00,74.89,74.93,74.88,74.92,40
|
|
1558,20240812 08:50:00,74.92,74.95,74.88,74.95,215
|
|
1559,20240812 08:55:00,74.95,75.04,74.94,75.02,157
|
|
1560,20240812 09:00:00,75.05,75.05,74.87,74.9,126
|
|
1561,20240812 09:05:00,74.9,74.97,74.83,74.93,139
|
|
1562,20240812 09:10:00,74.94,75.01,74.94,74.99,84
|
|
1563,20240812 09:15:00,74.99,75.01,74.96,74.96,106
|
|
1564,20240812 09:20:00,74.96,75.07,74.93,75.01,156
|
|
1565,20240812 09:25:00,75.01,75.04,74.98,75.01,173
|
|
1566,20240812 09:30:00,75.01,75.23,74.95,75.17,331
|
|
1567,20240812 09:35:00,75.19,75.22,75.14,75.16,177
|
|
1568,20240812 09:40:00,75.16,75.17,75.07,75.07,169
|
|
1569,20240812 09:45:00,75.08,75.1,74.91,74.91,286
|
|
1570,20240812 09:50:00,74.93,75.08,74.93,75.08,165
|
|
1571,20240812 09:55:00,75.08,75.08,74.91,74.94,138
|
|
1572,20240812 10:00:00,74.95,75.0,74.9,74.93,183
|
|
1573,20240812 10:05:00,74.94,75.01,74.88,75.01,115
|
|
1574,20240812 10:10:00,75.03,75.06,74.95,74.99,115
|
|
1575,20240812 10:15:00,74.97,74.97,74.8,74.82,505
|
|
1576,20240812 10:20:00,74.82,74.83,74.71,74.78,505
|
|
1577,20240812 10:25:00,74.8,74.87,74.79,74.85,119
|
|
1578,20240812 10:30:00,74.88,74.95,74.86,74.9,193
|
|
1579,20240812 10:35:00,74.92,74.98,74.88,74.91,202
|
|
1580,20240812 10:40:00,74.92,75.01,74.89,74.97,122
|
|
1581,20240812 10:45:00,74.94,75.09,74.9,75.06,131
|
|
1582,20240812 10:50:00,75.05,75.19,75.05,75.16,228
|
|
1583,20240812 10:55:00,75.17,75.22,75.14,75.19,92
|
|
1584,20240812 11:00:00,75.18,75.22,75.14,75.19,99
|
|
1585,20240812 11:05:00,75.19,75.2,75.13,75.2,62
|
|
1586,20240812 11:10:00,75.2,75.24,75.19,75.19,122
|
|
1587,20240812 11:15:00,75.19,75.22,75.15,75.15,141
|
|
1588,20240812 11:20:00,75.13,75.19,75.05,75.08,139
|
|
1589,20240812 11:25:00,75.08,75.23,75.05,75.2,380
|
|
1590,20240812 11:30:00,75.22,75.4,75.21,75.4,359
|
|
1591,20240812 11:35:00,75.4,75.48,75.36,75.47,183
|
|
1592,20240812 11:40:00,75.47,75.48,75.37,75.46,296
|
|
1593,20240812 11:45:00,75.46,75.47,75.37,75.45,136
|
|
1594,20240812 11:50:00,75.45,75.51,75.43,75.51,104
|
|
1595,20240812 11:55:00,75.52,75.6,75.48,75.55,522
|
|
1596,20240812 12:00:00,75.56,75.56,75.45,75.54,198
|
|
1597,20240812 12:05:00,75.53,75.57,75.48,75.57,98
|
|
1598,20240812 12:10:00,75.54,75.6,75.54,75.58,105
|
|
1599,20240812 12:15:00,75.58,75.65,75.55,75.65,167
|
|
1600,20240812 12:20:00,75.64,75.66,75.6,75.64,180
|
|
1601,20240812 12:25:00,75.63,75.65,75.62,75.64,71
|
|
1602,20240812 12:30:00,75.63,75.68,75.61,75.67,102
|
|
1603,20240812 12:35:00,75.67,75.73,75.65,75.7,220
|
|
1604,20240812 12:40:00,75.7,75.76,75.7,75.75,147
|
|
1605,20240812 12:45:00,75.75,75.76,75.68,75.72,234
|
|
1606,20240812 12:50:00,75.71,75.77,75.68,75.77,64
|
|
1607,20240812 12:55:00,75.77,75.81,75.75,75.8,137
|
|
1608,20240812 13:00:00,75.8,75.8,75.74,75.78,146
|
|
1609,20240812 13:05:00,75.77,75.79,75.71,75.76,167
|
|
1610,20240812 13:10:00,75.74,75.81,75.74,75.8,228
|
|
1611,20240812 13:15:00,75.8,75.82,75.77,75.81,91
|
|
1612,20240812 13:20:00,75.81,75.82,75.76,75.78,134
|
|
1613,20240812 13:25:00,75.78,75.81,75.77,75.81,245
|
|
1614,20240812 13:30:00,75.81,75.85,75.79,75.82,134
|
|
1615,20240812 13:35:00,75.83,75.88,75.83,75.88,224
|
|
1616,20240812 13:40:00,75.88,75.9,75.85,75.86,263
|
|
1617,20240812 13:45:00,75.88,76.1,75.86,76.03,761
|
|
1618,20240812 13:50:00,76.03,76.07,75.98,76.04,291
|
|
1619,20240812 13:55:00,76.04,76.08,75.97,76.07,300
|
|
1620,20240812 14:00:00,76.07,76.1,76.0,76.08,275
|
|
1621,20240812 14:05:00,76.08,76.16,76.07,76.09,245
|
|
1622,20240812 14:10:00,76.06,76.17,76.06,76.17,323
|
|
1623,20240812 14:15:00,76.17,76.17,76.1,76.12,243
|
|
1624,20240812 14:20:00,76.11,76.55,76.06,76.48,844
|
|
1625,20240812 14:25:00,76.45,76.59,76.36,76.49,1092
|
|
1626,20240812 14:30:00,76.47,76.47,76.09,76.1,460
|
|
1627,20240812 14:35:00,76.12,76.26,76.11,76.24,266
|
|
1628,20240812 14:40:00,76.23,76.33,76.19,76.33,96
|
|
1629,20240812 14:45:00,76.33,76.33,76.25,76.28,103
|
|
1630,20240812 14:50:00,76.28,76.3,76.24,76.25,340
|
|
1631,20240812 14:55:00,76.23,76.34,76.22,76.32,257
|
|
1632,20240812 15:00:00,76.32,76.33,76.27,76.3,373
|
|
1633,20240812 15:05:00,76.3,76.3,76.19,76.2,121
|
|
1634,20240812 15:10:00,76.2,76.25,76.19,76.23,206
|
|
1635,20240812 15:15:00,76.23,76.25,76.22,76.24,87
|
|
1636,20240812 15:20:00,76.25,76.26,76.18,76.22,176
|
|
1637,20240812 15:25:00,76.24,76.26,76.21,76.26,96
|
|
1638,20240812 15:30:00,76.26,76.3,76.22,76.27,77
|
|
1639,20240812 15:35:00,76.25,76.25,76.2,76.22,67
|
|
1640,20240812 15:40:00,76.21,76.21,76.12,76.13,331
|
|
1641,20240812 15:45:00,76.13,76.13,76.03,76.06,263
|
|
1642,20240812 15:50:00,76.05,76.09,76.04,76.08,91
|
|
1643,20240812 15:55:00,76.08,76.1,76.04,76.05,134
|
|
1644,20240812 16:00:00,76.06,76.07,76.03,76.05,41
|
|
1645,20240812 16:05:00,76.06,76.06,76.04,76.05,13
|
|
1646,20240812 16:10:00,76.04,76.04,76.03,76.03,18
|
|
1647,20240812 16:15:00,76.04,76.07,76.04,76.07,45
|
|
1648,20240812 16:20:00,76.09,76.09,76.06,76.06,25
|
|
1649,20240812 16:25:00,76.04,76.07,76.04,76.06,38
|
|
1650,20240812 16:30:00,76.06,76.08,76.06,76.07,46
|
|
1651,20240812 16:35:00,76.05,76.08,76.04,76.06,72
|
|
1652,20240812 16:40:00,76.06,76.14,76.05,76.11,99
|
|
1653,20240812 16:45:00,76.11,76.12,76.09,76.1,56
|
|
1654,20240812 16:50:00,76.1,76.11,76.07,76.1,56
|
|
1655,20240812 16:55:00,76.09,76.1,76.06,76.1,66
|
|
1656,20240812 18:00:00,76.11,76.11,76.04,76.04,6
|
|
1657,20240812 18:05:00,76.04,76.04,76.04,76.04,0
|
|
1658,20240812 18:10:00,76.07,76.13,76.07,76.13,4
|
|
1659,20240812 18:15:00,76.12,76.12,76.1,76.11,18
|
|
1660,20240812 18:20:00,76.1,76.1,76.1,76.1,1
|
|
1661,20240812 18:25:00,76.08,76.1,76.08,76.1,6
|
|
1662,20240812 18:30:00,76.1,76.1,76.1,76.1,0
|
|
1663,20240812 18:35:00,76.09,76.09,76.09,76.09,3
|
|
1664,20240812 18:40:00,76.09,76.09,76.09,76.09,0
|
|
1665,20240812 18:45:00,76.09,76.09,76.09,76.09,0
|
|
1666,20240812 18:50:00,76.13,76.13,76.11,76.11,8
|
|
1667,20240812 18:55:00,76.1,76.1,76.09,76.1,5
|
|
1668,20240812 19:00:00,76.09,76.11,76.09,76.11,29
|
|
1669,20240812 19:05:00,76.1,76.1,76.1,76.1,5
|
|
1670,20240812 19:10:00,76.1,76.11,76.1,76.11,7
|
|
1671,20240812 19:15:00,76.1,76.1,76.09,76.09,6
|
|
1672,20240812 19:20:00,76.08,76.09,76.08,76.09,3
|
|
1673,20240812 19:25:00,76.09,76.1,76.09,76.09,14
|
|
1674,20240812 19:30:00,76.11,76.11,76.09,76.09,19
|
|
1675,20240812 19:35:00,76.09,76.1,76.08,76.08,5
|
|
1676,20240812 19:40:00,76.07,76.07,76.06,76.06,2
|
|
1677,20240812 19:45:00,76.06,76.06,76.04,76.04,5
|
|
1678,20240812 19:50:00,76.04,76.05,76.04,76.05,6
|
|
1679,20240812 19:55:00,76.05,76.05,76.02,76.02,5
|
|
1680,20240812 20:00:00,76.03,76.07,75.99,76.0,64
|
|
1681,20240812 20:05:00,76.01,76.01,75.98,75.99,5
|
|
1682,20240812 20:10:00,75.99,75.99,75.93,75.95,35
|
|
1683,20240812 20:15:00,75.97,75.98,75.93,75.94,13
|
|
1684,20240812 20:20:00,75.95,75.95,75.92,75.92,15
|
|
1685,20240812 20:25:00,75.92,75.94,75.92,75.94,11
|
|
1686,20240812 20:30:00,75.94,75.94,75.94,75.94,0
|
|
1687,20240812 20:35:00,75.94,75.94,75.91,75.93,17
|
|
1688,20240812 20:40:00,75.91,75.93,75.91,75.92,5
|
|
1689,20240812 20:45:00,75.93,75.94,75.93,75.94,17
|
|
1690,20240812 20:50:00,75.95,75.99,75.95,75.97,10
|
|
1691,20240812 20:55:00,75.98,76.01,75.97,75.97,10
|
|
1692,20240812 21:00:00,75.98,76.08,75.94,76.04,35
|
|
1693,20240812 21:05:00,76.07,76.09,76.07,76.07,32
|
|
1694,20240812 21:10:00,76.06,76.06,75.98,76.01,35
|
|
1695,20240812 21:15:00,76.03,76.07,76.03,76.07,9
|
|
1696,20240812 21:20:00,76.06,76.09,76.06,76.07,6
|
|
1697,20240812 21:25:00,76.07,76.14,76.07,76.13,24
|
|
1698,20240812 21:30:00,76.11,76.13,76.1,76.12,7
|
|
1699,20240812 21:35:00,76.12,76.12,76.06,76.06,3
|
|
1700,20240812 21:40:00,76.06,76.07,76.02,76.07,10
|
|
1701,20240812 21:45:00,76.07,76.08,76.06,76.08,4
|
|
1702,20240812 21:50:00,76.08,76.08,76.08,76.08,1
|
|
1703,20240812 21:55:00,76.02,76.02,76.0,76.02,9
|
|
1704,20240812 22:00:00,76.01,76.01,75.99,75.99,17
|
|
1705,20240812 22:05:00,76.01,76.04,76.0,76.03,33
|
|
1706,20240812 22:10:00,76.04,76.05,76.02,76.02,14
|
|
1707,20240812 22:15:00,76.01,76.01,75.99,76.0,4
|
|
1708,20240812 22:20:00,75.99,75.99,75.98,75.99,6
|
|
1709,20240812 22:25:00,75.98,75.99,75.98,75.99,2
|
|
1710,20240812 22:30:00,75.98,76.03,75.97,76.01,19
|
|
1711,20240812 22:35:00,76.0,76.0,75.98,75.98,12
|
|
1712,20240812 22:40:00,75.98,75.99,75.97,75.97,11
|
|
1713,20240812 22:45:00,75.94,75.95,75.87,75.87,34
|
|
1714,20240812 22:50:00,75.88,75.9,75.81,75.81,35
|
|
1715,20240812 22:55:00,75.81,75.87,75.81,75.85,17
|
|
1716,20240812 23:00:00,75.84,75.86,75.8,75.8,25
|
|
1717,20240812 23:05:00,75.81,75.84,75.79,75.8,21
|
|
1718,20240812 23:10:00,75.78,75.8,75.77,75.77,11
|
|
1719,20240812 23:15:00,75.78,75.81,75.76,75.78,21
|
|
1720,20240812 23:20:00,75.75,75.75,75.74,75.75,6
|
|
1721,20240812 23:25:00,75.74,75.75,75.74,75.75,6
|
|
1722,20240812 23:30:00,75.75,75.77,75.74,75.77,14
|
|
1723,20240812 23:35:00,75.79,75.84,75.79,75.83,4
|
|
1724,20240812 23:40:00,75.83,75.84,75.83,75.84,2
|
|
1725,20240812 23:45:00,75.86,75.89,75.79,75.81,68
|
|
1726,20240812 23:50:00,75.81,75.84,75.8,75.82,11
|
|
1727,20240812 23:55:00,75.83,75.83,75.82,75.83,5
|
|
1728,20240813 00:00:00,75.83,75.83,75.83,75.83,0
|
|
1729,20240813 00:05:00,75.85,75.85,75.84,75.84,3
|
|
1730,20240813 00:10:00,75.84,75.84,75.84,75.84,0
|
|
1731,20240813 00:15:00,75.88,75.9,75.88,75.9,2
|
|
1732,20240813 00:20:00,75.94,75.94,75.91,75.93,20
|
|
1733,20240813 00:25:00,75.95,75.97,75.95,75.97,7
|
|
1734,20240813 00:30:00,75.95,76.02,75.95,75.96,52
|
|
1735,20240813 00:35:00,75.97,76.0,75.97,75.99,6
|
|
1736,20240813 00:40:00,75.99,75.99,75.99,75.99,0
|
|
1737,20240813 00:45:00,75.99,75.99,75.99,75.99,0
|
|
1738,20240813 00:50:00,75.95,75.96,75.91,75.91,28
|
|
1739,20240813 00:55:00,75.91,75.93,75.91,75.93,11
|
|
1740,20240813 01:00:00,75.95,75.97,75.93,75.93,32
|
|
1741,20240813 01:05:00,75.96,75.96,75.96,75.96,2
|
|
1742,20240813 01:10:00,75.95,75.95,75.91,75.91,5
|
|
1743,20240813 01:15:00,75.91,75.91,75.91,75.91,0
|
|
1744,20240813 01:20:00,75.89,75.9,75.88,75.88,25
|
|
1745,20240813 01:25:00,75.88,75.89,75.83,75.83,43
|
|
1746,20240813 01:30:00,75.84,75.85,75.82,75.85,50
|
|
1747,20240813 01:35:00,75.84,75.84,75.82,75.82,2
|
|
1748,20240813 01:40:00,75.84,75.84,75.8,75.8,22
|
|
1749,20240813 01:45:00,75.8,75.81,75.79,75.81,16
|
|
1750,20240813 01:50:00,75.81,75.84,75.81,75.84,9
|
|
1751,20240813 01:55:00,75.83,75.83,75.81,75.82,47
|
|
1752,20240813 02:00:00,75.81,75.85,75.81,75.83,14
|
|
1753,20240813 02:05:00,75.83,75.84,75.8,75.84,18
|
|
1754,20240813 02:10:00,75.84,75.87,75.83,75.85,64
|
|
1755,20240813 02:15:00,75.88,75.9,75.87,75.88,10
|
|
1756,20240813 02:20:00,75.91,75.94,75.89,75.91,37
|
|
1757,20240813 02:25:00,75.95,75.95,75.92,75.92,8
|
|
1758,20240813 02:30:00,75.91,75.96,75.9,75.96,31
|
|
1759,20240813 02:35:00,75.94,75.99,75.92,75.98,13
|
|
1760,20240813 02:40:00,75.99,76.05,75.99,76.05,35
|
|
1761,20240813 02:45:00,76.04,76.08,76.03,76.08,39
|
|
1762,20240813 02:50:00,76.08,76.13,76.06,76.1,44
|
|
1763,20240813 02:55:00,76.09,76.09,76.05,76.05,12
|
|
1764,20240813 03:00:00,76.07,76.11,76.02,76.11,22
|
|
1765,20240813 03:05:00,76.1,76.1,76.07,76.08,29
|
|
1766,20240813 03:10:00,76.06,76.07,76.03,76.07,48
|
|
1767,20240813 03:15:00,76.06,76.1,76.06,76.09,41
|
|
1768,20240813 03:20:00,76.13,76.15,76.08,76.08,41
|
|
1769,20240813 03:25:00,76.08,76.08,76.03,76.07,38
|
|
1770,20240813 03:30:00,76.09,76.1,76.05,76.09,38
|
|
1771,20240813 03:35:00,76.11,76.15,76.09,76.11,37
|
|
1772,20240813 03:40:00,76.09,76.1,76.05,76.06,41
|
|
1773,20240813 03:45:00,76.06,76.12,76.06,76.09,65
|
|
1774,20240813 03:50:00,76.09,76.1,76.07,76.1,9
|
|
1775,20240813 03:55:00,76.1,76.13,76.07,76.08,26
|
|
1776,20240813 04:00:00,76.09,76.1,76.04,76.08,26
|
|
1777,20240813 04:05:00,76.09,76.13,76.08,76.13,26
|
|
1778,20240813 04:10:00,76.13,76.17,76.13,76.15,40
|
|
1779,20240813 04:15:00,76.13,76.22,76.13,76.18,50
|
|
1780,20240813 04:20:00,76.19,76.2,76.16,76.18,19
|
|
1781,20240813 04:25:00,76.18,76.2,76.04,76.05,41
|
|
1782,20240813 04:30:00,76.03,76.08,76.0,76.07,49
|
|
1783,20240813 04:35:00,76.04,76.05,76.02,76.02,24
|
|
1784,20240813 04:40:00,76.03,76.12,76.02,76.12,36
|
|
1785,20240813 04:45:00,76.15,76.24,76.14,76.2,32
|
|
1786,20240813 04:50:00,76.19,76.23,76.17,76.21,34
|
|
1787,20240813 04:55:00,76.2,76.21,76.06,76.07,63
|
|
1788,20240813 05:00:00,76.07,76.12,76.04,76.11,53
|
|
1789,20240813 05:05:00,76.1,76.19,76.1,76.19,10
|
|
1790,20240813 05:10:00,76.21,76.23,76.15,76.15,23
|
|
1791,20240813 05:15:00,76.18,76.26,76.18,76.18,26
|
|
1792,20240813 05:20:00,76.17,76.2,76.11,76.15,25
|
|
1793,20240813 05:25:00,76.16,76.22,76.16,76.22,14
|
|
1794,20240813 05:30:00,76.22,76.26,76.22,76.24,12
|
|
1795,20240813 05:35:00,76.22,76.24,76.17,76.22,30
|
|
1796,20240813 05:40:00,76.25,76.26,76.24,76.26,18
|
|
1797,20240813 05:45:00,76.26,76.29,76.23,76.24,20
|
|
1798,20240813 05:50:00,76.26,76.29,76.24,76.29,41
|
|
1799,20240813 05:55:00,76.28,76.29,76.27,76.27,16
|
|
1800,20240813 06:00:00,76.25,76.28,76.23,76.27,28
|
|
1801,20240813 06:05:00,76.29,76.32,76.29,76.32,28
|
|
1802,20240813 06:10:00,76.32,76.37,76.31,76.35,27
|
|
1803,20240813 06:15:00,76.36,76.43,76.36,76.43,25
|
|
1804,20240813 06:20:00,76.43,76.47,76.43,76.44,30
|
|
1805,20240813 06:25:00,76.44,76.44,76.38,76.38,22
|
|
1806,20240813 06:30:00,76.37,76.37,76.34,76.34,19
|
|
1807,20240813 06:35:00,76.34,76.34,76.19,76.24,64
|
|
1808,20240813 06:40:00,76.24,76.31,76.22,76.31,27
|
|
1809,20240813 06:45:00,76.31,76.31,76.26,76.27,8
|
|
1810,20240813 06:50:00,76.27,76.28,76.24,76.24,10
|
|
1811,20240813 06:55:00,76.22,76.22,76.08,76.09,47
|
|
1812,20240813 07:00:00,76.07,76.19,75.93,76.11,271
|
|
1813,20240813 07:05:00,76.12,76.17,76.12,76.16,42
|
|
1814,20240813 07:10:00,76.16,76.3,76.16,76.27,25
|
|
1815,20240813 07:15:00,76.25,76.25,76.23,76.24,25
|
|
1816,20240813 07:20:00,76.23,76.36,76.22,76.35,73
|
|
1817,20240813 07:25:00,76.33,76.34,76.3,76.32,21
|
|
1818,20240813 07:30:00,76.33,76.35,76.23,76.25,71
|
|
1819,20240813 07:35:00,76.27,76.28,76.16,76.17,26
|
|
1820,20240813 07:40:00,76.12,76.15,76.09,76.11,94
|
|
1821,20240813 07:45:00,76.1,76.1,76.0,76.07,109
|
|
1822,20240813 07:50:00,76.09,76.14,76.07,76.14,43
|
|
1823,20240813 07:55:00,76.1,76.1,75.99,76.01,49
|
|
1824,20240813 08:00:00,75.99,75.99,75.93,75.94,62
|
|
1825,20240813 08:05:00,75.94,76.04,75.94,75.99,39
|
|
1826,20240813 08:10:00,76.01,76.1,76.01,76.1,35
|
|
1827,20240813 08:15:00,76.11,76.17,76.11,76.12,76
|
|
1828,20240813 08:20:00,76.1,76.14,76.09,76.12,91
|
|
1829,20240813 08:25:00,76.12,76.18,76.12,76.14,26
|
|
1830,20240813 08:30:00,76.17,76.22,76.13,76.14,98
|
|
1831,20240813 08:35:00,76.18,76.21,76.11,76.11,58
|
|
1832,20240813 08:40:00,76.1,76.11,76.03,76.11,44
|
|
1833,20240813 08:45:00,76.13,76.2,76.13,76.17,90
|
|
1834,20240813 08:50:00,76.17,76.18,76.13,76.14,199
|
|
1835,20240813 08:55:00,76.15,76.16,76.11,76.15,114
|
|
1836,20240813 09:00:00,76.16,76.19,76.0,76.01,340
|
|
1837,20240813 09:05:00,76.02,76.09,75.94,75.95,118
|
|
1838,20240813 09:10:00,75.95,76.1,75.89,75.98,483
|
|
1839,20240813 09:15:00,75.99,76.06,75.77,75.78,270
|
|
1840,20240813 09:20:00,75.77,75.82,75.58,75.72,425
|
|
1841,20240813 09:25:00,75.7,75.86,75.62,75.82,211
|
|
1842,20240813 09:30:00,75.79,75.89,75.79,75.8,262
|
|
1843,20240813 09:35:00,75.8,75.84,75.7,75.75,282
|
|
1844,20240813 09:40:00,75.74,75.84,75.7,75.76,232
|
|
1845,20240813 09:45:00,75.76,75.81,75.67,75.67,279
|
|
1846,20240813 09:50:00,75.68,75.76,75.61,75.61,164
|
|
1847,20240813 09:55:00,75.6,75.75,75.6,75.75,114
|
|
1848,20240813 10:00:00,75.76,75.83,75.54,75.54,215
|
|
1849,20240813 10:05:00,75.55,75.57,75.47,75.5,221
|
|
1850,20240813 10:10:00,75.49,75.56,75.37,75.56,336
|
|
1851,20240813 10:15:00,75.56,75.67,75.52,75.58,187
|
|
1852,20240813 10:20:00,75.59,75.61,75.41,75.41,371
|
|
1853,20240813 10:25:00,75.43,75.5,75.38,75.45,218
|
|
1854,20240813 10:30:00,75.45,75.48,75.35,75.37,481
|
|
1855,20240813 10:35:00,75.38,75.5,75.36,75.46,216
|
|
1856,20240813 10:40:00,75.45,75.59,75.44,75.59,178
|
|
1857,20240813 10:45:00,75.6,75.6,75.51,75.57,125
|
|
1858,20240813 10:50:00,75.56,75.6,75.51,75.54,117
|
|
1859,20240813 10:55:00,75.55,75.56,75.47,75.52,108
|
|
1860,20240813 11:00:00,75.53,75.54,75.41,75.46,110
|
|
1861,20240813 11:05:00,75.46,75.47,75.28,75.28,228
|
|
1862,20240813 11:10:00,75.29,75.31,75.15,75.27,305
|
|
1863,20240813 11:15:00,75.27,75.33,75.22,75.27,321
|
|
1864,20240813 11:20:00,75.27,75.37,75.23,75.25,303
|
|
1865,20240813 11:25:00,75.26,75.26,75.11,75.15,362
|
|
1866,20240813 11:30:00,75.16,75.25,75.12,75.23,259
|
|
1867,20240813 11:35:00,75.23,75.23,75.13,75.2,107
|
|
1868,20240813 11:40:00,75.2,75.28,75.2,75.26,126
|
|
1869,20240813 11:45:00,75.25,75.28,75.19,75.22,112
|
|
1870,20240813 11:50:00,75.24,75.26,75.19,75.25,214
|
|
1871,20240813 11:55:00,75.25,75.26,75.14,75.16,170
|
|
1872,20240813 12:00:00,75.17,75.17,75.03,75.03,301
|
|
1873,20240813 12:05:00,75.04,75.09,75.0,75.04,253
|
|
1874,20240813 12:10:00,75.04,75.1,75.04,75.08,106
|
|
1875,20240813 12:15:00,75.08,75.2,75.08,75.19,135
|
|
1876,20240813 12:20:00,75.19,75.3,75.16,75.28,189
|
|
1877,20240813 12:25:00,75.28,75.28,75.17,75.17,79
|
|
1878,20240813 12:30:00,75.16,75.27,75.16,75.27,102
|
|
1879,20240813 12:35:00,75.29,75.31,75.25,75.26,149
|
|
1880,20240813 12:40:00,75.26,75.32,75.22,75.32,69
|
|
1881,20240813 12:45:00,75.32,75.32,75.22,75.23,97
|
|
1882,20240813 12:50:00,75.24,75.29,75.24,75.28,81
|
|
1883,20240813 12:55:00,75.28,75.32,75.26,75.31,114
|
|
1884,20240813 13:00:00,75.31,75.34,75.29,75.34,110
|
|
1885,20240813 13:05:00,75.35,75.39,75.17,75.18,138
|
|
1886,20240813 13:10:00,75.17,75.17,75.06,75.08,147
|
|
1887,20240813 13:15:00,75.09,75.14,75.07,75.1,92
|
|
1888,20240813 13:20:00,75.1,75.2,75.08,75.2,122
|
|
1889,20240813 13:25:00,75.21,75.21,75.08,75.08,155
|
|
1890,20240813 13:30:00,75.1,75.14,75.05,75.12,250
|
|
1891,20240813 13:35:00,75.13,75.17,75.12,75.15,94
|
|
1892,20240813 13:40:00,75.15,75.19,75.14,75.19,63
|
|
1893,20240813 13:45:00,75.18,75.25,75.18,75.22,84
|
|
1894,20240813 13:50:00,75.23,75.25,75.2,75.24,82
|
|
1895,20240813 13:55:00,75.23,75.24,75.18,75.19,79
|
|
1896,20240813 14:00:00,75.18,75.2,75.04,75.04,211
|
|
1897,20240813 14:05:00,75.04,75.17,75.01,75.17,292
|
|
1898,20240813 14:10:00,75.17,75.22,75.14,75.16,100
|
|
1899,20240813 14:15:00,75.16,75.18,75.07,75.1,184
|
|
1900,20240813 14:20:00,75.11,75.2,75.08,75.12,258
|
|
1901,20240813 14:25:00,75.13,75.17,75.03,75.11,415
|
|
1902,20240813 14:30:00,75.12,75.14,75.1,75.11,148
|
|
1903,20240813 14:35:00,75.12,75.21,75.12,75.2,74
|
|
1904,20240813 14:40:00,75.2,75.2,75.13,75.14,124
|
|
1905,20240813 14:45:00,75.15,75.16,75.13,75.13,39
|
|
1906,20240813 14:50:00,75.14,75.14,75.09,75.1,49
|
|
1907,20240813 14:55:00,75.1,75.11,75.05,75.08,68
|
|
1908,20240813 15:00:00,75.08,75.08,75.05,75.06,76
|
|
1909,20240813 15:05:00,75.06,75.08,75.04,75.04,25
|
|
1910,20240813 15:10:00,75.05,75.06,75.02,75.02,18
|
|
1911,20240813 15:15:00,75.01,75.02,74.96,74.98,67
|
|
1912,20240813 15:20:00,74.98,75.01,74.98,75.01,15
|
|
1913,20240813 15:25:00,75.0,75.03,75.0,75.03,10
|
|
1914,20240813 15:30:00,75.05,75.08,75.02,75.03,50
|
|
1915,20240813 15:35:00,75.02,75.06,75.02,75.06,17
|
|
1916,20240813 15:40:00,75.07,75.14,75.07,75.14,51
|
|
1917,20240813 15:45:00,75.14,75.17,75.12,75.16,42
|
|
1918,20240813 15:50:00,75.17,75.19,75.16,75.19,24
|
|
1919,20240813 15:55:00,75.2,75.23,75.19,75.22,45
|
|
1920,20240813 16:00:00,75.23,75.23,75.2,75.2,46
|
|
1921,20240813 16:05:00,75.21,75.22,75.2,75.2,21
|
|
1922,20240813 16:10:00,75.2,75.21,75.19,75.21,22
|
|
1923,20240813 16:15:00,75.23,75.23,75.21,75.22,12
|
|
1924,20240813 16:20:00,75.2,75.2,75.2,75.2,1
|
|
1925,20240813 16:25:00,75.18,75.2,75.18,75.2,23
|
|
1926,20240813 16:30:00,75.15,75.32,75.12,75.32,68
|
|
1927,20240813 16:35:00,75.25,75.34,75.25,75.3,85
|
|
1928,20240813 16:40:00,75.29,75.32,75.24,75.25,57
|
|
1929,20240813 16:45:00,75.24,75.27,75.24,75.26,28
|
|
1930,20240813 16:50:00,75.28,75.29,75.26,75.29,17
|
|
1931,20240813 16:55:00,75.3,75.32,75.28,75.29,21
|
|
1932,20240813 18:00:00,75.32,75.36,75.32,75.36,3
|
|
1933,20240813 18:05:00,75.33,75.43,75.33,75.43,38
|
|
1934,20240813 18:10:00,75.42,75.42,75.42,75.42,1
|
|
1935,20240813 18:15:00,75.42,75.42,75.4,75.4,8
|
|
1936,20240813 18:20:00,75.38,75.38,75.37,75.37,2
|
|
1937,20240813 18:25:00,75.37,75.37,75.37,75.37,0
|
|
1938,20240813 18:30:00,75.37,75.37,75.37,75.37,0
|
|
1939,20240813 18:35:00,75.37,75.37,75.37,75.37,0
|
|
1940,20240813 18:40:00,75.41,75.41,75.41,75.41,6
|
|
1941,20240813 18:45:00,75.42,75.43,75.41,75.43,28
|
|
1942,20240813 18:50:00,75.42,75.44,75.42,75.44,3
|
|
1943,20240813 18:55:00,75.44,75.44,75.44,75.44,0
|
|
1944,20240813 19:00:00,75.42,75.42,75.42,75.42,3
|
|
1945,20240813 19:05:00,75.44,75.44,75.43,75.43,3
|
|
1946,20240813 19:10:00,75.42,75.42,75.42,75.42,1
|
|
1947,20240813 19:15:00,75.42,75.43,75.42,75.43,5
|
|
1948,20240813 19:20:00,75.43,75.43,75.43,75.43,0
|
|
1949,20240813 19:25:00,75.44,75.44,75.43,75.43,2
|
|
1950,20240813 19:30:00,75.44,75.44,75.44,75.44,1
|
|
1951,20240813 19:35:00,75.43,75.43,75.41,75.41,24
|
|
1952,20240813 19:40:00,75.41,75.41,75.41,75.41,0
|
|
1953,20240813 19:45:00,75.4,75.4,75.4,75.4,10
|
|
1954,20240813 19:50:00,75.4,75.4,75.4,75.4,0
|
|
1955,20240813 19:55:00,75.4,75.41,75.4,75.41,5
|
|
1956,20240813 20:00:00,75.39,75.39,75.35,75.35,16
|
|
1957,20240813 20:05:00,75.35,75.37,75.35,75.36,6
|
|
1958,20240813 20:10:00,75.38,75.38,75.38,75.38,1
|
|
1959,20240813 20:15:00,75.42,75.43,75.42,75.43,2
|
|
1960,20240813 20:20:00,75.44,75.44,75.44,75.44,1
|
|
1961,20240813 20:25:00,75.44,75.44,75.44,75.44,1
|
|
1962,20240813 20:30:00,75.43,75.43,75.43,75.43,1
|
|
1963,20240813 20:35:00,75.45,75.48,75.45,75.48,6
|
|
1964,20240813 20:40:00,75.49,75.49,75.49,75.49,2
|
|
1965,20240813 20:45:00,75.48,75.48,75.48,75.48,3
|
|
1966,20240813 20:50:00,75.47,75.48,75.46,75.47,18
|
|
1967,20240813 20:55:00,75.46,75.47,75.44,75.47,19
|
|
1968,20240813 21:00:00,75.48,75.49,75.45,75.48,20
|
|
1969,20240813 21:05:00,75.46,75.49,75.46,75.48,10
|
|
1970,20240813 21:10:00,75.49,75.49,75.44,75.44,21
|
|
1971,20240813 21:15:00,75.44,75.5,75.44,75.49,11
|
|
1972,20240813 21:20:00,75.51,75.55,75.51,75.51,8
|
|
1973,20240813 21:25:00,75.54,75.54,75.53,75.53,2
|
|
1974,20240813 21:30:00,75.56,75.57,75.55,75.57,3
|
|
1975,20240813 21:35:00,75.53,75.53,75.52,75.52,2
|
|
1976,20240813 21:40:00,75.58,75.64,75.58,75.61,34
|
|
1977,20240813 21:45:00,75.66,75.74,75.66,75.72,24
|
|
1978,20240813 21:50:00,75.74,75.74,75.66,75.7,15
|
|
1979,20240813 21:55:00,75.68,75.72,75.66,75.72,9
|
|
1980,20240813 22:00:00,75.71,75.71,75.52,75.52,19
|
|
1981,20240813 22:05:00,75.52,75.53,75.49,75.49,8
|
|
1982,20240813 22:10:00,75.5,75.5,75.33,75.38,22
|
|
1983,20240813 22:15:00,75.39,75.42,75.39,75.42,20
|
|
1984,20240813 22:20:00,75.4,75.4,75.4,75.4,2
|
|
1985,20240813 22:25:00,75.39,75.4,75.39,75.4,2
|
|
1986,20240813 22:30:00,75.39,75.39,75.37,75.38,9
|
|
1987,20240813 22:35:00,75.39,75.53,75.39,75.44,26
|
|
1988,20240813 22:40:00,75.49,75.49,75.47,75.47,3
|
|
1989,20240813 22:45:00,75.49,75.51,75.47,75.51,3
|
|
1990,20240813 22:50:00,75.51,75.51,75.44,75.48,6
|
|
1991,20240813 22:55:00,75.48,75.48,75.48,75.48,0
|
|
1992,20240813 23:00:00,75.4,75.44,75.38,75.38,16
|
|
1993,20240813 23:05:00,75.37,75.38,75.29,75.3,14
|
|
1994,20240813 23:10:00,75.36,75.36,75.36,75.36,2
|
|
1995,20240813 23:15:00,75.37,75.37,75.37,75.37,2
|
|
1996,20240813 23:20:00,75.37,75.37,75.37,75.37,3
|
|
1997,20240813 23:25:00,75.4,75.41,75.4,75.41,2
|
|
1998,20240813 23:30:00,75.41,75.43,75.41,75.42,4
|
|
1999,20240813 23:35:00,75.45,75.49,75.45,75.49,16
|
|
2000,20240813 23:40:00,75.49,75.54,75.49,75.54,12
|
|
2001,20240813 23:45:00,75.53,75.59,75.52,75.52,24
|
|
2002,20240813 23:50:00,75.56,75.57,75.55,75.56,9
|
|
2003,20240813 23:55:00,75.55,75.55,75.53,75.54,14
|
|
2004,20240814 00:00:00,75.6,75.64,75.59,75.59,21
|
|
2005,20240814 00:05:00,75.58,75.58,75.55,75.55,5
|
|
2006,20240814 00:10:00,75.58,75.58,75.57,75.57,2
|
|
2007,20240814 00:15:00,75.54,75.55,75.53,75.55,4
|
|
2008,20240814 00:20:00,75.55,75.55,75.55,75.55,0
|
|
2009,20240814 00:25:00,75.52,75.52,75.52,75.52,1
|
|
2010,20240814 00:30:00,75.51,75.51,75.45,75.45,14
|
|
2011,20240814 00:35:00,75.45,75.47,75.45,75.47,2
|
|
2012,20240814 00:40:00,75.51,75.51,75.51,75.51,1
|
|
2013,20240814 00:45:00,75.52,75.53,75.52,75.52,3
|
|
2014,20240814 00:50:00,75.51,75.51,75.5,75.5,4
|
|
2015,20240814 00:55:00,75.51,75.52,75.51,75.52,5
|
|
2016,20240814 01:00:00,75.5,75.5,75.5,75.5,1
|
|
2017,20240814 01:05:00,75.52,75.52,75.51,75.51,3
|
|
2018,20240814 01:10:00,75.51,75.51,75.51,75.51,0
|
|
2019,20240814 01:15:00,75.51,75.51,75.51,75.51,0
|
|
2020,20240814 01:20:00,75.51,75.51,75.51,75.51,0
|
|
2021,20240814 01:25:00,75.52,75.52,75.52,75.52,2
|
|
2022,20240814 01:30:00,75.53,75.53,75.51,75.51,5
|
|
2023,20240814 01:35:00,75.57,75.6,75.57,75.6,7
|
|
2024,20240814 01:40:00,75.62,75.62,75.59,75.62,4
|
|
2025,20240814 01:45:00,75.58,75.59,75.58,75.59,2
|
|
2026,20240814 01:50:00,75.56,75.6,75.55,75.6,7
|
|
2027,20240814 01:55:00,75.56,75.57,75.56,75.56,4
|
|
2028,20240814 02:00:00,75.58,75.64,75.55,75.56,14
|
|
2029,20240814 02:05:00,75.57,75.57,75.53,75.53,5
|
|
2030,20240814 02:10:00,75.55,75.58,75.55,75.58,10
|
|
2031,20240814 02:15:00,75.59,75.62,75.57,75.57,44
|
|
2032,20240814 02:20:00,75.54,75.55,75.54,75.55,6
|
|
2033,20240814 02:25:00,75.56,75.56,75.53,75.54,4
|
|
2034,20240814 02:30:00,75.54,75.54,75.5,75.52,10
|
|
2035,20240814 02:35:00,75.54,75.54,75.49,75.49,9
|
|
2036,20240814 02:40:00,75.5,75.51,75.46,75.46,14
|
|
2037,20240814 02:45:00,75.46,75.47,75.45,75.47,11
|
|
2038,20240814 02:50:00,75.46,75.52,75.46,75.52,12
|
|
2039,20240814 02:55:00,75.51,75.51,75.46,75.46,4
|
|
2040,20240814 03:00:00,75.47,75.48,75.41,75.48,23
|
|
2041,20240814 03:05:00,75.47,75.52,75.46,75.49,27
|
|
2042,20240814 03:10:00,75.5,75.51,75.45,75.5,50
|
|
2043,20240814 03:15:00,75.5,75.5,75.45,75.49,26
|
|
2044,20240814 03:20:00,75.47,75.5,75.47,75.5,27
|
|
2045,20240814 03:25:00,75.48,75.5,75.42,75.42,43
|
|
2046,20240814 03:30:00,75.42,75.43,75.37,75.41,28
|
|
2047,20240814 03:35:00,75.4,75.53,75.4,75.5,21
|
|
2048,20240814 03:40:00,75.52,75.63,75.52,75.63,54
|
|
2049,20240814 03:45:00,75.63,75.68,75.61,75.66,18
|
|
2050,20240814 03:50:00,75.63,75.63,75.6,75.6,17
|
|
2051,20240814 03:55:00,75.58,75.58,75.52,75.53,52
|
|
2052,20240814 04:00:00,75.52,75.56,75.49,75.51,22
|
|
2053,20240814 04:05:00,75.52,75.59,75.51,75.51,32
|
|
2054,20240814 04:10:00,75.53,75.53,75.46,75.47,12
|
|
2055,20240814 04:15:00,75.5,75.5,75.41,75.41,19
|
|
2056,20240814 04:20:00,75.41,75.44,75.41,75.44,16
|
|
2057,20240814 04:25:00,75.45,75.45,75.38,75.45,57
|
|
2058,20240814 04:30:00,75.44,75.5,75.38,75.5,51
|
|
2059,20240814 04:35:00,75.54,75.6,75.52,75.57,22
|
|
2060,20240814 04:40:00,75.58,75.65,75.57,75.64,14
|
|
2061,20240814 04:45:00,75.6,75.65,75.58,75.65,40
|
|
2062,20240814 04:50:00,75.64,75.65,75.63,75.63,21
|
|
2063,20240814 04:55:00,75.63,75.67,75.62,75.63,26
|
|
2064,20240814 05:00:00,75.65,75.71,75.65,75.69,15
|
|
2065,20240814 05:05:00,75.71,75.77,75.71,75.75,24
|
|
2066,20240814 05:10:00,75.72,75.72,75.63,75.63,25
|
|
2067,20240814 05:15:00,75.64,75.64,75.58,75.58,21
|
|
2068,20240814 05:20:00,75.6,75.6,75.59,75.6,4
|
|
2069,20240814 05:25:00,75.56,75.57,75.55,75.56,13
|
|
2070,20240814 05:30:00,75.55,75.56,75.52,75.52,15
|
|
2071,20240814 05:35:00,75.54,75.56,75.53,75.55,10
|
|
2072,20240814 05:40:00,75.57,75.57,75.42,75.43,70
|
|
2073,20240814 05:45:00,75.4,75.44,75.36,75.39,76
|
|
2074,20240814 05:50:00,75.39,75.41,75.36,75.41,70
|
|
2075,20240814 05:55:00,75.38,75.4,75.38,75.4,14
|
|
2076,20240814 06:00:00,75.41,75.42,75.39,75.39,10
|
|
2077,20240814 06:05:00,75.41,75.41,75.37,75.39,18
|
|
2078,20240814 06:10:00,75.36,75.36,75.24,75.24,63
|
|
2079,20240814 06:15:00,75.25,75.28,75.23,75.24,32
|
|
2080,20240814 06:20:00,75.24,75.25,75.16,75.18,56
|
|
2081,20240814 06:25:00,75.15,75.2,75.13,75.17,24
|
|
2082,20240814 06:30:00,75.17,75.18,75.09,75.09,82
|
|
2083,20240814 06:35:00,75.1,75.1,74.84,74.85,112
|
|
2084,20240814 06:40:00,74.85,74.98,74.85,74.91,26
|
|
2085,20240814 06:45:00,74.91,75.0,74.91,74.99,16
|
|
2086,20240814 06:50:00,75.01,75.06,75.01,75.05,22
|
|
2087,20240814 06:55:00,75.09,75.09,75.08,75.08,11
|
|
2088,20240814 07:00:00,75.06,75.07,74.95,74.95,28
|
|
2089,20240814 07:05:00,74.94,75.0,74.91,74.98,53
|
|
2090,20240814 07:10:00,74.99,74.99,74.94,74.94,24
|
|
2091,20240814 07:15:00,74.97,75.01,74.97,75.01,19
|
|
2092,20240814 07:20:00,75.02,75.02,75.0,75.01,10
|
|
2093,20240814 07:25:00,75.02,75.04,75.0,75.04,43
|
|
2094,20240814 07:30:00,75.04,75.13,75.0,75.09,154
|
|
2095,20240814 07:35:00,75.09,75.18,75.08,75.16,149
|
|
2096,20240814 07:40:00,75.15,75.22,75.15,75.21,144
|
|
2097,20240814 07:45:00,75.2,75.2,75.14,75.16,142
|
|
2098,20240814 07:50:00,75.16,75.25,75.15,75.22,71
|
|
2099,20240814 07:55:00,75.22,75.25,75.18,75.19,78
|
|
2100,20240814 08:00:00,75.2,75.24,75.17,75.17,86
|
|
2101,20240814 08:05:00,75.21,75.23,75.15,75.19,91
|
|
2102,20240814 08:10:00,75.2,75.24,75.17,75.18,115
|
|
2103,20240814 08:15:00,75.19,75.27,75.19,75.27,82
|
|
2104,20240814 08:20:00,75.26,75.35,75.25,75.35,117
|
|
2105,20240814 08:25:00,75.34,75.37,75.3,75.3,97
|
|
2106,20240814 08:30:00,75.29,75.38,75.24,75.32,146
|
|
2107,20240814 08:35:00,75.33,75.42,75.3,75.4,209
|
|
2108,20240814 08:40:00,75.39,75.47,75.33,75.42,149
|
|
2109,20240814 08:45:00,75.43,75.49,75.4,75.41,93
|
|
2110,20240814 08:50:00,75.41,75.42,75.37,75.41,72
|
|
2111,20240814 08:55:00,75.42,75.51,75.41,75.46,143
|
|
2112,20240814 09:00:00,75.46,75.52,75.4,75.51,255
|
|
2113,20240814 09:05:00,75.5,75.6,75.49,75.57,129
|
|
2114,20240814 09:10:00,75.57,75.63,75.5,75.59,144
|
|
2115,20240814 09:15:00,75.6,75.63,75.55,75.56,154
|
|
2116,20240814 09:20:00,75.56,75.56,75.33,75.36,235
|
|
2117,20240814 09:25:00,75.36,75.46,75.3,75.31,164
|
|
2118,20240814 09:30:00,75.32,75.32,75.17,75.26,438
|
|
2119,20240814 09:35:00,75.25,75.38,75.25,75.38,164
|
|
2120,20240814 09:40:00,75.39,75.45,75.35,75.35,121
|
|
2121,20240814 09:45:00,75.36,75.41,75.31,75.36,90
|
|
2122,20240814 09:50:00,75.37,75.38,75.25,75.33,151
|
|
2123,20240814 09:55:00,75.34,75.37,75.19,75.2,168
|
|
2124,20240814 10:00:00,75.19,75.19,74.98,75.07,246
|
|
2125,20240814 10:05:00,75.1,75.18,75.05,75.1,246
|
|
2126,20240814 10:10:00,75.09,75.15,75.07,75.1,161
|
|
2127,20240814 10:15:00,75.1,75.16,75.06,75.14,253
|
|
2128,20240814 10:20:00,75.13,75.16,75.04,75.04,126
|
|
2129,20240814 10:25:00,75.06,75.11,75.01,75.08,139
|
|
2130,20240814 10:30:00,75.08,75.08,74.75,74.77,704
|
|
2131,20240814 10:35:00,74.77,75.08,74.73,74.97,750
|
|
2132,20240814 10:40:00,74.98,74.98,74.84,74.93,319
|
|
2133,20240814 10:45:00,74.93,75.0,74.75,74.96,476
|
|
2134,20240814 10:50:00,74.95,74.98,74.76,74.77,246
|
|
2135,20240814 10:55:00,74.77,74.87,74.73,74.76,208
|
|
2136,20240814 11:00:00,74.76,74.96,74.73,74.95,423
|
|
2137,20240814 11:05:00,74.96,74.96,74.75,74.77,223
|
|
2138,20240814 11:10:00,74.79,74.85,74.6,74.6,237
|
|
2139,20240814 11:15:00,74.6,74.63,74.51,74.56,556
|
|
2140,20240814 11:20:00,74.58,74.7,74.58,74.63,302
|
|
2141,20240814 11:25:00,74.64,74.76,74.62,74.73,358
|
|
2142,20240814 11:30:00,74.73,74.91,74.71,74.91,569
|
|
2143,20240814 11:35:00,74.89,74.97,74.81,74.89,232
|
|
2144,20240814 11:40:00,74.91,74.91,74.81,74.87,161
|
|
2145,20240814 11:45:00,74.88,75.05,74.87,74.98,223
|
|
2146,20240814 11:50:00,74.98,75.01,74.93,74.99,118
|
|
2147,20240814 11:55:00,74.98,74.99,74.9,74.9,133
|
|
2148,20240814 12:00:00,74.89,74.92,74.84,74.86,187
|
|
2149,20240814 12:05:00,74.87,74.91,74.83,74.89,197
|
|
2150,20240814 12:10:00,74.9,75.0,74.88,74.91,209
|
|
2151,20240814 12:15:00,74.91,74.93,74.82,74.83,87
|
|
2152,20240814 12:20:00,74.81,74.83,74.68,74.69,190
|
|
2153,20240814 12:25:00,74.7,74.75,74.66,74.67,304
|
|
2154,20240814 12:30:00,74.66,74.73,74.62,74.71,90
|
|
2155,20240814 12:35:00,74.73,74.79,74.67,74.78,119
|
|
2156,20240814 12:40:00,74.79,74.89,74.78,74.81,89
|
|
2157,20240814 12:45:00,74.82,74.92,74.8,74.91,106
|
|
2158,20240814 12:50:00,74.92,74.92,74.81,74.81,122
|
|
2159,20240814 12:55:00,74.83,74.9,74.82,74.88,70
|
|
2160,20240814 13:00:00,74.86,74.94,74.84,74.92,110
|
|
2161,20240814 13:05:00,74.92,74.96,74.84,74.88,133
|
|
2162,20240814 13:10:00,74.91,74.96,74.88,74.88,133
|
|
2163,20240814 13:15:00,74.89,74.91,74.83,74.86,60
|
|
2164,20240814 13:20:00,74.87,74.87,74.75,74.77,121
|
|
2165,20240814 13:25:00,74.76,74.79,74.58,74.61,377
|
|
2166,20240814 13:30:00,74.64,74.68,74.61,74.65,135
|
|
2167,20240814 13:35:00,74.66,74.67,74.54,74.55,159
|
|
2168,20240814 13:40:00,74.56,74.6,74.55,74.55,142
|
|
2169,20240814 13:45:00,74.54,74.58,74.48,74.55,269
|
|
2170,20240814 13:50:00,74.56,74.59,74.53,74.56,174
|
|
2171,20240814 13:55:00,74.55,74.56,74.5,74.52,129
|
|
2172,20240814 14:00:00,74.51,74.53,74.25,74.29,339
|
|
2173,20240814 14:05:00,74.29,74.35,74.29,74.32,246
|
|
2174,20240814 14:10:00,74.32,74.4,74.31,74.39,192
|
|
2175,20240814 14:15:00,74.39,74.45,74.27,74.27,164
|
|
2176,20240814 14:20:00,74.26,74.28,74.23,74.25,192
|
|
2177,20240814 14:25:00,74.25,74.39,74.18,74.38,905
|
|
2178,20240814 14:30:00,74.37,74.43,74.36,74.4,352
|
|
2179,20240814 14:35:00,74.41,74.43,74.36,74.42,343
|
|
2180,20240814 14:40:00,74.41,74.47,74.41,74.47,231
|
|
2181,20240814 14:45:00,74.46,74.52,74.45,74.5,101
|
|
2182,20240814 14:50:00,74.5,74.59,74.5,74.52,242
|
|
2183,20240814 14:55:00,74.52,74.52,74.47,74.5,134
|
|
2184,20240814 15:00:00,74.48,74.49,74.44,74.45,42
|
|
2185,20240814 15:05:00,74.44,74.45,74.4,74.42,42
|
|
2186,20240814 15:10:00,74.43,74.44,74.37,74.41,68
|
|
2187,20240814 15:15:00,74.41,74.41,74.35,74.35,66
|
|
2188,20240814 15:20:00,74.34,74.37,74.33,74.37,66
|
|
2189,20240814 15:25:00,74.38,74.38,74.36,74.38,25
|
|
2190,20240814 15:30:00,74.39,74.46,74.39,74.39,59
|
|
2191,20240814 15:35:00,74.41,74.41,74.36,74.38,39
|
|
2192,20240814 15:40:00,74.37,74.37,74.34,74.35,12
|
|
2193,20240814 15:45:00,74.35,74.37,74.32,74.37,37
|
|
2194,20240814 15:50:00,74.37,74.4,74.36,74.39,86
|
|
2195,20240814 15:55:00,74.41,74.46,74.4,74.41,59
|
|
2196,20240814 16:00:00,74.42,74.42,74.36,74.36,38
|
|
2197,20240814 16:05:00,74.34,74.36,74.33,74.34,79
|
|
2198,20240814 16:10:00,74.33,74.36,74.33,74.35,37
|
|
2199,20240814 16:15:00,74.35,74.39,74.33,74.36,47
|
|
2200,20240814 16:20:00,74.38,74.4,74.38,74.39,9
|
|
2201,20240814 16:25:00,74.4,74.41,74.39,74.41,9
|
|
2202,20240814 16:30:00,74.4,74.4,74.35,74.35,18
|
|
2203,20240814 16:35:00,74.36,74.36,74.36,74.36,5
|
|
2204,20240814 16:40:00,74.36,74.39,74.36,74.39,36
|
|
2205,20240814 16:45:00,74.4,74.41,74.39,74.41,23
|
|
2206,20240814 16:50:00,74.4,74.42,74.39,74.39,38
|
|
2207,20240814 16:55:00,74.38,74.44,74.38,74.43,29
|
|
2208,20240814 18:00:00,74.73,74.77,74.59,74.59,19
|
|
2209,20240814 18:05:00,74.59,74.59,74.59,74.59,1
|
|
2210,20240814 18:10:00,74.59,74.59,74.59,74.59,0
|
|
2211,20240814 18:15:00,74.58,74.58,74.55,74.55,7
|
|
2212,20240814 18:20:00,74.55,74.55,74.55,74.55,0
|
|
2213,20240814 18:25:00,74.55,74.55,74.55,74.55,0
|
|
2214,20240814 18:30:00,74.55,74.55,74.55,74.55,0
|
|
2215,20240814 18:35:00,74.53,74.54,74.53,74.54,8
|
|
2216,20240814 18:40:00,74.55,74.55,74.55,74.55,5
|
|
2217,20240814 18:45:00,74.54,74.55,74.54,74.55,2
|
|
2218,20240814 18:50:00,74.55,74.55,74.55,74.55,0
|
|
2219,20240814 18:55:00,74.57,74.57,74.53,74.53,33
|
|
2220,20240814 19:00:00,74.5,74.52,74.5,74.52,8
|
|
2221,20240814 19:05:00,74.52,74.53,74.52,74.52,15
|
|
2222,20240814 19:10:00,74.53,74.53,74.53,74.53,1
|
|
2223,20240814 19:15:00,74.52,74.52,74.51,74.51,4
|
|
2224,20240814 19:20:00,74.51,74.51,74.49,74.5,16
|
|
2225,20240814 19:25:00,74.49,74.49,74.49,74.49,3
|
|
2226,20240814 19:30:00,74.5,74.5,74.48,74.49,9
|
|
2227,20240814 19:35:00,74.49,74.51,74.49,74.51,11
|
|
2228,20240814 19:40:00,74.51,74.51,74.51,74.51,0
|
|
2229,20240814 19:45:00,74.5,74.5,74.48,74.48,8
|
|
2230,20240814 19:50:00,74.48,74.48,74.48,74.48,0
|
|
2231,20240814 19:55:00,74.49,74.49,74.46,74.46,7
|
|
2232,20240814 20:00:00,74.46,74.48,74.44,74.44,22
|
|
2233,20240814 20:05:00,74.44,74.45,74.44,74.44,7
|
|
2234,20240814 20:10:00,74.48,74.48,74.48,74.48,1
|
|
2235,20240814 20:15:00,74.47,74.47,74.44,74.46,8
|
|
2236,20240814 20:20:00,74.5,74.52,74.5,74.52,4
|
|
2237,20240814 20:25:00,74.52,74.52,74.47,74.47,3
|
|
2238,20240814 20:30:00,74.53,74.53,74.51,74.51,4
|
|
2239,20240814 20:35:00,74.53,74.53,74.53,74.53,1
|
|
2240,20240814 20:40:00,74.47,74.47,74.47,74.47,2
|
|
2241,20240814 20:45:00,74.47,74.47,74.47,74.47,0
|
|
2242,20240814 20:50:00,74.42,74.42,74.42,74.42,2
|
|
2243,20240814 20:55:00,74.42,74.42,74.42,74.42,2
|
|
2244,20240814 21:00:00,74.38,74.55,74.38,74.51,16
|
|
2245,20240814 21:05:00,74.51,74.51,74.42,74.45,10
|
|
2246,20240814 21:10:00,74.46,74.47,74.42,74.45,19
|
|
2247,20240814 21:15:00,74.43,74.46,74.41,74.41,10
|
|
2248,20240814 21:20:00,74.41,74.43,74.41,74.42,5
|
|
2249,20240814 21:25:00,74.4,74.4,74.3,74.31,59
|
|
2250,20240814 21:30:00,74.31,74.37,74.31,74.33,8
|
|
2251,20240814 21:35:00,74.35,74.38,74.29,74.32,28
|
|
2252,20240814 21:40:00,74.34,74.37,74.34,74.37,17
|
|
2253,20240814 21:45:00,74.32,74.32,74.28,74.29,33
|
|
2254,20240814 21:50:00,74.29,74.29,74.16,74.25,19
|
|
2255,20240814 21:55:00,74.25,74.4,74.23,74.4,16
|
|
2256,20240814 22:00:00,74.36,74.37,74.28,74.28,11
|
|
2257,20240814 22:05:00,74.27,74.29,74.23,74.29,18
|
|
2258,20240814 22:10:00,74.31,74.39,74.31,74.37,25
|
|
2259,20240814 22:15:00,74.35,74.41,74.35,74.41,3
|
|
2260,20240814 22:20:00,74.41,74.41,74.41,74.41,0
|
|
2261,20240814 22:25:00,74.42,74.44,74.42,74.43,6
|
|
2262,20240814 22:30:00,74.48,74.52,74.48,74.51,18
|
|
2263,20240814 22:35:00,74.49,74.56,74.48,74.53,11
|
|
2264,20240814 22:40:00,74.52,74.52,74.47,74.51,8
|
|
2265,20240814 22:45:00,74.54,74.59,74.54,74.57,13
|
|
2266,20240814 22:50:00,74.57,74.57,74.57,74.57,2
|
|
2267,20240814 22:55:00,74.53,74.53,74.53,74.53,1
|
|
2268,20240814 23:00:00,74.53,74.53,74.53,74.53,1
|
|
2269,20240814 23:05:00,74.57,74.57,74.56,74.56,3
|
|
2270,20240814 23:10:00,74.56,74.56,74.56,74.56,0
|
|
2271,20240814 23:15:00,74.57,74.58,74.57,74.58,2
|
|
2272,20240814 23:20:00,74.52,74.52,74.52,74.52,1
|
|
2273,20240814 23:25:00,74.5,74.5,74.47,74.5,14
|
|
2274,20240814 23:30:00,74.54,74.54,74.54,74.54,1
|
|
2275,20240814 23:35:00,74.54,74.54,74.54,74.54,0
|
|
2276,20240814 23:40:00,74.54,74.54,74.54,74.54,0
|
|
2277,20240814 23:45:00,74.5,74.5,74.47,74.47,5
|
|
2278,20240814 23:50:00,74.47,74.47,74.47,74.47,0
|
|
2279,20240814 23:55:00,74.48,74.48,74.48,74.48,2
|
|
2280,20240815 00:00:00,74.49,74.49,74.48,74.48,4
|
|
2281,20240815 00:05:00,74.51,74.51,74.51,74.51,1
|
|
2282,20240815 00:10:00,74.52,74.54,74.51,74.54,4
|
|
2283,20240815 00:15:00,74.54,74.54,74.54,74.54,6
|
|
2284,20240815 00:20:00,74.57,74.58,74.57,74.58,5
|
|
2285,20240815 00:25:00,74.58,74.58,74.51,74.51,8
|
|
2286,20240815 00:30:00,74.49,74.53,74.45,74.53,10
|
|
2287,20240815 00:35:00,74.52,74.52,74.46,74.48,7
|
|
2288,20240815 00:40:00,74.49,74.49,74.48,74.48,3
|
|
2289,20240815 00:45:00,74.5,74.5,74.5,74.5,1
|
|
2290,20240815 00:50:00,74.52,74.52,74.52,74.52,1
|
|
2291,20240815 00:55:00,74.52,74.52,74.52,74.52,0
|
|
2292,20240815 01:00:00,74.44,74.44,74.44,74.44,1
|
|
2293,20240815 01:05:00,74.44,74.46,74.44,74.45,6
|
|
2294,20240815 01:10:00,74.42,74.42,74.42,74.42,2
|
|
2295,20240815 01:15:00,74.4,74.41,74.4,74.41,7
|
|
2296,20240815 01:20:00,74.4,74.4,74.4,74.4,5
|
|
2297,20240815 01:25:00,74.42,74.44,74.41,74.44,4
|
|
2298,20240815 01:30:00,74.39,74.39,74.35,74.35,2
|
|
2299,20240815 01:35:00,74.36,74.36,74.36,74.36,1
|
|
2300,20240815 01:40:00,74.33,74.33,74.33,74.33,4
|
|
2301,20240815 01:45:00,74.33,74.37,74.33,74.37,3
|
|
2302,20240815 01:50:00,74.35,74.35,74.35,74.35,1
|
|
2303,20240815 01:55:00,74.37,74.42,74.37,74.42,8
|
|
2304,20240815 02:00:00,74.44,74.47,74.39,74.42,20
|
|
2305,20240815 02:05:00,74.43,74.44,74.4,74.41,12
|
|
2306,20240815 02:10:00,74.43,74.46,74.43,74.45,19
|
|
2307,20240815 02:15:00,74.44,74.44,74.44,74.44,1
|
|
2308,20240815 02:20:00,74.46,74.48,74.46,74.47,13
|
|
2309,20240815 02:25:00,74.49,74.49,74.49,74.49,2
|
|
2310,20240815 02:30:00,74.44,74.46,74.44,74.45,4
|
|
2311,20240815 02:35:00,74.41,74.41,74.37,74.38,6
|
|
2312,20240815 02:40:00,74.38,74.42,74.38,74.42,2
|
|
2313,20240815 02:45:00,74.44,74.45,74.44,74.44,4
|
|
2314,20240815 02:50:00,74.45,74.45,74.43,74.43,4
|
|
2315,20240815 02:55:00,74.44,74.46,74.44,74.46,4
|
|
2316,20240815 03:00:00,74.45,74.49,74.42,74.44,61
|
|
2317,20240815 03:05:00,74.43,74.56,74.43,74.55,16
|
|
2318,20240815 03:10:00,74.54,74.62,74.53,74.62,30
|
|
2319,20240815 03:15:00,74.61,74.63,74.59,74.63,26
|
|
2320,20240815 03:20:00,74.63,74.63,74.56,74.59,55
|
|
2321,20240815 03:25:00,74.58,74.62,74.57,74.62,40
|
|
2322,20240815 03:30:00,74.6,74.72,74.6,74.72,34
|
|
2323,20240815 03:35:00,74.73,74.76,74.72,74.75,161
|
|
2324,20240815 03:40:00,74.74,74.74,74.67,74.69,51
|
|
2325,20240815 03:45:00,74.68,74.7,74.64,74.65,27
|
|
2326,20240815 03:50:00,74.67,74.75,74.67,74.75,50
|
|
2327,20240815 03:55:00,74.76,74.76,74.69,74.69,26
|
|
2328,20240815 04:00:00,74.7,74.73,74.59,74.59,23
|
|
2329,20240815 04:05:00,74.59,74.62,74.55,74.59,21
|
|
2330,20240815 04:10:00,74.59,74.59,74.49,74.49,13
|
|
2331,20240815 04:15:00,74.54,74.54,74.48,74.48,34
|
|
2332,20240815 04:20:00,74.5,74.55,74.48,74.48,23
|
|
2333,20240815 04:25:00,74.49,74.49,74.4,74.47,51
|
|
2334,20240815 04:30:00,74.47,74.54,74.47,74.51,33
|
|
2335,20240815 04:35:00,74.49,74.5,74.46,74.49,15
|
|
2336,20240815 04:40:00,74.5,74.6,74.5,74.59,46
|
|
2337,20240815 04:45:00,74.58,74.62,74.57,74.59,44
|
|
2338,20240815 04:50:00,74.57,74.59,74.52,74.58,59
|
|
2339,20240815 04:55:00,74.57,74.59,74.56,74.56,6
|
|
2340,20240815 05:00:00,74.57,74.73,74.57,74.7,36
|
|
2341,20240815 05:05:00,74.73,74.81,74.73,74.75,46
|
|
2342,20240815 05:10:00,74.75,74.75,74.73,74.73,16
|
|
2343,20240815 05:15:00,74.72,74.78,74.69,74.71,32
|
|
2344,20240815 05:20:00,74.73,74.76,74.71,74.71,17
|
|
2345,20240815 05:25:00,74.71,74.71,74.63,74.67,35
|
|
2346,20240815 05:30:00,74.69,74.73,74.66,74.66,19
|
|
2347,20240815 05:35:00,74.63,74.66,74.61,74.64,11
|
|
2348,20240815 05:40:00,74.65,74.68,74.61,74.61,23
|
|
2349,20240815 05:45:00,74.63,74.72,74.56,74.72,101
|
|
2350,20240815 05:50:00,74.73,74.74,74.7,74.72,25
|
|
2351,20240815 05:55:00,74.7,74.76,74.7,74.76,5
|
|
2352,20240815 06:00:00,74.79,74.81,74.77,74.81,13
|
|
2353,20240815 06:05:00,74.82,74.88,74.81,74.88,32
|
|
2354,20240815 06:10:00,74.88,74.9,74.76,74.76,33
|
|
2355,20240815 06:15:00,74.76,74.76,74.71,74.76,11
|
|
2356,20240815 06:20:00,74.76,74.8,74.76,74.8,5
|
|
2357,20240815 06:25:00,74.8,74.82,74.73,74.74,22
|
|
2358,20240815 06:30:00,74.71,74.71,74.68,74.71,13
|
|
2359,20240815 06:35:00,74.72,74.72,74.68,74.69,8
|
|
2360,20240815 06:40:00,74.71,74.82,74.7,74.81,35
|
|
2361,20240815 06:45:00,74.81,74.88,74.81,74.88,39
|
|
2362,20240815 06:50:00,74.86,74.89,74.78,74.78,11
|
|
2363,20240815 06:55:00,74.77,74.78,74.72,74.76,14
|
|
2364,20240815 07:00:00,74.73,74.81,74.73,74.77,17
|
|
2365,20240815 07:05:00,74.72,74.81,74.72,74.8,9
|
|
2366,20240815 07:10:00,74.8,74.9,74.8,74.87,90
|
|
2367,20240815 07:15:00,74.86,74.87,74.83,74.86,52
|
|
2368,20240815 07:20:00,74.83,74.9,74.8,74.9,15
|
|
2369,20240815 07:25:00,74.9,74.92,74.89,74.89,58
|
|
2370,20240815 07:30:00,74.92,74.94,74.86,74.88,52
|
|
2371,20240815 07:35:00,74.89,74.95,74.89,74.95,61
|
|
2372,20240815 07:40:00,74.94,75.03,74.93,75.03,53
|
|
2373,20240815 07:45:00,75.02,75.02,74.95,74.96,40
|
|
2374,20240815 07:50:00,74.99,75.05,74.98,75.04,46
|
|
2375,20240815 07:55:00,75.03,75.03,74.97,74.98,45
|
|
2376,20240815 08:00:00,74.99,75.06,74.98,75.06,76
|
|
2377,20240815 08:05:00,75.07,75.07,75.01,75.04,93
|
|
2378,20240815 08:10:00,75.05,75.08,75.01,75.07,228
|
|
2379,20240815 08:15:00,75.06,75.08,74.99,75.03,93
|
|
2380,20240815 08:20:00,75.03,75.03,74.88,74.94,280
|
|
2381,20240815 08:25:00,74.94,74.98,74.93,74.96,92
|
|
2382,20240815 08:30:00,74.98,75.11,74.98,75.08,146
|
|
2383,20240815 08:35:00,75.1,75.1,75.03,75.09,98
|
|
2384,20240815 08:40:00,75.09,75.11,74.98,74.98,133
|
|
2385,20240815 08:45:00,74.98,75.07,74.93,74.93,111
|
|
2386,20240815 08:50:00,74.93,74.94,74.79,74.79,202
|
|
2387,20240815 08:55:00,74.78,74.82,74.76,74.79,233
|
|
2388,20240815 09:00:00,74.79,75.04,74.74,75.03,495
|
|
2389,20240815 09:05:00,75.01,75.21,75.01,75.13,386
|
|
2390,20240815 09:10:00,75.14,75.16,74.97,75.13,229
|
|
2391,20240815 09:15:00,75.14,75.21,75.08,75.18,491
|
|
2392,20240815 09:20:00,75.17,75.17,75.09,75.09,150
|
|
2393,20240815 09:25:00,75.09,75.16,75.05,75.06,206
|
|
2394,20240815 09:30:00,75.06,75.18,75.0,75.18,220
|
|
2395,20240815 09:35:00,75.18,75.5,75.17,75.42,760
|
|
2396,20240815 09:40:00,75.44,75.53,75.4,75.41,338
|
|
2397,20240815 09:45:00,75.4,75.43,75.29,75.35,287
|
|
2398,20240815 09:50:00,75.36,75.37,75.18,75.27,258
|
|
2399,20240815 09:55:00,75.28,75.33,75.24,75.28,134
|
|
2400,20240815 10:00:00,75.3,75.33,75.22,75.26,134
|
|
2401,20240815 10:05:00,75.24,75.3,75.18,75.25,152
|
|
2402,20240815 10:10:00,75.23,75.24,75.03,75.06,227
|
|
2403,20240815 10:15:00,75.06,75.08,75.0,75.02,160
|
|
2404,20240815 10:20:00,75.03,75.2,75.03,75.17,177
|
|
2405,20240815 10:25:00,75.2,75.23,75.14,75.14,65
|
|
2406,20240815 10:30:00,75.15,75.36,75.13,75.34,196
|
|
2407,20240815 10:35:00,75.32,75.53,75.3,75.51,163
|
|
2408,20240815 10:40:00,75.52,75.57,75.49,75.57,519
|
|
2409,20240815 10:45:00,75.56,75.61,75.41,75.46,272
|
|
2410,20240815 10:50:00,75.48,75.5,75.38,75.45,295
|
|
2411,20240815 10:55:00,75.46,75.58,75.46,75.57,111
|
|
2412,20240815 11:00:00,75.57,75.58,75.46,75.5,101
|
|
2413,20240815 11:05:00,75.5,75.52,75.44,75.48,136
|
|
2414,20240815 11:10:00,75.5,75.51,75.44,75.46,346
|
|
2415,20240815 11:15:00,75.46,75.52,75.37,75.44,220
|
|
2416,20240815 11:20:00,75.44,75.63,75.44,75.56,592
|
|
2417,20240815 11:25:00,75.56,75.71,75.53,75.67,430
|
|
2418,20240815 11:30:00,75.67,75.7,75.6,75.62,140
|
|
2419,20240815 11:35:00,75.62,75.67,75.56,75.56,203
|
|
2420,20240815 11:40:00,75.57,75.57,75.41,75.47,219
|
|
2421,20240815 11:45:00,75.46,75.55,75.44,75.55,193
|
|
2422,20240815 11:50:00,75.55,75.63,75.5,75.61,420
|
|
2423,20240815 11:55:00,75.62,75.63,75.57,75.62,122
|
|
2424,20240815 12:00:00,75.62,75.67,75.59,75.62,142
|
|
2425,20240815 12:05:00,75.63,75.64,75.52,75.56,96
|
|
2426,20240815 12:10:00,75.56,75.62,75.54,75.54,84
|
|
2427,20240815 12:15:00,75.54,75.58,75.51,75.55,66
|
|
2428,20240815 12:20:00,75.57,75.68,75.56,75.64,105
|
|
2429,20240815 12:25:00,75.65,75.68,75.63,75.65,39
|
|
2430,20240815 12:30:00,75.64,75.66,75.58,75.64,89
|
|
2431,20240815 12:35:00,75.64,75.64,75.57,75.59,54
|
|
2432,20240815 12:40:00,75.59,75.61,75.58,75.58,70
|
|
2433,20240815 12:45:00,75.59,75.6,75.5,75.51,81
|
|
2434,20240815 12:50:00,75.51,75.58,75.51,75.54,59
|
|
2435,20240815 12:55:00,75.54,75.58,75.54,75.55,38
|
|
2436,20240815 13:00:00,75.55,75.57,75.43,75.44,89
|
|
2437,20240815 13:05:00,75.43,75.49,75.42,75.49,74
|
|
2438,20240815 13:10:00,75.49,75.53,75.48,75.51,96
|
|
2439,20240815 13:15:00,75.5,75.54,75.5,75.51,89
|
|
2440,20240815 13:20:00,75.52,75.54,75.48,75.5,53
|
|
2441,20240815 13:25:00,75.51,75.53,75.49,75.51,68
|
|
2442,20240815 13:30:00,75.52,75.52,75.44,75.47,81
|
|
2443,20240815 13:35:00,75.46,75.48,75.44,75.44,132
|
|
2444,20240815 13:40:00,75.43,75.45,75.36,75.36,128
|
|
2445,20240815 13:45:00,75.36,75.36,75.17,75.25,264
|
|
2446,20240815 13:50:00,75.25,75.25,75.17,75.23,109
|
|
2447,20240815 13:55:00,75.23,75.27,75.21,75.23,129
|
|
2448,20240815 14:00:00,75.22,75.32,75.21,75.21,147
|
|
2449,20240815 14:05:00,75.22,75.34,75.22,75.3,115
|
|
2450,20240815 14:10:00,75.29,75.47,75.27,75.46,143
|
|
2451,20240815 14:15:00,75.47,75.53,75.44,75.51,198
|
|
2452,20240815 14:20:00,75.5,75.56,75.42,75.44,322
|
|
2453,20240815 14:25:00,75.43,75.45,75.28,75.44,632
|
|
2454,20240815 14:30:00,75.45,75.49,75.43,75.46,181
|
|
2455,20240815 14:35:00,75.45,75.49,75.43,75.44,68
|
|
2456,20240815 14:40:00,75.45,75.45,75.38,75.4,66
|
|
2457,20240815 14:45:00,75.41,75.42,75.38,75.38,70
|
|
2458,20240815 14:50:00,75.39,75.39,75.32,75.33,58
|
|
2459,20240815 14:55:00,75.34,75.37,75.32,75.33,93
|
|
2460,20240815 15:00:00,75.31,75.31,75.25,75.25,87
|
|
2461,20240815 15:05:00,75.24,75.26,75.22,75.24,76
|
|
2462,20240815 15:10:00,75.23,75.26,75.23,75.24,27
|
|
2463,20240815 15:15:00,75.24,75.27,75.24,75.24,43
|
|
2464,20240815 15:20:00,75.25,75.27,75.21,75.21,65
|
|
2465,20240815 15:25:00,75.2,75.23,75.2,75.2,40
|
|
2466,20240815 15:30:00,75.22,75.25,75.2,75.22,66
|
|
2467,20240815 15:35:00,75.21,75.22,75.19,75.19,38
|
|
2468,20240815 15:40:00,75.19,75.2,75.19,75.2,22
|
|
2469,20240815 15:45:00,75.21,75.27,75.19,75.27,43
|
|
2470,20240815 15:50:00,75.28,75.29,75.23,75.23,41
|
|
2471,20240815 15:55:00,75.23,75.27,75.23,75.26,39
|
|
2472,20240815 16:00:00,75.26,75.28,75.23,75.28,37
|
|
2473,20240815 16:05:00,75.25,75.28,75.24,75.25,38
|
|
2474,20240815 16:10:00,75.25,75.26,75.25,75.25,8
|
|
2475,20240815 16:15:00,75.25,75.26,75.25,75.26,15
|
|
2476,20240815 16:20:00,75.25,75.25,75.25,75.25,2
|
|
2477,20240815 16:25:00,75.25,75.26,75.25,75.26,9
|
|
2478,20240815 16:30:00,75.25,75.25,75.18,75.21,74
|
|
2479,20240815 16:35:00,75.22,75.27,75.22,75.26,47
|
|
2480,20240815 16:40:00,75.26,75.29,75.24,75.27,28
|
|
2481,20240815 16:45:00,75.25,75.28,75.25,75.27,23
|
|
2482,20240815 16:50:00,75.28,75.34,75.28,75.34,66
|
|
2483,20240815 16:55:00,75.33,75.36,75.3,75.36,61
|
|
2484,20240815 18:00:00,75.39,75.39,75.32,75.33,6
|
|
2485,20240815 18:05:00,75.32,75.32,75.23,75.25,9
|
|
2486,20240815 18:10:00,75.24,75.25,75.23,75.24,23
|
|
2487,20240815 18:15:00,75.24,75.26,75.24,75.25,5
|
|
2488,20240815 18:20:00,75.25,75.25,75.19,75.2,25
|
|
2489,20240815 18:25:00,75.21,75.24,75.21,75.23,6
|
|
2490,20240815 18:30:00,75.23,75.23,75.23,75.23,0
|
|
2491,20240815 18:35:00,75.23,75.23,75.23,75.23,0
|
|
2492,20240815 18:40:00,75.24,75.25,75.24,75.25,2
|
|
2493,20240815 18:45:00,75.25,75.25,75.25,75.25,0
|
|
2494,20240815 18:50:00,75.27,75.27,75.23,75.23,7
|
|
2495,20240815 18:55:00,75.22,75.23,75.22,75.22,4
|
|
2496,20240815 19:00:00,75.22,75.22,75.22,75.22,1
|
|
2497,20240815 19:05:00,75.21,75.21,75.2,75.2,4
|
|
2498,20240815 19:10:00,75.23,75.31,75.23,75.28,20
|
|
2499,20240815 19:15:00,75.28,75.28,75.28,75.28,0
|
|
2500,20240815 19:20:00,75.28,75.29,75.28,75.29,2
|
|
2501,20240815 19:25:00,75.29,75.29,75.29,75.29,0
|
|
2502,20240815 19:30:00,75.29,75.29,75.29,75.29,0
|
|
2503,20240815 19:35:00,75.29,75.29,75.29,75.29,0
|
|
2504,20240815 19:40:00,75.25,75.25,75.25,75.25,1
|
|
2505,20240815 19:45:00,75.24,75.24,75.24,75.24,1
|
|
2506,20240815 19:50:00,75.24,75.24,75.24,75.24,2
|
|
2507,20240815 19:55:00,75.24,75.24,75.24,75.24,2
|
|
2508,20240815 20:00:00,75.25,75.3,75.24,75.28,31
|
|
2509,20240815 20:05:00,75.28,75.29,75.18,75.2,30
|
|
2510,20240815 20:10:00,75.16,75.17,75.12,75.17,14
|
|
2511,20240815 20:15:00,75.22,75.26,75.22,75.25,13
|
|
2512,20240815 20:20:00,75.24,75.24,75.24,75.24,1
|
|
2513,20240815 20:25:00,75.24,75.24,75.24,75.24,1
|
|
2514,20240815 20:30:00,75.28,75.3,75.28,75.29,6
|
|
2515,20240815 20:35:00,75.3,75.3,75.26,75.28,6
|
|
2516,20240815 20:40:00,75.28,75.28,75.28,75.28,2
|
|
2517,20240815 20:45:00,75.28,75.28,75.28,75.28,0
|
|
2518,20240815 20:50:00,75.28,75.28,75.28,75.28,0
|
|
2519,20240815 20:55:00,75.23,75.26,75.22,75.26,3
|
|
2520,20240815 21:00:00,75.3,75.3,75.23,75.27,7
|
|
2521,20240815 21:05:00,75.19,75.19,75.15,75.16,12
|
|
2522,20240815 21:10:00,75.14,75.21,75.14,75.21,3
|
|
2523,20240815 21:15:00,75.23,75.23,75.2,75.2,2
|
|
2524,20240815 21:20:00,75.23,75.26,75.23,75.26,4
|
|
2525,20240815 21:25:00,75.29,75.31,75.29,75.31,8
|
|
2526,20240815 21:30:00,75.32,75.32,75.27,75.27,9
|
|
2527,20240815 21:35:00,75.23,75.27,75.23,75.27,2
|
|
2528,20240815 21:40:00,75.26,75.26,75.26,75.26,1
|
|
2529,20240815 21:45:00,75.26,75.26,75.26,75.26,0
|
|
2530,20240815 21:50:00,75.22,75.22,75.22,75.22,1
|
|
2531,20240815 21:55:00,75.27,75.28,75.27,75.28,2
|
|
2532,20240815 22:00:00,75.28,75.28,75.28,75.28,0
|
|
2533,20240815 22:05:00,75.27,75.27,75.27,75.27,1
|
|
2534,20240815 22:10:00,75.22,75.22,75.22,75.22,1
|
|
2535,20240815 22:15:00,75.24,75.24,75.23,75.24,21
|
|
2536,20240815 22:20:00,75.24,75.24,75.24,75.24,0
|
|
2537,20240815 22:25:00,75.23,75.23,75.23,75.23,3
|
|
2538,20240815 22:30:00,75.22,75.22,75.14,75.14,11
|
|
2539,20240815 22:35:00,75.18,75.18,75.18,75.18,1
|
|
2540,20240815 22:40:00,75.2,75.26,75.2,75.26,27
|
|
2541,20240815 22:45:00,75.25,75.26,75.24,75.26,3
|
|
2542,20240815 22:50:00,75.26,75.26,75.26,75.26,1
|
|
2543,20240815 22:55:00,75.25,75.29,75.25,75.29,2
|
|
2544,20240815 23:00:00,75.29,75.29,75.29,75.29,0
|
|
2545,20240815 23:05:00,75.24,75.24,75.24,75.24,2
|
|
2546,20240815 23:10:00,75.24,75.24,75.24,75.24,0
|
|
2547,20240815 23:15:00,75.24,75.24,75.24,75.24,1
|
|
2548,20240815 23:20:00,75.21,75.22,75.21,75.22,2
|
|
2549,20240815 23:25:00,75.22,75.22,75.22,75.22,0
|
|
2550,20240815 23:30:00,75.2,75.2,75.2,75.2,2
|
|
2551,20240815 23:35:00,75.2,75.2,75.2,75.2,0
|
|
2552,20240815 23:40:00,75.19,75.19,75.19,75.19,2
|
|
2553,20240815 23:45:00,75.2,75.2,75.2,75.2,1
|
|
2554,20240815 23:50:00,75.18,75.18,75.18,75.18,1
|
|
2555,20240815 23:55:00,75.18,75.18,75.18,75.18,2
|
|
2556,20240816 00:00:00,75.18,75.18,75.18,75.18,0
|
|
2557,20240816 00:05:00,75.16,75.16,75.16,75.16,3
|
|
2558,20240816 00:10:00,75.15,75.15,75.11,75.13,18
|
|
2559,20240816 00:15:00,75.13,75.13,75.11,75.11,3
|
|
2560,20240816 00:20:00,75.11,75.11,75.11,75.11,1
|
|
2561,20240816 00:25:00,75.09,75.1,75.09,75.09,5
|
|
2562,20240816 00:30:00,75.15,75.15,75.13,75.13,2
|
|
2563,20240816 00:35:00,75.17,75.18,75.15,75.15,10
|
|
2564,20240816 00:40:00,75.14,75.14,75.14,75.14,1
|
|
2565,20240816 00:45:00,75.15,75.15,75.14,75.14,6
|
|
2566,20240816 00:50:00,75.12,75.12,75.12,75.12,1
|
|
2567,20240816 00:55:00,75.12,75.12,75.12,75.12,1
|
|
2568,20240816 01:00:00,75.12,75.12,75.1,75.1,8
|
|
2569,20240816 01:05:00,75.08,75.08,75.08,75.08,1
|
|
2570,20240816 01:10:00,75.09,75.09,75.09,75.09,1
|
|
2571,20240816 01:15:00,75.12,75.13,75.11,75.12,9
|
|
2572,20240816 01:20:00,75.11,75.11,75.11,75.11,2
|
|
2573,20240816 01:25:00,75.11,75.11,75.11,75.11,0
|
|
2574,20240816 01:30:00,75.1,75.12,75.1,75.12,3
|
|
2575,20240816 01:35:00,75.11,75.12,75.11,75.12,8
|
|
2576,20240816 01:40:00,75.1,75.13,75.1,75.13,3
|
|
2577,20240816 01:45:00,75.13,75.16,75.13,75.15,5
|
|
2578,20240816 01:50:00,75.15,75.15,75.14,75.14,2
|
|
2579,20240816 01:55:00,75.14,75.14,75.14,75.14,1
|
|
2580,20240816 02:00:00,75.17,75.27,75.17,75.26,16
|
|
2581,20240816 02:05:00,75.25,75.25,75.18,75.18,13
|
|
2582,20240816 02:10:00,75.19,75.2,75.18,75.2,7
|
|
2583,20240816 02:15:00,75.21,75.21,75.17,75.17,8
|
|
2584,20240816 02:20:00,75.19,75.19,75.12,75.12,12
|
|
2585,20240816 02:25:00,75.13,75.13,75.12,75.12,4
|
|
2586,20240816 02:30:00,75.14,75.15,75.13,75.14,8
|
|
2587,20240816 02:35:00,75.12,75.13,75.11,75.13,3
|
|
2588,20240816 02:40:00,75.14,75.15,75.13,75.13,11
|
|
2589,20240816 02:45:00,75.17,75.24,75.17,75.23,20
|
|
2590,20240816 02:50:00,75.18,75.19,75.17,75.19,8
|
|
2591,20240816 02:55:00,75.19,75.19,75.15,75.17,7
|
|
2592,20240816 03:00:00,75.14,75.26,75.14,75.22,18
|
|
2593,20240816 03:05:00,75.2,75.2,75.17,75.19,5
|
|
2594,20240816 03:10:00,75.18,75.22,75.18,75.19,9
|
|
2595,20240816 03:15:00,75.17,75.17,75.14,75.14,9
|
|
2596,20240816 03:20:00,75.15,75.17,75.11,75.11,10
|
|
2597,20240816 03:25:00,75.1,75.1,75.04,75.05,26
|
|
2598,20240816 03:30:00,75.06,75.12,75.06,75.1,11
|
|
2599,20240816 03:35:00,75.09,75.14,75.08,75.14,12
|
|
2600,20240816 03:40:00,75.13,75.15,75.13,75.13,7
|
|
2601,20240816 03:45:00,75.14,75.18,75.13,75.18,5
|
|
2602,20240816 03:50:00,75.24,75.25,75.23,75.23,9
|
|
2603,20240816 03:55:00,75.26,75.27,75.24,75.25,9
|
|
2604,20240816 04:00:00,75.27,75.3,75.25,75.26,18
|
|
2605,20240816 04:05:00,75.27,75.35,75.27,75.3,12
|
|
2606,20240816 04:10:00,75.27,75.27,75.21,75.21,24
|
|
2607,20240816 04:15:00,75.18,75.18,75.06,75.09,12
|
|
2608,20240816 04:20:00,75.1,75.1,74.93,74.94,39
|
|
2609,20240816 04:25:00,74.94,75.01,74.94,74.99,54
|
|
2610,20240816 04:30:00,74.98,75.05,74.97,74.99,33
|
|
2611,20240816 04:35:00,74.99,74.99,74.86,74.88,68
|
|
2612,20240816 04:40:00,74.89,74.91,74.86,74.86,24
|
|
2613,20240816 04:45:00,74.84,74.84,74.76,74.78,99
|
|
2614,20240816 04:50:00,74.8,74.86,74.77,74.84,22
|
|
2615,20240816 04:55:00,74.8,74.84,74.79,74.81,226
|
|
2616,20240816 05:00:00,74.78,74.78,74.53,74.54,231
|
|
2617,20240816 05:05:00,74.55,74.62,74.52,74.59,151
|
|
2618,20240816 05:10:00,74.59,74.61,74.54,74.56,132
|
|
2619,20240816 05:15:00,74.57,74.64,74.54,74.64,94
|
|
2620,20240816 05:20:00,74.63,74.64,74.57,74.57,51
|
|
2621,20240816 05:25:00,74.55,74.6,74.55,74.59,168
|
|
2622,20240816 05:30:00,74.6,74.6,74.52,74.56,54
|
|
2623,20240816 05:35:00,74.59,74.61,74.54,74.56,49
|
|
2624,20240816 05:40:00,74.55,74.55,74.3,74.4,133
|
|
2625,20240816 05:45:00,74.4,74.46,74.39,74.44,48
|
|
2626,20240816 05:50:00,74.45,74.54,74.45,74.5,34
|
|
2627,20240816 05:55:00,74.49,74.5,74.43,74.44,33
|
|
2628,20240816 06:00:00,74.43,74.43,74.38,74.4,55
|
|
2629,20240816 06:05:00,74.38,74.43,74.24,74.28,207
|
|
2630,20240816 06:10:00,74.28,74.31,74.25,74.3,97
|
|
2631,20240816 06:15:00,74.27,74.3,74.09,74.09,134
|
|
2632,20240816 06:20:00,74.08,74.13,74.06,74.12,97
|
|
2633,20240816 06:25:00,74.12,74.16,74.09,74.16,31
|
|
2634,20240816 06:30:00,74.15,74.17,74.1,74.1,45
|
|
2635,20240816 06:35:00,74.11,74.11,73.94,73.98,117
|
|
2636,20240816 06:40:00,73.98,73.98,73.84,73.9,83
|
|
2637,20240816 06:45:00,73.89,73.91,73.73,73.75,93
|
|
2638,20240816 06:50:00,73.74,73.8,73.67,73.68,52
|
|
2639,20240816 06:55:00,73.67,73.87,73.67,73.86,109
|
|
2640,20240816 07:00:00,73.87,73.92,73.72,73.72,69
|
|
2641,20240816 07:05:00,73.71,73.74,73.63,73.63,147
|
|
2642,20240816 07:10:00,73.65,73.76,73.59,73.7,256
|
|
2643,20240816 07:15:00,73.73,73.76,73.66,73.7,28
|
|
2644,20240816 07:20:00,73.68,73.68,73.61,73.66,66
|
|
2645,20240816 07:25:00,73.65,73.7,73.53,73.53,58
|
|
2646,20240816 07:30:00,73.53,73.54,73.17,73.2,329
|
|
2647,20240816 07:35:00,73.19,73.47,73.19,73.46,92
|
|
2648,20240816 07:40:00,73.47,73.55,73.46,73.53,130
|
|
2649,20240816 07:45:00,73.53,73.54,73.46,73.47,112
|
|
2650,20240816 07:50:00,73.48,73.48,73.37,73.41,248
|
|
2651,20240816 07:55:00,73.43,73.53,73.42,73.51,106
|
|
2652,20240816 08:00:00,73.49,73.6,73.44,73.58,130
|
|
2653,20240816 08:05:00,73.59,73.62,73.51,73.62,41
|
|
2654,20240816 08:10:00,73.63,73.75,73.62,73.62,103
|
|
2655,20240816 08:15:00,73.62,73.74,73.6,73.69,49
|
|
2656,20240816 08:20:00,73.68,73.75,73.68,73.69,76
|
|
2657,20240816 08:25:00,73.68,73.69,73.55,73.56,69
|
|
2658,20240816 08:30:00,73.57,73.61,73.53,73.59,70
|
|
2659,20240816 08:35:00,73.57,73.65,73.51,73.65,67
|
|
2660,20240816 08:40:00,73.67,73.74,73.66,73.72,92
|
|
2661,20240816 08:45:00,73.7,73.89,73.7,73.87,105
|
|
2662,20240816 08:50:00,73.86,73.97,73.86,73.91,84
|
|
2663,20240816 08:55:00,73.91,73.94,73.86,73.9,64
|
|
2664,20240816 09:00:00,73.89,73.94,73.74,73.84,183
|
|
2665,20240816 09:05:00,73.81,73.96,73.81,73.9,173
|
|
2666,20240816 09:10:00,73.94,73.99,73.81,73.88,109
|
|
2667,20240816 09:15:00,73.88,73.95,73.83,73.94,124
|
|
2668,20240816 09:20:00,73.93,74.12,73.93,74.08,136
|
|
2669,20240816 09:25:00,74.07,74.14,74.05,74.1,72
|
|
2670,20240816 09:30:00,74.11,74.29,74.11,74.24,267
|
|
2671,20240816 09:35:00,74.25,74.25,74.14,74.15,118
|
|
2672,20240816 09:40:00,74.15,74.34,74.13,74.33,107
|
|
2673,20240816 09:45:00,74.3,74.49,74.24,74.43,127
|
|
2674,20240816 09:50:00,74.43,74.46,74.28,74.32,159
|
|
2675,20240816 09:55:00,74.34,74.43,74.24,74.27,142
|
|
2676,20240816 10:00:00,74.28,74.38,74.25,74.37,182
|
|
2677,20240816 10:05:00,74.39,74.41,74.17,74.25,219
|
|
2678,20240816 10:10:00,74.23,74.25,74.11,74.12,211
|
|
2679,20240816 10:15:00,74.13,74.23,74.09,74.22,116
|
|
2680,20240816 10:20:00,74.23,74.24,73.86,73.86,365
|
|
2681,20240816 10:25:00,73.85,73.9,73.79,73.81,274
|
|
2682,20240816 10:30:00,73.82,73.9,73.73,73.83,254
|
|
2683,20240816 10:35:00,73.82,73.88,73.72,73.75,260
|
|
2684,20240816 10:40:00,73.76,73.87,73.67,73.81,185
|
|
2685,20240816 10:45:00,73.81,74.06,73.81,73.9,177
|
|
2686,20240816 10:50:00,73.91,74.07,73.84,74.06,111
|
|
2687,20240816 10:55:00,74.04,74.09,73.99,74.03,85
|
|
2688,20240816 11:00:00,74.06,74.15,74.0,74.02,138
|
|
2689,20240816 11:05:00,74.01,74.03,73.87,73.91,122
|
|
2690,20240816 11:10:00,73.9,74.06,73.85,74.06,258
|
|
2691,20240816 11:15:00,74.05,74.06,73.9,74.05,164
|
|
2692,20240816 11:20:00,74.05,74.15,74.02,74.11,96
|
|
2693,20240816 11:25:00,74.12,74.21,74.05,74.16,242
|
|
2694,20240816 11:30:00,74.16,74.28,74.0,74.27,600
|
|
2695,20240816 11:35:00,74.28,74.3,74.14,74.21,187
|
|
2696,20240816 11:40:00,74.21,74.23,74.12,74.2,323
|
|
2697,20240816 11:45:00,74.2,74.32,74.16,74.29,307
|
|
2698,20240816 11:50:00,74.29,74.3,74.08,74.08,234
|
|
2699,20240816 11:55:00,74.13,74.2,74.07,74.17,125
|
|
2700,20240816 12:00:00,74.18,74.33,74.17,74.31,87
|
|
2701,20240816 12:05:00,74.3,74.31,74.24,74.29,115
|
|
2702,20240816 12:10:00,74.29,74.29,74.14,74.15,116
|
|
2703,20240816 12:15:00,74.15,74.27,74.04,74.27,118
|
|
2704,20240816 12:20:00,74.26,74.29,74.23,74.25,60
|
|
2705,20240816 12:25:00,74.23,74.23,74.16,74.19,69
|
|
2706,20240816 12:30:00,74.19,74.23,74.16,74.18,64
|
|
2707,20240816 12:35:00,74.15,74.23,74.15,74.21,40
|
|
2708,20240816 12:40:00,74.23,74.25,74.14,74.17,61
|
|
2709,20240816 12:45:00,74.15,74.19,74.04,74.07,85
|
|
2710,20240816 12:50:00,74.07,74.12,73.97,74.07,208
|
|
2711,20240816 12:55:00,74.08,74.09,74.04,74.07,137
|
|
2712,20240816 13:00:00,74.08,74.12,73.92,73.93,127
|
|
2713,20240816 13:05:00,73.92,73.92,73.77,73.79,93
|
|
2714,20240816 13:10:00,73.79,73.93,73.79,73.81,90
|
|
2715,20240816 13:15:00,73.81,73.96,73.81,73.94,67
|
|
2716,20240816 13:20:00,73.93,74.01,73.91,73.97,56
|
|
2717,20240816 13:25:00,73.98,74.09,73.97,74.08,56
|
|
2718,20240816 13:30:00,74.06,74.13,74.06,74.06,72
|
|
2719,20240816 13:35:00,74.06,74.06,74.0,74.01,72
|
|
2720,20240816 13:40:00,74.01,74.01,73.95,74.0,37
|
|
2721,20240816 13:45:00,74.0,74.06,73.96,74.06,44
|
|
2722,20240816 13:50:00,74.07,74.11,74.07,74.11,46
|
|
2723,20240816 13:55:00,74.12,74.2,74.12,74.19,66
|
|
2724,20240816 14:00:00,74.19,74.21,74.14,74.19,104
|
|
2725,20240816 14:05:00,74.2,74.2,74.16,74.2,61
|
|
2726,20240816 14:10:00,74.18,74.32,74.16,74.28,99
|
|
2727,20240816 14:15:00,74.28,74.35,74.24,74.31,173
|
|
2728,20240816 14:20:00,74.31,74.32,74.17,74.2,140
|
|
2729,20240816 14:25:00,74.18,74.21,73.94,73.96,648
|
|
2730,20240816 14:30:00,73.97,74.02,73.9,73.95,153
|
|
2731,20240816 14:35:00,73.96,74.08,73.96,74.07,55
|
|
2732,20240816 14:40:00,74.06,74.06,74.04,74.06,78
|
|
2733,20240816 14:45:00,74.05,74.05,73.99,73.99,35
|
|
2734,20240816 14:50:00,74.0,74.01,73.97,73.98,33
|
|
2735,20240816 14:55:00,73.98,73.98,73.95,73.95,30
|
|
2736,20240816 15:00:00,73.95,73.97,73.92,73.94,43
|
|
2737,20240816 15:05:00,73.94,74.0,73.93,74.0,31
|
|
2738,20240816 15:10:00,74.0,74.01,73.94,73.94,17
|
|
2739,20240816 15:15:00,73.95,73.95,73.89,73.89,44
|
|
2740,20240816 15:20:00,73.9,73.92,73.9,73.92,37
|
|
2741,20240816 15:25:00,73.93,74.01,73.91,74.01,30
|
|
2742,20240816 15:30:00,74.0,74.14,74.0,74.1,71
|
|
2743,20240816 15:35:00,74.1,74.1,74.07,74.08,39
|
|
2744,20240816 15:40:00,74.08,74.11,74.08,74.1,27
|
|
2745,20240816 15:45:00,74.09,74.12,74.09,74.12,20
|
|
2746,20240816 15:50:00,74.12,74.12,74.08,74.09,33
|
|
2747,20240816 15:55:00,74.1,74.13,74.09,74.09,65
|
|
2748,20240816 16:00:00,74.1,74.14,74.1,74.12,27
|
|
2749,20240816 16:05:00,74.12,74.17,74.12,74.17,25
|
|
2750,20240816 16:10:00,74.14,74.14,74.1,74.1,9
|
|
2751,20240816 16:15:00,74.09,74.09,74.07,74.08,18
|
|
2752,20240816 16:20:00,74.09,74.09,74.08,74.08,11
|
|
2753,20240816 16:25:00,74.1,74.11,74.06,74.08,18
|
|
2754,20240816 16:30:00,74.08,74.08,74.04,74.05,31
|
|
2755,20240816 16:35:00,74.07,74.08,74.05,74.08,23
|
|
2756,20240816 16:40:00,74.09,74.09,74.03,74.03,62
|
|
2757,20240816 16:45:00,74.04,74.06,74.01,74.06,63
|
|
2758,20240816 16:50:00,74.06,74.08,74.01,74.01,23
|
|
2759,20240816 16:55:00,73.99,73.99,73.94,73.97,33
|
|
2760,20240818 18:00:00,73.95,74.07,73.88,74.02,69
|
|
2761,20240818 18:05:00,74.04,74.05,73.97,73.97,15
|
|
2762,20240818 18:10:00,73.96,73.97,73.84,73.89,24
|
|
2763,20240818 18:15:00,73.87,73.87,73.84,73.84,5
|
|
2764,20240818 18:20:00,73.84,73.85,73.74,73.74,40
|
|
2765,20240818 18:25:00,73.74,73.77,73.71,73.77,14
|
|
2766,20240818 18:30:00,73.79,73.82,73.77,73.77,8
|
|
2767,20240818 18:35:00,73.77,73.77,73.71,73.71,21
|
|
2768,20240818 18:40:00,73.71,73.71,73.7,73.7,4
|
|
2769,20240818 18:45:00,73.71,73.72,73.7,73.7,16
|
|
2770,20240818 18:50:00,73.7,73.7,73.66,73.68,10
|
|
2771,20240818 18:55:00,73.65,73.65,73.6,73.6,28
|
|
2772,20240818 19:00:00,73.62,73.67,73.62,73.65,15
|
|
2773,20240818 19:05:00,73.67,73.69,73.67,73.69,5
|
|
2774,20240818 19:10:00,73.71,73.73,73.71,73.71,10
|
|
2775,20240818 19:15:00,73.7,73.7,73.7,73.7,7
|
|
2776,20240818 19:20:00,73.7,73.71,73.7,73.7,13
|
|
2777,20240818 19:25:00,73.7,73.7,73.7,73.7,0
|
|
2778,20240818 19:30:00,73.69,73.69,73.69,73.69,3
|
|
2779,20240818 19:35:00,73.68,73.68,73.68,73.68,1
|
|
2780,20240818 19:40:00,73.69,73.72,73.69,73.7,9
|
|
2781,20240818 19:45:00,73.7,73.7,73.7,73.7,0
|
|
2782,20240818 19:50:00,73.7,73.7,73.68,73.68,3
|
|
2783,20240818 19:55:00,73.7,73.73,73.7,73.73,3
|
|
2784,20240818 20:00:00,73.73,73.79,73.73,73.74,20
|
|
2785,20240818 20:05:00,73.73,73.74,73.72,73.72,8
|
|
2786,20240818 20:10:00,73.78,73.83,73.78,73.83,3
|
|
2787,20240818 20:15:00,73.86,73.86,73.84,73.85,15
|
|
2788,20240818 20:20:00,73.88,73.88,73.84,73.84,4
|
|
2789,20240818 20:25:00,73.83,73.87,73.82,73.83,45
|
|
2790,20240818 20:30:00,73.83,73.88,73.83,73.85,24
|
|
2791,20240818 20:35:00,73.86,73.86,73.86,73.86,1
|
|
2792,20240818 20:40:00,73.84,73.87,73.84,73.84,18
|
|
2793,20240818 20:45:00,73.85,73.85,73.85,73.85,2
|
|
2794,20240818 20:50:00,73.84,73.84,73.69,73.7,63
|
|
2795,20240818 20:55:00,73.71,73.78,73.71,73.77,8
|
|
2796,20240818 21:00:00,73.76,73.84,73.73,73.83,45
|
|
2797,20240818 21:05:00,73.81,73.81,73.76,73.78,10
|
|
2798,20240818 21:10:00,73.77,73.79,73.74,73.77,34
|
|
2799,20240818 21:15:00,73.78,73.78,73.71,73.71,8
|
|
2800,20240818 21:20:00,73.75,73.81,73.75,73.81,4
|
|
2801,20240818 21:25:00,73.72,73.72,73.67,73.68,12
|
|
2802,20240818 21:30:00,73.67,73.67,73.64,73.64,3
|
|
2803,20240818 21:35:00,73.74,73.74,73.71,73.71,3
|
|
2804,20240818 21:40:00,73.74,73.74,73.73,73.73,2
|
|
2805,20240818 21:45:00,73.78,73.95,73.78,73.95,11
|
|
2806,20240818 21:50:00,73.93,74.03,73.93,74.02,14
|
|
2807,20240818 21:55:00,74.0,74.06,74.0,74.0,6
|
|
2808,20240818 22:00:00,74.03,74.06,73.99,74.05,7
|
|
2809,20240818 22:05:00,74.04,74.08,74.04,74.08,7
|
|
2810,20240818 22:10:00,74.06,74.06,74.02,74.02,5
|
|
2811,20240818 22:15:00,74.03,74.04,74.03,74.04,4
|
|
2812,20240818 22:20:00,74.04,74.06,74.04,74.06,3
|
|
2813,20240818 22:25:00,74.06,74.06,74.06,74.06,0
|
|
2814,20240818 22:30:00,74.06,74.06,74.06,74.06,0
|
|
2815,20240818 22:35:00,73.97,73.97,73.87,73.88,10
|
|
2816,20240818 22:40:00,73.89,73.92,73.89,73.92,5
|
|
2817,20240818 22:45:00,73.91,73.93,73.91,73.93,3
|
|
2818,20240818 22:50:00,73.99,74.0,73.99,74.0,5
|
|
2819,20240818 22:55:00,73.93,73.94,73.93,73.93,3
|
|
2820,20240818 23:00:00,73.92,73.99,73.92,73.99,3
|
|
2821,20240818 23:05:00,73.99,73.99,73.99,73.99,0
|
|
2822,20240818 23:10:00,73.96,73.96,73.91,73.92,4
|
|
2823,20240818 23:15:00,73.94,73.96,73.93,73.95,12
|
|
2824,20240818 23:20:00,73.96,73.96,73.96,73.96,1
|
|
2825,20240818 23:25:00,73.94,73.97,73.94,73.96,6
|
|
2826,20240818 23:30:00,73.96,73.96,73.96,73.96,0
|
|
2827,20240818 23:35:00,73.99,73.99,73.92,73.93,24
|
|
2828,20240818 23:40:00,73.89,73.91,73.86,73.86,13
|
|
2829,20240818 23:45:00,73.9,73.93,73.9,73.92,14
|
|
2830,20240818 23:50:00,73.92,73.94,73.92,73.94,4
|
|
2831,20240818 23:55:00,73.94,73.94,73.94,73.94,0
|
|
2832,20240819 00:00:00,73.97,74.01,73.96,74.0,8
|
|
2833,20240819 00:05:00,74.0,74.0,74.0,74.0,0
|
|
2834,20240819 00:10:00,74.03,74.03,74.03,74.03,1
|
|
2835,20240819 00:15:00,74.03,74.03,74.03,74.03,0
|
|
2836,20240819 00:20:00,73.99,73.99,73.96,73.97,7
|
|
2837,20240819 00:25:00,73.97,73.97,73.97,73.97,6
|
|
2838,20240819 00:30:00,73.96,73.97,73.9,73.9,69
|
|
2839,20240819 00:35:00,73.94,73.96,73.93,73.93,15
|
|
2840,20240819 00:40:00,73.9,73.9,73.84,73.84,8
|
|
2841,20240819 00:45:00,73.84,73.92,73.84,73.92,9
|
|
2842,20240819 00:50:00,73.92,73.92,73.92,73.92,0
|
|
2843,20240819 00:55:00,73.92,73.92,73.92,73.92,0
|
|
2844,20240819 01:00:00,73.9,73.91,73.9,73.9,7
|
|
2845,20240819 01:05:00,73.86,73.86,73.84,73.85,7
|
|
2846,20240819 01:10:00,73.85,73.85,73.82,73.84,4
|
|
2847,20240819 01:15:00,73.83,73.83,73.81,73.83,20
|
|
2848,20240819 01:20:00,73.8,73.8,73.79,73.79,6
|
|
2849,20240819 01:25:00,73.76,73.76,73.75,73.76,5
|
|
2850,20240819 01:30:00,73.75,73.79,73.71,73.76,20
|
|
2851,20240819 01:35:00,73.74,73.75,73.74,73.74,7
|
|
2852,20240819 01:40:00,73.76,73.76,73.76,73.76,1
|
|
2853,20240819 01:45:00,73.76,73.78,73.76,73.78,3
|
|
2854,20240819 01:50:00,73.8,73.8,73.77,73.77,5
|
|
2855,20240819 01:55:00,73.77,73.79,73.76,73.78,14
|
|
2856,20240819 02:00:00,73.82,73.82,73.8,73.8,3
|
|
2857,20240819 02:05:00,73.79,73.82,73.75,73.76,14
|
|
2858,20240819 02:10:00,73.81,73.81,73.8,73.8,2
|
|
2859,20240819 02:15:00,73.73,73.74,73.73,73.73,15
|
|
2860,20240819 02:20:00,73.7,73.7,73.61,73.67,63
|
|
2861,20240819 02:25:00,73.67,73.7,73.65,73.66,18
|
|
2862,20240819 02:30:00,73.67,73.67,73.65,73.65,12
|
|
2863,20240819 02:35:00,73.64,73.66,73.63,73.63,26
|
|
2864,20240819 02:40:00,73.62,73.62,73.61,73.61,9
|
|
2865,20240819 02:45:00,73.61,73.65,73.61,73.64,32
|
|
2866,20240819 02:50:00,73.66,73.67,73.64,73.67,22
|
|
2867,20240819 02:55:00,73.69,73.75,73.68,73.71,26
|
|
2868,20240819 03:00:00,73.71,73.82,73.71,73.82,21
|
|
2869,20240819 03:05:00,73.83,73.95,73.83,73.95,75
|
|
2870,20240819 03:10:00,73.94,73.94,73.89,73.89,11
|
|
2871,20240819 03:15:00,73.89,73.9,73.81,73.81,23
|
|
2872,20240819 03:20:00,73.8,73.84,73.73,73.74,23
|
|
2873,20240819 03:25:00,73.75,73.83,73.75,73.82,19
|
|
2874,20240819 03:30:00,73.82,73.83,73.76,73.76,24
|
|
2875,20240819 03:35:00,73.74,73.74,73.66,73.68,30
|
|
2876,20240819 03:40:00,73.68,73.72,73.65,73.68,26
|
|
2877,20240819 03:45:00,73.69,73.69,73.65,73.67,29
|
|
2878,20240819 03:50:00,73.64,73.67,73.61,73.61,18
|
|
2879,20240819 03:55:00,73.59,73.6,73.49,73.49,137
|
|
2880,20240819 04:00:00,73.49,73.52,73.4,73.42,67
|
|
2881,20240819 04:05:00,73.46,73.61,73.46,73.6,43
|
|
2882,20240819 04:10:00,73.64,73.7,73.64,73.65,40
|
|
2883,20240819 04:15:00,73.71,73.74,73.57,73.57,36
|
|
2884,20240819 04:20:00,73.61,73.66,73.56,73.57,37
|
|
2885,20240819 04:25:00,73.56,73.62,73.51,73.51,68
|
|
2886,20240819 04:30:00,73.52,73.65,73.5,73.65,58
|
|
2887,20240819 04:35:00,73.66,73.67,73.59,73.66,30
|
|
2888,20240819 04:40:00,73.64,73.78,73.6,73.78,42
|
|
2889,20240819 04:45:00,73.79,73.85,73.64,73.67,60
|
|
2890,20240819 04:50:00,73.67,73.7,73.63,73.69,8
|
|
2891,20240819 04:55:00,73.67,73.76,73.67,73.75,56
|
|
2892,20240819 05:00:00,73.7,73.76,73.64,73.64,26
|
|
2893,20240819 05:05:00,73.64,73.71,73.64,73.64,21
|
|
2894,20240819 05:10:00,73.63,73.63,73.56,73.56,21
|
|
2895,20240819 05:15:00,73.58,73.66,73.58,73.6,17
|
|
2896,20240819 05:20:00,73.55,73.58,73.52,73.58,15
|
|
2897,20240819 05:25:00,73.52,73.52,73.47,73.49,26
|
|
2898,20240819 05:30:00,73.46,73.46,73.37,73.42,30
|
|
2899,20240819 05:35:00,73.42,73.49,73.4,73.49,69
|
|
2900,20240819 05:40:00,73.49,73.51,73.43,73.45,18
|
|
2901,20240819 05:45:00,73.47,73.49,73.42,73.42,53
|
|
2902,20240819 05:50:00,73.44,73.44,73.41,73.44,8
|
|
2903,20240819 05:55:00,73.42,73.45,73.37,73.43,47
|
|
2904,20240819 06:00:00,73.41,73.45,73.4,73.44,8
|
|
2905,20240819 06:05:00,73.41,73.42,73.25,73.27,31
|
|
2906,20240819 06:10:00,73.27,73.31,73.22,73.22,35
|
|
2907,20240819 06:15:00,73.24,73.27,73.2,73.2,48
|
|
2908,20240819 06:20:00,73.2,73.26,73.2,73.25,11
|
|
2909,20240819 06:25:00,73.27,73.34,73.27,73.28,19
|
|
2910,20240819 06:30:00,73.3,73.34,73.28,73.34,17
|
|
2911,20240819 06:35:00,73.36,73.42,73.35,73.41,25
|
|
2912,20240819 06:40:00,73.41,73.47,73.38,73.47,13
|
|
2913,20240819 06:45:00,73.49,73.49,73.44,73.44,44
|
|
2914,20240819 06:50:00,73.44,73.54,73.44,73.48,24
|
|
2915,20240819 06:55:00,73.47,73.47,73.41,73.41,14
|
|
2916,20240819 07:00:00,73.41,73.47,73.39,73.47,38
|
|
2917,20240819 07:05:00,73.47,73.54,73.47,73.5,31
|
|
2918,20240819 07:10:00,73.52,73.65,73.52,73.6,33
|
|
2919,20240819 07:15:00,73.6,73.6,73.5,73.54,17
|
|
2920,20240819 07:20:00,73.53,73.53,73.52,73.52,9
|
|
2921,20240819 07:25:00,73.52,73.54,73.5,73.5,8
|
|
2922,20240819 07:30:00,73.61,73.61,73.57,73.57,13
|
|
2923,20240819 07:35:00,73.59,73.69,73.58,73.67,109
|
|
2924,20240819 07:40:00,73.62,73.62,73.61,73.62,10
|
|
2925,20240819 07:45:00,73.63,73.69,73.63,73.69,17
|
|
2926,20240819 07:50:00,73.67,73.67,73.59,73.63,105
|
|
2927,20240819 07:55:00,73.63,73.65,73.61,73.63,15
|
|
2928,20240819 08:00:00,73.62,73.62,73.49,73.54,140
|
|
2929,20240819 08:05:00,73.5,73.64,73.5,73.6,68
|
|
2930,20240819 08:10:00,73.58,73.58,73.54,73.57,21
|
|
2931,20240819 08:15:00,73.58,73.65,73.58,73.6,52
|
|
2932,20240819 08:20:00,73.6,73.64,73.45,73.46,143
|
|
2933,20240819 08:25:00,73.46,73.71,73.45,73.7,190
|
|
2934,20240819 08:30:00,73.71,73.71,73.64,73.65,49
|
|
2935,20240819 08:35:00,73.63,73.65,73.6,73.61,48
|
|
2936,20240819 08:40:00,73.6,73.7,73.56,73.69,57
|
|
2937,20240819 08:45:00,73.69,73.79,73.68,73.68,105
|
|
2938,20240819 08:50:00,73.67,73.78,73.65,73.74,46
|
|
2939,20240819 08:55:00,73.76,73.87,73.76,73.86,67
|
|
2940,20240819 09:00:00,73.85,73.97,73.84,73.97,204
|
|
2941,20240819 09:05:00,73.97,74.04,73.9,73.92,150
|
|
2942,20240819 09:10:00,73.92,74.06,73.92,74.06,91
|
|
2943,20240819 09:15:00,74.06,74.2,74.05,74.14,142
|
|
2944,20240819 09:20:00,74.14,74.14,74.04,74.07,144
|
|
2945,20240819 09:25:00,74.08,74.15,74.08,74.14,195
|
|
2946,20240819 09:30:00,74.15,74.18,73.94,73.97,177
|
|
2947,20240819 09:35:00,73.98,73.99,73.81,73.84,142
|
|
2948,20240819 09:40:00,73.85,74.11,73.84,74.08,258
|
|
2949,20240819 09:45:00,74.09,74.17,74.06,74.15,218
|
|
2950,20240819 09:50:00,74.17,74.28,74.16,74.23,218
|
|
2951,20240819 09:55:00,74.21,74.21,73.9,73.92,144
|
|
2952,20240819 10:00:00,73.93,73.96,73.79,73.84,179
|
|
2953,20240819 10:05:00,73.84,73.89,73.77,73.83,232
|
|
2954,20240819 10:10:00,73.84,73.85,73.55,73.61,263
|
|
2955,20240819 10:15:00,73.62,73.72,73.47,73.65,360
|
|
2956,20240819 10:20:00,73.66,73.66,73.36,73.37,233
|
|
2957,20240819 10:25:00,73.35,73.62,73.34,73.61,167
|
|
2958,20240819 10:30:00,73.61,73.66,73.55,73.58,117
|
|
2959,20240819 10:35:00,73.6,73.83,73.57,73.6,134
|
|
2960,20240819 10:40:00,73.61,73.75,73.51,73.68,115
|
|
2961,20240819 10:45:00,73.64,73.71,73.6,73.66,126
|
|
2962,20240819 10:50:00,73.68,73.77,73.67,73.7,151
|
|
2963,20240819 10:55:00,73.7,73.85,73.68,73.84,93
|
|
2964,20240819 11:00:00,73.84,73.85,73.71,73.78,135
|
|
2965,20240819 11:05:00,73.74,73.78,73.68,73.76,77
|
|
2966,20240819 11:10:00,73.79,73.96,73.79,73.89,330
|
|
2967,20240819 11:15:00,73.89,74.03,73.89,73.99,156
|
|
2968,20240819 11:20:00,73.99,74.02,73.91,73.99,86
|
|
2969,20240819 11:25:00,73.98,74.02,73.89,73.9,204
|
|
2970,20240819 11:30:00,73.9,73.92,73.8,73.85,179
|
|
2971,20240819 11:35:00,73.84,73.84,73.63,73.64,160
|
|
2972,20240819 11:40:00,73.66,73.66,73.49,73.6,201
|
|
2973,20240819 11:45:00,73.58,73.61,73.44,73.61,210
|
|
2974,20240819 11:50:00,73.62,73.62,73.47,73.53,93
|
|
2975,20240819 11:55:00,73.48,73.5,73.42,73.44,178
|
|
2976,20240819 12:00:00,73.46,73.51,72.96,72.99,405
|
|
2977,20240819 12:05:00,73.0,73.08,72.77,72.83,507
|
|
2978,20240819 12:10:00,72.83,72.94,72.75,72.94,394
|
|
2979,20240819 12:15:00,72.94,72.98,72.56,72.62,491
|
|
2980,20240819 12:20:00,72.62,72.66,72.55,72.65,348
|
|
2981,20240819 12:25:00,72.64,72.85,72.52,72.85,370
|
|
2982,20240819 12:30:00,72.84,72.92,72.65,72.69,361
|
|
2983,20240819 12:35:00,72.7,72.83,72.69,72.75,363
|
|
2984,20240819 12:40:00,72.75,72.75,72.55,72.59,114
|
|
2985,20240819 12:45:00,72.58,72.61,72.53,72.59,140
|
|
2986,20240819 12:50:00,72.56,72.58,72.5,72.55,116
|
|
2987,20240819 12:55:00,72.55,72.68,72.48,72.56,153
|
|
2988,20240819 13:00:00,72.56,72.57,72.43,72.5,352
|
|
2989,20240819 13:05:00,72.49,72.61,72.47,72.5,120
|
|
2990,20240819 13:10:00,72.5,72.6,72.48,72.51,415
|
|
2991,20240819 13:15:00,72.5,72.51,72.4,72.41,255
|
|
2992,20240819 13:20:00,72.44,72.47,72.32,72.39,228
|
|
2993,20240819 13:25:00,72.39,72.4,72.26,72.3,180
|
|
2994,20240819 13:30:00,72.29,72.5,72.29,72.5,286
|
|
2995,20240819 13:35:00,72.51,72.51,72.41,72.47,166
|
|
2996,20240819 13:40:00,72.46,72.53,72.42,72.5,143
|
|
2997,20240819 13:45:00,72.5,72.51,72.4,72.45,164
|
|
2998,20240819 13:50:00,72.46,72.5,72.36,72.4,326
|
|
2999,20240819 13:55:00,72.41,72.45,72.36,72.36,231
|
|
3000,20240819 14:00:00,72.37,72.43,72.31,72.43,216
|
|
3001,20240819 14:05:00,72.41,72.48,72.36,72.48,118
|
|
3002,20240819 14:10:00,72.47,72.48,72.38,72.45,115
|
|
3003,20240819 14:15:00,72.45,72.5,72.31,72.31,240
|
|
3004,20240819 14:20:00,72.33,72.4,72.32,72.36,332
|
|
3005,20240819 14:25:00,72.35,72.53,72.32,72.48,723
|
|
3006,20240819 14:30:00,72.51,72.64,72.51,72.64,341
|
|
3007,20240819 14:35:00,72.64,72.7,72.52,72.57,485
|
|
3008,20240819 14:40:00,72.57,72.58,72.54,72.57,63
|
|
3009,20240819 14:45:00,72.57,72.58,72.54,72.54,106
|
|
3010,20240819 14:50:00,72.54,72.6,72.53,72.59,80
|
|
3011,20240819 14:55:00,72.58,72.61,72.56,72.59,54
|
|
3012,20240819 15:00:00,72.59,72.62,72.55,72.56,98
|
|
3013,20240819 15:05:00,72.55,72.57,72.47,72.47,91
|
|
3014,20240819 15:10:00,72.48,72.49,72.46,72.49,135
|
|
3015,20240819 15:15:00,72.49,72.49,72.44,72.47,224
|
|
3016,20240819 15:20:00,72.47,72.5,72.43,72.48,134
|
|
3017,20240819 15:25:00,72.48,72.53,72.47,72.52,176
|
|
3018,20240819 15:30:00,72.51,72.56,72.51,72.51,192
|
|
3019,20240819 15:35:00,72.51,72.52,72.49,72.49,101
|
|
3020,20240819 15:40:00,72.5,72.54,72.49,72.53,170
|
|
3021,20240819 15:45:00,72.53,72.54,72.49,72.51,358
|
|
3022,20240819 15:50:00,72.51,72.62,72.51,72.62,217
|
|
3023,20240819 15:55:00,72.61,72.63,72.57,72.59,158
|
|
3024,20240819 16:00:00,72.59,72.66,72.58,72.66,29
|
|
3025,20240819 16:05:00,72.64,72.69,72.64,72.67,30
|
|
3026,20240819 16:10:00,72.67,72.67,72.65,72.65,18
|
|
3027,20240819 16:15:00,72.64,72.66,72.64,72.65,15
|
|
3028,20240819 16:20:00,72.65,72.66,72.61,72.62,71
|
|
3029,20240819 16:25:00,72.63,72.65,72.62,72.64,34
|
|
3030,20240819 16:30:00,72.64,72.64,72.61,72.64,49
|
|
3031,20240819 16:35:00,72.63,72.63,72.62,72.62,12
|
|
3032,20240819 16:40:00,72.63,72.65,72.63,72.63,26
|
|
3033,20240819 16:45:00,72.62,72.66,72.62,72.66,139
|
|
3034,20240819 16:50:00,72.66,72.67,72.66,72.66,55
|
|
3035,20240819 16:55:00,72.66,72.7,72.64,72.64,91
|
|
3036,20240819 18:00:00,72.61,72.61,72.51,72.58,29
|
|
3037,20240819 18:05:00,72.58,72.58,72.58,72.58,0
|
|
3038,20240819 18:10:00,72.58,72.59,72.58,72.59,15
|
|
3039,20240819 18:15:00,72.58,72.6,72.58,72.6,4
|
|
3040,20240819 18:20:00,72.6,72.6,72.59,72.6,11
|
|
3041,20240819 18:25:00,72.6,72.61,72.6,72.6,20
|
|
3042,20240819 18:30:00,72.6,72.6,72.6,72.6,0
|
|
3043,20240819 18:35:00,72.57,72.57,72.56,72.56,2
|
|
3044,20240819 18:40:00,72.57,72.57,72.57,72.57,1
|
|
3045,20240819 18:45:00,72.55,72.55,72.55,72.55,3
|
|
3046,20240819 18:50:00,72.54,72.54,72.52,72.52,4
|
|
3047,20240819 18:55:00,72.53,72.53,72.51,72.51,12
|
|
3048,20240819 19:00:00,72.52,72.52,72.5,72.5,10
|
|
3049,20240819 19:05:00,72.5,72.5,72.5,72.5,11
|
|
3050,20240819 19:10:00,72.5,72.51,72.5,72.51,15
|
|
3051,20240819 19:15:00,72.51,72.51,72.5,72.5,2
|
|
3052,20240819 19:20:00,72.51,72.51,72.5,72.5,8
|
|
3053,20240819 19:25:00,72.5,72.5,72.5,72.5,0
|
|
3054,20240819 19:30:00,72.5,72.51,72.5,72.51,2
|
|
3055,20240819 19:35:00,72.51,72.52,72.51,72.52,3
|
|
3056,20240819 19:40:00,72.55,72.55,72.54,72.54,4
|
|
3057,20240819 19:45:00,72.54,72.55,72.54,72.55,9
|
|
3058,20240819 19:50:00,72.55,72.56,72.54,72.54,9
|
|
3059,20240819 19:55:00,72.54,72.54,72.53,72.53,5
|
|
3060,20240819 20:00:00,72.52,72.52,72.46,72.49,20
|
|
3061,20240819 20:05:00,72.47,72.47,72.43,72.43,5
|
|
3062,20240819 20:10:00,72.41,72.42,72.3,72.42,107
|
|
3063,20240819 20:15:00,72.41,72.41,72.19,72.24,67
|
|
3064,20240819 20:20:00,72.23,72.24,72.19,72.22,14
|
|
3065,20240819 20:25:00,72.22,72.25,72.22,72.25,2
|
|
3066,20240819 20:30:00,72.23,72.4,72.23,72.4,29
|
|
3067,20240819 20:35:00,72.39,72.4,72.38,72.38,16
|
|
3068,20240819 20:40:00,72.39,72.48,72.39,72.44,12
|
|
3069,20240819 20:45:00,72.45,72.45,72.42,72.42,16
|
|
3070,20240819 20:50:00,72.42,72.42,72.39,72.39,45
|
|
3071,20240819 20:55:00,72.39,72.4,72.33,72.37,31
|
|
3072,20240819 21:00:00,72.37,72.5,72.36,72.5,32
|
|
3073,20240819 21:05:00,72.48,72.54,72.47,72.54,18
|
|
3074,20240819 21:10:00,72.56,72.62,72.53,72.57,43
|
|
3075,20240819 21:15:00,72.56,72.58,72.53,72.56,21
|
|
3076,20240819 21:20:00,72.55,72.56,72.5,72.53,14
|
|
3077,20240819 21:25:00,72.51,72.52,72.51,72.51,6
|
|
3078,20240819 21:30:00,72.53,72.54,72.5,72.51,19
|
|
3079,20240819 21:35:00,72.49,72.5,72.47,72.47,32
|
|
3080,20240819 21:40:00,72.48,72.49,72.46,72.48,16
|
|
3081,20240819 21:45:00,72.46,72.47,72.44,72.47,17
|
|
3082,20240819 21:50:00,72.46,72.46,72.43,72.43,4
|
|
3083,20240819 21:55:00,72.4,72.4,72.36,72.36,5
|
|
3084,20240819 22:00:00,72.37,72.37,72.33,72.35,6
|
|
3085,20240819 22:05:00,72.28,72.29,72.26,72.27,9
|
|
3086,20240819 22:10:00,72.28,72.3,72.25,72.29,20
|
|
3087,20240819 22:15:00,72.3,72.3,72.25,72.25,10
|
|
3088,20240819 22:20:00,72.26,72.29,72.26,72.28,5
|
|
3089,20240819 22:25:00,72.26,72.26,72.23,72.23,4
|
|
3090,20240819 22:30:00,72.21,72.28,72.21,72.28,26
|
|
3091,20240819 22:35:00,72.28,72.28,72.23,72.24,8
|
|
3092,20240819 22:40:00,72.22,72.23,72.18,72.21,10
|
|
3093,20240819 22:45:00,72.19,72.19,72.17,72.18,5
|
|
3094,20240819 22:50:00,72.18,72.18,72.15,72.16,23
|
|
3095,20240819 22:55:00,72.14,72.15,72.12,72.15,26
|
|
3096,20240819 23:00:00,72.14,72.17,72.14,72.15,122
|
|
3097,20240819 23:05:00,72.13,72.13,72.09,72.12,149
|
|
3098,20240819 23:10:00,72.12,72.12,72.07,72.1,30
|
|
3099,20240819 23:15:00,72.05,72.08,72.04,72.07,20
|
|
3100,20240819 23:20:00,72.06,72.06,72.04,72.05,18
|
|
3101,20240819 23:25:00,72.04,72.08,72.02,72.08,47
|
|
3102,20240819 23:30:00,72.06,72.06,72.04,72.05,7
|
|
3103,20240819 23:35:00,72.05,72.05,72.03,72.03,3
|
|
3104,20240819 23:40:00,72.04,72.04,72.02,72.04,15
|
|
3105,20240819 23:45:00,72.01,72.01,71.95,71.97,61
|
|
3106,20240819 23:50:00,71.97,72.0,71.94,72.0,40
|
|
3107,20240819 23:55:00,71.98,71.98,71.96,71.96,10
|
|
3108,20240820 00:00:00,71.96,71.98,71.96,71.98,6
|
|
3109,20240820 00:05:00,71.94,71.95,71.94,71.95,4
|
|
3110,20240820 00:10:00,71.96,71.97,71.96,71.97,3
|
|
3111,20240820 00:15:00,71.96,71.97,71.96,71.97,8
|
|
3112,20240820 00:20:00,71.97,71.97,71.97,71.97,3
|
|
3113,20240820 00:25:00,71.97,71.98,71.97,71.98,4
|
|
3114,20240820 00:30:00,71.98,72.01,71.98,71.99,40
|
|
3115,20240820 00:35:00,71.98,72.04,71.98,72.04,24
|
|
3116,20240820 00:40:00,72.02,72.02,71.99,71.99,7
|
|
3117,20240820 00:45:00,72.0,72.04,72.0,72.03,15
|
|
3118,20240820 00:50:00,72.02,72.03,72.02,72.03,6
|
|
3119,20240820 00:55:00,72.03,72.04,72.03,72.03,6
|
|
3120,20240820 01:00:00,72.02,72.02,71.98,72.01,27
|
|
3121,20240820 01:05:00,72.0,72.0,71.97,71.97,6
|
|
3122,20240820 01:10:00,71.99,72.0,71.97,71.99,36
|
|
3123,20240820 01:15:00,72.0,72.0,71.99,72.0,9
|
|
3124,20240820 01:20:00,72.0,72.0,71.99,71.99,6
|
|
3125,20240820 01:25:00,72.0,72.02,71.98,71.98,15
|
|
3126,20240820 01:30:00,72.0,72.01,71.97,72.0,32
|
|
3127,20240820 01:35:00,72.0,72.0,72.0,72.0,2
|
|
3128,20240820 01:40:00,71.98,71.98,71.88,71.92,82
|
|
3129,20240820 01:45:00,71.94,71.99,71.92,71.97,17
|
|
3130,20240820 01:50:00,71.97,71.97,71.91,71.92,32
|
|
3131,20240820 01:55:00,71.95,71.95,71.92,71.92,4
|
|
3132,20240820 02:00:00,71.92,71.93,71.81,71.88,72
|
|
3133,20240820 02:05:00,71.88,71.91,71.86,71.91,31
|
|
3134,20240820 02:10:00,71.88,71.97,71.86,71.97,55
|
|
3135,20240820 02:15:00,71.97,72.01,71.96,71.97,110
|
|
3136,20240820 02:20:00,71.97,72.05,71.97,72.04,32
|
|
3137,20240820 02:25:00,72.04,72.17,72.04,72.15,63
|
|
3138,20240820 02:30:00,72.14,72.14,72.08,72.09,39
|
|
3139,20240820 02:35:00,72.09,72.14,72.07,72.11,46
|
|
3140,20240820 02:40:00,72.09,72.11,72.07,72.1,23
|
|
3141,20240820 02:45:00,72.11,72.13,72.11,72.12,16
|
|
3142,20240820 02:50:00,72.11,72.16,72.11,72.15,37
|
|
3143,20240820 02:55:00,72.14,72.19,72.12,72.16,59
|
|
3144,20240820 03:00:00,72.15,72.15,72.1,72.15,18
|
|
3145,20240820 03:05:00,72.12,72.12,72.02,72.05,56
|
|
3146,20240820 03:10:00,72.04,72.04,71.97,71.97,80
|
|
3147,20240820 03:15:00,71.99,72.04,71.99,72.04,55
|
|
3148,20240820 03:20:00,72.03,72.03,71.92,71.95,52
|
|
3149,20240820 03:25:00,71.96,71.99,71.93,71.93,17
|
|
3150,20240820 03:30:00,71.92,71.92,71.8,71.8,64
|
|
3151,20240820 03:35:00,71.8,71.87,71.78,71.86,48
|
|
3152,20240820 03:40:00,71.85,72.04,71.84,72.03,102
|
|
3153,20240820 03:45:00,72.04,72.07,71.99,71.99,27
|
|
3154,20240820 03:50:00,71.94,71.95,71.86,71.87,38
|
|
3155,20240820 03:55:00,71.83,71.9,71.78,71.9,46
|
|
3156,20240820 04:00:00,71.91,71.91,71.77,71.85,63
|
|
3157,20240820 04:05:00,71.82,71.93,71.81,71.82,29
|
|
3158,20240820 04:10:00,71.82,71.82,71.72,71.72,58
|
|
3159,20240820 04:15:00,71.7,71.88,71.7,71.78,33
|
|
3160,20240820 04:20:00,71.8,71.81,71.72,71.73,20
|
|
3161,20240820 04:25:00,71.71,71.71,71.51,71.53,131
|
|
3162,20240820 04:30:00,71.55,71.65,71.54,71.63,121
|
|
3163,20240820 04:35:00,71.62,71.87,71.6,71.85,86
|
|
3164,20240820 04:40:00,71.83,71.88,71.8,71.86,72
|
|
3165,20240820 04:45:00,71.87,71.94,71.83,71.94,111
|
|
3166,20240820 04:50:00,71.95,72.0,71.91,71.95,255
|
|
3167,20240820 04:55:00,71.95,72.05,71.94,72.05,32
|
|
3168,20240820 05:00:00,72.06,72.06,71.98,72.0,57
|
|
3169,20240820 05:05:00,72.01,72.03,71.85,71.86,60
|
|
3170,20240820 05:10:00,71.87,71.87,71.76,71.76,24
|
|
3171,20240820 05:15:00,71.78,71.79,71.72,71.79,27
|
|
3172,20240820 05:20:00,71.78,71.92,71.77,71.9,37
|
|
3173,20240820 05:25:00,71.9,72.1,71.9,71.99,64
|
|
3174,20240820 05:30:00,72.02,72.09,71.99,72.08,51
|
|
3175,20240820 05:35:00,72.07,72.17,72.07,72.15,104
|
|
3176,20240820 05:40:00,72.14,72.26,72.14,72.25,90
|
|
3177,20240820 05:45:00,72.27,72.29,72.23,72.27,43
|
|
3178,20240820 05:50:00,72.28,72.37,72.27,72.36,51
|
|
3179,20240820 05:55:00,72.34,72.35,72.3,72.35,29
|
|
3180,20240820 06:00:00,72.37,72.48,72.35,72.47,171
|
|
3181,20240820 06:05:00,72.47,72.48,72.43,72.48,37
|
|
3182,20240820 06:10:00,72.47,72.55,72.47,72.54,210
|
|
3183,20240820 06:15:00,72.55,72.59,72.5,72.53,115
|
|
3184,20240820 06:20:00,72.54,72.58,72.5,72.53,57
|
|
3185,20240820 06:25:00,72.54,72.54,72.42,72.48,37
|
|
3186,20240820 06:30:00,72.48,72.55,72.42,72.55,45
|
|
3187,20240820 06:35:00,72.56,72.68,72.56,72.64,51
|
|
3188,20240820 06:40:00,72.65,72.65,72.59,72.6,44
|
|
3189,20240820 06:45:00,72.6,72.67,72.58,72.67,70
|
|
3190,20240820 06:50:00,72.66,72.71,72.65,72.71,33
|
|
3191,20240820 06:55:00,72.71,72.73,72.69,72.72,36
|
|
3192,20240820 07:00:00,72.71,72.73,72.67,72.69,27
|
|
3193,20240820 07:05:00,72.67,72.69,72.64,72.66,51
|
|
3194,20240820 07:10:00,72.69,72.71,72.6,72.61,34
|
|
3195,20240820 07:15:00,72.63,72.67,72.58,72.59,92
|
|
3196,20240820 07:20:00,72.61,72.61,72.57,72.61,22
|
|
3197,20240820 07:25:00,72.6,72.61,72.55,72.56,77
|
|
3198,20240820 07:30:00,72.56,72.56,72.35,72.35,118
|
|
3199,20240820 07:35:00,72.34,72.42,72.32,72.42,61
|
|
3200,20240820 07:40:00,72.46,72.56,72.46,72.54,42
|
|
3201,20240820 07:45:00,72.53,72.63,72.53,72.6,84
|
|
3202,20240820 07:50:00,72.58,72.65,72.57,72.59,106
|
|
3203,20240820 07:55:00,72.62,72.71,72.62,72.68,55
|
|
3204,20240820 08:00:00,72.68,72.68,72.49,72.52,72
|
|
3205,20240820 08:05:00,72.52,72.59,72.43,72.54,101
|
|
3206,20240820 08:10:00,72.54,72.69,72.54,72.62,91
|
|
3207,20240820 08:15:00,72.62,72.68,72.53,72.57,75
|
|
3208,20240820 08:20:00,72.58,72.63,72.56,72.61,42
|
|
3209,20240820 08:25:00,72.64,72.71,72.61,72.69,105
|
|
3210,20240820 08:30:00,72.68,72.68,72.53,72.55,125
|
|
3211,20240820 08:35:00,72.56,72.57,72.51,72.54,41
|
|
3212,20240820 08:40:00,72.52,72.53,72.44,72.48,108
|
|
3213,20240820 08:45:00,72.49,72.49,72.41,72.42,103
|
|
3214,20240820 08:50:00,72.43,72.47,72.39,72.41,45
|
|
3215,20240820 08:55:00,72.41,72.47,72.34,72.34,80
|
|
3216,20240820 09:00:00,72.34,72.51,72.24,72.42,284
|
|
3217,20240820 09:05:00,72.43,72.63,72.3,72.63,240
|
|
3218,20240820 09:10:00,72.61,72.62,72.41,72.44,183
|
|
3219,20240820 09:15:00,72.43,72.46,72.32,72.42,138
|
|
3220,20240820 09:20:00,72.42,72.6,72.42,72.57,218
|
|
3221,20240820 09:25:00,72.57,72.79,72.54,72.79,317
|
|
3222,20240820 09:30:00,72.79,72.82,72.72,72.74,219
|
|
3223,20240820 09:35:00,72.74,72.74,72.59,72.69,192
|
|
3224,20240820 09:40:00,72.68,72.9,72.67,72.82,322
|
|
3225,20240820 09:45:00,72.83,72.85,72.63,72.68,232
|
|
3226,20240820 09:50:00,72.7,72.83,72.63,72.82,157
|
|
3227,20240820 09:55:00,72.84,73.0,72.83,72.92,241
|
|
3228,20240820 10:00:00,72.92,73.01,72.88,72.94,139
|
|
3229,20240820 10:05:00,72.93,72.94,72.84,72.89,156
|
|
3230,20240820 10:10:00,72.91,72.97,72.84,72.96,201
|
|
3231,20240820 10:15:00,72.94,72.99,72.8,72.8,160
|
|
3232,20240820 10:20:00,72.82,72.99,72.8,72.92,152
|
|
3233,20240820 10:25:00,72.91,72.94,72.77,72.9,187
|
|
3234,20240820 10:30:00,72.9,72.93,72.67,72.72,186
|
|
3235,20240820 10:35:00,72.7,72.73,72.58,72.65,200
|
|
3236,20240820 10:40:00,72.66,72.66,72.51,72.58,207
|
|
3237,20240820 10:45:00,72.57,72.59,72.3,72.3,264
|
|
3238,20240820 10:50:00,72.32,72.32,72.15,72.17,321
|
|
3239,20240820 10:55:00,72.16,72.4,72.15,72.24,257
|
|
3240,20240820 11:00:00,72.25,72.32,71.95,71.96,435
|
|
3241,20240820 11:05:00,71.94,72.11,71.83,71.93,561
|
|
3242,20240820 11:10:00,71.95,72.02,71.84,71.95,529
|
|
3243,20240820 11:15:00,71.96,72.13,71.92,72.0,268
|
|
3244,20240820 11:20:00,72.03,72.1,71.81,71.81,179
|
|
3245,20240820 11:25:00,71.83,71.97,71.82,71.95,276
|
|
3246,20240820 11:30:00,71.94,72.26,71.93,72.25,407
|
|
3247,20240820 11:35:00,72.26,72.37,72.17,72.29,244
|
|
3248,20240820 11:40:00,72.28,72.28,72.11,72.11,129
|
|
3249,20240820 11:45:00,72.1,72.15,72.01,72.13,126
|
|
3250,20240820 11:50:00,72.14,72.23,72.06,72.08,124
|
|
3251,20240820 11:55:00,72.08,72.13,71.94,71.98,118
|
|
3252,20240820 12:00:00,71.98,72.11,71.98,72.04,219
|
|
3253,20240820 12:05:00,72.06,72.11,72.02,72.08,103
|
|
3254,20240820 12:10:00,72.09,72.27,72.03,72.26,116
|
|
3255,20240820 12:15:00,72.26,72.31,72.01,72.02,114
|
|
3256,20240820 12:20:00,72.02,72.08,71.99,72.07,140
|
|
3257,20240820 12:25:00,72.06,72.11,72.04,72.05,90
|
|
3258,20240820 12:30:00,72.03,72.04,71.86,71.95,203
|
|
3259,20240820 12:35:00,71.96,72.06,71.92,72.05,41
|
|
3260,20240820 12:40:00,72.03,72.04,71.95,72.02,88
|
|
3261,20240820 12:45:00,72.02,72.08,71.99,72.04,49
|
|
3262,20240820 12:50:00,72.02,72.05,72.0,72.01,61
|
|
3263,20240820 12:55:00,72.02,72.16,72.0,72.08,124
|
|
3264,20240820 13:00:00,72.06,72.06,71.91,71.92,132
|
|
3265,20240820 13:05:00,71.94,72.08,71.94,72.04,91
|
|
3266,20240820 13:10:00,72.05,72.05,71.95,71.96,112
|
|
3267,20240820 13:15:00,71.96,72.01,71.95,71.96,66
|
|
3268,20240820 13:20:00,71.95,71.98,71.88,71.96,106
|
|
3269,20240820 13:25:00,71.96,71.99,71.91,71.99,37
|
|
3270,20240820 13:30:00,71.96,71.96,71.9,71.91,57
|
|
3271,20240820 13:35:00,71.9,71.95,71.9,71.93,30
|
|
3272,20240820 13:40:00,71.93,71.96,71.9,71.95,79
|
|
3273,20240820 13:45:00,71.94,71.94,71.88,71.91,92
|
|
3274,20240820 13:50:00,71.89,72.04,71.87,72.03,161
|
|
3275,20240820 13:55:00,72.02,72.06,71.96,71.97,81
|
|
3276,20240820 14:00:00,71.96,72.06,71.95,72.02,89
|
|
3277,20240820 14:05:00,72.01,72.01,71.94,72.0,157
|
|
3278,20240820 14:10:00,71.98,72.09,71.98,72.05,93
|
|
3279,20240820 14:15:00,72.04,72.07,72.01,72.02,102
|
|
3280,20240820 14:20:00,72.02,72.02,71.93,71.94,239
|
|
3281,20240820 14:25:00,71.94,71.97,71.83,71.9,740
|
|
3282,20240820 14:30:00,71.91,71.95,71.89,71.92,212
|
|
3283,20240820 14:35:00,71.92,71.95,71.89,71.94,173
|
|
3284,20240820 14:40:00,71.96,71.99,71.93,71.98,97
|
|
3285,20240820 14:45:00,71.98,72.04,71.94,72.04,70
|
|
3286,20240820 14:50:00,72.05,72.05,72.0,72.01,44
|
|
3287,20240820 14:55:00,72.0,72.01,71.98,72.0,24
|
|
3288,20240820 15:00:00,72.0,72.0,71.99,72.0,75
|
|
3289,20240820 15:05:00,72.0,72.03,72.0,72.02,41
|
|
3290,20240820 15:10:00,72.02,72.04,72.01,72.03,35
|
|
3291,20240820 15:15:00,72.05,72.06,72.04,72.04,13
|
|
3292,20240820 15:20:00,72.03,72.03,72.0,72.01,38
|
|
3293,20240820 15:25:00,72.01,72.03,72.01,72.02,13
|
|
3294,20240820 15:30:00,72.02,72.04,71.99,72.0,65
|
|
3295,20240820 15:35:00,71.99,72.0,71.94,71.95,76
|
|
3296,20240820 15:40:00,71.95,72.0,71.95,72.0,21
|
|
3297,20240820 15:45:00,71.97,71.97,71.94,71.95,29
|
|
3298,20240820 15:50:00,71.96,71.96,71.89,71.89,55
|
|
3299,20240820 15:55:00,71.89,71.91,71.88,71.9,26
|
|
3300,20240820 16:00:00,71.9,71.92,71.89,71.92,10
|
|
3301,20240820 16:05:00,71.93,71.93,71.91,71.92,7
|
|
3302,20240820 16:10:00,71.93,71.93,71.92,71.93,7
|
|
3303,20240820 16:15:00,71.93,71.93,71.87,71.88,19
|
|
3304,20240820 16:20:00,71.88,71.92,71.87,71.91,51
|
|
3305,20240820 16:25:00,71.91,71.96,71.91,71.96,32
|
|
3306,20240820 16:30:00,71.97,71.98,71.91,71.96,38
|
|
3307,20240820 16:35:00,71.94,71.94,71.86,71.89,62
|
|
3308,20240820 16:40:00,71.89,71.9,71.83,71.87,60
|
|
3309,20240820 16:45:00,71.86,71.88,71.83,71.83,24
|
|
3310,20240820 16:50:00,71.84,71.84,71.82,71.84,20
|
|
3311,20240820 16:55:00,71.84,71.86,71.83,71.85,78
|
|
3312,20240820 18:00:00,71.84,71.85,71.84,71.85,2
|
|
3313,20240820 18:05:00,71.83,71.84,71.83,71.83,12
|
|
3314,20240820 18:10:00,71.83,71.83,71.82,71.82,38
|
|
3315,20240820 18:15:00,71.82,71.82,71.82,71.82,32
|
|
3316,20240820 18:20:00,71.83,71.83,71.81,71.82,34
|
|
3317,20240820 18:25:00,71.82,71.82,71.81,71.82,17
|
|
3318,20240820 18:30:00,71.82,71.83,71.81,71.82,40
|
|
3319,20240820 18:35:00,71.82,71.83,71.82,71.83,7
|
|
3320,20240820 18:40:00,71.84,71.87,71.84,71.87,63
|
|
3321,20240820 18:45:00,71.88,71.88,71.87,71.87,9
|
|
3322,20240820 18:50:00,71.88,71.95,71.88,71.93,162
|
|
3323,20240820 18:55:00,71.93,71.94,71.91,71.91,50
|
|
3324,20240820 19:00:00,71.9,71.91,71.9,71.91,9
|
|
3325,20240820 19:05:00,71.92,71.92,71.9,71.9,5
|
|
3326,20240820 19:10:00,71.9,71.9,71.88,71.88,7
|
|
3327,20240820 19:15:00,71.88,71.89,71.88,71.89,3
|
|
3328,20240820 19:20:00,71.88,71.89,71.88,71.89,2
|
|
3329,20240820 19:25:00,71.86,71.86,71.83,71.84,9
|
|
3330,20240820 19:30:00,71.83,71.84,71.83,71.84,2
|
|
3331,20240820 19:35:00,71.87,71.87,71.85,71.86,5
|
|
3332,20240820 19:40:00,71.86,71.89,71.86,71.89,8
|
|
3333,20240820 19:45:00,71.86,71.87,71.85,71.85,17
|
|
3334,20240820 19:50:00,71.84,71.84,71.81,71.83,15
|
|
3335,20240820 19:55:00,71.84,71.86,71.84,71.85,6
|
|
3336,20240820 20:00:00,71.85,71.85,71.79,71.8,53
|
|
3337,20240820 20:05:00,71.81,71.86,71.81,71.86,14
|
|
3338,20240820 20:10:00,71.85,71.85,71.82,71.83,4
|
|
3339,20240820 20:15:00,71.84,71.84,71.83,71.83,2
|
|
3340,20240820 20:20:00,71.85,71.87,71.84,71.86,52
|
|
3341,20240820 20:25:00,71.85,71.85,71.84,71.85,13
|
|
3342,20240820 20:30:00,71.87,71.87,71.84,71.86,7
|
|
3343,20240820 20:35:00,71.84,71.86,71.84,71.86,6
|
|
3344,20240820 20:40:00,71.85,71.88,71.85,71.88,25
|
|
3345,20240820 20:45:00,71.87,71.96,71.87,71.95,115
|
|
3346,20240820 20:50:00,71.94,71.94,71.92,71.92,6
|
|
3347,20240820 20:55:00,71.9,71.91,71.9,71.91,2
|
|
3348,20240820 21:00:00,71.91,71.98,71.88,71.96,21
|
|
3349,20240820 21:05:00,71.98,71.99,71.94,71.95,14
|
|
3350,20240820 21:10:00,71.96,71.98,71.95,71.98,6
|
|
3351,20240820 21:15:00,71.96,72.02,71.95,72.01,29
|
|
3352,20240820 21:20:00,71.98,71.98,71.92,71.93,17
|
|
3353,20240820 21:25:00,71.92,71.92,71.86,71.86,30
|
|
3354,20240820 21:30:00,71.9,71.9,71.8,71.83,27
|
|
3355,20240820 21:35:00,71.88,71.89,71.87,71.88,15
|
|
3356,20240820 21:40:00,71.91,71.92,71.91,71.91,7
|
|
3357,20240820 21:45:00,71.9,71.9,71.85,71.86,9
|
|
3358,20240820 21:50:00,71.84,71.88,71.84,71.86,38
|
|
3359,20240820 21:55:00,71.84,71.84,71.83,71.84,3
|
|
3360,20240820 22:00:00,71.81,71.86,71.81,71.86,5
|
|
3361,20240820 22:05:00,71.85,71.85,71.85,71.85,1
|
|
3362,20240820 22:10:00,71.86,71.86,71.82,71.83,9
|
|
3363,20240820 22:15:00,71.84,71.84,71.78,71.78,11
|
|
3364,20240820 22:20:00,71.77,71.79,71.77,71.78,4
|
|
3365,20240820 22:25:00,71.79,71.8,71.78,71.78,11
|
|
3366,20240820 22:30:00,71.77,71.81,71.75,71.81,31
|
|
3367,20240820 22:35:00,71.8,71.83,71.8,71.83,11
|
|
3368,20240820 22:40:00,71.76,71.76,71.7,71.72,18
|
|
3369,20240820 22:45:00,71.69,71.71,71.66,71.71,18
|
|
3370,20240820 22:50:00,71.73,71.73,71.71,71.71,9
|
|
3371,20240820 22:55:00,71.72,71.72,71.71,71.72,5
|
|
3372,20240820 23:00:00,71.73,71.75,71.73,71.75,15
|
|
3373,20240820 23:05:00,71.73,71.73,71.69,71.72,15
|
|
3374,20240820 23:10:00,71.71,71.77,71.7,71.77,9
|
|
3375,20240820 23:15:00,71.77,71.77,71.75,71.75,17
|
|
3376,20240820 23:20:00,71.75,71.75,71.75,71.75,0
|
|
3377,20240820 23:25:00,71.78,71.8,71.78,71.8,4
|
|
3378,20240820 23:30:00,71.82,71.83,71.81,71.82,19
|
|
3379,20240820 23:35:00,71.82,71.82,71.81,71.82,4
|
|
3380,20240820 23:40:00,71.8,71.8,71.78,71.79,8
|
|
3381,20240820 23:45:00,71.8,71.8,71.8,71.8,1
|
|
3382,20240820 23:50:00,71.8,71.8,71.8,71.8,0
|
|
3383,20240820 23:55:00,71.8,71.8,71.8,71.8,4
|
|
3384,20240821 00:00:00,71.8,71.8,71.8,71.8,1
|
|
3385,20240821 00:05:00,71.81,71.81,71.81,71.81,2
|
|
3386,20240821 00:10:00,71.81,71.81,71.81,71.81,0
|
|
3387,20240821 00:15:00,71.78,71.78,71.78,71.78,1
|
|
3388,20240821 00:20:00,71.79,71.79,71.79,71.79,3
|
|
3389,20240821 00:25:00,71.81,71.82,71.81,71.81,3
|
|
3390,20240821 00:30:00,71.82,71.82,71.77,71.81,48
|
|
3391,20240821 00:35:00,71.81,71.81,71.81,71.81,1
|
|
3392,20240821 00:40:00,71.82,71.82,71.77,71.78,10
|
|
3393,20240821 00:45:00,71.78,71.78,71.76,71.76,3
|
|
3394,20240821 00:50:00,71.79,71.79,71.79,71.79,1
|
|
3395,20240821 00:55:00,71.8,71.8,71.8,71.8,2
|
|
3396,20240821 01:00:00,71.8,71.81,71.79,71.81,5
|
|
3397,20240821 01:05:00,71.83,71.85,71.83,71.85,2
|
|
3398,20240821 01:10:00,71.83,71.83,71.83,71.83,3
|
|
3399,20240821 01:15:00,71.82,71.82,71.8,71.8,3
|
|
3400,20240821 01:20:00,71.77,71.77,71.76,71.76,3
|
|
3401,20240821 01:25:00,71.75,71.77,71.75,71.77,6
|
|
3402,20240821 01:30:00,71.77,71.79,71.77,71.78,10
|
|
3403,20240821 01:35:00,71.76,71.82,71.75,71.81,10
|
|
3404,20240821 01:40:00,71.8,71.83,71.79,71.81,38
|
|
3405,20240821 01:45:00,71.82,71.82,71.8,71.82,9
|
|
3406,20240821 01:50:00,71.81,71.81,71.79,71.79,9
|
|
3407,20240821 01:55:00,71.79,71.79,71.75,71.77,16
|
|
3408,20240821 02:00:00,71.76,71.81,71.73,71.81,19
|
|
3409,20240821 02:05:00,71.78,71.78,71.76,71.76,5
|
|
3410,20240821 02:10:00,71.76,71.79,71.72,71.79,10
|
|
3411,20240821 02:15:00,71.8,71.8,71.76,71.76,2
|
|
3412,20240821 02:20:00,71.8,71.84,71.8,71.83,15
|
|
3413,20240821 02:25:00,71.82,71.82,71.79,71.79,11
|
|
3414,20240821 02:30:00,71.78,71.8,71.77,71.79,10
|
|
3415,20240821 02:35:00,71.79,71.85,71.79,71.85,14
|
|
3416,20240821 02:40:00,71.85,71.9,71.82,71.89,27
|
|
3417,20240821 02:45:00,71.88,72.07,71.88,72.06,42
|
|
3418,20240821 02:50:00,72.05,72.05,71.98,71.99,42
|
|
3419,20240821 02:55:00,72.0,72.1,72.0,72.09,74
|
|
3420,20240821 03:00:00,72.06,72.06,71.88,71.88,47
|
|
3421,20240821 03:05:00,71.89,71.91,71.86,71.9,71
|
|
3422,20240821 03:10:00,71.88,71.89,71.86,71.86,20
|
|
3423,20240821 03:15:00,71.87,71.93,71.86,71.88,19
|
|
3424,20240821 03:20:00,71.9,71.92,71.87,71.91,19
|
|
3425,20240821 03:25:00,71.9,71.9,71.86,71.86,23
|
|
3426,20240821 03:30:00,71.85,71.86,71.75,71.75,32
|
|
3427,20240821 03:35:00,71.75,71.75,71.66,71.74,96
|
|
3428,20240821 03:40:00,71.75,71.82,71.75,71.79,11
|
|
3429,20240821 03:45:00,71.75,71.75,71.69,71.69,24
|
|
3430,20240821 03:50:00,71.69,71.73,71.69,71.73,14
|
|
3431,20240821 03:55:00,71.74,71.79,71.73,71.78,14
|
|
3432,20240821 04:00:00,71.78,71.86,71.69,71.86,77
|
|
3433,20240821 04:05:00,71.84,71.88,71.79,71.85,35
|
|
3434,20240821 04:10:00,71.86,71.86,71.71,71.71,41
|
|
3435,20240821 04:15:00,71.71,71.88,71.71,71.84,61
|
|
3436,20240821 04:20:00,71.85,71.95,71.82,71.93,33
|
|
3437,20240821 04:25:00,71.91,71.94,71.86,71.87,80
|
|
3438,20240821 04:30:00,71.88,71.95,71.82,71.91,85
|
|
3439,20240821 04:35:00,71.91,71.99,71.87,71.87,52
|
|
3440,20240821 04:40:00,71.87,71.92,71.85,71.92,22
|
|
3441,20240821 04:45:00,71.89,71.92,71.81,71.9,25
|
|
3442,20240821 04:50:00,71.9,71.99,71.9,71.99,16
|
|
3443,20240821 04:55:00,72.01,72.05,72.01,72.01,16
|
|
3444,20240821 05:00:00,72.02,72.06,71.94,71.97,49
|
|
3445,20240821 05:05:00,71.93,71.98,71.93,71.98,6
|
|
3446,20240821 05:10:00,71.95,71.96,71.88,71.95,16
|
|
3447,20240821 05:15:00,71.94,71.98,71.9,71.91,19
|
|
3448,20240821 05:20:00,71.97,72.05,71.94,72.05,14
|
|
3449,20240821 05:25:00,72.02,72.2,72.01,72.19,63
|
|
3450,20240821 05:30:00,72.2,72.23,72.08,72.12,69
|
|
3451,20240821 05:35:00,72.15,72.16,72.1,72.11,33
|
|
3452,20240821 05:40:00,72.12,72.12,72.03,72.05,47
|
|
3453,20240821 05:45:00,72.05,72.06,71.99,72.05,71
|
|
3454,20240821 05:50:00,72.06,72.18,72.06,72.18,28
|
|
3455,20240821 05:55:00,72.17,72.18,72.15,72.16,31
|
|
3456,20240821 06:00:00,72.16,72.24,72.16,72.22,68
|
|
3457,20240821 06:05:00,72.22,72.28,72.22,72.25,47
|
|
3458,20240821 06:10:00,72.26,72.34,72.26,72.31,55
|
|
3459,20240821 06:15:00,72.28,72.3,72.26,72.3,17
|
|
3460,20240821 06:20:00,72.29,72.35,72.27,72.27,105
|
|
3461,20240821 06:25:00,72.26,72.31,72.26,72.3,13
|
|
3462,20240821 06:30:00,72.28,72.3,72.26,72.29,30
|
|
3463,20240821 06:35:00,72.28,72.28,72.15,72.15,68
|
|
3464,20240821 06:40:00,72.17,72.17,72.13,72.13,32
|
|
3465,20240821 06:45:00,72.14,72.14,72.08,72.1,49
|
|
3466,20240821 06:50:00,72.11,72.14,72.09,72.11,15
|
|
3467,20240821 06:55:00,72.11,72.11,72.03,72.04,25
|
|
3468,20240821 07:00:00,72.04,72.07,71.93,71.96,52
|
|
3469,20240821 07:05:00,71.93,71.93,71.87,71.91,21
|
|
3470,20240821 07:10:00,71.88,71.94,71.88,71.94,45
|
|
3471,20240821 07:15:00,71.93,72.06,71.93,71.99,64
|
|
3472,20240821 07:20:00,71.98,71.98,71.92,71.95,31
|
|
3473,20240821 07:25:00,71.94,72.03,71.91,72.02,49
|
|
3474,20240821 07:30:00,72.02,72.11,71.97,72.1,52
|
|
3475,20240821 07:35:00,72.09,72.09,71.99,72.01,36
|
|
3476,20240821 07:40:00,72.03,72.04,72.0,72.01,75
|
|
3477,20240821 07:45:00,72.0,72.01,71.96,72.01,25
|
|
3478,20240821 07:50:00,72.0,72.09,72.0,72.07,43
|
|
3479,20240821 07:55:00,72.08,72.14,72.07,72.11,82
|
|
3480,20240821 08:00:00,72.1,72.1,71.92,71.97,91
|
|
3481,20240821 08:05:00,72.0,72.02,71.96,72.02,62
|
|
3482,20240821 08:10:00,72.05,72.13,72.01,72.1,69
|
|
3483,20240821 08:15:00,72.09,72.12,72.07,72.12,18
|
|
3484,20240821 08:20:00,72.1,72.15,72.06,72.06,57
|
|
3485,20240821 08:25:00,72.07,72.09,72.01,72.05,46
|
|
3486,20240821 08:30:00,72.04,72.11,72.0,72.11,37
|
|
3487,20240821 08:35:00,72.11,72.17,72.08,72.09,338
|
|
3488,20240821 08:40:00,72.09,72.14,72.09,72.1,79
|
|
3489,20240821 08:45:00,72.11,72.15,72.09,72.12,83
|
|
3490,20240821 08:50:00,72.12,72.2,72.12,72.14,93
|
|
3491,20240821 08:55:00,72.13,72.17,72.1,72.11,56
|
|
3492,20240821 09:00:00,72.1,72.35,72.07,72.28,372
|
|
3493,20240821 09:05:00,72.27,72.46,72.27,72.42,293
|
|
3494,20240821 09:10:00,72.43,72.49,72.36,72.37,228
|
|
3495,20240821 09:15:00,72.36,72.47,72.35,72.35,254
|
|
3496,20240821 09:20:00,72.34,72.46,72.33,72.4,200
|
|
3497,20240821 09:25:00,72.38,72.43,72.28,72.3,103
|
|
3498,20240821 09:30:00,72.31,72.33,72.12,72.19,199
|
|
3499,20240821 09:35:00,72.21,72.29,72.19,72.26,125
|
|
3500,20240821 09:40:00,72.25,72.29,72.22,72.27,136
|
|
3501,20240821 09:45:00,72.28,72.28,72.12,72.27,283
|
|
3502,20240821 09:50:00,72.26,72.34,72.21,72.29,105
|
|
3503,20240821 09:55:00,72.31,72.45,72.31,72.35,196
|
|
3504,20240821 10:00:00,72.33,72.38,72.2,72.21,284
|
|
3505,20240821 10:05:00,72.23,72.25,72.14,72.25,124
|
|
3506,20240821 10:10:00,72.23,72.27,72.15,72.23,176
|
|
3507,20240821 10:15:00,72.24,72.24,72.12,72.18,115
|
|
3508,20240821 10:20:00,72.19,72.26,72.17,72.22,130
|
|
3509,20240821 10:25:00,72.21,72.37,72.16,72.31,199
|
|
3510,20240821 10:30:00,72.32,72.65,72.32,72.64,631
|
|
3511,20240821 10:35:00,72.6,72.77,72.55,72.68,570
|
|
3512,20240821 10:40:00,72.67,72.7,72.6,72.63,258
|
|
3513,20240821 10:45:00,72.63,72.63,72.42,72.53,608
|
|
3514,20240821 10:50:00,72.51,72.52,72.21,72.25,276
|
|
3515,20240821 10:55:00,72.24,72.26,72.0,72.1,926
|
|
3516,20240821 11:00:00,72.1,72.15,71.86,71.95,427
|
|
3517,20240821 11:05:00,71.94,72.13,71.91,72.13,330
|
|
3518,20240821 11:10:00,72.15,72.32,71.97,71.97,513
|
|
3519,20240821 11:15:00,72.01,72.01,71.86,71.87,246
|
|
3520,20240821 11:20:00,71.88,71.89,71.79,71.83,246
|
|
3521,20240821 11:25:00,71.82,71.99,71.78,71.96,221
|
|
3522,20240821 11:30:00,71.96,72.08,71.89,72.04,264
|
|
3523,20240821 11:35:00,72.06,72.07,71.92,71.96,136
|
|
3524,20240821 11:40:00,71.97,72.07,71.91,72.06,134
|
|
3525,20240821 11:45:00,72.06,72.06,71.87,71.89,190
|
|
3526,20240821 11:50:00,71.88,71.88,71.6,71.6,267
|
|
3527,20240821 11:55:00,71.59,71.6,71.24,71.28,505
|
|
3528,20240821 12:00:00,71.27,71.39,71.21,71.28,532
|
|
3529,20240821 12:05:00,71.27,71.36,71.12,71.12,401
|
|
3530,20240821 12:10:00,71.13,71.22,71.08,71.12,491
|
|
3531,20240821 12:15:00,71.12,71.15,71.02,71.04,201
|
|
3532,20240821 12:20:00,71.06,71.14,71.01,71.12,176
|
|
3533,20240821 12:25:00,71.12,71.21,71.12,71.21,305
|
|
3534,20240821 12:30:00,71.19,71.19,71.03,71.04,222
|
|
3535,20240821 12:35:00,71.07,71.2,71.05,71.14,112
|
|
3536,20240821 12:40:00,71.15,71.17,71.08,71.09,123
|
|
3537,20240821 12:45:00,71.08,71.14,71.04,71.07,186
|
|
3538,20240821 12:50:00,71.07,71.09,70.91,70.92,303
|
|
3539,20240821 12:55:00,70.94,70.95,70.81,70.9,316
|
|
3540,20240821 13:00:00,70.9,70.91,70.81,70.83,154
|
|
3541,20240821 13:05:00,70.84,70.89,70.82,70.83,141
|
|
3542,20240821 13:10:00,70.81,70.83,70.74,70.77,209
|
|
3543,20240821 13:15:00,70.76,70.8,70.67,70.72,330
|
|
3544,20240821 13:20:00,70.73,70.86,70.73,70.8,179
|
|
3545,20240821 13:25:00,70.81,70.83,70.71,70.75,101
|
|
3546,20240821 13:30:00,70.72,70.78,70.66,70.67,286
|
|
3547,20240821 13:35:00,70.66,70.72,70.56,70.58,385
|
|
3548,20240821 13:40:00,70.6,70.6,70.47,70.5,317
|
|
3549,20240821 13:45:00,70.49,70.54,70.45,70.5,268
|
|
3550,20240821 13:50:00,70.49,70.53,70.48,70.51,111
|
|
3551,20240821 13:55:00,70.51,70.59,70.47,70.47,309
|
|
3552,20240821 14:00:00,70.46,70.58,70.41,70.45,315
|
|
3553,20240821 14:05:00,70.46,70.53,70.42,70.5,176
|
|
3554,20240821 14:10:00,70.51,70.55,70.43,70.48,257
|
|
3555,20240821 14:15:00,70.48,70.53,70.45,70.52,244
|
|
3556,20240821 14:20:00,70.5,70.67,70.49,70.65,458
|
|
3557,20240821 14:25:00,70.65,70.85,70.64,70.77,874
|
|
3558,20240821 14:30:00,70.78,71.08,70.77,71.02,400
|
|
3559,20240821 14:35:00,71.06,71.07,70.89,70.97,258
|
|
3560,20240821 14:40:00,70.97,71.0,70.96,70.98,154
|
|
3561,20240821 14:45:00,70.97,70.99,70.93,70.93,45
|
|
3562,20240821 14:50:00,70.92,70.92,70.79,70.81,203
|
|
3563,20240821 14:55:00,70.81,70.91,70.81,70.9,122
|
|
3564,20240821 15:00:00,70.93,70.98,70.93,70.95,109
|
|
3565,20240821 15:05:00,70.93,70.99,70.9,70.95,145
|
|
3566,20240821 15:10:00,70.94,71.02,70.93,71.02,43
|
|
3567,20240821 15:15:00,71.0,71.05,70.95,71.01,134
|
|
3568,20240821 15:20:00,71.03,71.03,70.84,70.85,175
|
|
3569,20240821 15:25:00,70.86,70.88,70.85,70.86,135
|
|
3570,20240821 15:30:00,70.86,70.86,70.77,70.77,31
|
|
3571,20240821 15:35:00,70.8,70.88,70.79,70.87,50
|
|
3572,20240821 15:40:00,70.88,70.88,70.82,70.82,26
|
|
3573,20240821 15:45:00,70.81,70.85,70.81,70.85,30
|
|
3574,20240821 15:50:00,70.84,70.85,70.83,70.85,23
|
|
3575,20240821 15:55:00,70.85,70.88,70.83,70.85,44
|
|
3576,20240821 16:00:00,70.85,70.86,70.75,70.75,36
|
|
3577,20240821 16:05:00,70.74,70.76,70.72,70.75,89
|
|
3578,20240821 16:10:00,70.74,70.75,70.73,70.74,7
|
|
3579,20240821 16:15:00,70.75,70.79,70.74,70.75,36
|
|
3580,20240821 16:20:00,70.74,70.81,70.74,70.81,49
|
|
3581,20240821 16:25:00,70.82,70.9,70.82,70.9,179
|
|
3582,20240821 16:30:00,70.86,70.87,70.83,70.86,53
|
|
3583,20240821 16:35:00,70.87,70.87,70.84,70.84,20
|
|
3584,20240821 16:40:00,70.86,70.87,70.85,70.86,56
|
|
3585,20240821 16:45:00,70.86,70.87,70.79,70.8,60
|
|
3586,20240821 16:50:00,70.81,70.87,70.79,70.85,56
|
|
3587,20240821 16:55:00,70.86,70.87,70.82,70.85,72
|
|
3588,20240821 18:00:00,70.9,70.92,70.83,70.85,32
|
|
3589,20240821 18:05:00,70.85,70.85,70.85,70.85,0
|
|
3590,20240821 18:10:00,70.91,70.92,70.91,70.91,5
|
|
3591,20240821 18:15:00,70.89,70.95,70.89,70.92,9
|
|
3592,20240821 18:20:00,70.93,70.93,70.88,70.89,24
|
|
3593,20240821 18:25:00,70.9,70.9,70.84,70.84,25
|
|
3594,20240821 18:30:00,70.83,70.83,70.8,70.83,10
|
|
3595,20240821 18:35:00,70.84,70.84,70.83,70.83,9
|
|
3596,20240821 18:40:00,70.84,70.87,70.83,70.87,5
|
|
3597,20240821 18:45:00,70.89,70.9,70.89,70.9,3
|
|
3598,20240821 18:50:00,70.89,70.9,70.89,70.9,2
|
|
3599,20240821 18:55:00,70.88,70.88,70.88,70.88,2
|
|
3600,20240821 19:00:00,70.87,70.87,70.87,70.87,2
|
|
3601,20240821 19:05:00,70.86,70.86,70.86,70.86,1
|
|
3602,20240821 19:10:00,70.86,70.86,70.86,70.86,1
|
|
3603,20240821 19:15:00,70.84,70.84,70.84,70.84,1
|
|
3604,20240821 19:20:00,70.84,70.84,70.84,70.84,6
|
|
3605,20240821 19:25:00,70.85,70.85,70.85,70.85,2
|
|
3606,20240821 19:30:00,70.84,70.84,70.83,70.83,5
|
|
3607,20240821 19:35:00,70.83,70.84,70.83,70.84,3
|
|
3608,20240821 19:40:00,70.84,70.85,70.83,70.83,8
|
|
3609,20240821 19:45:00,70.82,70.83,70.81,70.81,7
|
|
3610,20240821 19:50:00,70.81,70.81,70.79,70.79,6
|
|
3611,20240821 19:55:00,70.8,70.8,70.74,70.74,85
|
|
3612,20240821 20:00:00,70.75,70.84,70.72,70.81,40
|
|
3613,20240821 20:05:00,70.79,70.79,70.77,70.77,12
|
|
3614,20240821 20:10:00,70.79,70.8,70.79,70.8,7
|
|
3615,20240821 20:15:00,70.81,70.81,70.78,70.8,15
|
|
3616,20240821 20:20:00,70.8,70.81,70.78,70.81,13
|
|
3617,20240821 20:25:00,70.81,70.81,70.8,70.8,11
|
|
3618,20240821 20:30:00,70.8,70.84,70.8,70.83,9
|
|
3619,20240821 20:35:00,70.82,70.82,70.79,70.79,9
|
|
3620,20240821 20:40:00,70.79,70.79,70.75,70.75,8
|
|
3621,20240821 20:45:00,70.75,70.75,70.75,70.75,8
|
|
3622,20240821 20:50:00,70.76,70.78,70.75,70.75,14
|
|
3623,20240821 20:55:00,70.75,70.76,70.7,70.7,15
|
|
3624,20240821 21:00:00,70.66,70.72,70.63,70.7,36
|
|
3625,20240821 21:05:00,70.7,70.78,70.7,70.78,24
|
|
3626,20240821 21:10:00,70.77,70.78,70.72,70.76,6
|
|
3627,20240821 21:15:00,70.75,70.76,70.73,70.73,26
|
|
3628,20240821 21:20:00,70.74,70.76,70.73,70.76,14
|
|
3629,20240821 21:25:00,70.76,70.76,70.76,70.76,0
|
|
3630,20240821 21:30:00,70.8,70.8,70.79,70.8,6
|
|
3631,20240821 21:35:00,70.79,70.79,70.74,70.75,11
|
|
3632,20240821 21:40:00,70.75,70.75,70.67,70.68,7
|
|
3633,20240821 21:45:00,70.69,70.69,70.64,70.66,9
|
|
3634,20240821 21:50:00,70.65,70.66,70.64,70.66,7
|
|
3635,20240821 21:55:00,70.63,70.63,70.63,70.63,3
|
|
3636,20240821 22:00:00,70.63,70.64,70.63,70.64,8
|
|
3637,20240821 22:05:00,70.64,70.64,70.59,70.61,22
|
|
3638,20240821 22:10:00,70.6,70.6,70.53,70.57,26
|
|
3639,20240821 22:15:00,70.57,70.59,70.57,70.57,6
|
|
3640,20240821 22:20:00,70.57,70.61,70.57,70.61,19
|
|
3641,20240821 22:25:00,70.6,70.6,70.57,70.59,7
|
|
3642,20240821 22:30:00,70.56,70.61,70.56,70.59,16
|
|
3643,20240821 22:35:00,70.59,70.65,70.59,70.64,34
|
|
3644,20240821 22:40:00,70.66,70.7,70.66,70.69,12
|
|
3645,20240821 22:45:00,70.69,70.73,70.69,70.73,17
|
|
3646,20240821 22:50:00,70.75,70.82,70.73,70.81,51
|
|
3647,20240821 22:55:00,70.81,70.84,70.79,70.84,14
|
|
3648,20240821 23:00:00,70.85,70.85,70.8,70.8,7
|
|
3649,20240821 23:05:00,70.79,70.79,70.78,70.79,8
|
|
3650,20240821 23:10:00,70.8,70.8,70.8,70.8,4
|
|
3651,20240821 23:15:00,70.8,70.8,70.78,70.78,3
|
|
3652,20240821 23:20:00,70.77,70.8,70.77,70.8,14
|
|
3653,20240821 23:25:00,70.81,70.83,70.81,70.83,8
|
|
3654,20240821 23:30:00,70.82,70.83,70.82,70.82,5
|
|
3655,20240821 23:35:00,70.82,70.83,70.8,70.8,15
|
|
3656,20240821 23:40:00,70.81,70.81,70.81,70.81,3
|
|
3657,20240821 23:45:00,70.81,70.81,70.76,70.78,12
|
|
3658,20240821 23:50:00,70.77,70.77,70.75,70.77,11
|
|
3659,20240821 23:55:00,70.77,70.77,70.76,70.76,9
|
|
3660,20240822 00:00:00,70.76,70.77,70.76,70.77,4
|
|
3661,20240822 00:05:00,70.76,70.76,70.74,70.74,2
|
|
3662,20240822 00:10:00,70.75,70.75,70.75,70.75,1
|
|
3663,20240822 00:15:00,70.74,70.74,70.73,70.73,5
|
|
3664,20240822 00:20:00,70.72,70.72,70.72,70.72,1
|
|
3665,20240822 00:25:00,70.71,70.72,70.71,70.72,8
|
|
3666,20240822 00:30:00,70.71,70.71,70.65,70.67,51
|
|
3667,20240822 00:35:00,70.66,70.69,70.65,70.69,12
|
|
3668,20240822 00:40:00,70.68,70.69,70.68,70.69,3
|
|
3669,20240822 00:45:00,70.69,70.69,70.68,70.68,6
|
|
3670,20240822 00:50:00,70.67,70.68,70.67,70.67,8
|
|
3671,20240822 00:55:00,70.67,70.69,70.67,70.69,13
|
|
3672,20240822 01:00:00,70.71,70.72,70.71,70.72,3
|
|
3673,20240822 01:05:00,70.68,70.68,70.68,70.68,1
|
|
3674,20240822 01:10:00,70.7,70.71,70.7,70.71,11
|
|
3675,20240822 01:15:00,70.7,70.74,70.7,70.74,8
|
|
3676,20240822 01:20:00,70.75,70.75,70.72,70.75,19
|
|
3677,20240822 01:25:00,70.74,70.78,70.74,70.77,10
|
|
3678,20240822 01:30:00,70.79,70.82,70.77,70.78,19
|
|
3679,20240822 01:35:00,70.77,70.78,70.75,70.78,12
|
|
3680,20240822 01:40:00,70.77,70.77,70.74,70.74,9
|
|
3681,20240822 01:45:00,70.73,70.75,70.73,70.73,11
|
|
3682,20240822 01:50:00,70.72,70.75,70.71,70.74,8
|
|
3683,20240822 01:55:00,70.74,70.74,70.73,70.74,5
|
|
3684,20240822 02:00:00,70.73,70.74,70.68,70.71,16
|
|
3685,20240822 02:05:00,70.71,70.79,70.7,70.79,19
|
|
3686,20240822 02:10:00,70.8,70.81,70.77,70.77,13
|
|
3687,20240822 02:15:00,70.77,70.77,70.75,70.75,7
|
|
3688,20240822 02:20:00,70.75,70.77,70.74,70.76,9
|
|
3689,20240822 02:25:00,70.75,70.76,70.71,70.71,198
|
|
3690,20240822 02:30:00,70.71,70.72,70.65,70.66,150
|
|
3691,20240822 02:35:00,70.66,70.7,70.63,70.63,36
|
|
3692,20240822 02:40:00,70.65,70.66,70.63,70.66,22
|
|
3693,20240822 02:45:00,70.65,70.7,70.65,70.67,46
|
|
3694,20240822 02:50:00,70.67,70.7,70.63,70.63,95
|
|
3695,20240822 02:55:00,70.62,70.67,70.61,70.67,197
|
|
3696,20240822 03:00:00,70.66,70.79,70.66,70.78,408
|
|
3697,20240822 03:05:00,70.79,70.79,70.73,70.74,45
|
|
3698,20240822 03:10:00,70.74,70.75,70.67,70.67,45
|
|
3699,20240822 03:15:00,70.67,70.83,70.67,70.75,93
|
|
3700,20240822 03:20:00,70.76,70.77,70.72,70.76,44
|
|
3701,20240822 03:25:00,70.78,70.78,70.74,70.77,53
|
|
3702,20240822 03:30:00,70.76,70.76,70.68,70.7,148
|
|
3703,20240822 03:35:00,70.71,70.73,70.62,70.64,36
|
|
3704,20240822 03:40:00,70.64,70.69,70.64,70.66,30
|
|
3705,20240822 03:45:00,70.65,70.66,70.62,70.65,25
|
|
3706,20240822 03:50:00,70.66,70.66,70.57,70.61,54
|
|
3707,20240822 03:55:00,70.61,70.66,70.59,70.61,68
|
|
3708,20240822 04:00:00,70.6,70.63,70.54,70.59,78
|
|
3709,20240822 04:05:00,70.59,70.68,70.56,70.67,69
|
|
3710,20240822 04:10:00,70.66,70.86,70.61,70.8,279
|
|
3711,20240822 04:15:00,70.81,70.86,70.79,70.83,98
|
|
3712,20240822 04:20:00,70.82,70.82,70.73,70.8,316
|
|
3713,20240822 04:25:00,70.79,70.8,70.64,70.72,172
|
|
3714,20240822 04:30:00,70.72,70.79,70.62,70.78,81
|
|
3715,20240822 04:35:00,70.77,70.81,70.7,70.76,163
|
|
3716,20240822 04:40:00,70.76,70.81,70.69,70.75,34
|
|
3717,20240822 04:45:00,70.72,70.77,70.67,70.76,24
|
|
3718,20240822 04:50:00,70.75,70.75,70.61,70.67,39
|
|
3719,20240822 04:55:00,70.68,70.82,70.67,70.77,57
|
|
3720,20240822 05:00:00,70.75,70.96,70.75,70.88,149
|
|
3721,20240822 05:05:00,70.89,70.91,70.81,70.84,29
|
|
3722,20240822 05:10:00,70.81,70.83,70.71,70.72,43
|
|
3723,20240822 05:15:00,70.71,70.84,70.71,70.84,36
|
|
3724,20240822 05:20:00,70.84,70.91,70.83,70.91,17
|
|
3725,20240822 05:25:00,70.9,70.9,70.82,70.87,60
|
|
3726,20240822 05:30:00,70.85,70.85,70.81,70.84,15
|
|
3727,20240822 05:35:00,70.81,70.91,70.81,70.89,23
|
|
3728,20240822 05:40:00,70.89,70.93,70.85,70.88,41
|
|
3729,20240822 05:45:00,70.86,70.94,70.82,70.94,49
|
|
3730,20240822 05:50:00,70.95,71.08,70.95,71.06,93
|
|
3731,20240822 05:55:00,71.05,71.14,71.04,71.11,175
|
|
3732,20240822 06:00:00,71.08,71.11,70.98,70.98,237
|
|
3733,20240822 06:05:00,70.95,70.96,70.89,70.92,44
|
|
3734,20240822 06:10:00,70.92,70.95,70.9,70.9,84
|
|
3735,20240822 06:15:00,70.89,70.95,70.86,70.94,82
|
|
3736,20240822 06:20:00,70.94,71.0,70.94,70.99,62
|
|
3737,20240822 06:25:00,71.0,71.08,71.0,71.08,59
|
|
3738,20240822 06:30:00,71.05,71.07,71.0,71.06,42
|
|
3739,20240822 06:35:00,71.08,71.08,71.04,71.06,16
|
|
3740,20240822 06:40:00,71.07,71.11,71.05,71.1,71
|
|
3741,20240822 06:45:00,71.1,71.14,71.07,71.14,70
|
|
3742,20240822 06:50:00,71.16,71.25,71.14,71.23,92
|
|
3743,20240822 06:55:00,71.23,71.23,71.09,71.1,88
|
|
3744,20240822 07:00:00,71.11,71.22,71.07,71.21,92
|
|
3745,20240822 07:05:00,71.22,71.28,71.18,71.22,109
|
|
3746,20240822 07:10:00,71.19,71.24,71.15,71.16,37
|
|
3747,20240822 07:15:00,71.17,71.24,71.15,71.22,70
|
|
3748,20240822 07:20:00,71.24,71.29,71.22,71.29,94
|
|
3749,20240822 07:25:00,71.28,71.28,71.19,71.27,120
|
|
3750,20240822 07:30:00,71.27,71.29,71.23,71.24,97
|
|
3751,20240822 07:35:00,71.23,71.23,71.15,71.16,106
|
|
3752,20240822 07:40:00,71.19,71.24,71.16,71.23,51
|
|
3753,20240822 07:45:00,71.24,71.24,71.2,71.22,30
|
|
3754,20240822 07:50:00,71.19,71.25,71.18,71.24,79
|
|
3755,20240822 07:55:00,71.2,71.24,71.18,71.23,58
|
|
3756,20240822 08:00:00,71.24,71.26,71.11,71.11,91
|
|
3757,20240822 08:05:00,71.1,71.13,70.97,70.97,115
|
|
3758,20240822 08:10:00,70.97,71.05,70.94,71.03,63
|
|
3759,20240822 08:15:00,71.04,71.15,71.04,71.09,40
|
|
3760,20240822 08:20:00,71.06,71.08,71.01,71.04,32
|
|
3761,20240822 08:25:00,71.05,71.09,71.04,71.04,42
|
|
3762,20240822 08:30:00,71.05,71.05,70.93,70.96,116
|
|
3763,20240822 08:35:00,70.95,71.07,70.95,71.07,85
|
|
3764,20240822 08:40:00,71.07,71.18,71.07,71.18,105
|
|
3765,20240822 08:45:00,71.17,71.21,71.08,71.09,103
|
|
3766,20240822 08:50:00,71.1,71.21,71.1,71.21,79
|
|
3767,20240822 08:55:00,71.2,71.34,71.2,71.21,252
|
|
3768,20240822 09:00:00,71.23,71.24,71.04,71.11,268
|
|
3769,20240822 09:05:00,71.12,71.19,71.08,71.14,146
|
|
3770,20240822 09:10:00,71.14,71.25,71.04,71.18,124
|
|
3771,20240822 09:15:00,71.17,71.23,71.12,71.17,151
|
|
3772,20240822 09:20:00,71.16,71.3,71.09,71.1,183
|
|
3773,20240822 09:25:00,71.1,71.11,71.01,71.03,131
|
|
3774,20240822 09:30:00,71.03,71.04,70.9,71.02,242
|
|
3775,20240822 09:35:00,71.01,71.18,70.94,70.98,430
|
|
3776,20240822 09:40:00,70.96,70.99,70.88,70.99,162
|
|
3777,20240822 09:45:00,70.97,71.1,70.94,71.04,332
|
|
3778,20240822 09:50:00,71.03,71.25,71.03,71.22,494
|
|
3779,20240822 09:55:00,71.2,71.4,71.19,71.3,404
|
|
3780,20240822 10:00:00,71.31,71.5,71.17,71.42,588
|
|
3781,20240822 10:05:00,71.41,71.48,71.37,71.46,359
|
|
3782,20240822 10:10:00,71.46,71.59,71.43,71.46,566
|
|
3783,20240822 10:15:00,71.46,71.54,71.27,71.28,633
|
|
3784,20240822 10:20:00,71.3,71.32,71.13,71.16,549
|
|
3785,20240822 10:25:00,71.16,71.28,71.13,71.24,427
|
|
3786,20240822 10:30:00,71.24,71.42,71.15,71.35,393
|
|
3787,20240822 10:35:00,71.35,71.48,71.26,71.45,331
|
|
3788,20240822 10:40:00,71.45,71.49,71.35,71.42,350
|
|
3789,20240822 10:45:00,71.43,71.56,71.38,71.53,420
|
|
3790,20240822 10:50:00,71.54,71.78,71.53,71.69,908
|
|
3791,20240822 10:55:00,71.7,71.79,71.67,71.75,238
|
|
3792,20240822 11:00:00,71.73,71.76,71.66,71.66,155
|
|
3793,20240822 11:05:00,71.67,71.69,71.49,71.53,233
|
|
3794,20240822 11:10:00,71.55,71.84,71.52,71.83,511
|
|
3795,20240822 11:15:00,71.84,71.94,71.81,71.83,253
|
|
3796,20240822 11:20:00,71.83,71.83,71.71,71.77,204
|
|
3797,20240822 11:25:00,71.78,71.95,71.77,71.82,399
|
|
3798,20240822 11:30:00,71.82,71.99,71.8,71.94,179
|
|
3799,20240822 11:35:00,71.94,71.98,71.84,71.86,125
|
|
3800,20240822 11:40:00,71.87,71.93,71.81,71.86,133
|
|
3801,20240822 11:45:00,71.85,71.88,71.8,71.81,167
|
|
3802,20240822 11:50:00,71.81,71.84,71.73,71.81,154
|
|
3803,20240822 11:55:00,71.78,71.94,71.72,71.9,166
|
|
3804,20240822 12:00:00,71.9,71.93,71.87,71.91,152
|
|
3805,20240822 12:05:00,71.91,72.01,71.86,71.98,210
|
|
3806,20240822 12:10:00,72.02,72.08,71.95,72.05,164
|
|
3807,20240822 12:15:00,72.06,72.11,72.04,72.09,101
|
|
3808,20240822 12:20:00,72.07,72.14,72.04,72.12,148
|
|
3809,20240822 12:25:00,72.11,72.15,72.07,72.12,337
|
|
3810,20240822 12:30:00,72.13,72.13,72.06,72.06,117
|
|
3811,20240822 12:35:00,72.08,72.12,72.05,72.11,114
|
|
3812,20240822 12:40:00,72.11,72.15,72.09,72.12,104
|
|
3813,20240822 12:45:00,72.09,72.13,72.07,72.1,137
|
|
3814,20240822 12:50:00,72.09,72.11,71.98,71.98,95
|
|
3815,20240822 12:55:00,72.0,72.01,71.96,71.98,151
|
|
3816,20240822 13:00:00,71.97,72.0,71.88,71.9,157
|
|
3817,20240822 13:05:00,71.9,71.92,71.81,71.92,76
|
|
3818,20240822 13:10:00,71.91,71.96,71.87,71.88,73
|
|
3819,20240822 13:15:00,71.89,72.04,71.86,72.04,117
|
|
3820,20240822 13:20:00,72.05,72.08,71.99,72.01,84
|
|
3821,20240822 13:25:00,72.01,72.04,71.93,71.93,168
|
|
3822,20240822 13:30:00,71.92,71.93,71.81,71.87,126
|
|
3823,20240822 13:35:00,71.9,71.91,71.84,71.85,84
|
|
3824,20240822 13:40:00,71.84,71.85,71.81,71.84,112
|
|
3825,20240822 13:45:00,71.84,71.91,71.77,71.78,138
|
|
3826,20240822 13:50:00,71.78,71.84,71.73,71.74,139
|
|
3827,20240822 13:55:00,71.73,71.78,71.71,71.77,84
|
|
3828,20240822 14:00:00,71.76,71.8,71.7,71.8,350
|
|
3829,20240822 14:05:00,71.78,71.79,71.73,71.76,77
|
|
3830,20240822 14:10:00,71.78,71.82,71.73,71.81,165
|
|
3831,20240822 14:15:00,71.81,71.85,71.77,71.84,93
|
|
3832,20240822 14:20:00,71.84,71.92,71.72,71.73,209
|
|
3833,20240822 14:25:00,71.72,71.72,71.64,71.69,1189
|
|
3834,20240822 14:30:00,71.69,71.69,71.59,71.59,165
|
|
3835,20240822 14:35:00,71.6,71.64,71.58,71.58,359
|
|
3836,20240822 14:40:00,71.58,71.59,71.49,71.49,364
|
|
3837,20240822 14:45:00,71.48,71.53,71.48,71.52,159
|
|
3838,20240822 14:50:00,71.51,71.54,71.49,71.52,59
|
|
3839,20240822 14:55:00,71.5,71.52,71.47,71.5,30
|
|
3840,20240822 15:00:00,71.5,71.52,71.49,71.52,21
|
|
3841,20240822 15:05:00,71.52,71.53,71.51,71.53,67
|
|
3842,20240822 15:10:00,71.52,71.52,71.52,71.52,20
|
|
3843,20240822 15:15:00,71.53,71.6,71.53,71.53,133
|
|
3844,20240822 15:20:00,71.53,71.55,71.48,71.5,147
|
|
3845,20240822 15:25:00,71.49,71.53,71.49,71.51,48
|
|
3846,20240822 15:30:00,71.51,71.56,71.51,71.55,82
|
|
3847,20240822 15:35:00,71.54,71.57,71.54,71.56,32
|
|
3848,20240822 15:40:00,71.57,71.57,71.54,71.56,65
|
|
3849,20240822 15:45:00,71.54,71.56,71.52,71.53,50
|
|
3850,20240822 15:50:00,71.53,71.56,71.52,71.54,29
|
|
3851,20240822 15:55:00,71.54,71.56,71.53,71.55,44
|
|
3852,20240822 16:00:00,71.56,71.61,71.56,71.59,13
|
|
3853,20240822 16:05:00,71.58,71.59,71.57,71.59,10
|
|
3854,20240822 16:10:00,71.59,71.59,71.57,71.57,6
|
|
3855,20240822 16:15:00,71.59,71.6,71.59,71.59,10
|
|
3856,20240822 16:20:00,71.6,71.6,71.57,71.57,11
|
|
3857,20240822 16:25:00,71.57,71.58,71.57,71.58,5
|
|
3858,20240822 16:30:00,71.59,71.59,71.58,71.58,10
|
|
3859,20240822 16:35:00,71.57,71.61,71.57,71.61,97
|
|
3860,20240822 16:40:00,71.6,71.66,71.6,71.66,46
|
|
3861,20240822 16:45:00,71.65,71.65,71.64,71.65,5
|
|
3862,20240822 16:50:00,71.66,71.66,71.65,71.66,10
|
|
3863,20240822 16:55:00,71.66,71.68,71.63,71.65,59
|
|
3864,20240822 18:00:00,71.58,71.66,71.58,71.65,14
|
|
3865,20240822 18:05:00,71.63,71.64,71.62,71.62,6
|
|
3866,20240822 18:10:00,71.61,71.61,71.61,71.61,3
|
|
3867,20240822 18:15:00,71.59,71.6,71.59,71.59,5
|
|
3868,20240822 18:20:00,71.59,71.6,71.59,71.6,8
|
|
3869,20240822 18:25:00,71.62,71.65,71.62,71.65,9
|
|
3870,20240822 18:30:00,71.64,71.67,71.64,71.67,5
|
|
3871,20240822 18:35:00,71.67,71.7,71.67,71.68,11
|
|
3872,20240822 18:40:00,71.68,71.68,71.68,71.68,1
|
|
3873,20240822 18:45:00,71.7,71.71,71.7,71.7,10
|
|
3874,20240822 18:50:00,71.71,71.71,71.7,71.7,5
|
|
3875,20240822 18:55:00,71.7,71.7,71.7,71.7,0
|
|
3876,20240822 19:00:00,71.7,71.7,71.7,71.7,0
|
|
3877,20240822 19:05:00,71.69,71.71,71.69,71.71,10
|
|
3878,20240822 19:10:00,71.72,71.74,71.72,71.72,6
|
|
3879,20240822 19:15:00,71.73,71.73,71.73,71.73,2
|
|
3880,20240822 19:20:00,71.72,71.72,71.72,71.72,1
|
|
3881,20240822 19:25:00,71.72,71.72,71.71,71.71,3
|
|
3882,20240822 19:30:00,71.71,71.71,71.71,71.71,1
|
|
3883,20240822 19:35:00,71.71,71.71,71.71,71.71,1
|
|
3884,20240822 19:40:00,71.73,71.74,71.73,71.74,2
|
|
3885,20240822 19:45:00,71.75,71.75,71.75,71.75,2
|
|
3886,20240822 19:50:00,71.76,71.76,71.76,71.76,3
|
|
3887,20240822 19:55:00,71.76,71.76,71.76,71.76,2
|
|
3888,20240822 20:00:00,71.76,71.8,71.72,71.72,46
|
|
3889,20240822 20:05:00,71.75,71.75,71.71,71.71,10
|
|
3890,20240822 20:10:00,71.71,71.71,71.7,71.7,2
|
|
3891,20240822 20:15:00,71.7,71.7,71.69,71.7,5
|
|
3892,20240822 20:20:00,71.7,71.71,71.7,71.71,6
|
|
3893,20240822 20:25:00,71.74,71.75,71.71,71.71,18
|
|
3894,20240822 20:30:00,71.71,71.72,71.7,71.7,21
|
|
3895,20240822 20:35:00,71.71,71.71,71.7,71.7,6
|
|
3896,20240822 20:40:00,71.7,71.72,71.7,71.72,6
|
|
3897,20240822 20:45:00,71.75,71.75,71.75,71.75,1
|
|
3898,20240822 20:50:00,71.77,71.78,71.77,71.78,2
|
|
3899,20240822 20:55:00,71.78,71.81,71.78,71.81,5
|
|
3900,20240822 21:00:00,71.83,71.83,71.73,71.77,15
|
|
3901,20240822 21:05:00,71.75,71.75,71.71,71.71,2
|
|
3902,20240822 21:10:00,71.71,71.71,71.71,71.71,0
|
|
3903,20240822 21:15:00,71.7,71.73,71.69,71.7,11
|
|
3904,20240822 21:20:00,71.69,71.74,71.69,71.74,7
|
|
3905,20240822 21:25:00,71.74,71.79,71.74,71.78,13
|
|
3906,20240822 21:30:00,71.77,71.77,71.71,71.72,6
|
|
3907,20240822 21:35:00,71.75,71.77,71.75,71.77,3
|
|
3908,20240822 21:40:00,71.77,71.77,71.76,71.76,3
|
|
3909,20240822 21:45:00,71.72,71.75,71.72,71.75,4
|
|
3910,20240822 21:50:00,71.73,71.74,71.7,71.7,7
|
|
3911,20240822 21:55:00,71.7,71.7,71.66,71.68,9
|
|
3912,20240822 22:00:00,71.68,71.7,71.65,71.7,10
|
|
3913,20240822 22:05:00,71.69,71.7,71.67,71.68,7
|
|
3914,20240822 22:10:00,71.67,71.67,71.67,71.67,1
|
|
3915,20240822 22:15:00,71.68,71.68,71.63,71.64,8
|
|
3916,20240822 22:20:00,71.64,71.64,71.64,71.64,0
|
|
3917,20240822 22:25:00,71.61,71.61,71.59,71.59,3
|
|
3918,20240822 22:30:00,71.57,71.57,71.52,71.54,11
|
|
3919,20240822 22:35:00,71.55,71.6,71.53,71.6,17
|
|
3920,20240822 22:40:00,71.62,71.68,71.62,71.64,5
|
|
3921,20240822 22:45:00,71.65,71.67,71.64,71.66,7
|
|
3922,20240822 22:50:00,71.65,71.65,71.59,71.59,5
|
|
3923,20240822 22:55:00,71.58,71.58,71.56,71.58,6
|
|
3924,20240822 23:00:00,71.54,71.62,71.54,71.58,16
|
|
3925,20240822 23:05:00,71.57,71.6,71.57,71.58,6
|
|
3926,20240822 23:10:00,71.55,71.55,71.54,71.54,2
|
|
3927,20240822 23:15:00,71.59,71.65,71.59,71.65,6
|
|
3928,20240822 23:20:00,71.65,71.65,71.63,71.63,3
|
|
3929,20240822 23:25:00,71.63,71.64,71.63,71.64,5
|
|
3930,20240822 23:30:00,71.63,71.66,71.63,71.66,4
|
|
3931,20240822 23:35:00,71.68,71.71,71.68,71.71,9
|
|
3932,20240822 23:40:00,71.72,71.74,71.72,71.74,2
|
|
3933,20240822 23:45:00,71.75,71.77,71.75,71.77,3
|
|
3934,20240822 23:50:00,71.77,71.77,71.73,71.73,3
|
|
3935,20240822 23:55:00,71.73,71.73,71.73,71.73,0
|
|
3936,20240823 00:00:00,71.72,71.74,71.72,71.74,9
|
|
3937,20240823 00:05:00,71.73,71.75,71.73,71.75,3
|
|
3938,20240823 00:10:00,71.74,71.76,71.74,71.76,4
|
|
3939,20240823 00:15:00,71.76,71.76,71.76,71.76,1
|
|
3940,20240823 00:20:00,71.77,71.78,71.77,71.78,4
|
|
3941,20240823 00:25:00,71.77,71.77,71.77,71.77,1
|
|
3942,20240823 00:30:00,71.79,71.79,71.77,71.77,2
|
|
3943,20240823 00:35:00,71.79,71.79,71.79,71.79,1
|
|
3944,20240823 00:40:00,71.8,71.8,71.79,71.79,9
|
|
3945,20240823 00:45:00,71.77,71.79,71.77,71.79,3
|
|
3946,20240823 00:50:00,71.8,71.8,71.78,71.78,5
|
|
3947,20240823 00:55:00,71.76,71.76,71.76,71.76,1
|
|
3948,20240823 01:00:00,71.75,71.77,71.75,71.77,4
|
|
3949,20240823 01:05:00,71.73,71.74,71.73,71.74,3
|
|
3950,20240823 01:10:00,71.73,71.73,71.73,71.73,2
|
|
3951,20240823 01:15:00,71.72,71.73,71.72,71.72,6
|
|
3952,20240823 01:20:00,71.72,71.72,71.72,71.72,0
|
|
3953,20240823 01:25:00,71.74,71.74,71.74,71.74,5
|
|
3954,20240823 01:30:00,71.74,71.76,71.71,71.73,31
|
|
3955,20240823 01:35:00,71.73,71.75,71.73,71.74,11
|
|
3956,20240823 01:40:00,71.73,71.73,71.7,71.7,6
|
|
3957,20240823 01:45:00,71.7,71.72,71.7,71.72,4
|
|
3958,20240823 01:50:00,71.71,71.71,71.69,71.69,2
|
|
3959,20240823 01:55:00,71.68,71.7,71.66,71.68,10
|
|
3960,20240823 02:00:00,71.68,71.69,71.66,71.66,6
|
|
3961,20240823 02:05:00,71.69,71.71,71.69,71.69,13
|
|
3962,20240823 02:10:00,71.7,71.7,71.65,71.66,10
|
|
3963,20240823 02:15:00,71.69,71.7,71.67,71.68,25
|
|
3964,20240823 02:20:00,71.67,71.68,71.67,71.68,4
|
|
3965,20240823 02:25:00,71.69,71.73,71.69,71.73,7
|
|
3966,20240823 02:30:00,71.72,71.79,71.72,71.76,20
|
|
3967,20240823 02:35:00,71.76,71.8,71.76,71.8,10
|
|
3968,20240823 02:40:00,71.81,71.82,71.8,71.8,12
|
|
3969,20240823 02:45:00,71.8,71.8,71.73,71.74,12
|
|
3970,20240823 02:50:00,71.75,71.78,71.73,71.74,21
|
|
3971,20240823 02:55:00,71.73,71.77,71.71,71.73,30
|
|
3972,20240823 03:00:00,71.72,71.81,71.72,71.73,46
|
|
3973,20240823 03:05:00,71.74,71.8,71.74,71.76,32
|
|
3974,20240823 03:10:00,71.72,71.72,71.67,71.72,15
|
|
3975,20240823 03:15:00,71.74,71.74,71.7,71.7,30
|
|
3976,20240823 03:20:00,71.7,71.75,71.68,71.7,101
|
|
3977,20240823 03:25:00,71.71,71.72,71.68,71.7,9
|
|
3978,20240823 03:30:00,71.72,71.78,71.69,71.78,32
|
|
3979,20240823 03:35:00,71.76,71.78,71.74,71.75,19
|
|
3980,20240823 03:40:00,71.77,71.78,71.75,71.77,28
|
|
3981,20240823 03:45:00,71.76,71.97,71.76,71.95,84
|
|
3982,20240823 03:50:00,71.97,71.99,71.97,71.99,14
|
|
3983,20240823 03:55:00,71.98,71.99,71.91,71.97,69
|
|
3984,20240823 04:00:00,71.97,72.01,71.94,71.98,35
|
|
3985,20240823 04:05:00,71.99,72.01,71.95,72.01,54
|
|
3986,20240823 04:10:00,72.0,72.01,71.98,72.0,28
|
|
3987,20240823 04:15:00,72.0,72.03,71.93,71.96,52
|
|
3988,20240823 04:20:00,71.97,71.99,71.95,71.95,31
|
|
3989,20240823 04:25:00,71.97,72.02,71.89,71.91,108
|
|
3990,20240823 04:30:00,71.91,72.08,71.9,72.07,69
|
|
3991,20240823 04:35:00,72.05,72.13,72.04,72.12,56
|
|
3992,20240823 04:40:00,72.13,72.17,72.11,72.16,16
|
|
3993,20240823 04:45:00,72.17,72.17,72.09,72.09,59
|
|
3994,20240823 04:50:00,72.1,72.17,72.1,72.16,89
|
|
3995,20240823 04:55:00,72.16,72.23,72.16,72.23,128
|
|
3996,20240823 05:00:00,72.23,72.29,72.19,72.22,107
|
|
3997,20240823 05:05:00,72.24,72.28,72.24,72.25,57
|
|
3998,20240823 05:10:00,72.26,72.36,72.26,72.31,96
|
|
3999,20240823 05:15:00,72.33,72.37,72.32,72.33,50
|
|
4000,20240823 05:20:00,72.33,72.34,72.27,72.3,76
|
|
4001,20240823 05:25:00,72.29,72.31,72.27,72.31,53
|
|
4002,20240823 05:30:00,72.3,72.33,72.25,72.33,26
|
|
4003,20240823 05:35:00,72.34,72.37,72.33,72.33,22
|
|
4004,20240823 05:40:00,72.34,72.35,72.3,72.34,20
|
|
4005,20240823 05:45:00,72.36,72.42,72.36,72.39,64
|
|
4006,20240823 05:50:00,72.41,72.45,72.4,72.41,63
|
|
4007,20240823 05:55:00,72.4,72.42,72.36,72.38,43
|
|
4008,20240823 06:00:00,72.37,72.37,72.28,72.28,14
|
|
4009,20240823 06:05:00,72.28,72.3,72.21,72.23,72
|
|
4010,20240823 06:10:00,72.24,72.25,72.23,72.24,29
|
|
4011,20240823 06:15:00,72.21,72.22,72.2,72.21,12
|
|
4012,20240823 06:20:00,72.23,72.25,72.22,72.22,25
|
|
4013,20240823 06:25:00,72.21,72.27,72.2,72.27,28
|
|
4014,20240823 06:30:00,72.28,72.38,72.28,72.38,206
|
|
4015,20240823 06:35:00,72.36,72.38,72.34,72.34,36
|
|
4016,20240823 06:40:00,72.36,72.38,72.33,72.35,42
|
|
4017,20240823 06:45:00,72.36,72.43,72.36,72.37,38
|
|
4018,20240823 06:50:00,72.35,72.37,72.3,72.34,42
|
|
4019,20240823 06:55:00,72.34,72.37,72.33,72.37,19
|
|
4020,20240823 07:00:00,72.37,72.41,72.34,72.41,63
|
|
4021,20240823 07:05:00,72.41,72.43,72.37,72.37,15
|
|
4022,20240823 07:10:00,72.37,72.48,72.37,72.47,79
|
|
4023,20240823 07:15:00,72.47,72.5,72.45,72.5,74
|
|
4024,20240823 07:20:00,72.48,72.5,72.45,72.5,54
|
|
4025,20240823 07:25:00,72.49,72.52,72.47,72.52,46
|
|
4026,20240823 07:30:00,72.51,72.6,72.51,72.56,172
|
|
4027,20240823 07:35:00,72.56,72.73,72.56,72.72,151
|
|
4028,20240823 07:40:00,72.72,72.81,72.72,72.8,356
|
|
4029,20240823 07:45:00,72.79,72.85,72.78,72.81,129
|
|
4030,20240823 07:50:00,72.82,72.84,72.77,72.83,132
|
|
4031,20240823 07:55:00,72.85,72.91,72.84,72.89,164
|
|
4032,20240823 08:00:00,72.88,72.93,72.86,72.92,178
|
|
4033,20240823 08:05:00,72.92,72.96,72.87,72.94,170
|
|
4034,20240823 08:10:00,72.94,72.99,72.9,72.94,329
|
|
4035,20240823 08:15:00,72.94,72.97,72.84,72.85,198
|
|
4036,20240823 08:20:00,72.87,72.89,72.81,72.86,126
|
|
4037,20240823 08:25:00,72.86,72.91,72.85,72.88,67
|
|
4038,20240823 08:30:00,72.88,72.88,72.84,72.87,186
|
|
4039,20240823 08:35:00,72.86,72.86,72.74,72.76,200
|
|
4040,20240823 08:40:00,72.75,72.75,72.67,72.69,103
|
|
4041,20240823 08:45:00,72.69,72.83,72.69,72.77,95
|
|
4042,20240823 08:50:00,72.8,72.81,72.72,72.72,97
|
|
4043,20240823 08:55:00,72.71,72.82,72.7,72.78,126
|
|
4044,20240823 09:00:00,72.79,72.79,72.57,72.71,403
|
|
4045,20240823 09:05:00,72.72,72.76,72.61,72.66,143
|
|
4046,20240823 09:10:00,72.65,72.74,72.64,72.68,134
|
|
4047,20240823 09:15:00,72.68,72.74,72.65,72.74,79
|
|
4048,20240823 09:20:00,72.73,72.77,72.53,72.6,263
|
|
4049,20240823 09:25:00,72.63,72.84,72.63,72.78,248
|
|
4050,20240823 09:30:00,72.77,72.89,72.77,72.78,125
|
|
4051,20240823 09:35:00,72.79,72.89,72.73,72.74,183
|
|
4052,20240823 09:40:00,72.75,72.79,72.69,72.76,128
|
|
4053,20240823 09:45:00,72.76,72.83,72.7,72.79,130
|
|
4054,20240823 09:50:00,72.78,72.85,72.73,72.75,164
|
|
4055,20240823 09:55:00,72.74,72.79,72.7,72.73,135
|
|
4056,20240823 10:00:00,72.74,72.96,72.74,72.93,399
|
|
4057,20240823 10:05:00,72.93,73.05,72.89,72.99,394
|
|
4058,20240823 10:10:00,73.0,73.01,72.87,72.97,212
|
|
4059,20240823 10:15:00,72.95,72.95,72.76,72.81,264
|
|
4060,20240823 10:20:00,72.8,72.85,72.72,72.84,315
|
|
4061,20240823 10:25:00,72.85,72.94,72.83,72.92,209
|
|
4062,20240823 10:30:00,72.93,73.04,72.93,73.0,187
|
|
4063,20240823 10:35:00,73.0,73.03,72.93,72.98,148
|
|
4064,20240823 10:40:00,72.99,73.18,72.96,73.18,139
|
|
4065,20240823 10:45:00,73.18,73.19,72.85,72.86,434
|
|
4066,20240823 10:50:00,72.87,72.87,72.7,72.75,245
|
|
4067,20240823 10:55:00,72.74,72.88,72.73,72.88,195
|
|
4068,20240823 11:00:00,72.85,72.96,72.81,72.9,141
|
|
4069,20240823 11:05:00,72.9,72.99,72.89,72.96,149
|
|
4070,20240823 11:10:00,72.96,72.96,72.79,72.9,97
|
|
4071,20240823 11:15:00,72.91,73.05,72.91,73.03,189
|
|
4072,20240823 11:20:00,73.03,73.07,72.98,73.07,112
|
|
4073,20240823 11:25:00,73.08,73.16,73.05,73.13,147
|
|
4074,20240823 11:30:00,73.12,73.22,73.12,73.17,322
|
|
4075,20240823 11:35:00,73.19,73.23,73.18,73.18,42
|
|
4076,20240823 11:40:00,73.2,73.25,73.15,73.18,130
|
|
4077,20240823 11:45:00,73.18,73.25,73.15,73.23,185
|
|
4078,20240823 11:50:00,73.23,73.27,73.17,73.18,195
|
|
4079,20240823 11:55:00,73.17,73.22,73.13,73.19,122
|
|
4080,20240823 12:00:00,73.17,73.29,73.17,73.25,179
|
|
4081,20240823 12:05:00,73.26,73.27,73.2,73.24,234
|
|
4082,20240823 12:10:00,73.24,73.27,73.13,73.14,191
|
|
4083,20240823 12:15:00,73.14,73.2,73.11,73.16,95
|
|
4084,20240823 12:20:00,73.17,73.19,73.15,73.17,91
|
|
4085,20240823 12:25:00,73.16,73.27,73.16,73.25,54
|
|
4086,20240823 12:30:00,73.25,73.3,73.22,73.24,244
|
|
4087,20240823 12:35:00,73.25,73.3,73.24,73.3,109
|
|
4088,20240823 12:40:00,73.29,73.3,73.19,73.2,168
|
|
4089,20240823 12:45:00,73.19,73.23,73.17,73.2,354
|
|
4090,20240823 12:50:00,73.21,73.3,73.21,73.25,206
|
|
4091,20240823 12:55:00,73.26,73.28,73.24,73.26,42
|
|
4092,20240823 13:00:00,73.25,73.32,73.24,73.32,293
|
|
4093,20240823 13:05:00,73.32,73.41,73.32,73.34,179
|
|
4094,20240823 13:10:00,73.35,73.35,73.32,73.35,90
|
|
4095,20240823 13:15:00,73.34,73.41,73.34,73.41,41
|
|
4096,20240823 13:20:00,73.4,73.41,73.35,73.37,36
|
|
4097,20240823 13:25:00,73.38,73.46,73.38,73.42,145
|
|
4098,20240823 13:30:00,73.41,73.46,73.4,73.45,88
|
|
4099,20240823 13:35:00,73.45,73.48,73.42,73.42,100
|
|
4100,20240823 13:40:00,73.45,73.47,73.4,73.4,149
|
|
4101,20240823 13:45:00,73.39,73.42,73.32,73.36,467
|
|
4102,20240823 13:50:00,73.35,73.36,73.32,73.33,104
|
|
4103,20240823 13:55:00,73.34,73.39,73.33,73.35,108
|
|
4104,20240823 14:00:00,73.33,73.36,73.21,73.21,123
|
|
4105,20240823 14:05:00,73.2,73.27,73.19,73.24,178
|
|
4106,20240823 14:10:00,73.26,73.32,73.26,73.31,109
|
|
4107,20240823 14:15:00,73.32,73.39,73.27,73.29,100
|
|
4108,20240823 14:20:00,73.3,73.31,73.23,73.27,115
|
|
4109,20240823 14:25:00,73.28,73.35,73.17,73.25,694
|
|
4110,20240823 14:30:00,73.25,73.37,73.25,73.33,215
|
|
4111,20240823 14:35:00,73.33,73.38,73.33,73.36,78
|
|
4112,20240823 14:40:00,73.36,73.36,73.33,73.34,56
|
|
4113,20240823 14:45:00,73.34,73.35,73.33,73.34,48
|
|
4114,20240823 14:50:00,73.34,73.38,73.34,73.36,42
|
|
4115,20240823 14:55:00,73.36,73.36,73.29,73.3,57
|
|
4116,20240823 15:00:00,73.31,73.31,73.24,73.26,30
|
|
4117,20240823 15:05:00,73.26,73.29,73.25,73.28,47
|
|
4118,20240823 15:10:00,73.29,73.36,73.29,73.34,105
|
|
4119,20240823 15:15:00,73.34,73.35,73.32,73.33,29
|
|
4120,20240823 15:20:00,73.33,73.34,73.3,73.3,21
|
|
4121,20240823 15:25:00,73.3,73.31,73.28,73.28,77
|
|
4122,20240823 15:30:00,73.26,73.33,73.26,73.33,50
|
|
4123,20240823 15:35:00,73.31,73.31,73.29,73.3,38
|
|
4124,20240823 15:40:00,73.31,73.31,73.29,73.29,30
|
|
4125,20240823 15:45:00,73.28,73.3,73.27,73.3,33
|
|
4126,20240823 15:50:00,73.3,73.3,73.28,73.3,40
|
|
4127,20240823 15:55:00,73.29,73.29,73.28,73.28,37
|
|
4128,20240823 16:00:00,73.27,73.3,73.25,73.3,74
|
|
4129,20240823 16:05:00,73.29,73.31,73.28,73.31,11
|
|
4130,20240823 16:10:00,73.31,73.31,73.3,73.3,7
|
|
4131,20240823 16:15:00,73.29,73.31,73.29,73.3,31
|
|
4132,20240823 16:20:00,73.3,73.31,73.29,73.31,21
|
|
4133,20240823 16:25:00,73.3,73.3,73.3,73.3,9
|
|
4134,20240823 16:30:00,73.3,73.3,73.28,73.28,15
|
|
4135,20240823 16:35:00,73.29,73.29,73.29,73.29,1
|
|
4136,20240823 16:40:00,73.3,73.31,73.3,73.31,12
|
|
4137,20240823 16:45:00,73.31,73.35,73.31,73.31,46
|
|
4138,20240823 16:50:00,73.33,73.35,73.33,73.33,29
|
|
4139,20240823 16:55:00,73.33,73.38,73.33,73.35,16
|
|
4140,20240825 18:00:00,73.49,73.76,73.46,73.59,193
|
|
4141,20240825 18:05:00,73.59,73.63,73.56,73.61,14
|
|
4142,20240825 18:10:00,73.6,73.68,73.6,73.68,39
|
|
4143,20240825 18:15:00,73.67,73.69,73.65,73.65,35
|
|
4144,20240825 18:20:00,73.64,73.64,73.6,73.62,14
|
|
4145,20240825 18:25:00,73.6,73.61,73.55,73.55,27
|
|
4146,20240825 18:30:00,73.54,73.54,73.52,73.53,8
|
|
4147,20240825 18:35:00,73.51,73.51,73.51,73.51,5
|
|
4148,20240825 18:40:00,73.53,73.58,73.53,73.58,19
|
|
4149,20240825 18:45:00,73.57,73.6,73.55,73.6,54
|
|
4150,20240825 18:50:00,73.57,73.59,73.56,73.56,19
|
|
4151,20240825 18:55:00,73.53,73.55,73.52,73.54,19
|
|
4152,20240825 19:00:00,73.51,73.55,73.5,73.53,41
|
|
4153,20240825 19:05:00,73.53,73.54,73.49,73.49,33
|
|
4154,20240825 19:10:00,73.48,73.48,73.44,73.44,37
|
|
4155,20240825 19:15:00,73.44,73.46,73.37,73.38,30
|
|
4156,20240825 19:20:00,73.38,73.46,73.38,73.46,23
|
|
4157,20240825 19:25:00,73.49,73.6,73.49,73.6,22
|
|
4158,20240825 19:30:00,73.61,73.73,73.61,73.72,147
|
|
4159,20240825 19:35:00,73.73,73.73,73.66,73.68,146
|
|
4160,20240825 19:40:00,73.68,73.68,73.64,73.65,61
|
|
4161,20240825 19:45:00,73.65,73.69,73.65,73.66,30
|
|
4162,20240825 19:50:00,73.65,73.65,73.62,73.64,23
|
|
4163,20240825 19:55:00,73.63,73.77,73.63,73.72,58
|
|
4164,20240825 20:00:00,73.72,73.73,73.62,73.63,63
|
|
4165,20240825 20:05:00,73.63,73.68,73.63,73.63,27
|
|
4166,20240825 20:10:00,73.63,73.7,73.63,73.68,20
|
|
4167,20240825 20:15:00,73.68,73.7,73.65,73.69,17
|
|
4168,20240825 20:20:00,73.68,73.71,73.65,73.7,28
|
|
4169,20240825 20:25:00,73.68,73.68,73.65,73.68,24
|
|
4170,20240825 20:30:00,73.67,73.71,73.64,73.64,29
|
|
4171,20240825 20:35:00,73.65,73.71,73.65,73.66,19
|
|
4172,20240825 20:40:00,73.65,73.68,73.64,73.66,25
|
|
4173,20240825 20:45:00,73.66,73.66,73.63,73.64,18
|
|
4174,20240825 20:50:00,73.67,73.71,73.67,73.67,23
|
|
4175,20240825 20:55:00,73.66,73.71,73.66,73.67,32
|
|
4176,20240825 21:00:00,73.68,73.73,73.67,73.71,57
|
|
4177,20240825 21:05:00,73.7,73.73,73.68,73.69,26
|
|
4178,20240825 21:10:00,73.7,73.74,73.67,73.73,48
|
|
4179,20240825 21:15:00,73.74,73.79,73.74,73.74,79
|
|
4180,20240825 21:20:00,73.74,73.78,73.73,73.76,28
|
|
4181,20240825 21:25:00,73.77,73.77,73.72,73.72,24
|
|
4182,20240825 21:30:00,73.73,73.76,73.69,73.69,91
|
|
4183,20240825 21:35:00,73.68,73.69,73.61,73.62,25
|
|
4184,20240825 21:40:00,73.62,73.66,73.62,73.66,24
|
|
4185,20240825 21:45:00,73.66,73.73,73.65,73.73,71
|
|
4186,20240825 21:50:00,73.72,73.74,73.72,73.73,53
|
|
4187,20240825 21:55:00,73.72,73.73,73.7,73.72,19
|
|
4188,20240825 22:00:00,73.7,73.71,73.66,73.66,21
|
|
4189,20240825 22:05:00,73.65,73.67,73.64,73.65,18
|
|
4190,20240825 22:10:00,73.65,73.67,73.64,73.65,20
|
|
4191,20240825 22:15:00,73.66,73.67,73.64,73.64,12
|
|
4192,20240825 22:20:00,73.64,73.64,73.61,73.62,39
|
|
4193,20240825 22:25:00,73.63,73.67,73.63,73.66,36
|
|
4194,20240825 22:30:00,73.67,73.71,73.65,73.69,25
|
|
4195,20240825 22:35:00,73.68,73.7,73.67,73.7,23
|
|
4196,20240825 22:40:00,73.7,73.7,73.66,73.67,40
|
|
4197,20240825 22:45:00,73.68,73.68,73.63,73.64,36
|
|
4198,20240825 22:50:00,73.65,73.67,73.65,73.66,18
|
|
4199,20240825 22:55:00,73.66,73.67,73.62,73.62,23
|
|
4200,20240825 23:00:00,73.64,73.65,73.63,73.63,16
|
|
4201,20240825 23:05:00,73.63,73.64,73.61,73.61,19
|
|
4202,20240825 23:10:00,73.6,73.63,73.6,73.62,20
|
|
4203,20240825 23:15:00,73.62,73.65,73.62,73.62,17
|
|
4204,20240825 23:20:00,73.62,73.63,73.6,73.6,26
|
|
4205,20240825 23:25:00,73.61,73.64,73.61,73.62,31
|
|
4206,20240825 23:30:00,73.61,73.63,73.61,73.62,22
|
|
4207,20240825 23:35:00,73.62,73.75,73.62,73.74,69
|
|
4208,20240825 23:40:00,73.74,73.74,73.7,73.71,33
|
|
4209,20240825 23:45:00,73.69,73.71,73.62,73.63,44
|
|
4210,20240825 23:50:00,73.64,73.68,73.64,73.65,34
|
|
4211,20240825 23:55:00,73.64,73.66,73.64,73.65,20
|
|
4212,20240826 00:00:00,73.64,73.66,73.64,73.66,13
|
|
4213,20240826 00:05:00,73.67,73.67,73.65,73.66,19
|
|
4214,20240826 00:10:00,73.65,73.66,73.64,73.66,24
|
|
4215,20240826 00:15:00,73.65,73.66,73.65,73.65,19
|
|
4216,20240826 00:20:00,73.64,73.65,73.63,73.64,24
|
|
4217,20240826 00:25:00,73.63,73.64,73.62,73.63,13
|
|
4218,20240826 00:30:00,73.63,73.63,73.59,73.59,47
|
|
4219,20240826 00:35:00,73.6,73.64,73.6,73.64,32
|
|
4220,20240826 00:40:00,73.62,73.62,73.61,73.62,20
|
|
4221,20240826 00:45:00,73.62,73.65,73.62,73.62,18
|
|
4222,20240826 00:50:00,73.63,73.63,73.61,73.63,21
|
|
4223,20240826 00:55:00,73.61,73.62,73.6,73.62,24
|
|
4224,20240826 01:00:00,73.63,73.63,73.58,73.58,21
|
|
4225,20240826 01:05:00,73.59,73.62,73.59,73.6,23
|
|
4226,20240826 01:10:00,73.6,73.6,73.58,73.58,25
|
|
4227,20240826 01:15:00,73.58,73.63,73.58,73.62,31
|
|
4228,20240826 01:20:00,73.61,73.62,73.59,73.6,17
|
|
4229,20240826 01:25:00,73.6,73.6,73.59,73.6,22
|
|
4230,20240826 01:30:00,73.6,73.62,73.6,73.62,29
|
|
4231,20240826 01:35:00,73.61,73.63,73.6,73.63,26
|
|
4232,20240826 01:40:00,73.63,73.67,73.63,73.67,51
|
|
4233,20240826 01:45:00,73.65,73.65,73.63,73.64,27
|
|
4234,20240826 01:50:00,73.63,73.65,73.62,73.65,24
|
|
4235,20240826 01:55:00,73.64,73.65,73.61,73.61,36
|
|
4236,20240826 02:00:00,73.61,73.66,73.61,73.65,43
|
|
4237,20240826 02:05:00,73.65,73.69,73.63,73.64,25
|
|
4238,20240826 02:10:00,73.63,73.7,73.62,73.69,33
|
|
4239,20240826 02:15:00,73.7,73.73,73.68,73.73,29
|
|
4240,20240826 02:20:00,73.73,73.73,73.7,73.71,28
|
|
4241,20240826 02:25:00,73.71,73.75,73.7,73.74,58
|
|
4242,20240826 02:30:00,73.75,73.75,73.72,73.75,44
|
|
4243,20240826 02:35:00,73.75,73.78,73.74,73.78,36
|
|
4244,20240826 02:40:00,73.77,73.82,73.76,73.82,45
|
|
4245,20240826 02:45:00,73.83,73.87,73.83,73.87,54
|
|
4246,20240826 02:50:00,73.88,73.91,73.87,73.91,58
|
|
4247,20240826 02:55:00,73.91,73.93,73.88,73.9,103
|
|
4248,20240826 03:00:00,73.91,73.91,73.83,73.85,55
|
|
4249,20240826 03:05:00,73.86,73.87,73.81,73.81,46
|
|
4250,20240826 03:10:00,73.81,73.81,73.76,73.77,45
|
|
4251,20240826 03:15:00,73.77,73.77,73.74,73.75,46
|
|
4252,20240826 03:20:00,73.76,73.84,73.76,73.81,69
|
|
4253,20240826 03:25:00,73.82,73.82,73.76,73.78,55
|
|
4254,20240826 03:30:00,73.81,73.83,73.77,73.8,31
|
|
4255,20240826 03:35:00,73.84,73.88,73.84,73.85,33
|
|
4256,20240826 03:40:00,73.88,73.92,73.88,73.91,30
|
|
4257,20240826 03:45:00,73.92,73.94,73.87,73.89,41
|
|
4258,20240826 03:50:00,73.89,73.92,73.88,73.89,21
|
|
4259,20240826 03:55:00,73.89,73.97,73.89,73.92,39
|
|
4260,20240826 04:00:00,73.94,74.02,73.94,74.0,149
|
|
4261,20240826 04:05:00,74.0,74.06,73.97,73.98,127
|
|
4262,20240826 04:10:00,74.0,74.06,74.0,74.06,36
|
|
4263,20240826 04:15:00,74.08,74.1,74.01,74.01,99
|
|
4264,20240826 04:20:00,74.02,74.02,73.98,73.99,36
|
|
4265,20240826 04:25:00,74.02,74.02,73.96,73.97,48
|
|
4266,20240826 04:30:00,73.97,73.99,73.94,73.98,45
|
|
4267,20240826 04:35:00,73.95,73.98,73.88,73.9,45
|
|
4268,20240826 04:40:00,73.92,73.92,73.87,73.89,9
|
|
4269,20240826 04:45:00,73.92,73.93,73.88,73.88,18
|
|
4270,20240826 04:50:00,73.88,73.92,73.88,73.92,17
|
|
4271,20240826 04:55:00,73.9,73.98,73.9,73.96,20
|
|
4272,20240826 05:00:00,73.94,74.03,73.93,74.0,24
|
|
4273,20240826 05:05:00,74.01,74.02,73.93,73.93,10
|
|
4274,20240826 05:10:00,73.91,73.96,73.91,73.96,23
|
|
4275,20240826 05:15:00,73.99,74.04,73.98,74.0,25
|
|
4276,20240826 05:20:00,74.0,74.01,73.95,73.98,28
|
|
4277,20240826 05:25:00,73.96,74.04,73.96,74.03,11
|
|
4278,20240826 05:30:00,74.02,74.06,74.01,74.06,20
|
|
4279,20240826 05:35:00,74.04,74.04,74.02,74.02,20
|
|
4280,20240826 05:40:00,74.04,74.04,73.99,73.99,9
|
|
4281,20240826 05:45:00,74.02,74.02,73.98,73.98,3
|
|
4282,20240826 05:50:00,73.99,73.99,73.95,73.95,7
|
|
4283,20240826 05:55:00,73.93,73.93,73.83,73.84,34
|
|
4284,20240826 06:00:00,73.85,73.89,73.84,73.89,16
|
|
4285,20240826 06:05:00,73.9,73.97,73.83,73.91,200
|
|
4286,20240826 06:10:00,73.89,74.29,73.84,74.12,295
|
|
4287,20240826 06:15:00,74.12,74.44,74.12,74.43,222
|
|
4288,20240826 06:20:00,74.42,74.51,74.42,74.47,288
|
|
4289,20240826 06:25:00,74.48,74.54,74.45,74.54,121
|
|
4290,20240826 06:30:00,74.54,74.63,74.51,74.57,195
|
|
4291,20240826 06:35:00,74.57,74.6,74.54,74.58,60
|
|
4292,20240826 06:40:00,74.55,74.64,74.55,74.59,131
|
|
4293,20240826 06:45:00,74.6,74.7,74.59,74.7,152
|
|
4294,20240826 06:50:00,74.7,74.72,74.66,74.71,51
|
|
4295,20240826 06:55:00,74.7,74.83,74.67,74.81,89
|
|
4296,20240826 07:00:00,74.81,74.89,74.79,74.88,93
|
|
4297,20240826 07:05:00,74.88,74.95,74.86,74.93,127
|
|
4298,20240826 07:10:00,74.92,74.94,74.8,74.93,189
|
|
4299,20240826 07:15:00,74.92,74.96,74.9,74.95,74
|
|
4300,20240826 07:20:00,74.95,75.0,74.93,74.97,84
|
|
4301,20240826 07:25:00,74.97,75.01,74.91,75.01,141
|
|
4302,20240826 07:30:00,75.01,75.07,75.0,75.02,148
|
|
4303,20240826 07:35:00,75.02,75.12,75.02,75.1,104
|
|
4304,20240826 07:40:00,75.11,75.13,75.09,75.11,121
|
|
4305,20240826 07:45:00,75.12,75.18,75.12,75.16,138
|
|
4306,20240826 07:50:00,75.17,75.23,75.11,75.11,153
|
|
4307,20240826 07:55:00,75.11,75.11,75.03,75.11,276
|
|
4308,20240826 08:00:00,75.12,75.16,74.99,74.99,272
|
|
4309,20240826 08:05:00,75.0,75.11,75.0,75.02,172
|
|
4310,20240826 08:10:00,75.04,75.1,75.03,75.06,168
|
|
4311,20240826 08:15:00,75.04,75.05,74.9,74.96,153
|
|
4312,20240826 08:20:00,74.97,75.05,74.96,75.05,103
|
|
4313,20240826 08:25:00,75.08,75.08,75.01,75.01,56
|
|
4314,20240826 08:30:00,75.02,75.08,74.99,75.08,77
|
|
4315,20240826 08:35:00,75.08,75.12,75.02,75.04,139
|
|
4316,20240826 08:40:00,75.05,75.1,75.02,75.08,189
|
|
4317,20240826 08:45:00,75.08,75.09,75.0,75.07,154
|
|
4318,20240826 08:50:00,75.06,75.13,75.02,75.08,280
|
|
4319,20240826 08:55:00,75.1,75.16,75.09,75.14,191
|
|
4320,20240826 09:00:00,75.14,75.17,75.05,75.08,831
|
|
4321,20240826 09:05:00,75.09,75.25,75.09,75.2,487
|
|
4322,20240826 09:10:00,75.22,75.29,75.16,75.24,215
|
|
4323,20240826 09:15:00,75.23,75.24,75.12,75.17,307
|
|
4324,20240826 09:20:00,75.2,75.3,75.2,75.28,198
|
|
4325,20240826 09:25:00,75.27,75.29,75.21,75.27,258
|
|
4326,20240826 09:30:00,75.28,75.42,75.26,75.31,555
|
|
4327,20240826 09:35:00,75.32,75.38,75.23,75.35,333
|
|
4328,20240826 09:40:00,75.35,75.43,75.3,75.41,296
|
|
4329,20240826 09:45:00,75.41,75.42,75.36,75.4,303
|
|
4330,20240826 09:50:00,75.41,75.44,75.34,75.36,230
|
|
4331,20240826 09:55:00,75.36,75.43,75.36,75.41,453
|
|
4332,20240826 10:00:00,75.4,75.47,75.38,75.42,408
|
|
4333,20240826 10:05:00,75.43,75.43,75.38,75.4,313
|
|
4334,20240826 10:10:00,75.4,75.45,75.36,75.44,131
|
|
4335,20240826 10:15:00,75.43,75.46,75.24,75.25,454
|
|
4336,20240826 10:20:00,75.25,75.26,74.96,75.01,316
|
|
4337,20240826 10:25:00,74.99,75.2,74.96,75.16,217
|
|
4338,20240826 10:30:00,75.17,75.24,75.16,75.2,228
|
|
4339,20240826 10:35:00,75.21,75.21,74.98,75.07,287
|
|
4340,20240826 10:40:00,75.06,75.11,75.01,75.09,229
|
|
4341,20240826 10:45:00,75.12,75.14,75.0,75.0,221
|
|
4342,20240826 10:50:00,74.98,75.09,74.98,75.07,349
|
|
4343,20240826 10:55:00,75.09,75.11,75.03,75.05,97
|
|
4344,20240826 11:00:00,75.05,75.05,74.95,74.99,172
|
|
4345,20240826 11:05:00,74.99,75.09,74.96,75.04,115
|
|
4346,20240826 11:10:00,75.03,75.15,74.98,75.09,169
|
|
4347,20240826 11:15:00,75.08,75.1,75.01,75.06,248
|
|
4348,20240826 11:20:00,75.06,75.12,75.02,75.06,262
|
|
4349,20240826 11:25:00,75.05,75.09,74.98,75.04,391
|
|
4350,20240826 11:30:00,75.03,75.06,74.85,74.89,214
|
|
4351,20240826 11:35:00,74.91,74.99,74.87,74.95,154
|
|
4352,20240826 11:40:00,74.96,75.06,74.95,75.05,149
|
|
4353,20240826 11:45:00,75.03,75.12,74.96,74.98,170
|
|
4354,20240826 11:50:00,74.99,74.99,74.89,74.91,131
|
|
4355,20240826 11:55:00,74.89,74.95,74.83,74.93,497
|
|
4356,20240826 12:00:00,74.92,74.98,74.89,74.97,113
|
|
4357,20240826 12:05:00,74.95,74.95,74.79,74.81,153
|
|
4358,20240826 12:10:00,74.82,74.9,74.82,74.87,55
|
|
4359,20240826 12:15:00,74.89,74.93,74.86,74.86,98
|
|
4360,20240826 12:20:00,74.86,74.91,74.85,74.9,67
|
|
4361,20240826 12:25:00,74.9,74.91,74.86,74.9,59
|
|
4362,20240826 12:30:00,74.91,74.92,74.85,74.85,55
|
|
4363,20240826 12:35:00,74.86,74.93,74.84,74.93,104
|
|
4364,20240826 12:40:00,74.94,74.94,74.83,74.9,67
|
|
4365,20240826 12:45:00,74.9,74.98,74.89,74.9,250
|
|
4366,20240826 12:50:00,74.91,75.03,74.91,75.01,105
|
|
4367,20240826 12:55:00,75.01,75.02,74.96,74.98,58
|
|
4368,20240826 13:00:00,74.98,75.1,74.95,75.08,150
|
|
4369,20240826 13:05:00,75.08,75.08,74.99,75.04,78
|
|
4370,20240826 13:10:00,75.04,75.16,75.04,75.11,157
|
|
4371,20240826 13:15:00,75.15,75.15,75.0,75.04,91
|
|
4372,20240826 13:20:00,75.04,75.08,75.02,75.06,64
|
|
4373,20240826 13:25:00,75.05,75.09,75.03,75.03,51
|
|
4374,20240826 13:30:00,75.03,75.03,74.98,75.02,156
|
|
4375,20240826 13:35:00,75.01,75.04,74.99,75.01,82
|
|
4376,20240826 13:40:00,75.0,75.05,75.0,75.04,83
|
|
4377,20240826 13:45:00,75.04,75.06,75.0,75.05,72
|
|
4378,20240826 13:50:00,75.07,75.09,75.03,75.05,164
|
|
4379,20240826 13:55:00,75.05,75.08,75.03,75.07,392
|
|
4380,20240826 14:00:00,75.06,75.15,75.04,75.13,367
|
|
4381,20240826 14:05:00,75.14,75.2,75.12,75.2,235
|
|
4382,20240826 14:10:00,75.19,75.22,75.15,75.2,148
|
|
4383,20240826 14:15:00,75.21,75.28,75.19,75.24,288
|
|
4384,20240826 14:20:00,75.24,75.27,75.2,75.21,484
|
|
4385,20240826 14:25:00,75.21,75.25,75.14,75.23,884
|
|
4386,20240826 14:30:00,75.22,75.24,75.19,75.23,117
|
|
4387,20240826 14:35:00,75.23,75.28,75.22,75.25,139
|
|
4388,20240826 14:40:00,75.26,75.28,75.26,75.28,54
|
|
4389,20240826 14:45:00,75.28,75.28,75.21,75.23,194
|
|
4390,20240826 14:50:00,75.22,75.22,75.2,75.2,17
|
|
4391,20240826 14:55:00,75.19,75.19,75.15,75.16,75
|
|
4392,20240826 15:00:00,75.21,75.21,75.16,75.16,92
|
|
4393,20240826 15:05:00,75.16,75.16,75.08,75.11,226
|
|
4394,20240826 15:10:00,75.11,75.11,75.05,75.08,191
|
|
4395,20240826 15:15:00,75.07,75.07,75.02,75.02,99
|
|
4396,20240826 15:20:00,75.01,75.05,75.01,75.05,19
|
|
4397,20240826 15:25:00,75.04,75.04,74.99,75.0,64
|
|
4398,20240826 15:30:00,75.01,75.05,75.01,75.02,76
|
|
4399,20240826 15:35:00,75.01,75.01,74.96,74.97,142
|
|
4400,20240826 15:40:00,74.98,75.03,74.98,75.0,94
|
|
4401,20240826 15:45:00,74.99,74.99,74.95,74.96,101
|
|
4402,20240826 15:50:00,74.98,74.98,74.96,74.98,38
|
|
4403,20240826 15:55:00,74.98,74.98,74.91,74.92,77
|
|
4404,20240826 16:00:00,74.92,74.92,74.88,74.9,30
|
|
4405,20240826 16:05:00,74.88,74.88,74.86,74.88,15
|
|
4406,20240826 16:10:00,74.88,74.9,74.87,74.88,20
|
|
4407,20240826 16:15:00,74.89,74.89,74.88,74.89,8
|
|
4408,20240826 16:20:00,74.89,74.91,74.88,74.88,11
|
|
4409,20240826 16:25:00,74.88,74.92,74.88,74.92,42
|
|
4410,20240826 16:30:00,74.93,74.93,74.91,74.91,5
|
|
4411,20240826 16:35:00,74.92,74.93,74.92,74.93,25
|
|
4412,20240826 16:40:00,74.94,74.94,74.92,74.93,18
|
|
4413,20240826 16:45:00,74.93,74.97,74.92,74.96,84
|
|
4414,20240826 16:50:00,74.96,74.98,74.93,74.95,62
|
|
4415,20240826 16:55:00,74.95,74.96,74.92,74.95,20
|
|
4416,20240826 18:00:00,74.95,75.0,74.91,74.92,30
|
|
4417,20240826 18:05:00,74.9,74.9,74.89,74.89,4
|
|
4418,20240826 18:10:00,74.9,74.91,74.9,74.91,4
|
|
4419,20240826 18:15:00,74.92,74.94,74.91,74.92,10
|
|
4420,20240826 18:20:00,74.92,74.92,74.91,74.92,9
|
|
4421,20240826 18:25:00,74.92,74.94,74.92,74.94,27
|
|
4422,20240826 18:30:00,74.95,74.96,74.94,74.95,11
|
|
4423,20240826 18:35:00,74.94,74.96,74.94,74.96,6
|
|
4424,20240826 18:40:00,74.95,74.95,74.92,74.92,2
|
|
4425,20240826 18:45:00,74.9,74.9,74.87,74.89,16
|
|
4426,20240826 18:50:00,74.89,74.89,74.89,74.89,0
|
|
4427,20240826 18:55:00,74.9,74.9,74.89,74.89,4
|
|
4428,20240826 19:00:00,74.89,74.89,74.89,74.89,4
|
|
4429,20240826 19:05:00,74.88,74.88,74.88,74.88,3
|
|
4430,20240826 19:10:00,74.88,74.88,74.87,74.87,11
|
|
4431,20240826 19:15:00,74.88,74.88,74.88,74.88,1
|
|
4432,20240826 19:20:00,74.89,74.89,74.89,74.89,1
|
|
4433,20240826 19:25:00,74.9,74.9,74.9,74.9,2
|
|
4434,20240826 19:30:00,74.92,74.92,74.92,74.92,1
|
|
4435,20240826 19:35:00,74.92,74.92,74.92,74.92,1
|
|
4436,20240826 19:40:00,74.91,74.92,74.91,74.92,10
|
|
4437,20240826 19:45:00,74.93,74.93,74.92,74.92,2
|
|
4438,20240826 19:50:00,74.95,74.96,74.95,74.95,5
|
|
4439,20240826 19:55:00,74.95,74.95,74.95,74.95,0
|
|
4440,20240826 20:00:00,74.96,74.97,74.91,74.91,37
|
|
4441,20240826 20:05:00,74.93,74.95,74.93,74.95,2
|
|
4442,20240826 20:10:00,74.95,74.96,74.95,74.96,7
|
|
4443,20240826 20:15:00,74.93,74.93,74.93,74.93,1
|
|
4444,20240826 20:20:00,74.94,74.96,74.94,74.96,8
|
|
4445,20240826 20:25:00,74.95,74.95,74.92,74.94,10
|
|
4446,20240826 20:30:00,74.93,74.94,74.93,74.94,6
|
|
4447,20240826 20:35:00,74.93,74.95,74.93,74.95,4
|
|
4448,20240826 20:40:00,74.95,74.95,74.92,74.92,5
|
|
4449,20240826 20:45:00,74.93,74.93,74.9,74.9,6
|
|
4450,20240826 20:50:00,74.9,74.9,74.87,74.87,9
|
|
4451,20240826 20:55:00,74.89,74.9,74.88,74.9,3
|
|
4452,20240826 21:00:00,74.9,74.93,74.87,74.88,22
|
|
4453,20240826 21:05:00,74.89,74.89,74.83,74.84,15
|
|
4454,20240826 21:10:00,74.84,74.84,74.74,74.74,161
|
|
4455,20240826 21:15:00,74.72,74.72,74.67,74.7,74
|
|
4456,20240826 21:20:00,74.68,74.74,74.67,74.73,24
|
|
4457,20240826 21:25:00,74.74,74.81,74.74,74.8,6
|
|
4458,20240826 21:30:00,74.81,74.81,74.81,74.81,3
|
|
4459,20240826 21:35:00,74.77,74.78,74.77,74.78,9
|
|
4460,20240826 21:40:00,74.79,74.79,74.75,74.76,34
|
|
4461,20240826 21:45:00,74.78,74.83,74.77,74.81,67
|
|
4462,20240826 21:50:00,74.82,74.87,74.8,74.85,19
|
|
4463,20240826 21:55:00,74.87,74.91,74.87,74.9,27
|
|
4464,20240826 22:00:00,74.88,74.88,74.81,74.81,3
|
|
4465,20240826 22:05:00,74.86,74.88,74.86,74.86,9
|
|
4466,20240826 22:10:00,74.87,74.87,74.87,74.87,4
|
|
4467,20240826 22:15:00,74.9,74.9,74.9,74.9,1
|
|
4468,20240826 22:20:00,74.9,74.91,74.9,74.91,14
|
|
4469,20240826 22:25:00,74.92,74.93,74.9,74.91,24
|
|
4470,20240826 22:30:00,74.9,74.99,74.9,74.97,17
|
|
4471,20240826 22:35:00,74.96,74.97,74.96,74.97,3
|
|
4472,20240826 22:40:00,74.94,74.94,74.92,74.93,4
|
|
4473,20240826 22:45:00,74.95,74.95,74.95,74.95,16
|
|
4474,20240826 22:50:00,74.95,74.97,74.95,74.97,20
|
|
4475,20240826 22:55:00,74.95,74.95,74.94,74.94,5
|
|
4476,20240826 23:00:00,74.93,74.94,74.91,74.91,21
|
|
4477,20240826 23:05:00,74.91,74.91,74.88,74.88,13
|
|
4478,20240826 23:10:00,74.89,74.95,74.89,74.94,14
|
|
4479,20240826 23:15:00,74.93,74.94,74.91,74.93,35
|
|
4480,20240826 23:20:00,74.94,74.95,74.93,74.93,5
|
|
4481,20240826 23:25:00,74.92,74.94,74.92,74.93,32
|
|
4482,20240826 23:30:00,74.89,74.89,74.89,74.89,3
|
|
4483,20240826 23:35:00,74.89,74.91,74.89,74.91,9
|
|
4484,20240826 23:40:00,74.9,74.91,74.9,74.91,7
|
|
4485,20240826 23:45:00,74.9,74.9,74.9,74.9,4
|
|
4486,20240826 23:50:00,74.91,74.92,74.91,74.91,6
|
|
4487,20240826 23:55:00,74.91,74.91,74.91,74.91,2
|
|
4488,20240827 00:00:00,74.91,74.91,74.87,74.87,6
|
|
4489,20240827 00:05:00,74.88,74.89,74.88,74.89,6
|
|
4490,20240827 00:10:00,74.92,74.99,74.92,74.92,29
|
|
4491,20240827 00:15:00,74.93,74.97,74.93,74.95,42
|
|
4492,20240827 00:20:00,74.95,74.95,74.92,74.94,30
|
|
4493,20240827 00:25:00,74.94,74.95,74.93,74.94,9
|
|
4494,20240827 00:30:00,74.94,74.96,74.94,74.96,2
|
|
4495,20240827 00:35:00,74.95,74.95,74.92,74.93,4
|
|
4496,20240827 00:40:00,74.92,74.94,74.92,74.94,2
|
|
4497,20240827 00:45:00,74.94,74.95,74.93,74.94,7
|
|
4498,20240827 00:50:00,74.96,74.98,74.96,74.97,9
|
|
4499,20240827 00:55:00,74.97,74.98,74.97,74.98,17
|
|
4500,20240827 01:00:00,74.98,75.0,74.96,75.0,9
|
|
4501,20240827 01:05:00,75.01,75.03,75.01,75.02,7
|
|
4502,20240827 01:10:00,75.02,75.03,75.02,75.03,2
|
|
4503,20240827 01:15:00,75.03,75.03,75.01,75.02,8
|
|
4504,20240827 01:20:00,75.02,75.03,75.01,75.02,13
|
|
4505,20240827 01:25:00,75.03,75.03,75.0,75.0,4
|
|
4506,20240827 01:30:00,75.03,75.05,75.02,75.03,11
|
|
4507,20240827 01:35:00,75.01,75.01,75.0,75.0,9
|
|
4508,20240827 01:40:00,75.01,75.04,75.0,75.03,16
|
|
4509,20240827 01:45:00,75.03,75.04,75.03,75.03,7
|
|
4510,20240827 01:50:00,75.03,75.03,75.03,75.03,1
|
|
4511,20240827 01:55:00,75.03,75.04,75.03,75.04,2
|
|
4512,20240827 02:00:00,75.04,75.08,75.04,75.07,41
|
|
4513,20240827 02:05:00,75.08,75.08,75.07,75.08,26
|
|
4514,20240827 02:10:00,75.09,75.12,75.08,75.12,44
|
|
4515,20240827 02:15:00,75.13,75.19,75.13,75.18,49
|
|
4516,20240827 02:20:00,75.19,75.22,75.15,75.16,33
|
|
4517,20240827 02:25:00,75.19,75.19,75.11,75.11,65
|
|
4518,20240827 02:30:00,75.14,75.15,75.1,75.1,10
|
|
4519,20240827 02:35:00,75.09,75.09,75.05,75.07,33
|
|
4520,20240827 02:40:00,75.07,75.09,75.07,75.07,6
|
|
4521,20240827 02:45:00,75.1,75.11,75.08,75.11,38
|
|
4522,20240827 02:50:00,75.12,75.14,75.09,75.09,35
|
|
4523,20240827 02:55:00,75.1,75.15,75.09,75.15,73
|
|
4524,20240827 03:00:00,75.13,75.16,75.04,75.04,43
|
|
4525,20240827 03:05:00,75.03,75.06,75.01,75.01,79
|
|
4526,20240827 03:10:00,75.01,75.07,75.0,75.07,70
|
|
4527,20240827 03:15:00,75.08,75.15,75.08,75.15,52
|
|
4528,20240827 03:20:00,75.15,75.17,75.07,75.07,34
|
|
4529,20240827 03:25:00,75.05,75.07,75.03,75.03,26
|
|
4530,20240827 03:30:00,75.04,75.11,75.03,75.1,52
|
|
4531,20240827 03:35:00,75.09,75.09,75.02,75.03,21
|
|
4532,20240827 03:40:00,75.05,75.15,75.05,75.07,27
|
|
4533,20240827 03:45:00,75.07,75.07,74.94,74.97,85
|
|
4534,20240827 03:50:00,74.97,74.99,74.88,74.93,51
|
|
4535,20240827 03:55:00,74.93,74.96,74.9,74.9,58
|
|
4536,20240827 04:00:00,74.9,75.03,74.9,75.03,54
|
|
4537,20240827 04:05:00,75.04,75.05,74.94,74.94,46
|
|
4538,20240827 04:10:00,74.93,74.95,74.91,74.94,22
|
|
4539,20240827 04:15:00,74.94,74.96,74.88,74.88,57
|
|
4540,20240827 04:20:00,74.89,74.9,74.82,74.83,101
|
|
4541,20240827 04:25:00,74.83,74.89,74.79,74.8,120
|
|
4542,20240827 04:30:00,74.81,74.93,74.79,74.93,68
|
|
4543,20240827 04:35:00,74.93,74.93,74.84,74.89,51
|
|
4544,20240827 04:40:00,74.88,74.9,74.85,74.86,30
|
|
4545,20240827 04:45:00,74.9,74.91,74.81,74.83,30
|
|
4546,20240827 04:50:00,74.83,74.89,74.78,74.8,48
|
|
4547,20240827 04:55:00,74.8,74.86,74.8,74.85,10
|
|
4548,20240827 05:00:00,74.85,74.88,74.8,74.85,76
|
|
4549,20240827 05:05:00,74.84,74.84,74.74,74.76,76
|
|
4550,20240827 05:10:00,74.76,74.78,74.7,74.71,85
|
|
4551,20240827 05:15:00,74.71,74.71,74.47,74.52,250
|
|
4552,20240827 05:20:00,74.51,74.62,74.51,74.58,46
|
|
4553,20240827 05:25:00,74.58,74.68,74.58,74.63,43
|
|
4554,20240827 05:30:00,74.62,74.62,74.57,74.57,20
|
|
4555,20240827 05:35:00,74.59,74.62,74.58,74.62,22
|
|
4556,20240827 05:40:00,74.61,74.64,74.58,74.62,19
|
|
4557,20240827 05:45:00,74.62,74.63,74.52,74.52,31
|
|
4558,20240827 05:50:00,74.55,74.63,74.55,74.61,36
|
|
4559,20240827 05:55:00,74.6,74.66,74.59,74.62,56
|
|
4560,20240827 06:00:00,74.6,74.68,74.59,74.66,44
|
|
4561,20240827 06:05:00,74.67,74.76,74.66,74.75,38
|
|
4562,20240827 06:10:00,74.79,74.8,74.73,74.73,16
|
|
4563,20240827 06:15:00,74.77,74.77,74.72,74.72,7
|
|
4564,20240827 06:20:00,74.75,74.77,74.72,74.72,28
|
|
4565,20240827 06:25:00,74.75,74.75,74.66,74.67,29
|
|
4566,20240827 06:30:00,74.68,74.72,74.66,74.7,51
|
|
4567,20240827 06:35:00,74.71,74.83,74.71,74.83,41
|
|
4568,20240827 06:40:00,74.84,74.87,74.74,74.76,59
|
|
4569,20240827 06:45:00,74.75,74.8,74.74,74.8,11
|
|
4570,20240827 06:50:00,74.82,74.88,74.82,74.87,27
|
|
4571,20240827 06:55:00,74.88,74.9,74.84,74.84,21
|
|
4572,20240827 07:00:00,74.83,74.85,74.79,74.85,29
|
|
4573,20240827 07:05:00,74.83,74.84,74.81,74.84,14
|
|
4574,20240827 07:10:00,74.84,74.88,74.84,74.88,53
|
|
4575,20240827 07:15:00,74.88,74.9,74.85,74.88,49
|
|
4576,20240827 07:20:00,74.87,74.87,74.85,74.87,15
|
|
4577,20240827 07:25:00,74.87,74.89,74.85,74.86,21
|
|
4578,20240827 07:30:00,74.9,74.92,74.87,74.89,24
|
|
4579,20240827 07:35:00,74.89,74.89,74.84,74.84,47
|
|
4580,20240827 07:40:00,74.88,74.93,74.88,74.92,21
|
|
4581,20240827 07:45:00,74.89,74.89,74.84,74.86,16
|
|
4582,20240827 07:50:00,74.84,74.89,74.76,74.77,175
|
|
4583,20240827 07:55:00,74.78,74.87,74.78,74.87,57
|
|
4584,20240827 08:00:00,74.88,74.92,74.88,74.89,32
|
|
4585,20240827 08:05:00,74.87,74.89,74.7,74.75,156
|
|
4586,20240827 08:10:00,74.76,74.8,74.74,74.79,77
|
|
4587,20240827 08:15:00,74.8,74.88,74.8,74.8,66
|
|
4588,20240827 08:20:00,74.79,74.85,74.76,74.85,35
|
|
4589,20240827 08:25:00,74.86,74.86,74.81,74.81,35
|
|
4590,20240827 08:30:00,74.79,74.82,74.68,74.68,80
|
|
4591,20240827 08:35:00,74.69,74.73,74.62,74.64,357
|
|
4592,20240827 08:40:00,74.65,74.7,74.58,74.59,72
|
|
4593,20240827 08:45:00,74.59,74.66,74.59,74.62,80
|
|
4594,20240827 08:50:00,74.6,74.63,74.56,74.62,94
|
|
4595,20240827 08:55:00,74.61,74.72,74.51,74.71,207
|
|
4596,20240827 09:00:00,74.7,74.79,74.58,74.59,378
|
|
4597,20240827 09:05:00,74.61,74.75,74.61,74.74,233
|
|
4598,20240827 09:10:00,74.74,74.83,74.71,74.8,158
|
|
4599,20240827 09:15:00,74.79,74.85,74.7,74.7,339
|
|
4600,20240827 09:20:00,74.7,74.72,74.65,74.65,327
|
|
4601,20240827 09:25:00,74.64,74.71,74.56,74.6,136
|
|
4602,20240827 09:30:00,74.6,74.78,74.59,74.75,100
|
|
4603,20240827 09:35:00,74.75,74.75,74.62,74.65,221
|
|
4604,20240827 09:40:00,74.64,74.64,74.47,74.51,329
|
|
4605,20240827 09:45:00,74.5,74.65,74.49,74.64,199
|
|
4606,20240827 09:50:00,74.63,74.66,74.55,74.58,131
|
|
4607,20240827 09:55:00,74.58,74.69,74.57,74.6,140
|
|
4608,20240827 10:00:00,74.57,74.6,74.5,74.57,240
|
|
4609,20240827 10:05:00,74.57,74.58,74.42,74.55,380
|
|
4610,20240827 10:10:00,74.56,74.6,74.45,74.5,269
|
|
4611,20240827 10:15:00,74.51,74.59,74.45,74.48,184
|
|
4612,20240827 10:20:00,74.48,74.52,74.17,74.21,427
|
|
4613,20240827 10:25:00,74.22,74.3,74.09,74.28,317
|
|
4614,20240827 10:30:00,74.28,74.36,74.23,74.25,263
|
|
4615,20240827 10:35:00,74.25,74.3,74.05,74.1,221
|
|
4616,20240827 10:40:00,74.11,74.14,73.99,74.05,376
|
|
4617,20240827 10:45:00,74.06,74.29,74.02,74.24,431
|
|
4618,20240827 10:50:00,74.24,74.25,74.12,74.23,294
|
|
4619,20240827 10:55:00,74.23,74.29,74.19,74.21,253
|
|
4620,20240827 11:00:00,74.2,74.3,74.08,74.25,398
|
|
4621,20240827 11:05:00,74.23,74.27,74.16,74.21,106
|
|
4622,20240827 11:10:00,74.2,74.21,74.15,74.18,247
|
|
4623,20240827 11:15:00,74.18,74.21,73.83,73.94,574
|
|
4624,20240827 11:20:00,73.96,74.04,73.93,73.93,145
|
|
4625,20240827 11:25:00,73.93,74.11,73.92,74.1,208
|
|
4626,20240827 11:30:00,74.1,74.13,73.99,74.02,111
|
|
4627,20240827 11:35:00,74.02,74.04,73.95,73.98,317
|
|
4628,20240827 11:40:00,74.0,74.04,73.9,73.92,160
|
|
4629,20240827 11:45:00,73.91,74.12,73.91,74.11,540
|
|
4630,20240827 11:50:00,74.11,74.11,74.0,74.01,76
|
|
4631,20240827 11:55:00,74.03,74.03,73.9,73.94,80
|
|
4632,20240827 12:00:00,73.93,73.93,73.82,73.84,247
|
|
4633,20240827 12:05:00,73.83,73.95,73.79,73.9,203
|
|
4634,20240827 12:10:00,73.9,73.95,73.79,73.79,158
|
|
4635,20240827 12:15:00,73.79,73.83,73.79,73.79,63
|
|
4636,20240827 12:20:00,73.8,73.8,73.67,73.68,177
|
|
4637,20240827 12:25:00,73.71,73.71,73.66,73.68,152
|
|
4638,20240827 12:30:00,73.68,73.79,73.68,73.79,179
|
|
4639,20240827 12:35:00,73.82,73.82,73.7,73.72,116
|
|
4640,20240827 12:40:00,73.72,73.73,73.64,73.65,90
|
|
4641,20240827 12:45:00,73.63,73.7,73.61,73.62,71
|
|
4642,20240827 12:50:00,73.6,73.63,73.57,73.63,152
|
|
4643,20240827 12:55:00,73.61,73.65,73.54,73.55,418
|
|
4644,20240827 13:00:00,73.55,73.62,73.5,73.61,283
|
|
4645,20240827 13:05:00,73.61,73.61,73.53,73.57,121
|
|
4646,20240827 13:10:00,73.58,73.63,73.58,73.6,324
|
|
4647,20240827 13:15:00,73.61,73.72,73.61,73.65,195
|
|
4648,20240827 13:20:00,73.64,73.64,73.52,73.55,134
|
|
4649,20240827 13:25:00,73.56,73.58,73.52,73.55,124
|
|
4650,20240827 13:30:00,73.55,73.66,73.55,73.65,52
|
|
4651,20240827 13:35:00,73.64,73.66,73.62,73.66,108
|
|
4652,20240827 13:40:00,73.65,73.7,73.63,73.7,88
|
|
4653,20240827 13:45:00,73.68,73.68,73.6,73.66,70
|
|
4654,20240827 13:50:00,73.66,73.66,73.61,73.65,51
|
|
4655,20240827 13:55:00,73.64,73.69,73.62,73.63,142
|
|
4656,20240827 14:00:00,73.64,73.76,73.61,73.76,186
|
|
4657,20240827 14:05:00,73.76,73.78,73.74,73.75,176
|
|
4658,20240827 14:10:00,73.76,73.78,73.71,73.76,322
|
|
4659,20240827 14:15:00,73.77,73.82,73.73,73.79,443
|
|
4660,20240827 14:20:00,73.78,73.8,73.59,73.6,250
|
|
4661,20240827 14:25:00,73.62,73.69,73.52,73.65,800
|
|
4662,20240827 14:30:00,73.65,73.73,73.64,73.72,353
|
|
4663,20240827 14:35:00,73.72,73.75,73.69,73.69,145
|
|
4664,20240827 14:40:00,73.69,73.78,73.66,73.76,301
|
|
4665,20240827 14:45:00,73.75,73.76,73.74,73.75,86
|
|
4666,20240827 14:50:00,73.75,73.75,73.68,73.68,79
|
|
4667,20240827 14:55:00,73.68,73.72,73.68,73.72,60
|
|
4668,20240827 15:00:00,73.74,73.74,73.69,73.69,50
|
|
4669,20240827 15:05:00,73.7,73.74,73.66,73.68,117
|
|
4670,20240827 15:10:00,73.69,73.74,73.68,73.72,90
|
|
4671,20240827 15:15:00,73.72,73.75,73.7,73.71,149
|
|
4672,20240827 15:20:00,73.71,73.73,73.71,73.73,14
|
|
4673,20240827 15:25:00,73.73,73.77,73.73,73.76,33
|
|
4674,20240827 15:30:00,73.76,73.77,73.73,73.73,35
|
|
4675,20240827 15:35:00,73.71,73.73,73.67,73.67,164
|
|
4676,20240827 15:40:00,73.67,73.71,73.67,73.71,41
|
|
4677,20240827 15:45:00,73.72,73.72,73.68,73.68,92
|
|
4678,20240827 15:50:00,73.7,73.75,73.7,73.73,37
|
|
4679,20240827 15:55:00,73.73,73.77,73.73,73.76,52
|
|
4680,20240827 16:00:00,73.76,73.77,73.74,73.77,89
|
|
4681,20240827 16:05:00,73.76,73.76,73.74,73.76,13
|
|
4682,20240827 16:10:00,73.75,73.76,73.72,73.75,40
|
|
4683,20240827 16:15:00,73.74,73.74,73.71,73.71,32
|
|
4684,20240827 16:20:00,73.72,73.74,73.71,73.73,17
|
|
4685,20240827 16:25:00,73.74,73.76,73.74,73.76,25
|
|
4686,20240827 16:30:00,73.78,73.92,73.77,73.9,81
|
|
4687,20240827 16:35:00,73.91,73.93,73.88,73.91,89
|
|
4688,20240827 16:40:00,73.91,73.94,73.9,73.94,30
|
|
4689,20240827 16:45:00,73.95,73.95,73.88,73.89,70
|
|
4690,20240827 16:50:00,73.89,73.9,73.85,73.85,21
|
|
4691,20240827 16:55:00,73.86,73.86,73.82,73.83,18
|
|
4692,20240827 18:00:00,73.87,73.94,73.87,73.94,24
|
|
4693,20240827 18:05:00,73.93,73.98,73.93,73.97,15
|
|
4694,20240827 18:10:00,73.97,73.97,73.93,73.93,4
|
|
4695,20240827 18:15:00,73.9,73.93,73.9,73.92,6
|
|
4696,20240827 18:20:00,73.92,73.92,73.92,73.92,3
|
|
4697,20240827 18:25:00,73.94,73.96,73.93,73.95,34
|
|
4698,20240827 18:30:00,73.94,73.95,73.9,73.9,14
|
|
4699,20240827 18:35:00,73.9,73.9,73.9,73.9,0
|
|
4700,20240827 18:40:00,73.93,73.94,73.93,73.94,10
|
|
4701,20240827 18:45:00,73.94,73.94,73.94,73.94,0
|
|
4702,20240827 18:50:00,73.89,73.89,73.89,73.89,2
|
|
4703,20240827 18:55:00,73.88,73.9,73.88,73.9,12
|
|
4704,20240827 19:00:00,73.88,73.88,73.88,73.88,3
|
|
4705,20240827 19:05:00,73.88,73.89,73.88,73.89,4
|
|
4706,20240827 19:10:00,73.89,73.89,73.89,73.89,0
|
|
4707,20240827 19:15:00,73.89,73.89,73.89,73.89,0
|
|
4708,20240827 19:20:00,73.85,73.86,73.84,73.86,9
|
|
4709,20240827 19:25:00,73.84,73.84,73.83,73.84,7
|
|
4710,20240827 19:30:00,73.83,73.83,73.82,73.83,4
|
|
4711,20240827 19:35:00,73.82,73.82,73.81,73.81,2
|
|
4712,20240827 19:40:00,73.82,73.82,73.81,73.82,7
|
|
4713,20240827 19:45:00,73.82,73.84,73.82,73.84,7
|
|
4714,20240827 19:50:00,73.85,73.9,73.85,73.9,9
|
|
4715,20240827 19:55:00,73.9,73.9,73.9,73.9,15
|
|
4716,20240827 20:00:00,73.89,73.97,73.89,73.97,56
|
|
4717,20240827 20:05:00,73.95,73.95,73.9,73.93,27
|
|
4718,20240827 20:10:00,73.93,74.02,73.93,74.0,32
|
|
4719,20240827 20:15:00,73.97,74.0,73.97,73.99,4
|
|
4720,20240827 20:20:00,73.95,73.97,73.95,73.97,3
|
|
4721,20240827 20:25:00,73.97,73.97,73.97,73.97,0
|
|
4722,20240827 20:30:00,73.99,73.99,73.99,73.99,1
|
|
4723,20240827 20:35:00,73.99,73.99,73.99,73.99,0
|
|
4724,20240827 20:40:00,73.97,73.97,73.97,73.97,7
|
|
4725,20240827 20:45:00,73.96,73.96,73.96,73.96,4
|
|
4726,20240827 20:50:00,73.99,74.01,73.98,74.0,8
|
|
4727,20240827 20:55:00,73.99,73.99,73.98,73.98,3
|
|
4728,20240827 21:00:00,73.95,73.99,73.93,73.97,18
|
|
4729,20240827 21:05:00,73.98,74.01,73.95,74.0,26
|
|
4730,20240827 21:10:00,74.0,74.0,73.96,73.98,7
|
|
4731,20240827 21:15:00,73.96,73.96,73.96,73.96,1
|
|
4732,20240827 21:20:00,73.98,73.98,73.97,73.97,2
|
|
4733,20240827 21:25:00,73.98,73.98,73.94,73.94,2
|
|
4734,20240827 21:30:00,73.96,74.02,73.96,74.01,23
|
|
4735,20240827 21:35:00,74.0,74.0,73.93,73.93,3
|
|
4736,20240827 21:40:00,73.94,73.99,73.94,73.99,12
|
|
4737,20240827 21:45:00,74.02,74.02,74.01,74.01,6
|
|
4738,20240827 21:50:00,73.95,73.95,73.92,73.92,8
|
|
4739,20240827 21:55:00,73.86,73.86,73.81,73.82,20
|
|
4740,20240827 22:00:00,73.82,73.83,73.8,73.83,4
|
|
4741,20240827 22:05:00,73.79,73.79,73.76,73.76,8
|
|
4742,20240827 22:10:00,73.75,73.79,73.75,73.79,8
|
|
4743,20240827 22:15:00,73.77,73.77,73.76,73.76,6
|
|
4744,20240827 22:20:00,73.76,73.76,73.72,73.72,117
|
|
4745,20240827 22:25:00,73.73,73.73,73.72,73.72,4
|
|
4746,20240827 22:30:00,73.71,73.72,73.63,73.64,46
|
|
4747,20240827 22:35:00,73.62,73.66,73.59,73.66,136
|
|
4748,20240827 22:40:00,73.68,73.73,73.68,73.73,16
|
|
4749,20240827 22:45:00,73.75,73.76,73.75,73.76,5
|
|
4750,20240827 22:50:00,73.75,73.77,73.75,73.77,6
|
|
4751,20240827 22:55:00,73.76,73.76,73.76,73.76,1
|
|
4752,20240827 23:00:00,73.72,73.73,73.69,73.7,13
|
|
4753,20240827 23:05:00,73.7,73.73,73.7,73.7,9
|
|
4754,20240827 23:10:00,73.66,73.66,73.64,73.66,19
|
|
4755,20240827 23:15:00,73.66,73.67,73.66,73.67,3
|
|
4756,20240827 23:20:00,73.72,73.72,73.72,73.72,2
|
|
4757,20240827 23:25:00,73.75,73.75,73.75,73.75,3
|
|
4758,20240827 23:30:00,73.74,73.75,73.74,73.75,2
|
|
4759,20240827 23:35:00,73.75,73.75,73.75,73.75,0
|
|
4760,20240827 23:40:00,73.75,73.75,73.73,73.73,3
|
|
4761,20240827 23:45:00,73.74,73.76,73.74,73.76,4
|
|
4762,20240827 23:50:00,73.77,73.77,73.76,73.76,3
|
|
4763,20240827 23:55:00,73.76,73.76,73.76,73.76,1
|
|
4764,20240828 00:00:00,73.76,73.77,73.75,73.76,18
|
|
4765,20240828 00:05:00,73.74,73.74,73.71,73.71,25
|
|
4766,20240828 00:10:00,73.71,73.73,73.71,73.72,7
|
|
4767,20240828 00:15:00,73.72,73.72,73.7,73.71,10
|
|
4768,20240828 00:20:00,73.71,73.71,73.7,73.7,3
|
|
4769,20240828 00:25:00,73.7,73.7,73.7,73.7,0
|
|
4770,20240828 00:30:00,73.68,73.68,73.68,73.68,1
|
|
4771,20240828 00:35:00,73.68,73.68,73.68,73.68,0
|
|
4772,20240828 00:40:00,73.65,73.67,73.63,73.67,17
|
|
4773,20240828 00:45:00,73.66,73.66,73.64,73.65,4
|
|
4774,20240828 00:50:00,73.66,73.67,73.66,73.67,3
|
|
4775,20240828 00:55:00,73.67,73.67,73.63,73.64,29
|
|
4776,20240828 01:00:00,73.65,73.67,73.65,73.66,6
|
|
4777,20240828 01:05:00,73.65,73.65,73.65,73.65,1
|
|
4778,20240828 01:10:00,73.63,73.67,73.63,73.65,11
|
|
4779,20240828 01:15:00,73.65,73.65,73.65,73.65,0
|
|
4780,20240828 01:20:00,73.65,73.65,73.58,73.58,19
|
|
4781,20240828 01:25:00,73.6,73.62,73.6,73.62,5
|
|
4782,20240828 01:30:00,73.61,73.62,73.55,73.56,19
|
|
4783,20240828 01:35:00,73.57,73.59,73.57,73.59,7
|
|
4784,20240828 01:40:00,73.6,73.62,73.6,73.62,2
|
|
4785,20240828 01:45:00,73.59,73.63,73.59,73.63,4
|
|
4786,20240828 01:50:00,73.66,73.67,73.66,73.66,6
|
|
4787,20240828 01:55:00,73.64,73.67,73.64,73.64,18
|
|
4788,20240828 02:00:00,73.64,73.65,73.63,73.64,11
|
|
4789,20240828 02:05:00,73.66,73.71,73.66,73.7,13
|
|
4790,20240828 02:10:00,73.67,73.68,73.64,73.65,12
|
|
4791,20240828 02:15:00,73.67,73.68,73.64,73.64,23
|
|
4792,20240828 02:20:00,73.66,73.68,73.63,73.66,24
|
|
4793,20240828 02:25:00,73.66,73.74,73.64,73.73,20
|
|
4794,20240828 02:30:00,73.71,73.75,73.71,73.74,23
|
|
4795,20240828 02:35:00,73.71,73.76,73.71,73.75,18
|
|
4796,20240828 02:40:00,73.75,73.77,73.69,73.71,48
|
|
4797,20240828 02:45:00,73.68,73.73,73.68,73.73,10
|
|
4798,20240828 02:50:00,73.73,73.73,73.68,73.73,20
|
|
4799,20240828 02:55:00,73.73,73.74,73.7,73.74,16
|
|
4800,20240828 03:00:00,73.71,73.74,73.6,73.62,40
|
|
4801,20240828 03:05:00,73.6,73.63,73.58,73.63,50
|
|
4802,20240828 03:10:00,73.64,73.69,73.63,73.63,40
|
|
4803,20240828 03:15:00,73.64,73.68,73.64,73.68,14
|
|
4804,20240828 03:20:00,73.69,73.7,73.6,73.61,50
|
|
4805,20240828 03:25:00,73.63,73.63,73.57,73.57,29
|
|
4806,20240828 03:30:00,73.59,73.61,73.51,73.52,35
|
|
4807,20240828 03:35:00,73.5,73.57,73.44,73.57,41
|
|
4808,20240828 03:40:00,73.58,73.64,73.52,73.53,37
|
|
4809,20240828 03:45:00,73.49,73.49,73.45,73.47,15
|
|
4810,20240828 03:50:00,73.48,73.48,73.45,73.46,8
|
|
4811,20240828 03:55:00,73.48,73.52,73.47,73.51,35
|
|
4812,20240828 04:00:00,73.51,73.52,73.27,73.27,151
|
|
4813,20240828 04:05:00,73.29,73.3,73.24,73.26,86
|
|
4814,20240828 04:10:00,73.28,73.32,73.25,73.29,52
|
|
4815,20240828 04:15:00,73.27,73.31,73.25,73.28,82
|
|
4816,20240828 04:20:00,73.24,73.24,73.04,73.05,173
|
|
4817,20240828 04:25:00,73.03,73.03,72.76,72.76,305
|
|
4818,20240828 04:30:00,72.75,72.95,72.72,72.95,453
|
|
4819,20240828 04:35:00,72.96,73.13,72.91,73.12,106
|
|
4820,20240828 04:40:00,73.1,73.18,73.09,73.1,40
|
|
4821,20240828 04:45:00,73.1,73.11,73.01,73.04,42
|
|
4822,20240828 04:50:00,73.05,73.07,72.98,72.99,47
|
|
4823,20240828 04:55:00,73.03,73.16,72.98,73.16,57
|
|
4824,20240828 05:00:00,73.15,73.24,73.12,73.12,55
|
|
4825,20240828 05:05:00,73.16,73.16,73.03,73.04,57
|
|
4826,20240828 05:10:00,73.04,73.04,72.97,72.97,38
|
|
4827,20240828 05:15:00,72.96,72.96,72.86,72.88,58
|
|
4828,20240828 05:20:00,72.86,72.87,72.83,72.87,29
|
|
4829,20240828 05:25:00,72.89,72.92,72.86,72.92,22
|
|
4830,20240828 05:30:00,72.91,73.06,72.91,73.05,62
|
|
4831,20240828 05:35:00,73.05,73.09,73.04,73.05,14
|
|
4832,20240828 05:40:00,73.01,73.05,73.0,73.02,17
|
|
4833,20240828 05:45:00,73.0,73.01,72.96,72.99,47
|
|
4834,20240828 05:50:00,73.0,73.02,72.96,72.98,30
|
|
4835,20240828 05:55:00,72.97,72.97,72.91,72.94,82
|
|
4836,20240828 06:00:00,72.91,72.95,72.83,72.94,93
|
|
4837,20240828 06:05:00,72.93,72.97,72.88,72.9,41
|
|
4838,20240828 06:10:00,72.89,72.93,72.83,72.89,33
|
|
4839,20240828 06:15:00,72.87,72.89,72.81,72.82,15
|
|
4840,20240828 06:20:00,72.82,72.85,72.78,72.81,109
|
|
4841,20240828 06:25:00,72.8,72.81,72.57,72.61,179
|
|
4842,20240828 06:30:00,72.62,72.71,72.59,72.69,263
|
|
4843,20240828 06:35:00,72.65,72.65,72.56,72.61,67
|
|
4844,20240828 06:40:00,72.61,72.62,72.41,72.45,270
|
|
4845,20240828 06:45:00,72.43,72.5,72.43,72.46,55
|
|
4846,20240828 06:50:00,72.48,72.53,72.47,72.5,34
|
|
4847,20240828 06:55:00,72.5,72.53,72.46,72.48,129
|
|
4848,20240828 07:00:00,72.48,72.48,72.28,72.28,107
|
|
4849,20240828 07:05:00,72.28,72.41,72.22,72.41,110
|
|
4850,20240828 07:10:00,72.39,72.5,72.39,72.42,109
|
|
4851,20240828 07:15:00,72.43,72.53,72.42,72.52,107
|
|
4852,20240828 07:20:00,72.52,72.52,72.44,72.47,63
|
|
4853,20240828 07:25:00,72.49,72.59,72.47,72.58,61
|
|
4854,20240828 07:30:00,72.58,72.59,72.54,72.57,69
|
|
4855,20240828 07:35:00,72.57,72.59,72.53,72.54,78
|
|
4856,20240828 07:40:00,72.52,72.57,72.52,72.55,71
|
|
4857,20240828 07:45:00,72.55,72.57,72.49,72.52,65
|
|
4858,20240828 07:50:00,72.53,72.62,72.51,72.62,61
|
|
4859,20240828 07:55:00,72.63,72.75,72.63,72.7,260
|
|
4860,20240828 08:00:00,72.71,72.72,72.6,72.7,139
|
|
4861,20240828 08:05:00,72.7,72.77,72.68,72.68,139
|
|
4862,20240828 08:10:00,72.67,72.69,72.58,72.59,138
|
|
4863,20240828 08:15:00,72.61,72.71,72.55,72.66,102
|
|
4864,20240828 08:20:00,72.68,72.72,72.63,72.7,204
|
|
4865,20240828 08:25:00,72.7,72.72,72.63,72.67,111
|
|
4866,20240828 08:30:00,72.69,72.72,72.64,72.65,90
|
|
4867,20240828 08:35:00,72.66,72.78,72.66,72.74,210
|
|
4868,20240828 08:40:00,72.73,72.81,72.73,72.76,133
|
|
4869,20240828 08:45:00,72.77,72.98,72.73,72.95,169
|
|
4870,20240828 08:50:00,72.96,73.13,72.95,73.11,295
|
|
4871,20240828 08:55:00,73.11,73.12,73.01,73.03,226
|
|
4872,20240828 09:00:00,73.06,73.07,72.92,72.95,300
|
|
4873,20240828 09:05:00,72.94,73.24,72.93,73.22,232
|
|
4874,20240828 09:10:00,73.23,73.24,72.97,73.02,379
|
|
4875,20240828 09:15:00,73.03,73.12,72.91,73.0,312
|
|
4876,20240828 09:20:00,72.99,72.99,72.8,72.86,290
|
|
4877,20240828 09:25:00,72.87,72.94,72.86,72.92,140
|
|
4878,20240828 09:30:00,72.92,72.93,72.7,72.74,242
|
|
4879,20240828 09:35:00,72.73,73.01,72.67,73.0,250
|
|
4880,20240828 09:40:00,72.99,73.0,72.84,72.97,287
|
|
4881,20240828 09:45:00,72.96,72.99,72.81,72.97,187
|
|
4882,20240828 09:50:00,72.99,73.01,72.8,72.85,240
|
|
4883,20240828 09:55:00,72.85,72.95,72.84,72.89,270
|
|
4884,20240828 10:00:00,72.87,73.01,72.82,72.99,179
|
|
4885,20240828 10:05:00,73.01,73.08,72.91,72.99,173
|
|
4886,20240828 10:10:00,72.99,73.02,72.73,72.77,303
|
|
4887,20240828 10:15:00,72.77,72.77,72.54,72.67,302
|
|
4888,20240828 10:20:00,72.66,72.67,72.56,72.59,139
|
|
4889,20240828 10:25:00,72.6,72.63,72.54,72.56,204
|
|
4890,20240828 10:30:00,72.55,72.82,72.36,72.77,546
|
|
4891,20240828 10:35:00,72.73,73.07,72.73,72.9,488
|
|
4892,20240828 10:40:00,72.91,72.92,72.74,72.89,417
|
|
4893,20240828 10:45:00,72.89,73.02,72.89,72.92,266
|
|
4894,20240828 10:50:00,72.92,73.21,72.84,73.19,288
|
|
4895,20240828 10:55:00,73.18,73.31,73.14,73.3,317
|
|
4896,20240828 11:00:00,73.27,73.38,73.16,73.38,289
|
|
4897,20240828 11:05:00,73.39,73.56,73.38,73.49,718
|
|
4898,20240828 11:10:00,73.49,73.5,73.28,73.34,228
|
|
4899,20240828 11:15:00,73.3,73.3,73.0,73.09,456
|
|
4900,20240828 11:20:00,73.07,73.14,72.89,72.91,393
|
|
4901,20240828 11:25:00,72.92,73.02,72.85,72.97,202
|
|
4902,20240828 11:30:00,72.97,73.03,72.82,72.93,212
|
|
4903,20240828 11:35:00,72.93,73.09,72.79,73.07,252
|
|
4904,20240828 11:40:00,73.06,73.2,72.98,73.17,246
|
|
4905,20240828 11:45:00,73.15,73.16,72.93,73.02,133
|
|
4906,20240828 11:50:00,73.0,73.0,72.91,73.0,74
|
|
4907,20240828 11:55:00,73.0,73.02,72.89,72.91,78
|
|
4908,20240828 12:00:00,72.91,72.94,72.79,72.83,94
|
|
4909,20240828 12:05:00,72.83,72.87,72.79,72.85,56
|
|
4910,20240828 12:10:00,72.87,72.96,72.84,72.91,87
|
|
4911,20240828 12:15:00,72.92,72.96,72.87,72.95,65
|
|
4912,20240828 12:20:00,72.94,72.94,72.83,72.85,57
|
|
4913,20240828 12:25:00,72.84,72.92,72.84,72.86,204
|
|
4914,20240828 12:30:00,72.86,72.99,72.82,72.96,114
|
|
4915,20240828 12:35:00,72.97,72.99,72.92,72.98,93
|
|
4916,20240828 12:40:00,72.99,72.99,72.95,72.96,49
|
|
4917,20240828 12:45:00,72.97,73.09,72.95,73.09,148
|
|
4918,20240828 12:50:00,73.08,73.19,73.07,73.15,121
|
|
4919,20240828 12:55:00,73.15,73.15,73.05,73.13,98
|
|
4920,20240828 13:00:00,73.11,73.14,73.04,73.12,82
|
|
4921,20240828 13:05:00,73.12,73.17,73.12,73.16,109
|
|
4922,20240828 13:10:00,73.15,73.19,73.07,73.07,57
|
|
4923,20240828 13:15:00,73.07,73.13,73.05,73.11,56
|
|
4924,20240828 13:20:00,73.1,73.1,73.04,73.05,21
|
|
4925,20240828 13:25:00,73.04,73.04,72.96,73.01,124
|
|
4926,20240828 13:30:00,73.02,73.06,72.98,73.0,42
|
|
4927,20240828 13:35:00,73.02,73.04,73.0,73.0,37
|
|
4928,20240828 13:40:00,72.99,72.99,72.96,72.96,21
|
|
4929,20240828 13:45:00,72.95,72.95,72.84,72.84,90
|
|
4930,20240828 13:50:00,72.84,72.84,72.68,72.76,242
|
|
4931,20240828 13:55:00,72.79,72.86,72.79,72.81,57
|
|
4932,20240828 14:00:00,72.8,72.86,72.8,72.82,76
|
|
4933,20240828 14:05:00,72.84,72.86,72.71,72.77,85
|
|
4934,20240828 14:10:00,72.78,72.85,72.77,72.84,147
|
|
4935,20240828 14:15:00,72.86,72.87,72.73,72.73,93
|
|
4936,20240828 14:20:00,72.73,72.73,72.59,72.59,178
|
|
4937,20240828 14:25:00,72.58,72.64,72.52,72.61,518
|
|
4938,20240828 14:30:00,72.62,72.68,72.59,72.6,197
|
|
4939,20240828 14:35:00,72.61,72.64,72.56,72.63,110
|
|
4940,20240828 14:40:00,72.63,72.64,72.6,72.61,71
|
|
4941,20240828 14:45:00,72.62,72.68,72.6,72.67,130
|
|
4942,20240828 14:50:00,72.68,72.68,72.64,72.67,51
|
|
4943,20240828 14:55:00,72.67,72.68,72.64,72.66,13
|
|
4944,20240828 15:00:00,72.66,72.68,72.64,72.67,19
|
|
4945,20240828 15:05:00,72.65,72.71,72.65,72.7,119
|
|
4946,20240828 15:10:00,72.7,72.7,72.67,72.67,16
|
|
4947,20240828 15:15:00,72.67,72.73,72.67,72.73,77
|
|
4948,20240828 15:20:00,72.74,72.77,72.73,72.75,55
|
|
4949,20240828 15:25:00,72.76,72.77,72.75,72.76,65
|
|
4950,20240828 15:30:00,72.77,72.81,72.74,72.75,76
|
|
4951,20240828 15:35:00,72.76,72.78,72.73,72.78,27
|
|
4952,20240828 15:40:00,72.78,72.78,72.73,72.78,98
|
|
4953,20240828 15:45:00,72.76,72.76,72.74,72.76,88
|
|
4954,20240828 15:50:00,72.76,72.78,72.75,72.78,13
|
|
4955,20240828 15:55:00,72.78,72.78,72.71,72.74,49
|
|
4956,20240828 16:00:00,72.75,72.75,72.73,72.74,19
|
|
4957,20240828 16:05:00,72.74,72.75,72.73,72.75,13
|
|
4958,20240828 16:10:00,72.74,72.75,72.73,72.74,41
|
|
4959,20240828 16:15:00,72.74,72.78,72.71,72.71,64
|
|
4960,20240828 16:20:00,72.71,72.72,72.68,72.68,19
|
|
4961,20240828 16:25:00,72.68,72.68,72.58,72.6,19
|
|
4962,20240828 16:30:00,72.57,72.61,72.56,72.6,73
|
|
4963,20240828 16:35:00,72.57,72.59,72.51,72.53,24
|
|
4964,20240828 16:40:00,72.53,72.53,72.5,72.52,19
|
|
4965,20240828 16:45:00,72.49,72.49,72.42,72.42,22
|
|
4966,20240828 16:50:00,72.41,72.43,72.38,72.41,52
|
|
4967,20240828 16:55:00,72.42,72.43,72.39,72.42,20
|
|
4968,20240828 18:00:00,72.45,72.45,72.36,72.36,5
|
|
4969,20240828 18:05:00,72.35,72.35,72.29,72.3,24
|
|
4970,20240828 18:10:00,72.28,72.28,72.26,72.28,106
|
|
4971,20240828 18:15:00,72.27,72.3,72.25,72.29,33
|
|
4972,20240828 18:20:00,72.3,72.33,72.28,72.29,34
|
|
4973,20240828 18:25:00,72.29,72.29,72.29,72.29,13
|
|
4974,20240828 18:30:00,72.34,72.41,72.33,72.41,21
|
|
4975,20240828 18:35:00,72.43,72.45,72.4,72.43,18
|
|
4976,20240828 18:40:00,72.44,72.46,72.43,72.43,19
|
|
4977,20240828 18:45:00,72.43,72.44,72.43,72.44,5
|
|
4978,20240828 18:50:00,72.47,72.47,72.47,72.47,1
|
|
4979,20240828 18:55:00,72.47,72.47,72.47,72.47,0
|
|
4980,20240828 19:00:00,72.45,72.48,72.45,72.45,6
|
|
4981,20240828 19:05:00,72.48,72.48,72.48,72.48,2
|
|
4982,20240828 19:10:00,72.48,72.48,72.48,72.48,3
|
|
4983,20240828 19:15:00,72.48,72.49,72.47,72.48,8
|
|
4984,20240828 19:20:00,72.49,72.49,72.46,72.46,4
|
|
4985,20240828 19:25:00,72.46,72.46,72.46,72.46,0
|
|
4986,20240828 19:30:00,72.46,72.46,72.46,72.46,0
|
|
4987,20240828 19:35:00,72.49,72.5,72.47,72.48,7
|
|
4988,20240828 19:40:00,72.5,72.52,72.5,72.52,7
|
|
4989,20240828 19:45:00,72.53,72.53,72.51,72.51,4
|
|
4990,20240828 19:50:00,72.51,72.51,72.5,72.5,3
|
|
4991,20240828 19:55:00,72.5,72.5,72.49,72.49,8
|
|
4992,20240828 20:00:00,72.48,72.5,72.47,72.48,32
|
|
4993,20240828 20:05:00,72.48,72.53,72.48,72.52,4
|
|
4994,20240828 20:10:00,72.5,72.5,72.5,72.5,6
|
|
4995,20240828 20:15:00,72.53,72.55,72.53,72.55,23
|
|
4996,20240828 20:20:00,72.55,72.64,72.55,72.6,26
|
|
4997,20240828 20:25:00,72.59,72.6,72.57,72.6,7
|
|
4998,20240828 20:30:00,72.62,72.62,72.62,72.62,2
|
|
4999,20240828 20:35:00,72.56,72.56,72.55,72.55,4
|
|
5000,20240828 20:40:00,72.54,72.54,72.54,72.54,1
|
|
5001,20240828 20:45:00,72.61,72.61,72.56,72.56,6
|
|
5002,20240828 20:50:00,72.57,72.57,72.56,72.56,5
|
|
5003,20240828 20:55:00,72.54,72.56,72.54,72.56,5
|
|
5004,20240828 21:00:00,72.6,72.68,72.6,72.68,30
|
|
5005,20240828 21:05:00,72.67,72.67,72.64,72.67,10
|
|
5006,20240828 21:10:00,72.68,72.68,72.66,72.67,8
|
|
5007,20240828 21:15:00,72.67,72.72,72.67,72.71,14
|
|
5008,20240828 21:20:00,72.69,72.7,72.68,72.68,9
|
|
5009,20240828 21:25:00,72.66,72.68,72.66,72.68,4
|
|
5010,20240828 21:30:00,72.68,72.7,72.65,72.66,11
|
|
5011,20240828 21:35:00,72.67,72.73,72.66,72.73,11
|
|
5012,20240828 21:40:00,72.72,72.78,72.72,72.72,36
|
|
5013,20240828 21:45:00,72.71,72.76,72.71,72.76,3
|
|
5014,20240828 21:50:00,72.75,72.78,72.74,72.74,21
|
|
5015,20240828 21:55:00,72.72,72.72,72.71,72.71,3
|
|
5016,20240828 22:00:00,72.68,72.69,72.67,72.68,8
|
|
5017,20240828 22:05:00,72.67,72.68,72.67,72.68,3
|
|
5018,20240828 22:10:00,72.69,72.76,72.69,72.76,17
|
|
5019,20240828 22:15:00,72.74,72.74,72.74,72.74,6
|
|
5020,20240828 22:20:00,72.75,72.76,72.72,72.73,36
|
|
5021,20240828 22:25:00,72.72,72.79,72.72,72.79,25
|
|
5022,20240828 22:30:00,72.78,72.81,72.74,72.74,15
|
|
5023,20240828 22:35:00,72.73,72.77,72.73,72.77,31
|
|
5024,20240828 22:40:00,72.76,72.77,72.74,72.76,17
|
|
5025,20240828 22:45:00,72.76,72.79,72.74,72.79,5
|
|
5026,20240828 22:50:00,72.78,72.79,72.76,72.76,9
|
|
5027,20240828 22:55:00,72.76,72.77,72.76,72.76,31
|
|
5028,20240828 23:00:00,72.74,72.76,72.73,72.74,9
|
|
5029,20240828 23:05:00,72.72,72.74,72.65,72.66,17
|
|
5030,20240828 23:10:00,72.66,72.7,72.65,72.7,19
|
|
5031,20240828 23:15:00,72.7,72.7,72.67,72.67,7
|
|
5032,20240828 23:20:00,72.67,72.69,72.67,72.68,28
|
|
5033,20240828 23:25:00,72.67,72.69,72.67,72.69,3
|
|
5034,20240828 23:30:00,72.7,72.7,72.69,72.7,15
|
|
5035,20240828 23:35:00,72.69,72.71,72.69,72.71,3
|
|
5036,20240828 23:40:00,72.7,72.7,72.68,72.69,3
|
|
5037,20240828 23:45:00,72.68,72.68,72.66,72.66,6
|
|
5038,20240828 23:50:00,72.67,72.67,72.67,72.67,4
|
|
5039,20240828 23:55:00,72.68,72.7,72.68,72.7,12
|
|
5040,20240829 00:00:00,72.69,72.69,72.67,72.69,16
|
|
5041,20240829 00:05:00,72.69,72.69,72.66,72.68,17
|
|
5042,20240829 00:10:00,72.68,72.69,72.66,72.67,55
|
|
5043,20240829 00:15:00,72.67,72.67,72.67,72.67,1
|
|
5044,20240829 00:20:00,72.68,72.68,72.68,72.68,1
|
|
5045,20240829 00:25:00,72.68,72.68,72.68,72.68,0
|
|
5046,20240829 00:30:00,72.67,72.67,72.67,72.67,3
|
|
5047,20240829 00:35:00,72.63,72.65,72.63,72.65,2
|
|
5048,20240829 00:40:00,72.65,72.65,72.65,72.65,0
|
|
5049,20240829 00:45:00,72.69,72.72,72.69,72.71,6
|
|
5050,20240829 00:50:00,72.72,72.73,72.72,72.72,14
|
|
5051,20240829 00:55:00,72.71,72.71,72.71,72.71,2
|
|
5052,20240829 01:00:00,72.71,72.71,72.69,72.69,3
|
|
5053,20240829 01:05:00,72.7,72.71,72.7,72.71,6
|
|
5054,20240829 01:10:00,72.71,72.71,72.71,72.71,7
|
|
5055,20240829 01:15:00,72.7,72.73,72.7,72.73,3
|
|
5056,20240829 01:20:00,72.73,72.76,72.73,72.76,6
|
|
5057,20240829 01:25:00,72.76,72.81,72.76,72.81,16
|
|
5058,20240829 01:30:00,72.82,72.83,72.77,72.77,25
|
|
5059,20240829 01:35:00,72.78,72.8,72.76,72.79,32
|
|
5060,20240829 01:40:00,72.76,72.77,72.72,72.72,12
|
|
5061,20240829 01:45:00,72.73,72.73,72.7,72.7,20
|
|
5062,20240829 01:50:00,72.71,72.77,72.69,72.77,24
|
|
5063,20240829 01:55:00,72.82,72.82,72.8,72.81,15
|
|
5064,20240829 02:00:00,72.78,72.81,72.78,72.8,19
|
|
5065,20240829 02:05:00,72.78,72.8,72.78,72.8,12
|
|
5066,20240829 02:10:00,72.76,72.76,72.69,72.7,15
|
|
5067,20240829 02:15:00,72.69,72.77,72.66,72.77,14
|
|
5068,20240829 02:20:00,72.77,72.77,72.73,72.73,17
|
|
5069,20240829 02:25:00,72.77,72.8,72.76,72.77,27
|
|
5070,20240829 02:30:00,72.74,72.74,72.68,72.69,25
|
|
5071,20240829 02:35:00,72.7,72.7,72.66,72.67,11
|
|
5072,20240829 02:40:00,72.67,72.67,72.67,72.67,2
|
|
5073,20240829 02:45:00,72.69,72.69,72.63,72.63,12
|
|
5074,20240829 02:50:00,72.64,72.67,72.64,72.66,19
|
|
5075,20240829 02:55:00,72.66,72.66,72.65,72.65,9
|
|
5076,20240829 03:00:00,72.66,72.66,72.58,72.62,35
|
|
5077,20240829 03:05:00,72.65,72.69,72.63,72.66,22
|
|
5078,20240829 03:10:00,72.67,72.68,72.6,72.62,38
|
|
5079,20240829 03:15:00,72.61,72.68,72.61,72.66,30
|
|
5080,20240829 03:20:00,72.65,72.72,72.65,72.72,43
|
|
5081,20240829 03:25:00,72.73,72.76,72.72,72.75,22
|
|
5082,20240829 03:30:00,72.75,72.77,72.74,72.76,30
|
|
5083,20240829 03:35:00,72.78,72.83,72.78,72.78,40
|
|
5084,20240829 03:40:00,72.81,72.82,72.74,72.76,34
|
|
5085,20240829 03:45:00,72.76,72.78,72.74,72.77,16
|
|
5086,20240829 03:50:00,72.79,72.8,72.75,72.76,27
|
|
5087,20240829 03:55:00,72.77,72.77,72.71,72.73,53
|
|
5088,20240829 04:00:00,72.74,72.77,72.52,72.52,127
|
|
5089,20240829 04:05:00,72.57,72.57,72.46,72.46,34
|
|
5090,20240829 04:10:00,72.47,72.57,72.42,72.42,136
|
|
5091,20240829 04:15:00,72.44,72.47,72.41,72.43,59
|
|
5092,20240829 04:20:00,72.44,72.44,72.22,72.22,121
|
|
5093,20240829 04:25:00,72.23,72.42,72.23,72.31,73
|
|
5094,20240829 04:30:00,72.31,72.32,72.1,72.18,183
|
|
5095,20240829 04:35:00,72.17,72.21,72.14,72.16,42
|
|
5096,20240829 04:40:00,72.16,72.23,72.1,72.14,34
|
|
5097,20240829 04:45:00,72.13,72.22,72.13,72.22,26
|
|
5098,20240829 04:50:00,72.24,72.35,72.24,72.3,99
|
|
5099,20240829 04:55:00,72.27,72.27,72.1,72.11,37
|
|
5100,20240829 05:00:00,72.12,72.13,72.04,72.07,160
|
|
5101,20240829 05:05:00,72.1,72.22,72.08,72.18,29
|
|
5102,20240829 05:10:00,72.19,72.23,72.14,72.23,39
|
|
5103,20240829 05:15:00,72.24,72.31,72.22,72.23,83
|
|
5104,20240829 05:20:00,72.23,72.24,72.2,72.24,18
|
|
5105,20240829 05:25:00,72.21,72.23,72.18,72.19,35
|
|
5106,20240829 05:30:00,72.17,72.2,72.1,72.2,24
|
|
5107,20240829 05:35:00,72.19,72.27,72.19,72.26,19
|
|
5108,20240829 05:40:00,72.26,72.33,72.26,72.33,70
|
|
5109,20240829 05:45:00,72.33,72.47,72.33,72.41,82
|
|
5110,20240829 05:50:00,72.37,72.39,72.29,72.29,17
|
|
5111,20240829 05:55:00,72.31,72.4,72.29,72.4,25
|
|
5112,20240829 06:00:00,72.42,72.46,72.41,72.44,30
|
|
5113,20240829 06:05:00,72.42,72.57,72.42,72.56,35
|
|
5114,20240829 06:10:00,72.56,72.65,72.55,72.58,23
|
|
5115,20240829 06:15:00,72.57,72.57,72.52,72.54,12
|
|
5116,20240829 06:20:00,72.54,72.61,72.5,72.61,27
|
|
5117,20240829 06:25:00,72.63,72.64,72.59,72.63,17
|
|
5118,20240829 06:30:00,72.61,72.67,72.59,72.67,45
|
|
5119,20240829 06:35:00,72.67,72.68,72.63,72.68,18
|
|
5120,20240829 06:40:00,72.66,72.67,72.66,72.67,28
|
|
5121,20240829 06:45:00,72.67,72.68,72.65,72.65,14
|
|
5122,20240829 06:50:00,72.67,72.73,72.67,72.67,21
|
|
5123,20240829 06:55:00,72.69,72.76,72.69,72.76,19
|
|
5124,20240829 07:00:00,72.77,72.77,72.71,72.71,22
|
|
5125,20240829 07:05:00,72.73,72.76,72.7,72.76,23
|
|
5126,20240829 07:10:00,72.75,72.75,72.66,72.73,111
|
|
5127,20240829 07:15:00,72.75,72.75,72.7,72.74,41
|
|
5128,20240829 07:20:00,72.73,72.75,72.71,72.73,67
|
|
5129,20240829 07:25:00,72.71,72.78,72.71,72.78,36
|
|
5130,20240829 07:30:00,72.78,72.85,72.77,72.82,57
|
|
5131,20240829 07:35:00,72.83,72.93,72.83,72.92,43
|
|
5132,20240829 07:40:00,72.93,72.99,72.89,72.97,106
|
|
5133,20240829 07:45:00,72.96,72.98,72.9,72.9,91
|
|
5134,20240829 07:50:00,72.9,72.9,72.81,72.82,70
|
|
5135,20240829 07:55:00,72.82,72.95,72.82,72.95,46
|
|
5136,20240829 08:00:00,72.95,72.95,72.85,72.91,61
|
|
5137,20240829 08:05:00,72.88,72.88,72.76,72.78,35
|
|
5138,20240829 08:10:00,72.8,72.85,72.8,72.83,55
|
|
5139,20240829 08:15:00,72.82,72.9,72.8,72.89,56
|
|
5140,20240829 08:20:00,72.89,72.94,72.87,72.92,32
|
|
5141,20240829 08:25:00,72.94,72.96,72.91,72.96,73
|
|
5142,20240829 08:30:00,72.97,73.07,72.95,72.98,106
|
|
5143,20240829 08:35:00,72.98,73.0,72.92,72.93,66
|
|
5144,20240829 08:40:00,72.93,73.0,72.88,72.99,96
|
|
5145,20240829 08:45:00,73.0,73.11,73.0,73.08,127
|
|
5146,20240829 08:50:00,73.07,73.09,72.99,73.05,130
|
|
5147,20240829 08:55:00,73.08,73.16,73.04,73.15,301
|
|
5148,20240829 09:00:00,73.15,73.19,73.0,73.03,437
|
|
5149,20240829 09:05:00,73.04,73.15,73.01,73.09,306
|
|
5150,20240829 09:10:00,73.07,73.11,73.04,73.1,296
|
|
5151,20240829 09:15:00,73.07,73.34,73.06,73.33,413
|
|
5152,20240829 09:20:00,73.33,73.51,73.28,73.43,857
|
|
5153,20240829 09:25:00,73.4,73.75,73.39,73.75,473
|
|
5154,20240829 09:30:00,73.75,73.93,73.74,73.89,680
|
|
5155,20240829 09:35:00,73.88,74.04,73.76,74.04,578
|
|
5156,20240829 09:40:00,74.03,74.06,73.75,73.76,380
|
|
5157,20240829 09:45:00,73.77,74.07,73.77,74.05,436
|
|
5158,20240829 09:50:00,74.03,74.24,73.96,74.19,686
|
|
5159,20240829 09:55:00,74.18,74.28,74.11,74.24,573
|
|
5160,20240829 10:00:00,74.23,74.4,74.2,74.3,760
|
|
5161,20240829 10:05:00,74.3,74.34,74.18,74.32,413
|
|
5162,20240829 10:10:00,74.31,74.31,74.03,74.08,545
|
|
5163,20240829 10:15:00,74.09,74.1,73.89,74.04,579
|
|
5164,20240829 10:20:00,74.05,74.16,74.0,74.08,429
|
|
5165,20240829 10:25:00,74.11,74.14,74.01,74.03,290
|
|
5166,20240829 10:30:00,74.03,74.06,73.82,73.83,300
|
|
5167,20240829 10:35:00,73.82,74.08,73.82,73.99,283
|
|
5168,20240829 10:40:00,74.01,74.01,73.82,73.92,297
|
|
5169,20240829 10:45:00,73.92,73.95,73.84,73.87,129
|
|
5170,20240829 10:50:00,73.84,73.9,73.78,73.82,233
|
|
5171,20240829 10:55:00,73.82,74.0,73.82,73.94,164
|
|
5172,20240829 11:00:00,73.92,74.03,73.92,73.94,131
|
|
5173,20240829 11:05:00,73.97,74.02,73.87,73.94,178
|
|
5174,20240829 11:10:00,73.96,74.0,73.88,73.89,248
|
|
5175,20240829 11:15:00,73.88,73.97,73.82,73.89,259
|
|
5176,20240829 11:20:00,73.89,74.01,73.88,73.98,312
|
|
5177,20240829 11:25:00,73.99,74.02,73.81,73.87,442
|
|
5178,20240829 11:30:00,73.87,73.92,73.5,73.53,479
|
|
5179,20240829 11:35:00,73.52,73.59,73.3,73.34,942
|
|
5180,20240829 11:40:00,73.32,73.44,73.24,73.34,430
|
|
5181,20240829 11:45:00,73.34,73.57,73.34,73.56,323
|
|
5182,20240829 11:50:00,73.55,73.58,73.35,73.45,156
|
|
5183,20240829 11:55:00,73.43,73.55,73.43,73.47,223
|
|
5184,20240829 12:00:00,73.46,73.65,73.42,73.62,170
|
|
5185,20240829 12:05:00,73.6,73.69,73.56,73.63,117
|
|
5186,20240829 12:10:00,73.61,73.63,73.54,73.62,146
|
|
5187,20240829 12:15:00,73.63,73.75,73.62,73.72,112
|
|
5188,20240829 12:20:00,73.72,73.76,73.71,73.75,93
|
|
5189,20240829 12:25:00,73.76,73.77,73.62,73.64,275
|
|
5190,20240829 12:30:00,73.63,73.63,73.48,73.5,192
|
|
5191,20240829 12:35:00,73.5,73.53,73.4,73.41,139
|
|
5192,20240829 12:40:00,73.46,73.5,73.36,73.42,163
|
|
5193,20240829 12:45:00,73.45,73.54,73.37,73.54,77
|
|
5194,20240829 12:50:00,73.57,73.57,73.47,73.51,121
|
|
5195,20240829 12:55:00,73.52,73.52,73.47,73.5,77
|
|
5196,20240829 13:00:00,73.49,73.54,73.43,73.54,69
|
|
5197,20240829 13:05:00,73.53,73.62,73.53,73.54,132
|
|
5198,20240829 13:10:00,73.54,73.66,73.53,73.55,180
|
|
5199,20240829 13:15:00,73.55,73.59,73.53,73.59,53
|
|
5200,20240829 13:20:00,73.6,73.63,73.58,73.59,38
|
|
5201,20240829 13:25:00,73.62,73.64,73.58,73.63,38
|
|
5202,20240829 13:30:00,73.63,73.72,73.63,73.66,129
|
|
5203,20240829 13:35:00,73.66,73.69,73.63,73.65,76
|
|
5204,20240829 13:40:00,73.65,73.68,73.6,73.63,90
|
|
5205,20240829 13:45:00,73.63,73.63,73.56,73.56,82
|
|
5206,20240829 13:50:00,73.57,73.61,73.46,73.47,150
|
|
5207,20240829 13:55:00,73.46,73.56,73.44,73.5,194
|
|
5208,20240829 14:00:00,73.5,73.59,73.5,73.55,105
|
|
5209,20240829 14:05:00,73.55,73.58,73.53,73.57,59
|
|
5210,20240829 14:10:00,73.57,73.6,73.51,73.53,77
|
|
5211,20240829 14:15:00,73.56,73.76,73.5,73.74,252
|
|
5212,20240829 14:20:00,73.73,73.8,73.61,73.65,335
|
|
5213,20240829 14:25:00,73.66,73.79,73.66,73.78,671
|
|
5214,20240829 14:30:00,73.78,73.78,73.69,73.72,231
|
|
5215,20240829 14:35:00,73.74,73.81,73.73,73.79,91
|
|
5216,20240829 14:40:00,73.79,73.81,73.75,73.76,116
|
|
5217,20240829 14:45:00,73.74,73.77,73.72,73.76,106
|
|
5218,20240829 14:50:00,73.75,73.8,73.73,73.8,54
|
|
5219,20240829 14:55:00,73.8,73.8,73.76,73.77,66
|
|
5220,20240829 15:00:00,73.75,73.79,73.75,73.78,49
|
|
5221,20240829 15:05:00,73.79,73.82,73.79,73.81,26
|
|
5222,20240829 15:10:00,73.82,73.85,73.82,73.84,114
|
|
5223,20240829 15:15:00,73.84,73.86,73.83,73.83,77
|
|
5224,20240829 15:20:00,73.82,73.85,73.82,73.85,35
|
|
5225,20240829 15:25:00,73.85,73.87,73.85,73.86,25
|
|
5226,20240829 15:30:00,73.86,73.89,73.86,73.87,103
|
|
5227,20240829 15:35:00,73.86,73.9,73.86,73.88,60
|
|
5228,20240829 15:40:00,73.89,73.91,73.89,73.89,44
|
|
5229,20240829 15:45:00,73.91,73.93,73.82,73.84,144
|
|
5230,20240829 15:50:00,73.84,73.84,73.8,73.82,66
|
|
5231,20240829 15:55:00,73.85,73.89,73.84,73.88,67
|
|
5232,20240829 16:00:00,73.88,73.89,73.82,73.82,27
|
|
5233,20240829 16:05:00,73.81,73.81,73.77,73.78,83
|
|
5234,20240829 16:10:00,73.78,73.8,73.75,73.8,63
|
|
5235,20240829 16:15:00,73.79,73.79,73.78,73.79,11
|
|
5236,20240829 16:20:00,73.8,73.82,73.79,73.82,10
|
|
5237,20240829 16:25:00,73.82,73.82,73.81,73.81,6
|
|
5238,20240829 16:30:00,73.8,73.81,73.79,73.81,45
|
|
5239,20240829 16:35:00,73.81,73.83,73.81,73.82,18
|
|
5240,20240829 16:40:00,73.82,73.85,73.82,73.84,19
|
|
5241,20240829 16:45:00,73.85,73.89,73.84,73.86,158
|
|
5242,20240829 16:50:00,73.85,73.93,73.85,73.92,445
|
|
5243,20240829 16:55:00,73.89,73.92,73.89,73.89,17
|
|
5244,20240829 18:00:00,73.78,73.78,73.73,73.73,8
|
|
5245,20240829 18:05:00,73.73,73.73,73.73,73.73,0
|
|
5246,20240829 18:10:00,73.75,73.76,73.75,73.76,5
|
|
5247,20240829 18:15:00,73.76,73.82,73.76,73.81,19
|
|
5248,20240829 18:20:00,73.79,73.79,73.79,73.79,1
|
|
5249,20240829 18:25:00,73.79,73.79,73.79,73.79,0
|
|
5250,20240829 18:30:00,73.81,73.81,73.81,73.81,1
|
|
5251,20240829 18:35:00,73.8,73.8,73.8,73.8,3
|
|
5252,20240829 18:40:00,73.76,73.77,73.76,73.77,3
|
|
5253,20240829 18:45:00,73.75,73.75,73.75,73.75,1
|
|
5254,20240829 18:50:00,73.79,73.79,73.79,73.79,2
|
|
5255,20240829 18:55:00,73.78,73.78,73.75,73.75,5
|
|
5256,20240829 19:00:00,73.74,73.74,73.74,73.74,4
|
|
5257,20240829 19:05:00,73.74,73.74,73.74,73.74,5
|
|
5258,20240829 19:10:00,73.74,73.74,73.74,73.74,0
|
|
5259,20240829 19:15:00,73.75,73.75,73.74,73.74,9
|
|
5260,20240829 19:20:00,73.74,73.74,73.74,73.74,0
|
|
5261,20240829 19:25:00,73.73,73.73,73.73,73.73,2
|
|
5262,20240829 19:30:00,73.7,73.7,73.7,73.7,1
|
|
5263,20240829 19:35:00,73.7,73.7,73.7,73.7,0
|
|
5264,20240829 19:40:00,73.68,73.68,73.67,73.68,5
|
|
5265,20240829 19:45:00,73.68,73.69,73.68,73.69,2
|
|
5266,20240829 19:50:00,73.65,73.67,73.65,73.67,3
|
|
5267,20240829 19:55:00,73.68,73.68,73.61,73.61,31
|
|
5268,20240829 20:00:00,73.61,73.64,73.56,73.63,90
|
|
5269,20240829 20:05:00,73.63,73.63,73.63,73.63,0
|
|
5270,20240829 20:10:00,73.64,73.65,73.64,73.65,2
|
|
5271,20240829 20:15:00,73.62,73.63,73.62,73.63,2
|
|
5272,20240829 20:20:00,73.63,73.63,73.63,73.63,0
|
|
5273,20240829 20:25:00,73.62,73.69,73.62,73.69,10
|
|
5274,20240829 20:30:00,73.69,73.69,73.69,73.69,2
|
|
5275,20240829 20:35:00,73.67,73.67,73.67,73.67,1
|
|
5276,20240829 20:40:00,73.68,73.68,73.68,73.68,2
|
|
5277,20240829 20:45:00,73.7,73.74,73.7,73.72,6
|
|
5278,20240829 20:50:00,73.71,73.71,73.71,73.71,1
|
|
5279,20240829 20:55:00,73.7,73.7,73.7,73.7,4
|
|
5280,20240829 21:00:00,73.65,73.73,73.65,73.73,11
|
|
5281,20240829 21:05:00,73.72,73.72,73.69,73.69,3
|
|
5282,20240829 21:10:00,73.67,73.74,73.67,73.71,17
|
|
5283,20240829 21:15:00,73.74,73.78,73.73,73.77,9
|
|
5284,20240829 21:20:00,73.78,73.9,73.78,73.9,33
|
|
5285,20240829 21:25:00,73.9,73.9,73.87,73.87,9
|
|
5286,20240829 21:30:00,73.87,73.89,73.87,73.87,3
|
|
5287,20240829 21:35:00,73.88,73.94,73.88,73.92,37
|
|
5288,20240829 21:40:00,73.92,73.92,73.91,73.91,4
|
|
5289,20240829 21:45:00,73.93,73.93,73.88,73.89,7
|
|
5290,20240829 21:50:00,73.9,73.9,73.81,73.81,10
|
|
5291,20240829 21:55:00,73.78,73.78,73.78,73.78,1
|
|
5292,20240829 22:00:00,73.82,73.83,73.81,73.83,4
|
|
5293,20240829 22:05:00,73.86,73.86,73.84,73.84,35
|
|
5294,20240829 22:10:00,73.82,73.82,73.82,73.82,2
|
|
5295,20240829 22:15:00,73.87,73.88,73.86,73.86,10
|
|
5296,20240829 22:20:00,73.88,73.89,73.88,73.89,2
|
|
5297,20240829 22:25:00,73.89,73.93,73.89,73.92,24
|
|
5298,20240829 22:30:00,73.9,73.9,73.87,73.88,5
|
|
5299,20240829 22:35:00,73.88,73.88,73.88,73.88,0
|
|
5300,20240829 22:40:00,73.85,73.85,73.85,73.85,3
|
|
5301,20240829 22:45:00,73.87,73.87,73.87,73.87,2
|
|
5302,20240829 22:50:00,73.88,73.9,73.88,73.9,2
|
|
5303,20240829 22:55:00,73.88,73.93,73.88,73.93,3
|
|
5304,20240829 23:00:00,73.93,73.93,73.91,73.91,3
|
|
5305,20240829 23:05:00,73.92,73.92,73.87,73.87,10
|
|
5306,20240829 23:10:00,73.85,73.85,73.83,73.84,9
|
|
5307,20240829 23:15:00,73.83,73.83,73.83,73.83,1
|
|
5308,20240829 23:20:00,73.92,73.92,73.88,73.88,9
|
|
5309,20240829 23:25:00,73.88,73.88,73.88,73.88,2
|
|
5310,20240829 23:30:00,73.88,73.89,73.87,73.87,9
|
|
5311,20240829 23:35:00,73.87,73.87,73.87,73.87,0
|
|
5312,20240829 23:40:00,73.87,73.87,73.87,73.87,0
|
|
5313,20240829 23:45:00,73.91,73.94,73.91,73.94,22
|
|
5314,20240829 23:50:00,73.95,74.01,73.94,73.98,63
|
|
5315,20240829 23:55:00,73.98,73.98,73.98,73.98,0
|
|
5316,20240830 00:00:00,73.96,73.96,73.93,73.93,11
|
|
5317,20240830 00:05:00,73.94,73.94,73.91,73.92,6
|
|
5318,20240830 00:10:00,73.97,73.98,73.97,73.98,5
|
|
5319,20240830 00:15:00,73.98,73.98,73.98,73.98,1
|
|
5320,20240830 00:20:00,73.98,73.98,73.98,73.98,0
|
|
5321,20240830 00:25:00,73.98,73.98,73.98,73.98,0
|
|
5322,20240830 00:30:00,73.98,73.98,73.98,73.98,0
|
|
5323,20240830 00:35:00,73.98,73.98,73.92,73.93,14
|
|
5324,20240830 00:40:00,73.93,73.93,73.93,73.93,0
|
|
5325,20240830 00:45:00,73.96,73.97,73.93,73.97,18
|
|
5326,20240830 00:50:00,73.97,73.97,73.95,73.95,6
|
|
5327,20240830 00:55:00,73.94,73.97,73.94,73.97,7
|
|
5328,20240830 01:00:00,73.94,73.94,73.94,73.94,1
|
|
5329,20240830 01:05:00,73.93,73.95,73.93,73.94,7
|
|
5330,20240830 01:10:00,73.96,73.98,73.94,73.98,14
|
|
5331,20240830 01:15:00,73.98,73.98,73.97,73.97,2
|
|
5332,20240830 01:20:00,73.99,73.99,73.99,73.99,1
|
|
5333,20240830 01:25:00,74.0,74.0,73.99,74.0,8
|
|
5334,20240830 01:30:00,74.01,74.05,74.01,74.01,56
|
|
5335,20240830 01:35:00,74.03,74.07,74.02,74.07,10
|
|
5336,20240830 01:40:00,74.05,74.06,74.05,74.06,2
|
|
5337,20240830 01:45:00,74.06,74.07,74.03,74.03,4
|
|
5338,20240830 01:50:00,74.05,74.07,74.05,74.06,4
|
|
5339,20240830 01:55:00,74.05,74.06,74.03,74.03,4
|
|
5340,20240830 02:00:00,74.02,74.02,74.02,74.02,3
|
|
5341,20240830 02:05:00,74.02,74.03,73.98,74.0,18
|
|
5342,20240830 02:10:00,74.0,74.04,74.0,74.02,17
|
|
5343,20240830 02:15:00,74.06,74.09,74.04,74.05,22
|
|
5344,20240830 02:20:00,73.98,74.01,73.98,74.0,15
|
|
5345,20240830 02:25:00,74.02,74.06,74.02,74.04,28
|
|
5346,20240830 02:30:00,74.03,74.09,74.02,74.09,22
|
|
5347,20240830 02:35:00,74.05,74.05,74.04,74.04,7
|
|
5348,20240830 02:40:00,74.06,74.08,74.04,74.06,25
|
|
5349,20240830 02:45:00,74.05,74.05,74.02,74.03,6
|
|
5350,20240830 02:50:00,74.03,74.03,73.99,74.01,24
|
|
5351,20240830 02:55:00,74.03,74.06,74.03,74.05,23
|
|
5352,20240830 03:00:00,74.01,74.06,73.97,74.06,44
|
|
5353,20240830 03:05:00,74.06,74.2,74.06,74.2,123
|
|
5354,20240830 03:10:00,74.16,74.17,74.1,74.14,78
|
|
5355,20240830 03:15:00,74.15,74.16,74.1,74.15,31
|
|
5356,20240830 03:20:00,74.17,74.29,74.17,74.29,42
|
|
5357,20240830 03:25:00,74.29,74.3,74.22,74.25,66
|
|
5358,20240830 03:30:00,74.26,74.28,74.21,74.26,57
|
|
5359,20240830 03:35:00,74.27,74.34,74.24,74.3,88
|
|
5360,20240830 03:40:00,74.26,74.28,74.15,74.15,48
|
|
5361,20240830 03:45:00,74.18,74.18,74.05,74.12,34
|
|
5362,20240830 03:50:00,74.12,74.19,74.12,74.19,18
|
|
5363,20240830 03:55:00,74.17,74.19,74.08,74.13,41
|
|
5364,20240830 04:00:00,74.12,74.13,74.05,74.11,19
|
|
5365,20240830 04:05:00,74.13,74.24,74.09,74.2,63
|
|
5366,20240830 04:10:00,74.2,74.24,74.12,74.22,33
|
|
5367,20240830 04:15:00,74.21,74.22,74.12,74.15,37
|
|
5368,20240830 04:20:00,74.16,74.16,74.04,74.12,30
|
|
5369,20240830 04:25:00,74.15,74.15,74.04,74.05,208
|
|
5370,20240830 04:30:00,74.05,74.16,74.05,74.15,74
|
|
5371,20240830 04:35:00,74.14,74.16,74.06,74.06,51
|
|
5372,20240830 04:40:00,74.09,74.19,74.09,74.17,33
|
|
5373,20240830 04:45:00,74.14,74.14,73.99,74.04,47
|
|
5374,20240830 04:50:00,74.03,74.03,73.9,73.98,36
|
|
5375,20240830 04:55:00,73.97,73.99,73.87,73.9,52
|
|
5376,20240830 05:00:00,73.89,73.91,73.76,73.86,80
|
|
5377,20240830 05:05:00,73.9,73.9,73.79,73.83,65
|
|
5378,20240830 05:10:00,73.83,73.96,73.83,73.96,38
|
|
5379,20240830 05:15:00,73.97,73.97,73.84,73.84,32
|
|
5380,20240830 05:20:00,73.9,73.92,73.85,73.89,31
|
|
5381,20240830 05:25:00,73.91,73.93,73.8,73.91,25
|
|
5382,20240830 05:30:00,73.89,73.89,73.74,73.85,23
|
|
5383,20240830 05:35:00,73.83,73.84,73.78,73.8,23
|
|
5384,20240830 05:40:00,73.78,73.8,73.7,73.74,32
|
|
5385,20240830 05:45:00,73.77,73.83,73.77,73.82,13
|
|
5386,20240830 05:50:00,73.78,73.78,73.66,73.68,19
|
|
5387,20240830 05:55:00,73.68,73.68,73.63,73.63,13
|
|
5388,20240830 06:00:00,73.64,73.72,73.63,73.71,29
|
|
5389,20240830 06:05:00,73.69,73.7,73.68,73.7,16
|
|
5390,20240830 06:10:00,73.71,73.75,73.69,73.73,17
|
|
5391,20240830 06:15:00,73.72,73.78,73.68,73.77,29
|
|
5392,20240830 06:20:00,73.76,73.77,73.68,73.69,18
|
|
5393,20240830 06:25:00,73.73,73.78,73.7,73.76,9
|
|
5394,20240830 06:30:00,73.75,73.81,73.75,73.76,6
|
|
5395,20240830 06:35:00,73.75,73.77,73.75,73.75,7
|
|
5396,20240830 06:40:00,73.72,73.79,73.72,73.78,17
|
|
5397,20240830 06:45:00,73.77,73.9,73.77,73.9,20
|
|
5398,20240830 06:50:00,73.91,73.97,73.9,73.9,16
|
|
5399,20240830 06:55:00,73.96,73.96,73.91,73.94,9
|
|
5400,20240830 07:00:00,73.96,73.96,73.91,73.92,16
|
|
5401,20240830 07:05:00,73.94,73.98,73.89,73.97,12
|
|
5402,20240830 07:10:00,73.96,73.97,73.86,73.96,47
|
|
5403,20240830 07:15:00,73.95,73.97,73.88,73.88,17
|
|
5404,20240830 07:20:00,73.88,73.9,73.85,73.9,17
|
|
5405,20240830 07:25:00,73.87,73.87,73.73,73.75,70
|
|
5406,20240830 07:30:00,73.75,73.77,73.5,73.53,142
|
|
5407,20240830 07:35:00,73.56,73.65,73.56,73.63,89
|
|
5408,20240830 07:40:00,73.63,73.71,73.61,73.63,84
|
|
5409,20240830 07:45:00,73.65,73.79,73.64,73.79,21
|
|
5410,20240830 07:50:00,73.77,73.78,73.7,73.77,125
|
|
5411,20240830 07:55:00,73.77,73.79,73.73,73.76,32
|
|
5412,20240830 08:00:00,73.76,73.81,73.72,73.73,84
|
|
5413,20240830 08:05:00,73.72,73.88,73.72,73.88,39
|
|
5414,20240830 08:10:00,73.87,73.92,73.77,73.8,48
|
|
5415,20240830 08:15:00,73.77,73.84,73.67,73.69,43
|
|
5416,20240830 08:20:00,73.69,73.86,73.69,73.86,137
|
|
5417,20240830 08:25:00,73.86,73.86,73.76,73.79,32
|
|
5418,20240830 08:30:00,73.83,73.91,73.76,73.91,71
|
|
5419,20240830 08:35:00,73.92,73.92,73.79,73.81,42
|
|
5420,20240830 08:40:00,73.81,73.9,73.81,73.85,31
|
|
5421,20240830 08:45:00,73.83,73.84,73.73,73.75,66
|
|
5422,20240830 08:50:00,73.75,73.75,73.61,73.7,119
|
|
5423,20240830 08:55:00,73.69,73.74,73.63,73.64,57
|
|
5424,20240830 09:00:00,73.63,73.65,72.41,72.41,1569
|
|
5425,20240830 09:05:00,72.42,72.45,71.79,72.17,2079
|
|
5426,20240830 09:10:00,72.16,72.38,72.1,72.12,787
|
|
5427,20240830 09:15:00,72.1,72.31,72.03,72.12,539
|
|
5428,20240830 09:20:00,72.1,72.62,72.07,72.56,670
|
|
5429,20240830 09:25:00,72.55,72.59,72.28,72.49,408
|
|
5430,20240830 09:30:00,72.51,72.53,72.28,72.29,382
|
|
5431,20240830 09:35:00,72.3,72.48,72.17,72.24,520
|
|
5432,20240830 09:40:00,72.24,72.34,72.17,72.32,225
|
|
5433,20240830 09:45:00,72.31,72.39,72.16,72.22,239
|
|
5434,20240830 09:50:00,72.23,72.31,72.1,72.15,239
|
|
5435,20240830 09:55:00,72.14,72.19,71.89,71.98,270
|
|
5436,20240830 10:00:00,71.97,72.0,71.67,71.77,2713
|
|
5437,20240830 10:05:00,71.78,72.02,71.71,72.02,384
|
|
5438,20240830 10:10:00,72.02,72.17,71.94,72.09,316
|
|
5439,20240830 10:15:00,72.09,72.3,72.04,72.17,295
|
|
5440,20240830 10:20:00,72.19,72.24,72.1,72.14,295
|
|
5441,20240830 10:25:00,72.14,72.16,71.97,71.98,160
|
|
5442,20240830 10:30:00,71.96,72.0,71.83,71.85,159
|
|
5443,20240830 10:35:00,71.84,71.95,71.84,71.9,122
|
|
5444,20240830 10:40:00,71.88,72.04,71.87,71.92,94
|
|
5445,20240830 10:45:00,71.91,72.14,71.9,72.13,229
|
|
5446,20240830 10:50:00,72.1,72.12,71.95,72.04,203
|
|
5447,20240830 10:55:00,72.03,72.2,72.02,72.05,202
|
|
5448,20240830 11:00:00,72.03,72.28,71.99,72.26,221
|
|
5449,20240830 11:05:00,72.26,72.26,72.05,72.06,127
|
|
5450,20240830 11:10:00,72.04,72.05,71.91,71.95,244
|
|
5451,20240830 11:15:00,71.94,72.1,71.92,71.95,276
|
|
5452,20240830 11:20:00,71.96,72.06,71.92,71.94,215
|
|
5453,20240830 11:25:00,71.93,72.06,71.79,72.03,606
|
|
5454,20240830 11:30:00,72.02,72.14,72.0,72.12,238
|
|
5455,20240830 11:35:00,72.11,72.15,72.06,72.12,154
|
|
5456,20240830 11:40:00,72.12,72.16,72.06,72.15,140
|
|
5457,20240830 11:45:00,72.15,72.16,72.08,72.12,262
|
|
5458,20240830 11:50:00,72.1,72.13,72.03,72.05,186
|
|
5459,20240830 11:55:00,72.07,72.18,72.03,72.17,179
|
|
5460,20240830 12:00:00,72.19,72.25,72.18,72.22,133
|
|
5461,20240830 12:05:00,72.22,72.3,72.21,72.24,418
|
|
5462,20240830 12:10:00,72.24,72.29,72.22,72.26,258
|
|
5463,20240830 12:15:00,72.26,72.29,72.16,72.18,230
|
|
5464,20240830 12:20:00,72.18,72.23,72.13,72.15,180
|
|
5465,20240830 12:25:00,72.16,72.25,72.14,72.21,147
|
|
5466,20240830 12:30:00,72.21,72.23,72.1,72.11,167
|
|
5467,20240830 12:35:00,72.11,72.14,71.98,71.99,236
|
|
5468,20240830 12:40:00,72.0,72.01,71.94,71.97,119
|
|
5469,20240830 12:45:00,71.98,72.0,71.87,72.0,210
|
|
5470,20240830 12:50:00,71.97,71.98,71.88,71.98,249
|
|
5471,20240830 12:55:00,71.99,72.02,71.88,71.95,214
|
|
5472,20240830 13:00:00,71.95,71.97,71.92,71.96,111
|
|
5473,20240830 13:05:00,71.95,71.98,71.9,71.97,77
|
|
5474,20240830 13:10:00,71.97,71.97,71.88,71.92,89
|
|
5475,20240830 13:15:00,71.9,71.9,71.75,71.77,166
|
|
5476,20240830 13:20:00,71.76,71.86,71.76,71.83,217
|
|
5477,20240830 13:25:00,71.83,71.96,71.79,71.93,233
|
|
5478,20240830 13:30:00,71.95,72.02,71.91,72.0,231
|
|
5479,20240830 13:35:00,71.98,72.01,71.9,71.99,179
|
|
5480,20240830 13:40:00,72.0,72.04,71.99,72.02,55
|
|
5481,20240830 13:45:00,72.02,72.04,71.97,71.97,161
|
|
5482,20240830 13:50:00,71.96,72.03,71.95,72.01,72
|
|
5483,20240830 13:55:00,72.04,72.06,71.97,71.99,48
|
|
5484,20240830 14:00:00,71.99,72.04,71.94,71.96,174
|
|
5485,20240830 14:05:00,71.96,72.05,71.92,71.94,417
|
|
5486,20240830 14:10:00,71.93,71.95,71.88,71.89,182
|
|
5487,20240830 14:15:00,71.89,71.99,71.89,71.93,243
|
|
5488,20240830 14:20:00,71.91,72.08,71.87,72.01,353
|
|
5489,20240830 14:25:00,72.02,72.1,71.84,71.91,1459
|
|
5490,20240830 14:30:00,71.9,71.93,71.83,71.87,488
|
|
5491,20240830 14:35:00,71.87,71.87,71.81,71.86,254
|
|
5492,20240830 14:40:00,71.85,71.92,71.84,71.85,139
|
|
5493,20240830 14:45:00,71.85,71.85,71.72,71.78,238
|
|
5494,20240830 14:50:00,71.78,71.84,71.78,71.83,194
|
|
5495,20240830 14:55:00,71.82,71.82,71.76,71.76,125
|
|
5496,20240830 15:00:00,71.76,71.79,71.74,71.76,111
|
|
5497,20240830 15:05:00,71.73,71.77,71.72,71.75,75
|
|
5498,20240830 15:10:00,71.74,71.74,71.72,71.74,39
|
|
5499,20240830 15:15:00,71.75,71.75,71.71,71.73,244
|
|
5500,20240830 15:20:00,71.72,71.74,71.7,71.73,66
|
|
5501,20240830 15:25:00,71.73,71.75,71.71,71.72,85
|
|
5502,20240830 15:30:00,71.71,71.85,71.71,71.76,196
|
|
5503,20240830 15:35:00,71.77,71.8,71.75,71.8,26
|
|
5504,20240830 15:40:00,71.78,71.8,71.77,71.8,20
|
|
5505,20240830 15:45:00,71.81,71.84,71.8,71.83,55
|
|
5506,20240830 15:50:00,71.84,71.9,71.83,71.87,150
|
|
5507,20240830 15:55:00,71.87,71.93,71.82,71.91,75
|
|
5508,20240830 16:00:00,71.9,71.99,71.9,71.94,116
|
|
5509,20240830 16:05:00,71.93,71.98,71.91,71.96,107
|
|
5510,20240830 16:10:00,71.96,71.96,71.91,71.91,72
|
|
5511,20240830 16:15:00,71.91,71.93,71.89,71.89,74
|
|
5512,20240830 16:20:00,71.89,71.93,71.89,71.91,13
|
|
5513,20240830 16:25:00,71.92,71.92,71.89,71.9,13
|
|
5514,20240830 16:30:00,71.9,71.94,71.89,71.94,20
|
|
5515,20240830 16:35:00,71.94,71.97,71.93,71.93,20
|
|
5516,20240830 16:40:00,71.94,71.95,71.92,71.94,69
|
|
5517,20240830 16:45:00,71.94,71.97,71.93,71.97,63
|
|
5518,20240830 16:50:00,71.94,71.96,71.93,71.96,19
|
|
5519,20240830 16:55:00,71.96,71.99,71.95,71.98,44
|
|
5520,20240901 18:00:00,71.82,71.96,71.63,71.67,95
|
|
5521,20240901 18:05:00,71.71,71.76,71.71,71.73,8
|
|
5522,20240901 18:10:00,71.67,71.68,71.56,71.57,26
|
|
5523,20240901 18:15:00,71.6,71.6,71.55,71.55,18
|
|
5524,20240901 18:20:00,71.55,71.6,71.54,71.57,29
|
|
5525,20240901 18:25:00,71.58,71.58,71.58,71.58,4
|
|
5526,20240901 18:30:00,71.59,71.61,71.59,71.61,6
|
|
5527,20240901 18:35:00,71.58,71.58,71.58,71.58,3
|
|
5528,20240901 18:40:00,71.55,71.55,71.55,71.55,3
|
|
5529,20240901 18:45:00,71.52,71.54,71.51,71.54,11
|
|
5530,20240901 18:50:00,71.55,71.55,71.55,71.55,1
|
|
5531,20240901 18:55:00,71.56,71.56,71.56,71.56,1
|
|
5532,20240901 19:00:00,71.56,71.56,71.56,71.56,0
|
|
5533,20240901 19:05:00,71.56,71.56,71.56,71.56,0
|
|
5534,20240901 19:10:00,71.56,71.56,71.56,71.56,0
|
|
5535,20240901 19:15:00,71.5,71.5,71.45,71.45,78
|
|
5536,20240901 19:20:00,71.45,71.45,71.45,71.45,3
|
|
5537,20240901 19:25:00,71.47,71.47,71.47,71.47,1
|
|
5538,20240901 19:30:00,71.47,71.47,71.46,71.46,3
|
|
5539,20240901 19:35:00,71.45,71.45,71.44,71.45,5
|
|
5540,20240901 19:40:00,71.44,71.44,71.41,71.41,25
|
|
5541,20240901 19:45:00,71.41,71.42,71.41,71.42,6
|
|
5542,20240901 19:50:00,71.4,71.4,71.39,71.4,4
|
|
5543,20240901 19:55:00,71.4,71.41,71.32,71.34,55
|
|
5544,20240901 20:00:00,71.34,71.42,71.33,71.38,21
|
|
5545,20240901 20:05:00,71.38,71.38,71.38,71.38,0
|
|
5546,20240901 20:10:00,71.4,71.41,71.38,71.39,16
|
|
5547,20240901 20:15:00,71.38,71.43,71.38,71.43,7
|
|
5548,20240901 20:20:00,71.46,71.49,71.46,71.49,16
|
|
5549,20240901 20:25:00,71.51,71.53,71.5,71.51,12
|
|
5550,20240901 20:30:00,71.47,71.47,71.46,71.46,4
|
|
5551,20240901 20:35:00,71.48,71.49,71.48,71.49,31
|
|
5552,20240901 20:40:00,71.48,71.49,71.47,71.48,16
|
|
5553,20240901 20:45:00,71.49,71.57,71.49,71.57,14
|
|
5554,20240901 20:50:00,71.59,71.65,71.59,71.62,27
|
|
5555,20240901 20:55:00,71.64,71.64,71.63,71.64,8
|
|
5556,20240901 21:00:00,71.63,71.73,71.55,71.68,41
|
|
5557,20240901 21:05:00,71.68,71.68,71.68,71.68,2
|
|
5558,20240901 21:10:00,71.67,71.67,71.63,71.63,25
|
|
5559,20240901 21:15:00,71.61,71.62,71.59,71.59,14
|
|
5560,20240901 21:20:00,71.58,71.58,71.55,71.55,10
|
|
5561,20240901 21:25:00,71.54,71.54,71.49,71.5,12
|
|
5562,20240901 21:30:00,71.47,71.55,71.47,71.55,8
|
|
5563,20240901 21:35:00,71.48,71.49,71.47,71.49,4
|
|
5564,20240901 21:40:00,71.5,71.5,71.42,71.42,24
|
|
5565,20240901 21:45:00,71.45,71.45,71.41,71.42,6
|
|
5566,20240901 21:50:00,71.4,71.43,71.4,71.43,20
|
|
5567,20240901 21:55:00,71.4,71.4,71.4,71.4,1
|
|
5568,20240901 22:00:00,71.41,71.41,71.37,71.37,10
|
|
5569,20240901 22:05:00,71.38,71.38,71.3,71.34,14
|
|
5570,20240901 22:10:00,71.37,71.37,71.31,71.31,9
|
|
5571,20240901 22:15:00,71.3,71.3,71.26,71.27,8
|
|
5572,20240901 22:20:00,71.34,71.34,71.34,71.34,4
|
|
5573,20240901 22:25:00,71.32,71.32,71.32,71.32,1
|
|
5574,20240901 22:30:00,71.31,71.31,71.31,71.31,10
|
|
5575,20240901 22:35:00,71.29,71.31,71.25,71.27,9
|
|
5576,20240901 22:40:00,71.29,71.31,71.25,71.26,15
|
|
5577,20240901 22:45:00,71.3,71.32,71.3,71.31,10
|
|
5578,20240901 22:50:00,71.31,71.33,71.28,71.33,7
|
|
5579,20240901 22:55:00,71.35,71.37,71.35,71.37,6
|
|
5580,20240901 23:00:00,71.38,71.38,71.35,71.35,10
|
|
5581,20240901 23:05:00,71.37,71.37,71.29,71.3,11
|
|
5582,20240901 23:10:00,71.3,71.3,71.28,71.29,8
|
|
5583,20240901 23:15:00,71.29,71.31,71.27,71.27,5
|
|
5584,20240901 23:20:00,71.29,71.29,71.27,71.27,15
|
|
5585,20240901 23:25:00,71.27,71.27,71.26,71.26,5
|
|
5586,20240901 23:30:00,71.29,71.33,71.29,71.31,9
|
|
5587,20240901 23:35:00,71.3,71.3,71.29,71.3,5
|
|
5588,20240901 23:40:00,71.28,71.29,71.27,71.29,8
|
|
5589,20240901 23:45:00,71.29,71.32,71.29,71.32,6
|
|
5590,20240901 23:50:00,71.31,71.33,71.31,71.33,2
|
|
5591,20240901 23:55:00,71.35,71.35,71.35,71.35,2
|
|
5592,20240902 00:00:00,71.34,71.34,71.34,71.34,1
|
|
5593,20240902 00:05:00,71.31,71.32,71.31,71.32,2
|
|
5594,20240902 00:10:00,71.32,71.32,71.32,71.32,0
|
|
5595,20240902 00:15:00,71.27,71.35,71.26,71.35,22
|
|
5596,20240902 00:20:00,71.37,71.37,71.37,71.37,1
|
|
5597,20240902 00:25:00,71.37,71.37,71.37,71.37,0
|
|
5598,20240902 00:30:00,71.35,71.35,71.35,71.35,1
|
|
5599,20240902 00:35:00,71.34,71.36,71.34,71.34,9
|
|
5600,20240902 00:40:00,71.33,71.33,71.33,71.33,1
|
|
5601,20240902 00:45:00,71.35,71.35,71.35,71.35,2
|
|
5602,20240902 00:50:00,71.35,71.35,71.35,71.35,2
|
|
5603,20240902 00:55:00,71.34,71.36,71.34,71.36,2
|
|
5604,20240902 01:00:00,71.35,71.35,71.35,71.35,1
|
|
5605,20240902 01:05:00,71.33,71.33,71.33,71.33,1
|
|
5606,20240902 01:10:00,71.33,71.33,71.33,71.33,0
|
|
5607,20240902 01:15:00,71.39,71.43,71.39,71.42,6
|
|
5608,20240902 01:20:00,71.42,71.43,71.42,71.42,5
|
|
5609,20240902 01:25:00,71.43,71.43,71.42,71.42,13
|
|
5610,20240902 01:30:00,71.43,71.45,71.39,71.4,18
|
|
5611,20240902 01:35:00,71.4,71.47,71.39,71.46,32
|
|
5612,20240902 01:40:00,71.48,71.5,71.47,71.47,51
|
|
5613,20240902 01:45:00,71.45,71.49,71.45,71.46,19
|
|
5614,20240902 01:50:00,71.44,71.45,71.44,71.45,2
|
|
5615,20240902 01:55:00,71.44,71.45,71.44,71.45,5
|
|
5616,20240902 02:00:00,71.45,71.48,71.37,71.48,53
|
|
5617,20240902 02:05:00,71.4,71.43,71.38,71.43,6
|
|
5618,20240902 02:10:00,71.44,71.44,71.39,71.39,10
|
|
5619,20240902 02:15:00,71.39,71.4,71.37,71.38,28
|
|
5620,20240902 02:20:00,71.36,71.36,71.33,71.35,12
|
|
5621,20240902 02:25:00,71.36,71.43,71.34,71.43,16
|
|
5622,20240902 02:30:00,71.41,71.45,71.4,71.43,25
|
|
5623,20240902 02:35:00,71.44,71.44,71.4,71.43,21
|
|
5624,20240902 02:40:00,71.42,71.43,71.41,71.41,10
|
|
5625,20240902 02:45:00,71.41,71.45,71.41,71.45,10
|
|
5626,20240902 02:50:00,71.45,71.5,71.43,71.43,77
|
|
5627,20240902 02:55:00,71.45,71.45,71.37,71.37,16
|
|
5628,20240902 03:00:00,71.37,71.49,71.37,71.47,67
|
|
5629,20240902 03:05:00,71.52,71.62,71.52,71.56,46
|
|
5630,20240902 03:10:00,71.56,71.62,71.52,71.62,30
|
|
5631,20240902 03:15:00,71.63,71.72,71.61,71.64,52
|
|
5632,20240902 03:20:00,71.65,71.67,71.62,71.64,33
|
|
5633,20240902 03:25:00,71.63,71.63,71.61,71.61,5
|
|
5634,20240902 03:30:00,71.61,71.67,71.58,71.67,14
|
|
5635,20240902 03:35:00,71.66,71.74,71.63,71.73,29
|
|
5636,20240902 03:40:00,71.75,71.76,71.7,71.72,9
|
|
5637,20240902 03:45:00,71.74,71.8,71.7,71.79,20
|
|
5638,20240902 03:50:00,71.8,71.85,71.78,71.83,22
|
|
5639,20240902 03:55:00,71.8,71.81,71.76,71.79,26
|
|
5640,20240902 04:00:00,71.77,71.81,71.72,71.76,46
|
|
5641,20240902 04:05:00,71.75,71.76,71.65,71.66,89
|
|
5642,20240902 04:10:00,71.68,71.7,71.59,71.7,40
|
|
5643,20240902 04:15:00,71.65,71.75,71.65,71.74,35
|
|
5644,20240902 04:20:00,71.73,71.76,71.68,71.75,14
|
|
5645,20240902 04:25:00,71.7,71.79,71.66,71.75,62
|
|
5646,20240902 04:30:00,71.78,71.93,71.78,71.92,71
|
|
5647,20240902 04:35:00,71.91,72.02,71.88,71.93,76
|
|
5648,20240902 04:40:00,71.88,72.01,71.88,71.95,116
|
|
5649,20240902 04:45:00,71.94,71.98,71.84,71.97,46
|
|
5650,20240902 04:50:00,71.95,72.0,71.9,72.0,24
|
|
5651,20240902 04:55:00,71.99,72.11,71.97,72.04,47
|
|
5652,20240902 05:00:00,72.07,72.15,72.01,72.04,63
|
|
5653,20240902 05:05:00,72.02,72.08,72.02,72.07,39
|
|
5654,20240902 05:10:00,72.06,72.12,72.02,72.11,65
|
|
5655,20240902 05:15:00,72.12,72.13,72.05,72.08,40
|
|
5656,20240902 05:20:00,72.1,72.12,72.0,72.01,57
|
|
5657,20240902 05:25:00,71.99,72.04,71.96,72.03,117
|
|
5658,20240902 05:30:00,72.0,72.04,71.97,71.97,29
|
|
5659,20240902 05:35:00,71.98,72.05,71.97,72.01,53
|
|
5660,20240902 05:40:00,72.0,72.03,71.98,72.03,7
|
|
5661,20240902 05:45:00,72.05,72.05,71.89,71.9,67
|
|
5662,20240902 05:50:00,71.87,71.87,71.74,71.79,88
|
|
5663,20240902 05:55:00,71.79,71.87,71.74,71.86,32
|
|
5664,20240902 06:00:00,71.85,71.85,71.77,71.83,37
|
|
5665,20240902 06:05:00,71.85,71.87,71.81,71.82,51
|
|
5666,20240902 06:10:00,71.82,71.82,71.7,71.76,26
|
|
5667,20240902 06:15:00,71.74,71.82,71.72,71.79,39
|
|
5668,20240902 06:20:00,71.8,71.86,71.8,71.82,35
|
|
5669,20240902 06:25:00,71.83,71.87,71.79,71.79,32
|
|
5670,20240902 06:30:00,71.79,71.79,71.73,71.75,16
|
|
5671,20240902 06:35:00,71.79,71.79,71.77,71.79,6
|
|
5672,20240902 06:40:00,71.77,71.84,71.76,71.77,30
|
|
5673,20240902 06:45:00,71.77,71.81,71.76,71.8,24
|
|
5674,20240902 06:50:00,71.79,71.87,71.76,71.86,68
|
|
5675,20240902 06:55:00,71.86,71.88,71.79,71.8,51
|
|
5676,20240902 07:00:00,71.81,71.89,71.8,71.88,51
|
|
5677,20240902 07:05:00,71.87,72.02,71.87,72.01,72
|
|
5678,20240902 07:10:00,71.99,72.05,71.96,72.02,117
|
|
5679,20240902 07:15:00,72.05,72.11,72.02,72.11,60
|
|
5680,20240902 07:20:00,72.09,72.1,72.05,72.08,86
|
|
5681,20240902 07:25:00,72.05,72.09,72.05,72.06,52
|
|
5682,20240902 07:30:00,72.05,72.08,72.04,72.05,16
|
|
5683,20240902 07:35:00,72.05,72.05,72.02,72.05,26
|
|
5684,20240902 07:40:00,72.04,72.04,71.99,72.0,29
|
|
5685,20240902 07:45:00,72.01,72.03,72.0,72.01,37
|
|
5686,20240902 07:50:00,71.99,72.0,71.92,71.93,36
|
|
5687,20240902 07:55:00,71.92,71.92,71.81,71.81,45
|
|
5688,20240902 08:00:00,71.78,71.86,71.73,71.82,53
|
|
5689,20240902 08:05:00,71.86,71.93,71.84,71.87,42
|
|
5690,20240902 08:10:00,71.86,71.86,71.83,71.85,11
|
|
5691,20240902 08:15:00,71.84,71.84,71.76,71.76,17
|
|
5692,20240902 08:20:00,71.73,71.8,71.7,71.78,32
|
|
5693,20240902 08:25:00,71.78,71.81,71.75,71.77,32
|
|
5694,20240902 08:30:00,71.79,71.79,71.73,71.76,15
|
|
5695,20240902 08:35:00,71.74,71.74,71.71,71.71,19
|
|
5696,20240902 08:40:00,71.72,71.82,71.72,71.79,80
|
|
5697,20240902 08:45:00,71.78,71.83,71.77,71.77,38
|
|
5698,20240902 08:50:00,71.78,71.82,71.77,71.82,56
|
|
5699,20240902 08:55:00,71.82,71.97,71.79,71.91,117
|
|
5700,20240902 09:00:00,71.91,71.99,71.82,71.9,108
|
|
5701,20240902 09:05:00,71.88,71.89,71.83,71.85,42
|
|
5702,20240902 09:10:00,71.86,71.95,71.86,71.95,36
|
|
5703,20240902 09:15:00,71.97,71.97,71.84,71.84,70
|
|
5704,20240902 09:20:00,71.83,72.02,71.8,71.98,135
|
|
5705,20240902 09:25:00,71.97,71.97,71.89,71.92,48
|
|
5706,20240902 09:30:00,71.93,71.97,71.88,71.9,56
|
|
5707,20240902 09:35:00,71.9,71.92,71.81,71.83,23
|
|
5708,20240902 09:40:00,71.83,71.83,71.72,71.73,52
|
|
5709,20240902 09:45:00,71.73,71.75,71.66,71.72,41
|
|
5710,20240902 09:50:00,71.72,71.85,71.72,71.84,30
|
|
5711,20240902 09:55:00,71.87,71.87,71.75,71.77,42
|
|
5712,20240902 10:00:00,71.79,71.83,71.77,71.77,37
|
|
5713,20240902 10:05:00,71.82,71.88,71.79,71.84,146
|
|
5714,20240902 10:10:00,71.84,71.87,71.8,71.85,64
|
|
5715,20240902 10:15:00,71.86,71.9,71.85,71.9,46
|
|
5716,20240902 10:20:00,71.91,71.91,71.84,71.88,73
|
|
5717,20240902 10:25:00,71.87,71.89,71.82,71.89,19
|
|
5718,20240902 10:30:00,71.87,71.87,71.8,71.81,25
|
|
5719,20240902 10:35:00,71.81,71.91,71.81,71.88,30
|
|
5720,20240902 10:40:00,71.9,71.91,71.84,71.85,31
|
|
5721,20240902 10:45:00,71.83,71.91,71.76,71.85,99
|
|
5722,20240902 10:50:00,71.87,71.95,71.83,71.94,60
|
|
5723,20240902 10:55:00,71.93,72.01,71.93,71.96,56
|
|
5724,20240902 11:00:00,71.95,72.03,71.95,72.03,93
|
|
5725,20240902 11:05:00,72.01,72.05,72.0,72.02,38
|
|
5726,20240902 11:10:00,72.03,72.03,71.95,72.0,54
|
|
5727,20240902 11:15:00,71.97,71.99,71.92,71.97,42
|
|
5728,20240902 11:20:00,71.98,72.0,71.88,71.91,36
|
|
5729,20240902 11:25:00,71.9,72.0,71.73,71.77,112
|
|
5730,20240902 11:30:00,71.78,71.97,71.76,71.89,87
|
|
5731,20240902 11:35:00,71.89,71.98,71.88,71.95,16
|
|
5732,20240902 11:40:00,71.95,71.95,71.81,71.85,48
|
|
5733,20240902 11:45:00,71.9,71.96,71.9,71.93,23
|
|
5734,20240902 11:50:00,71.93,72.19,71.92,72.18,214
|
|
5735,20240902 11:55:00,72.17,72.4,72.16,72.39,207
|
|
5736,20240902 12:00:00,72.41,72.43,72.36,72.4,106
|
|
5737,20240902 12:05:00,72.41,72.41,72.36,72.41,40
|
|
5738,20240902 12:10:00,72.43,72.5,72.41,72.44,58
|
|
5739,20240902 12:15:00,72.43,72.43,72.39,72.41,14
|
|
5740,20240902 12:20:00,72.38,72.45,72.34,72.45,15
|
|
5741,20240902 12:25:00,72.44,72.45,72.42,72.42,16
|
|
5742,20240902 12:30:00,72.41,72.41,72.36,72.36,16
|
|
5743,20240902 12:35:00,72.36,72.37,72.31,72.31,19
|
|
5744,20240902 12:40:00,72.31,72.31,72.21,72.27,19
|
|
5745,20240902 12:45:00,72.27,72.33,72.27,72.33,6
|
|
5746,20240902 12:50:00,72.31,72.36,72.27,72.36,25
|
|
5747,20240902 12:55:00,72.38,72.46,72.3,72.3,185
|
|
5748,20240902 13:00:00,72.33,72.38,72.29,72.32,23
|
|
5749,20240902 13:05:00,72.31,72.31,72.28,72.28,13
|
|
5750,20240902 13:10:00,72.32,72.32,72.32,72.32,1
|
|
5751,20240902 13:15:00,72.28,72.28,72.21,72.21,20
|
|
5752,20240902 13:20:00,72.21,72.21,72.2,72.2,2
|
|
5753,20240902 13:25:00,72.24,72.24,72.15,72.18,13
|
|
5754,20240902 13:30:00,72.19,72.19,72.19,72.19,2
|
|
5755,20240902 13:35:00,72.19,72.19,72.19,72.19,0
|
|
5756,20240902 13:40:00,72.19,72.19,72.18,72.18,2
|
|
5757,20240902 13:45:00,72.17,72.19,72.17,72.19,5
|
|
5758,20240902 13:50:00,72.18,72.18,72.17,72.17,7
|
|
5759,20240902 13:55:00,72.19,72.19,72.19,72.19,2
|
|
5760,20240902 14:00:00,72.19,72.22,72.17,72.22,25
|
|
5761,20240902 14:05:00,72.18,72.18,72.17,72.17,7
|
|
5762,20240902 14:10:00,72.19,72.21,72.18,72.2,21
|
|
5763,20240902 14:15:00,72.2,72.2,72.2,72.2,0
|
|
5764,20240902 14:20:00,72.22,72.25,72.21,72.21,33
|
|
5765,20240902 14:25:00,72.23,72.23,72.21,72.21,2
|
|
5766,20240902 18:00:00,72.25,72.25,71.91,71.93,85
|
|
5767,20240902 18:05:00,71.97,71.97,71.93,71.93,3
|
|
5768,20240902 18:10:00,71.96,71.96,71.84,71.91,18
|
|
5769,20240902 18:15:00,71.91,71.97,71.91,71.97,8
|
|
5770,20240902 18:20:00,71.97,71.98,71.96,71.96,26
|
|
5771,20240902 18:25:00,71.94,71.94,71.94,71.94,2
|
|
5772,20240902 18:30:00,71.95,71.95,71.95,71.95,4
|
|
5773,20240902 18:35:00,71.95,71.95,71.95,71.95,1
|
|
5774,20240902 18:40:00,71.95,71.95,71.95,71.95,0
|
|
5775,20240902 18:45:00,71.95,71.95,71.95,71.95,1
|
|
5776,20240902 18:50:00,71.95,71.95,71.89,71.9,9
|
|
5777,20240902 18:55:00,71.9,71.9,71.9,71.9,0
|
|
5778,20240902 19:00:00,71.85,71.85,71.85,71.85,5
|
|
5779,20240902 19:05:00,71.85,71.85,71.85,71.85,14
|
|
5780,20240902 19:10:00,71.84,71.85,71.84,71.85,7
|
|
5781,20240902 19:15:00,71.85,71.89,71.85,71.89,11
|
|
5782,20240902 19:20:00,71.88,71.88,71.86,71.86,9
|
|
5783,20240902 19:25:00,71.86,71.89,71.86,71.89,9
|
|
5784,20240902 19:30:00,71.89,71.94,71.89,71.94,8
|
|
5785,20240902 19:35:00,71.91,71.92,71.91,71.92,4
|
|
5786,20240902 19:40:00,71.92,71.92,71.9,71.9,7
|
|
5787,20240902 19:45:00,71.9,71.98,71.9,71.98,25
|
|
5788,20240902 19:50:00,71.97,71.97,71.96,71.97,5
|
|
5789,20240902 19:55:00,71.99,71.99,71.97,71.98,13
|
|
5790,20240902 20:00:00,71.99,72.09,71.98,72.07,44
|
|
5791,20240902 20:05:00,72.07,72.08,72.01,72.02,27
|
|
5792,20240902 20:10:00,72.04,72.11,72.04,72.11,17
|
|
5793,20240902 20:15:00,72.1,72.1,72.09,72.09,2
|
|
5794,20240902 20:20:00,72.11,72.11,72.09,72.09,5
|
|
5795,20240902 20:25:00,72.09,72.09,72.09,72.09,0
|
|
5796,20240902 20:30:00,72.06,72.07,72.06,72.07,2
|
|
5797,20240902 20:35:00,72.08,72.08,72.07,72.08,3
|
|
5798,20240902 20:40:00,72.09,72.1,72.07,72.08,9
|
|
5799,20240902 20:45:00,72.07,72.08,72.06,72.08,7
|
|
5800,20240902 20:50:00,72.1,72.1,72.1,72.1,1
|
|
5801,20240902 20:55:00,72.14,72.15,72.14,72.15,2
|
|
5802,20240902 21:00:00,72.14,72.18,72.11,72.11,27
|
|
5803,20240902 21:05:00,72.12,72.13,72.12,72.12,5
|
|
5804,20240902 21:10:00,72.11,72.11,72.1,72.1,4
|
|
5805,20240902 21:15:00,72.08,72.1,72.08,72.09,3
|
|
5806,20240902 21:20:00,72.1,72.1,72.05,72.05,2
|
|
5807,20240902 21:25:00,72.05,72.05,72.05,72.05,0
|
|
5808,20240902 21:30:00,72.09,72.13,72.09,72.11,8
|
|
5809,20240902 21:35:00,72.11,72.11,72.0,72.01,35
|
|
5810,20240902 21:40:00,72.01,72.01,71.94,71.94,24
|
|
5811,20240902 21:45:00,71.96,72.03,71.96,72.03,10
|
|
5812,20240902 21:50:00,72.03,72.03,72.01,72.01,7
|
|
5813,20240902 21:55:00,72.08,72.08,72.06,72.07,7
|
|
5814,20240902 22:00:00,72.07,72.19,72.07,72.19,12
|
|
5815,20240902 22:05:00,72.19,72.32,72.19,72.31,45
|
|
5816,20240902 22:10:00,72.3,72.31,72.26,72.3,14
|
|
5817,20240902 22:15:00,72.28,72.28,72.28,72.28,1
|
|
5818,20240902 22:20:00,72.27,72.27,72.25,72.26,7
|
|
5819,20240902 22:25:00,72.27,72.28,72.25,72.26,7
|
|
5820,20240902 22:30:00,72.28,72.29,72.24,72.24,18
|
|
5821,20240902 22:35:00,72.22,72.24,72.19,72.24,20
|
|
5822,20240902 22:40:00,72.22,72.22,72.2,72.22,8
|
|
5823,20240902 22:45:00,72.22,72.22,72.18,72.18,12
|
|
5824,20240902 22:50:00,72.17,72.2,72.17,72.19,8
|
|
5825,20240902 22:55:00,72.19,72.21,72.16,72.16,8
|
|
5826,20240902 23:00:00,72.19,72.21,72.19,72.2,13
|
|
5827,20240902 23:05:00,72.18,72.18,72.1,72.1,11
|
|
5828,20240902 23:10:00,72.12,72.12,72.09,72.09,3
|
|
5829,20240902 23:15:00,72.07,72.09,72.07,72.08,12
|
|
5830,20240902 23:20:00,72.08,72.13,72.08,72.11,4
|
|
5831,20240902 23:25:00,72.15,72.15,72.13,72.13,3
|
|
5832,20240902 23:30:00,72.14,72.14,72.14,72.14,1
|
|
5833,20240902 23:35:00,72.09,72.09,72.06,72.06,2
|
|
5834,20240902 23:40:00,72.07,72.09,72.07,72.09,6
|
|
5835,20240902 23:45:00,72.11,72.11,72.11,72.11,1
|
|
5836,20240902 23:50:00,72.11,72.11,72.1,72.11,3
|
|
5837,20240902 23:55:00,72.09,72.09,72.05,72.09,18
|
|
5838,20240903 00:00:00,72.07,72.07,72.05,72.06,4
|
|
5839,20240903 00:05:00,72.09,72.11,72.09,72.09,7
|
|
5840,20240903 00:10:00,72.09,72.09,72.08,72.08,6
|
|
5841,20240903 00:15:00,72.08,72.08,72.08,72.08,0
|
|
5842,20240903 00:20:00,72.12,72.13,72.12,72.12,4
|
|
5843,20240903 00:25:00,72.1,72.1,72.08,72.09,5
|
|
5844,20240903 00:30:00,72.11,72.12,72.11,72.11,5
|
|
5845,20240903 00:35:00,72.12,72.12,72.12,72.12,1
|
|
5846,20240903 00:40:00,72.12,72.12,72.12,72.12,0
|
|
5847,20240903 00:45:00,72.11,72.11,72.11,72.11,2
|
|
5848,20240903 00:50:00,72.11,72.11,72.11,72.11,0
|
|
5849,20240903 00:55:00,72.12,72.12,72.1,72.11,4
|
|
5850,20240903 01:00:00,72.1,72.1,72.1,72.1,1
|
|
5851,20240903 01:05:00,72.1,72.1,72.1,72.1,0
|
|
5852,20240903 01:10:00,72.1,72.1,72.1,72.1,0
|
|
5853,20240903 01:15:00,72.09,72.11,72.08,72.1,38
|
|
5854,20240903 01:20:00,72.1,72.1,72.02,72.02,34
|
|
5855,20240903 01:25:00,72.02,72.07,72.01,72.05,35
|
|
5856,20240903 01:30:00,72.06,72.21,72.06,72.2,131
|
|
5857,20240903 01:35:00,72.19,72.2,72.16,72.2,47
|
|
5858,20240903 01:40:00,72.19,72.3,72.19,72.29,28
|
|
5859,20240903 01:45:00,72.3,72.31,72.27,72.28,13
|
|
5860,20240903 01:50:00,72.3,72.33,72.3,72.31,35
|
|
5861,20240903 01:55:00,72.34,72.34,72.27,72.27,16
|
|
5862,20240903 02:00:00,72.28,72.28,72.21,72.21,14
|
|
5863,20240903 02:05:00,72.21,72.26,72.21,72.26,10
|
|
5864,20240903 02:10:00,72.27,72.27,72.2,72.23,14
|
|
5865,20240903 02:15:00,72.23,72.25,72.21,72.22,32
|
|
5866,20240903 02:20:00,72.25,72.28,72.25,72.25,9
|
|
5867,20240903 02:25:00,72.23,72.23,72.2,72.23,9
|
|
5868,20240903 02:30:00,72.25,72.27,72.25,72.27,7
|
|
5869,20240903 02:35:00,72.26,72.28,72.25,72.25,8
|
|
5870,20240903 02:40:00,72.25,72.31,72.25,72.31,10
|
|
5871,20240903 02:45:00,72.3,72.32,72.3,72.32,3
|
|
5872,20240903 02:50:00,72.32,72.32,72.28,72.28,27
|
|
5873,20240903 02:55:00,72.29,72.31,72.28,72.3,17
|
|
5874,20240903 03:00:00,72.32,72.36,72.23,72.24,47
|
|
5875,20240903 03:05:00,72.28,72.28,72.24,72.25,8
|
|
5876,20240903 03:10:00,72.25,72.33,72.25,72.33,36
|
|
5877,20240903 03:15:00,72.32,72.42,72.32,72.36,88
|
|
5878,20240903 03:20:00,72.35,72.37,72.26,72.29,35
|
|
5879,20240903 03:25:00,72.31,72.34,72.27,72.27,30
|
|
5880,20240903 03:30:00,72.3,72.31,72.09,72.12,37
|
|
5881,20240903 03:35:00,72.13,72.21,72.13,72.2,16
|
|
5882,20240903 03:40:00,72.19,72.2,72.06,72.07,23
|
|
5883,20240903 03:45:00,72.07,72.09,71.98,72.0,35
|
|
5884,20240903 03:50:00,71.98,72.03,71.97,72.01,17
|
|
5885,20240903 03:55:00,72.0,72.0,71.96,72.0,28
|
|
5886,20240903 04:00:00,72.02,72.02,71.91,71.91,109
|
|
5887,20240903 04:05:00,71.93,71.97,71.88,71.92,50
|
|
5888,20240903 04:10:00,71.92,71.94,71.49,71.57,211
|
|
5889,20240903 04:15:00,71.59,71.79,71.59,71.65,177
|
|
5890,20240903 04:20:00,71.64,71.76,71.64,71.76,83
|
|
5891,20240903 04:25:00,71.76,71.98,71.74,71.95,192
|
|
5892,20240903 04:30:00,71.95,71.96,71.82,71.84,86
|
|
5893,20240903 04:35:00,71.81,71.82,71.73,71.81,47
|
|
5894,20240903 04:40:00,71.8,71.8,71.7,71.74,43
|
|
5895,20240903 04:45:00,71.72,71.88,71.72,71.87,57
|
|
5896,20240903 04:50:00,71.84,72.2,71.84,72.1,155
|
|
5897,20240903 04:55:00,72.06,72.08,71.91,71.91,35
|
|
5898,20240903 05:00:00,71.89,71.97,71.83,71.88,52
|
|
5899,20240903 05:05:00,71.88,71.92,71.79,71.87,56
|
|
5900,20240903 05:10:00,71.9,71.95,71.71,71.71,58
|
|
5901,20240903 05:15:00,71.71,71.71,71.34,71.36,256
|
|
5902,20240903 05:20:00,71.38,71.38,71.15,71.26,210
|
|
5903,20240903 05:25:00,71.29,71.33,71.13,71.26,155
|
|
5904,20240903 05:30:00,71.26,71.46,71.26,71.37,195
|
|
5905,20240903 05:35:00,71.4,71.41,71.24,71.34,79
|
|
5906,20240903 05:40:00,71.33,71.34,71.21,71.29,38
|
|
5907,20240903 05:45:00,71.26,71.32,71.24,71.28,44
|
|
5908,20240903 05:50:00,71.29,71.3,71.23,71.26,34
|
|
5909,20240903 05:55:00,71.24,71.26,71.06,71.08,96
|
|
5910,20240903 06:00:00,71.05,71.06,70.86,70.92,368
|
|
5911,20240903 06:05:00,70.92,70.94,70.9,70.94,88
|
|
5912,20240903 06:10:00,70.94,70.96,70.79,70.85,131
|
|
5913,20240903 06:15:00,70.86,70.86,70.77,70.77,146
|
|
5914,20240903 06:20:00,70.77,70.9,70.76,70.87,80
|
|
5915,20240903 06:25:00,70.84,70.93,70.83,70.85,65
|
|
5916,20240903 06:30:00,70.84,70.85,70.74,70.75,101
|
|
5917,20240903 06:35:00,70.75,70.84,70.75,70.8,34
|
|
5918,20240903 06:40:00,70.8,70.84,70.75,70.79,69
|
|
5919,20240903 06:45:00,70.8,70.8,70.68,70.73,79
|
|
5920,20240903 06:50:00,70.73,70.73,70.69,70.71,42
|
|
5921,20240903 06:55:00,70.69,70.7,70.54,70.55,111
|
|
5922,20240903 07:00:00,70.56,70.69,70.53,70.69,150
|
|
5923,20240903 07:05:00,70.68,70.71,70.62,70.64,37
|
|
5924,20240903 07:10:00,70.64,70.65,70.53,70.59,78
|
|
5925,20240903 07:15:00,70.59,70.73,70.58,70.71,48
|
|
5926,20240903 07:20:00,70.69,70.81,70.69,70.78,81
|
|
5927,20240903 07:25:00,70.77,70.98,70.76,70.88,258
|
|
5928,20240903 07:30:00,70.88,70.93,70.84,70.85,85
|
|
5929,20240903 07:35:00,70.83,70.88,70.82,70.84,28
|
|
5930,20240903 07:40:00,70.85,70.92,70.84,70.92,35
|
|
5931,20240903 07:45:00,70.94,70.94,70.9,70.91,116
|
|
5932,20240903 07:50:00,70.91,70.91,70.82,70.86,87
|
|
5933,20240903 07:55:00,70.85,70.97,70.85,70.92,82
|
|
5934,20240903 08:00:00,70.9,71.06,70.85,71.02,109
|
|
5935,20240903 08:05:00,71.04,71.1,71.01,71.07,140
|
|
5936,20240903 08:10:00,71.06,71.21,71.06,71.21,189
|
|
5937,20240903 08:15:00,71.22,71.26,71.17,71.21,119
|
|
5938,20240903 08:20:00,71.18,71.31,71.14,71.31,84
|
|
5939,20240903 08:25:00,71.29,71.29,71.23,71.27,60
|
|
5940,20240903 08:30:00,71.29,71.33,71.17,71.19,136
|
|
5941,20240903 08:35:00,71.15,71.17,71.09,71.12,155
|
|
5942,20240903 08:40:00,71.1,71.22,71.1,71.14,98
|
|
5943,20240903 08:45:00,71.14,71.2,71.03,71.04,177
|
|
5944,20240903 08:50:00,71.03,71.07,70.39,70.41,1157
|
|
5945,20240903 08:55:00,70.43,70.59,70.27,70.53,794
|
|
5946,20240903 09:00:00,70.54,70.54,70.2,70.25,701
|
|
5947,20240903 09:05:00,70.24,70.39,69.89,69.97,2441
|
|
5948,20240903 09:10:00,69.96,70.02,69.76,69.89,574
|
|
5949,20240903 09:15:00,69.88,69.95,69.64,69.65,525
|
|
5950,20240903 09:20:00,69.66,69.93,69.61,69.76,1195
|
|
5951,20240903 09:25:00,69.75,70.0,69.75,69.92,658
|
|
5952,20240903 09:30:00,69.91,69.91,69.55,69.57,895
|
|
5953,20240903 09:35:00,69.57,69.71,69.41,69.68,602
|
|
5954,20240903 09:40:00,69.68,69.78,69.53,69.56,325
|
|
5955,20240903 09:45:00,69.57,69.68,69.51,69.68,257
|
|
5956,20240903 09:50:00,69.68,69.7,69.53,69.58,212
|
|
5957,20240903 09:55:00,69.56,69.6,69.45,69.45,215
|
|
5958,20240903 10:00:00,69.46,69.48,69.17,69.21,781
|
|
5959,20240903 10:05:00,69.19,69.34,69.14,69.29,411
|
|
5960,20240903 10:10:00,69.27,69.57,69.27,69.47,398
|
|
5961,20240903 10:15:00,69.44,69.47,69.29,69.29,274
|
|
5962,20240903 10:20:00,69.29,69.37,69.15,69.37,256
|
|
5963,20240903 10:25:00,69.36,69.43,69.18,69.2,487
|
|
5964,20240903 10:30:00,69.18,69.4,69.17,69.33,417
|
|
5965,20240903 10:35:00,69.33,69.39,69.22,69.39,230
|
|
5966,20240903 10:40:00,69.41,69.52,69.33,69.44,235
|
|
5967,20240903 10:45:00,69.44,69.45,69.29,69.35,424
|
|
5968,20240903 10:50:00,69.34,69.34,69.17,69.26,430
|
|
5969,20240903 10:55:00,69.25,69.31,69.17,69.26,300
|
|
5970,20240903 11:00:00,69.26,69.29,69.12,69.23,562
|
|
5971,20240903 11:05:00,69.24,69.58,69.2,69.57,377
|
|
5972,20240903 11:10:00,69.58,69.67,69.46,69.61,539
|
|
5973,20240903 11:15:00,69.6,69.62,69.49,69.51,213
|
|
5974,20240903 11:20:00,69.51,69.55,69.4,69.5,231
|
|
5975,20240903 11:25:00,69.51,69.54,69.25,69.25,328
|
|
5976,20240903 11:30:00,69.24,69.4,69.21,69.36,199
|
|
5977,20240903 11:35:00,69.36,69.46,69.36,69.41,415
|
|
5978,20240903 11:40:00,69.42,69.45,69.33,69.37,141
|
|
5979,20240903 11:45:00,69.38,69.39,69.28,69.31,164
|
|
5980,20240903 11:50:00,69.33,69.38,69.24,69.33,240
|
|
5981,20240903 11:55:00,69.32,69.38,69.29,69.3,169
|
|
5982,20240903 12:00:00,69.31,69.49,69.29,69.37,285
|
|
5983,20240903 12:05:00,69.38,69.4,69.3,69.37,197
|
|
5984,20240903 12:10:00,69.36,69.44,69.34,69.36,263
|
|
5985,20240903 12:15:00,69.37,69.43,69.3,69.41,278
|
|
5986,20240903 12:20:00,69.42,69.49,69.33,69.33,684
|
|
5987,20240903 12:25:00,69.32,69.35,69.29,69.32,251
|
|
5988,20240903 12:30:00,69.32,69.33,69.2,69.21,201
|
|
5989,20240903 12:35:00,69.22,69.39,69.22,69.31,117
|
|
5990,20240903 12:40:00,69.3,69.3,69.23,69.27,65
|
|
5991,20240903 12:45:00,69.29,69.3,68.91,69.05,841
|
|
5992,20240903 12:50:00,69.03,69.12,68.94,69.05,290
|
|
5993,20240903 12:55:00,69.04,69.09,68.97,69.02,140
|
|
5994,20240903 13:00:00,69.02,69.06,68.95,69.01,199
|
|
5995,20240903 13:05:00,69.03,69.18,68.98,69.17,180
|
|
5996,20240903 13:10:00,69.18,69.2,68.98,69.0,305
|
|
5997,20240903 13:15:00,69.0,69.04,68.98,68.99,179
|
|
5998,20240903 13:20:00,68.99,69.03,68.95,69.01,224
|
|
5999,20240903 13:25:00,69.02,69.02,68.93,68.94,179
|
|
6000,20240903 13:30:00,68.95,69.01,68.92,68.95,259
|
|
6001,20240903 13:35:00,68.94,68.97,68.93,68.97,192
|
|
6002,20240903 13:40:00,68.95,69.0,68.91,68.99,165
|
|
6003,20240903 13:45:00,68.98,68.98,68.85,68.9,344
|
|
6004,20240903 13:50:00,68.91,68.94,68.84,68.88,619
|
|
6005,20240903 13:55:00,68.87,68.92,68.86,68.87,173
|
|
6006,20240903 14:00:00,68.87,68.97,68.85,68.95,260
|
|
6007,20240903 14:05:00,68.94,68.95,68.87,68.88,203
|
|
6008,20240903 14:10:00,68.88,68.89,68.85,68.89,249
|
|
6009,20240903 14:15:00,68.89,68.99,68.87,68.97,232
|
|
6010,20240903 14:20:00,68.97,68.98,68.9,68.91,383
|
|
6011,20240903 14:25:00,68.91,69.12,68.83,69.04,1563
|
|
6012,20240903 14:30:00,69.04,69.1,69.0,69.01,445
|
|
6013,20240903 14:35:00,69.02,69.03,68.93,68.97,189
|
|
6014,20240903 14:40:00,68.98,68.99,68.94,68.96,114
|
|
6015,20240903 14:45:00,68.96,68.97,68.91,68.92,54
|
|
6016,20240903 14:50:00,68.92,68.99,68.92,68.97,102
|
|
6017,20240903 14:55:00,68.97,68.97,68.93,68.95,130
|
|
6018,20240903 15:00:00,68.95,68.98,68.95,68.98,104
|
|
6019,20240903 15:05:00,68.99,69.01,68.95,68.98,55
|
|
6020,20240903 15:10:00,68.98,69.05,68.97,69.05,67
|
|
6021,20240903 15:15:00,69.04,69.04,69.0,69.01,55
|
|
6022,20240903 15:20:00,69.01,69.02,69.0,69.02,84
|
|
6023,20240903 15:25:00,69.01,69.02,68.97,68.99,197
|
|
6024,20240903 15:30:00,69.0,69.16,69.0,69.08,243
|
|
6025,20240903 15:35:00,69.08,69.08,69.02,69.05,127
|
|
6026,20240903 15:40:00,69.05,69.07,69.02,69.07,124
|
|
6027,20240903 15:45:00,69.06,69.06,69.01,69.05,125
|
|
6028,20240903 15:50:00,69.07,69.07,69.04,69.04,143
|
|
6029,20240903 15:55:00,69.05,69.08,69.02,69.07,201
|
|
6030,20240903 16:00:00,69.06,69.08,69.04,69.08,55
|
|
6031,20240903 16:05:00,69.07,69.07,69.0,69.02,84
|
|
6032,20240903 16:10:00,69.0,69.07,68.99,69.07,39
|
|
6033,20240903 16:15:00,69.07,69.12,69.07,69.11,57
|
|
6034,20240903 16:20:00,69.1,69.13,69.09,69.12,35
|
|
6035,20240903 16:25:00,69.12,69.12,69.1,69.1,17
|
|
6036,20240903 16:30:00,69.11,69.13,69.09,69.11,60
|
|
6037,20240903 16:35:00,69.11,69.11,69.07,69.09,88
|
|
6038,20240903 16:40:00,69.1,69.1,69.02,69.03,191
|
|
6039,20240903 16:45:00,69.03,69.04,68.96,68.96,83
|
|
6040,20240903 16:50:00,68.96,68.96,68.89,68.9,194
|
|
6041,20240903 16:55:00,68.9,68.95,68.89,68.95,64
|
|
6042,20240903 18:00:00,68.99,69.05,68.93,69.05,108
|
|
6043,20240903 18:05:00,69.04,69.06,69.04,69.05,147
|
|
6044,20240903 18:10:00,69.04,69.09,69.04,69.08,21
|
|
6045,20240903 18:15:00,69.09,69.11,69.09,69.11,12
|
|
6046,20240903 18:20:00,69.11,69.12,69.11,69.12,16
|
|
6047,20240903 18:25:00,69.12,69.12,69.11,69.11,11
|
|
6048,20240903 18:30:00,69.11,69.14,69.11,69.13,61
|
|
6049,20240903 18:35:00,69.12,69.13,69.12,69.12,101
|
|
6050,20240903 18:40:00,69.12,69.12,69.12,69.12,31
|
|
6051,20240903 18:45:00,69.12,69.13,69.12,69.12,15
|
|
6052,20240903 18:50:00,69.13,69.14,69.1,69.1,47
|
|
6053,20240903 18:55:00,69.09,69.09,69.07,69.07,9
|
|
6054,20240903 19:00:00,69.08,69.08,69.07,69.07,5
|
|
6055,20240903 19:05:00,69.07,69.07,69.07,69.07,0
|
|
6056,20240903 19:10:00,69.09,69.09,69.08,69.08,4
|
|
6057,20240903 19:15:00,69.09,69.09,69.06,69.06,4
|
|
6058,20240903 19:20:00,69.09,69.09,69.07,69.08,5
|
|
6059,20240903 19:25:00,69.06,69.06,69.06,69.06,1
|
|
6060,20240903 19:30:00,69.06,69.06,69.05,69.05,3
|
|
6061,20240903 19:35:00,69.06,69.06,69.01,69.01,12
|
|
6062,20240903 19:40:00,69.02,69.02,69.01,69.01,6
|
|
6063,20240903 19:45:00,69.02,69.03,69.01,69.02,5
|
|
6064,20240903 19:50:00,69.0,69.01,68.98,69.01,41
|
|
6065,20240903 19:55:00,68.99,69.0,68.97,68.98,4
|
|
6066,20240903 20:00:00,68.97,69.02,68.95,68.98,65
|
|
6067,20240903 20:05:00,68.99,69.0,68.95,68.99,13
|
|
6068,20240903 20:10:00,69.0,69.0,68.93,68.96,10
|
|
6069,20240903 20:15:00,68.97,68.97,68.9,68.92,15
|
|
6070,20240903 20:20:00,68.93,68.93,68.88,68.89,8
|
|
6071,20240903 20:25:00,68.88,68.88,68.82,68.83,65
|
|
6072,20240903 20:30:00,68.83,68.83,68.81,68.82,8
|
|
6073,20240903 20:35:00,68.83,68.84,68.73,68.78,120
|
|
6074,20240903 20:40:00,68.77,68.78,68.73,68.74,45
|
|
6075,20240903 20:45:00,68.73,68.82,68.72,68.82,30
|
|
6076,20240903 20:50:00,68.82,68.82,68.74,68.74,19
|
|
6077,20240903 20:55:00,68.74,68.75,68.7,68.71,40
|
|
6078,20240903 21:00:00,68.71,68.77,68.67,68.73,65
|
|
6079,20240903 21:05:00,68.71,68.73,68.63,68.65,83
|
|
6080,20240903 21:10:00,68.65,68.67,68.63,68.65,36
|
|
6081,20240903 21:15:00,68.65,68.68,68.59,68.68,58
|
|
6082,20240903 21:20:00,68.66,68.66,68.56,68.58,93
|
|
6083,20240903 21:25:00,68.57,68.69,68.57,68.65,32
|
|
6084,20240903 21:30:00,68.68,68.74,68.65,68.7,63
|
|
6085,20240903 21:35:00,68.7,68.76,68.69,68.74,31
|
|
6086,20240903 21:40:00,68.76,68.78,68.68,68.69,20
|
|
6087,20240903 21:45:00,68.67,68.71,68.65,68.65,31
|
|
6088,20240903 21:50:00,68.65,68.68,68.65,68.67,17
|
|
6089,20240903 21:55:00,68.66,68.71,68.65,68.68,31
|
|
6090,20240903 22:00:00,68.67,68.68,68.57,68.57,37
|
|
6091,20240903 22:05:00,68.58,68.59,68.56,68.59,65
|
|
6092,20240903 22:10:00,68.6,68.61,68.59,68.61,7
|
|
6093,20240903 22:15:00,68.6,68.63,68.57,68.63,19
|
|
6094,20240903 22:20:00,68.6,68.61,68.58,68.6,18
|
|
6095,20240903 22:25:00,68.6,68.61,68.59,68.6,5
|
|
6096,20240903 22:30:00,68.59,68.6,68.58,68.6,10
|
|
6097,20240903 22:35:00,68.6,68.67,68.59,68.65,15
|
|
6098,20240903 22:40:00,68.62,68.62,68.55,68.57,33
|
|
6099,20240903 22:45:00,68.55,68.56,68.49,68.56,78
|
|
6100,20240903 22:50:00,68.57,68.62,68.56,68.61,42
|
|
6101,20240903 22:55:00,68.61,68.62,68.56,68.59,36
|
|
6102,20240903 23:00:00,68.62,68.72,68.62,68.71,22
|
|
6103,20240903 23:05:00,68.65,68.68,68.65,68.66,11
|
|
6104,20240903 23:10:00,68.66,68.69,68.65,68.67,25
|
|
6105,20240903 23:15:00,68.7,68.76,68.68,68.76,36
|
|
6106,20240903 23:20:00,68.75,68.75,68.69,68.71,23
|
|
6107,20240903 23:25:00,68.67,68.69,68.66,68.69,10
|
|
6108,20240903 23:30:00,68.68,68.68,68.6,68.6,44
|
|
6109,20240903 23:35:00,68.6,68.62,68.59,68.6,17
|
|
6110,20240903 23:40:00,68.59,68.61,68.59,68.59,18
|
|
6111,20240903 23:45:00,68.61,68.63,68.59,68.59,26
|
|
6112,20240903 23:50:00,68.58,68.6,68.58,68.59,11
|
|
6113,20240903 23:55:00,68.59,68.63,68.59,68.63,37
|
|
6114,20240904 00:00:00,68.63,68.63,68.61,68.63,35
|
|
6115,20240904 00:05:00,68.63,68.65,68.63,68.64,10
|
|
6116,20240904 00:10:00,68.65,68.66,68.65,68.66,31
|
|
6117,20240904 00:15:00,68.65,68.71,68.65,68.68,22
|
|
6118,20240904 00:20:00,68.68,68.69,68.62,68.63,13
|
|
6119,20240904 00:25:00,68.63,68.64,68.63,68.64,22
|
|
6120,20240904 00:30:00,68.65,68.65,68.63,68.63,8
|
|
6121,20240904 00:35:00,68.64,68.72,68.64,68.69,42
|
|
6122,20240904 00:40:00,68.68,68.68,68.65,68.66,44
|
|
6123,20240904 00:45:00,68.67,68.68,68.67,68.68,4
|
|
6124,20240904 00:50:00,68.66,68.66,68.66,68.66,1
|
|
6125,20240904 00:55:00,68.67,68.67,68.66,68.66,11
|
|
6126,20240904 01:00:00,68.64,68.67,68.64,68.66,17
|
|
6127,20240904 01:05:00,68.65,68.65,68.64,68.65,8
|
|
6128,20240904 01:10:00,68.66,68.69,68.66,68.69,14
|
|
6129,20240904 01:15:00,68.69,68.71,68.68,68.68,30
|
|
6130,20240904 01:20:00,68.67,68.76,68.66,68.74,55
|
|
6131,20240904 01:25:00,68.73,68.75,68.73,68.75,11
|
|
6132,20240904 01:30:00,68.73,68.78,68.72,68.78,22
|
|
6133,20240904 01:35:00,68.75,68.76,68.74,68.76,6
|
|
6134,20240904 01:40:00,68.76,68.76,68.72,68.74,11
|
|
6135,20240904 01:45:00,68.75,68.75,68.72,68.72,4
|
|
6136,20240904 01:50:00,68.74,68.76,68.73,68.76,10
|
|
6137,20240904 01:55:00,68.78,68.8,68.78,68.79,5
|
|
6138,20240904 02:00:00,68.78,68.79,68.73,68.79,29
|
|
6139,20240904 02:05:00,68.76,68.77,68.66,68.68,46
|
|
6140,20240904 02:10:00,68.67,68.68,68.66,68.68,11
|
|
6141,20240904 02:15:00,68.67,68.72,68.66,68.68,20
|
|
6142,20240904 02:20:00,68.69,68.82,68.68,68.82,50
|
|
6143,20240904 02:25:00,68.81,68.84,68.76,68.77,367
|
|
6144,20240904 02:30:00,68.77,68.77,68.72,68.74,53
|
|
6145,20240904 02:35:00,68.73,68.75,68.72,68.74,49
|
|
6146,20240904 02:40:00,68.72,68.73,68.61,68.61,288
|
|
6147,20240904 02:45:00,68.61,68.62,68.57,68.61,51
|
|
6148,20240904 02:50:00,68.62,68.64,68.62,68.63,580
|
|
6149,20240904 02:55:00,68.63,68.67,68.46,68.49,344
|
|
6150,20240904 03:00:00,68.47,68.49,68.36,68.48,256
|
|
6151,20240904 03:05:00,68.5,68.51,68.46,68.46,151
|
|
6152,20240904 03:10:00,68.47,68.51,68.4,68.43,147
|
|
6153,20240904 03:15:00,68.44,68.5,68.42,68.42,56
|
|
6154,20240904 03:20:00,68.4,68.4,68.19,68.22,203
|
|
6155,20240904 03:25:00,68.21,68.31,68.19,68.2,79
|
|
6156,20240904 03:30:00,68.21,68.28,68.18,68.21,79
|
|
6157,20240904 03:35:00,68.26,68.26,68.16,68.23,76
|
|
6158,20240904 03:40:00,68.21,68.23,68.12,68.19,152
|
|
6159,20240904 03:45:00,68.2,68.28,68.13,68.28,182
|
|
6160,20240904 03:50:00,68.27,68.32,68.23,68.24,93
|
|
6161,20240904 03:55:00,68.23,68.24,68.07,68.11,142
|
|
6162,20240904 04:00:00,68.09,68.22,68.05,68.16,130
|
|
6163,20240904 04:05:00,68.15,68.48,68.08,68.39,230
|
|
6164,20240904 04:10:00,68.38,68.38,68.29,68.31,215
|
|
6165,20240904 04:15:00,68.37,68.48,68.28,68.48,69
|
|
6166,20240904 04:20:00,68.47,68.52,68.44,68.51,55
|
|
6167,20240904 04:25:00,68.52,68.64,68.52,68.59,86
|
|
6168,20240904 04:30:00,68.6,68.89,68.58,68.81,262
|
|
6169,20240904 04:35:00,68.74,68.81,68.65,68.75,137
|
|
6170,20240904 04:40:00,68.74,68.74,68.6,68.68,111
|
|
6171,20240904 04:45:00,68.65,68.68,68.58,68.58,80
|
|
6172,20240904 04:50:00,68.57,68.77,68.53,68.7,132
|
|
6173,20240904 04:55:00,68.71,68.75,68.59,68.74,195
|
|
6174,20240904 05:00:00,68.77,68.85,68.73,68.73,111
|
|
6175,20240904 05:05:00,68.72,69.0,68.7,68.94,159
|
|
6176,20240904 05:10:00,68.97,68.97,68.86,68.88,61
|
|
6177,20240904 05:15:00,68.92,69.03,68.84,69.0,123
|
|
6178,20240904 05:20:00,69.02,69.17,69.01,69.15,197
|
|
6179,20240904 05:25:00,69.13,69.14,69.06,69.06,114
|
|
6180,20240904 05:30:00,69.05,69.05,68.84,68.87,99
|
|
6181,20240904 05:35:00,68.87,68.93,68.83,68.93,52
|
|
6182,20240904 05:40:00,68.92,68.92,68.72,68.76,97
|
|
6183,20240904 05:45:00,68.77,68.93,68.75,68.88,81
|
|
6184,20240904 05:50:00,68.86,68.86,68.69,68.74,67
|
|
6185,20240904 05:55:00,68.75,68.75,68.68,68.73,55
|
|
6186,20240904 06:00:00,68.76,68.76,68.62,68.69,61
|
|
6187,20240904 06:05:00,68.68,68.7,68.65,68.69,34
|
|
6188,20240904 06:10:00,68.68,68.72,68.65,68.7,58
|
|
6189,20240904 06:15:00,68.69,68.74,68.65,68.74,30
|
|
6190,20240904 06:20:00,68.74,69.84,68.74,69.83,609
|
|
6191,20240904 06:25:00,69.83,69.97,69.39,69.54,935
|
|
6192,20240904 06:30:00,69.51,69.51,69.11,69.25,359
|
|
6193,20240904 06:35:00,69.25,69.43,69.25,69.39,202
|
|
6194,20240904 06:40:00,69.4,69.56,69.29,69.55,521
|
|
6195,20240904 06:45:00,69.55,69.62,69.49,69.55,167
|
|
6196,20240904 06:50:00,69.53,69.89,69.51,69.89,254
|
|
6197,20240904 06:55:00,69.88,69.98,69.72,69.84,466
|
|
6198,20240904 07:00:00,69.83,69.84,69.64,69.7,218
|
|
6199,20240904 07:05:00,69.68,69.72,69.61,69.65,94
|
|
6200,20240904 07:10:00,69.66,69.66,69.5,69.59,95
|
|
6201,20240904 07:15:00,69.59,69.59,69.46,69.49,49
|
|
6202,20240904 07:20:00,69.49,69.52,69.39,69.49,89
|
|
6203,20240904 07:25:00,69.48,69.51,69.36,69.38,97
|
|
6204,20240904 07:30:00,69.4,69.45,69.34,69.45,86
|
|
6205,20240904 07:35:00,69.46,69.56,69.44,69.45,135
|
|
6206,20240904 07:40:00,69.45,69.46,69.37,69.44,85
|
|
6207,20240904 07:45:00,69.45,69.59,69.39,69.59,263
|
|
6208,20240904 07:50:00,69.59,69.6,69.38,69.38,155
|
|
6209,20240904 07:55:00,69.37,69.39,69.31,69.36,208
|
|
6210,20240904 08:00:00,69.36,69.42,69.24,69.4,198
|
|
6211,20240904 08:05:00,69.39,69.4,69.21,69.23,250
|
|
6212,20240904 08:10:00,69.22,69.22,69.1,69.16,237
|
|
6213,20240904 08:15:00,69.2,69.23,69.06,69.16,105
|
|
6214,20240904 08:20:00,69.16,69.17,69.06,69.09,133
|
|
6215,20240904 08:25:00,69.07,69.09,68.86,68.9,275
|
|
6216,20240904 08:30:00,68.89,69.08,68.87,69.02,165
|
|
6217,20240904 08:35:00,69.02,69.04,68.83,68.88,158
|
|
6218,20240904 08:40:00,68.86,68.86,68.62,68.64,323
|
|
6219,20240904 08:45:00,68.67,68.73,68.51,68.57,396
|
|
6220,20240904 08:50:00,68.55,68.86,68.51,68.79,320
|
|
6221,20240904 08:55:00,68.82,69.01,68.82,68.98,237
|
|
6222,20240904 09:00:00,68.98,69.14,68.81,68.94,624
|
|
6223,20240904 09:05:00,68.91,69.07,68.77,68.79,419
|
|
6224,20240904 09:10:00,68.81,68.87,68.68,68.68,289
|
|
6225,20240904 09:15:00,68.7,68.82,68.56,68.59,254
|
|
6226,20240904 09:20:00,68.6,68.63,68.45,68.6,463
|
|
6227,20240904 09:25:00,68.62,68.71,68.57,68.63,217
|
|
6228,20240904 09:30:00,68.62,68.66,68.49,68.56,375
|
|
6229,20240904 09:35:00,68.56,68.72,68.56,68.6,239
|
|
6230,20240904 09:40:00,68.61,68.62,68.42,68.46,251
|
|
6231,20240904 09:45:00,68.46,68.47,68.19,68.31,402
|
|
6232,20240904 09:50:00,68.3,68.54,68.3,68.47,334
|
|
6233,20240904 09:55:00,68.45,68.74,68.44,68.56,462
|
|
6234,20240904 10:00:00,68.56,68.67,68.46,68.61,537
|
|
6235,20240904 10:05:00,68.58,68.59,68.33,68.41,352
|
|
6236,20240904 10:10:00,68.45,68.52,68.26,68.33,329
|
|
6237,20240904 10:15:00,68.32,68.4,68.21,68.32,273
|
|
6238,20240904 10:20:00,68.31,68.47,68.28,68.32,279
|
|
6239,20240904 10:25:00,68.32,68.33,68.15,68.24,457
|
|
6240,20240904 10:30:00,68.24,68.34,68.14,68.31,650
|
|
6241,20240904 10:35:00,68.31,68.46,68.26,68.28,288
|
|
6242,20240904 10:40:00,68.27,69.42,68.24,69.36,1769
|
|
6243,20240904 10:45:00,69.37,69.43,68.66,68.73,1703
|
|
6244,20240904 10:50:00,68.74,68.8,68.49,68.58,451
|
|
6245,20240904 10:55:00,68.58,68.71,68.43,68.54,249
|
|
6246,20240904 11:00:00,68.54,68.77,68.54,68.69,297
|
|
6247,20240904 11:05:00,68.72,69.08,68.58,69.07,539
|
|
6248,20240904 11:10:00,69.07,69.09,68.87,68.98,321
|
|
6249,20240904 11:15:00,69.0,69.01,68.74,68.98,305
|
|
6250,20240904 11:20:00,68.99,69.02,68.66,68.87,723
|
|
6251,20240904 11:25:00,68.85,68.87,68.6,68.61,289
|
|
6252,20240904 11:30:00,68.63,68.77,68.56,68.64,248
|
|
6253,20240904 11:35:00,68.65,68.82,68.63,68.79,168
|
|
6254,20240904 11:40:00,68.8,68.8,68.64,68.71,90
|
|
6255,20240904 11:45:00,68.72,68.72,68.57,68.58,135
|
|
6256,20240904 11:50:00,68.56,68.63,68.49,68.59,147
|
|
6257,20240904 11:55:00,68.59,68.74,68.58,68.65,149
|
|
6258,20240904 12:00:00,68.62,68.62,68.53,68.54,324
|
|
6259,20240904 12:05:00,68.53,68.55,68.46,68.55,74
|
|
6260,20240904 12:10:00,68.54,68.59,68.45,68.48,82
|
|
6261,20240904 12:15:00,68.48,68.57,68.46,68.51,108
|
|
6262,20240904 12:20:00,68.49,68.56,68.44,68.55,111
|
|
6263,20240904 12:25:00,68.59,68.59,68.49,68.51,91
|
|
6264,20240904 12:30:00,68.48,68.64,68.45,68.6,141
|
|
6265,20240904 12:35:00,68.56,68.68,68.52,68.63,147
|
|
6266,20240904 12:40:00,68.64,68.64,68.5,68.52,104
|
|
6267,20240904 12:45:00,68.53,68.55,68.48,68.51,19
|
|
6268,20240904 12:50:00,68.51,68.58,68.47,68.54,179
|
|
6269,20240904 12:55:00,68.55,68.6,68.54,68.55,81
|
|
6270,20240904 13:00:00,68.55,68.55,68.45,68.48,162
|
|
6271,20240904 13:05:00,68.49,68.52,68.45,68.51,101
|
|
6272,20240904 13:10:00,68.49,68.53,68.44,68.44,273
|
|
6273,20240904 13:15:00,68.44,68.47,68.43,68.43,160
|
|
6274,20240904 13:20:00,68.43,68.43,68.19,68.19,327
|
|
6275,20240904 13:25:00,68.19,68.22,68.13,68.17,154
|
|
6276,20240904 13:30:00,68.18,68.27,68.18,68.25,69
|
|
6277,20240904 13:35:00,68.26,68.33,68.21,68.28,128
|
|
6278,20240904 13:40:00,68.27,68.27,68.2,68.24,133
|
|
6279,20240904 13:45:00,68.23,68.26,68.22,68.26,150
|
|
6280,20240904 13:50:00,68.26,68.27,68.18,68.21,140
|
|
6281,20240904 13:55:00,68.19,68.19,68.1,68.15,218
|
|
6282,20240904 14:00:00,68.15,68.24,68.15,68.23,89
|
|
6283,20240904 14:05:00,68.23,68.31,68.2,68.22,108
|
|
6284,20240904 14:10:00,68.23,68.31,68.19,68.28,162
|
|
6285,20240904 14:15:00,68.28,68.34,68.15,68.21,306
|
|
6286,20240904 14:20:00,68.21,68.21,68.0,68.1,488
|
|
6287,20240904 14:25:00,68.11,68.18,67.99,68.04,1119
|
|
6288,20240904 14:30:00,68.04,68.16,68.0,68.12,378
|
|
6289,20240904 14:35:00,68.11,68.19,68.1,68.17,309
|
|
6290,20240904 14:40:00,68.17,68.19,68.1,68.1,359
|
|
6291,20240904 14:45:00,68.1,68.13,68.05,68.07,407
|
|
6292,20240904 14:50:00,68.06,68.07,67.98,67.99,302
|
|
6293,20240904 14:55:00,67.99,68.0,67.92,67.94,345
|
|
6294,20240904 15:00:00,67.94,67.95,67.9,67.91,116
|
|
6295,20240904 15:05:00,67.91,67.95,67.85,67.95,294
|
|
6296,20240904 15:10:00,67.95,67.95,67.86,67.86,124
|
|
6297,20240904 15:15:00,67.86,67.87,67.82,67.85,137
|
|
6298,20240904 15:20:00,67.85,67.93,67.82,67.93,264
|
|
6299,20240904 15:25:00,67.92,67.95,67.9,67.9,73
|
|
6300,20240904 15:30:00,67.88,67.88,67.74,67.74,271
|
|
6301,20240904 15:35:00,67.75,67.79,67.72,67.76,104
|
|
6302,20240904 15:40:00,67.76,67.81,67.73,67.8,199
|
|
6303,20240904 15:45:00,67.8,67.8,67.76,67.77,85
|
|
6304,20240904 15:50:00,67.77,67.78,67.74,67.75,52
|
|
6305,20240904 15:55:00,67.75,67.79,67.73,67.78,165
|
|
6306,20240904 16:00:00,67.78,67.78,67.74,67.76,25
|
|
6307,20240904 16:05:00,67.79,67.79,67.77,67.78,16
|
|
6308,20240904 16:10:00,67.79,67.81,67.79,67.8,42
|
|
6309,20240904 16:15:00,67.79,67.79,67.75,67.75,12
|
|
6310,20240904 16:20:00,67.73,67.75,67.73,67.75,21
|
|
6311,20240904 16:25:00,67.76,67.76,67.7,67.72,61
|
|
6312,20240904 16:30:00,67.74,67.86,67.73,67.76,57
|
|
6313,20240904 16:35:00,67.77,67.78,67.71,67.73,122
|
|
6314,20240904 16:40:00,67.73,67.78,67.71,67.76,64
|
|
6315,20240904 16:45:00,67.76,67.95,67.76,67.94,142
|
|
6316,20240904 16:50:00,67.96,68.05,67.96,68.05,191
|
|
6317,20240904 16:55:00,68.04,68.04,67.96,67.99,85
|
|
6318,20240904 18:00:00,68.0,68.0,67.92,67.99,40
|
|
6319,20240904 18:05:00,67.98,68.01,67.98,68.01,112
|
|
6320,20240904 18:10:00,68.02,68.04,68.0,68.04,141
|
|
6321,20240904 18:15:00,68.05,68.05,68.05,68.05,28
|
|
6322,20240904 18:20:00,68.05,68.07,68.05,68.06,66
|
|
6323,20240904 18:25:00,68.06,68.06,68.05,68.06,40
|
|
6324,20240904 18:30:00,68.05,68.07,68.05,68.07,11
|
|
6325,20240904 18:35:00,68.06,68.06,68.06,68.06,4
|
|
6326,20240904 18:40:00,68.08,68.08,68.08,68.08,2
|
|
6327,20240904 18:45:00,68.09,68.11,68.09,68.09,4
|
|
6328,20240904 18:50:00,68.1,68.11,68.1,68.11,5
|
|
6329,20240904 18:55:00,68.1,68.14,68.1,68.14,93
|
|
6330,20240904 19:00:00,68.15,68.18,68.15,68.18,21
|
|
6331,20240904 19:05:00,68.18,68.18,68.17,68.17,4
|
|
6332,20240904 19:10:00,68.17,68.17,68.17,68.17,0
|
|
6333,20240904 19:15:00,68.15,68.15,68.07,68.07,32
|
|
6334,20240904 19:20:00,68.07,68.07,68.06,68.06,10
|
|
6335,20240904 19:25:00,68.05,68.07,68.05,68.07,10
|
|
6336,20240904 19:30:00,68.07,68.07,68.07,68.07,5
|
|
6337,20240904 19:35:00,68.08,68.09,68.08,68.09,3
|
|
6338,20240904 19:40:00,68.08,68.09,68.08,68.08,5
|
|
6339,20240904 19:45:00,68.08,68.09,68.08,68.09,2
|
|
6340,20240904 19:50:00,68.11,68.11,68.1,68.11,4
|
|
6341,20240904 19:55:00,68.09,68.09,68.08,68.08,3
|
|
6342,20240904 20:00:00,68.09,68.14,68.06,68.12,50
|
|
6343,20240904 20:05:00,68.14,68.14,68.09,68.14,24
|
|
6344,20240904 20:10:00,68.14,68.14,68.13,68.13,4
|
|
6345,20240904 20:15:00,68.12,68.21,68.12,68.16,24
|
|
6346,20240904 20:20:00,68.17,68.18,68.15,68.17,6
|
|
6347,20240904 20:25:00,68.18,68.19,68.18,68.19,3
|
|
6348,20240904 20:30:00,68.2,68.29,68.2,68.29,20
|
|
6349,20240904 20:35:00,68.28,68.28,68.21,68.25,33
|
|
6350,20240904 20:40:00,68.23,68.23,68.22,68.22,6
|
|
6351,20240904 20:45:00,68.23,68.26,68.23,68.25,29
|
|
6352,20240904 20:50:00,68.28,68.28,68.21,68.22,39
|
|
6353,20240904 20:55:00,68.23,68.23,68.22,68.23,6
|
|
6354,20240904 21:00:00,68.26,68.32,68.22,68.32,134
|
|
6355,20240904 21:05:00,68.31,68.37,68.3,68.37,39
|
|
6356,20240904 21:10:00,68.38,68.39,68.31,68.36,55
|
|
6357,20240904 21:15:00,68.36,68.45,68.36,68.42,38
|
|
6358,20240904 21:20:00,68.42,68.47,68.39,68.43,59
|
|
6359,20240904 21:25:00,68.44,68.44,68.36,68.39,34
|
|
6360,20240904 21:30:00,68.39,68.43,68.37,68.4,17
|
|
6361,20240904 21:35:00,68.39,68.41,68.37,68.41,27
|
|
6362,20240904 21:40:00,68.39,68.41,68.37,68.39,20
|
|
6363,20240904 21:45:00,68.37,68.37,68.33,68.37,11
|
|
6364,20240904 21:50:00,68.36,68.37,68.28,68.31,21
|
|
6365,20240904 21:55:00,68.31,68.34,68.31,68.31,16
|
|
6366,20240904 22:00:00,68.33,68.4,68.33,68.4,5
|
|
6367,20240904 22:05:00,68.35,68.35,68.33,68.34,6
|
|
6368,20240904 22:10:00,68.29,68.29,68.27,68.27,3
|
|
6369,20240904 22:15:00,68.27,68.27,68.25,68.26,9
|
|
6370,20240904 22:20:00,68.29,68.29,68.29,68.29,2
|
|
6371,20240904 22:25:00,68.3,68.3,68.3,68.3,2
|
|
6372,20240904 22:30:00,68.3,68.34,68.29,68.34,7
|
|
6373,20240904 22:35:00,68.36,68.36,68.3,68.35,18
|
|
6374,20240904 22:40:00,68.34,68.34,68.3,68.32,7
|
|
6375,20240904 22:45:00,68.32,68.33,68.28,68.33,26
|
|
6376,20240904 22:50:00,68.38,68.38,68.34,68.36,15
|
|
6377,20240904 22:55:00,68.33,68.33,68.29,68.29,10
|
|
6378,20240904 23:00:00,68.29,68.29,68.26,68.26,9
|
|
6379,20240904 23:05:00,68.28,68.29,68.21,68.21,21
|
|
6380,20240904 23:10:00,68.2,68.2,68.17,68.18,28
|
|
6381,20240904 23:15:00,68.19,68.19,68.14,68.14,27
|
|
6382,20240904 23:20:00,68.15,68.15,68.11,68.11,15
|
|
6383,20240904 23:25:00,68.13,68.14,68.12,68.14,8
|
|
6384,20240904 23:30:00,68.15,68.17,68.14,68.17,5
|
|
6385,20240904 23:35:00,68.15,68.17,68.15,68.15,4
|
|
6386,20240904 23:40:00,68.13,68.15,68.12,68.14,50
|
|
6387,20240904 23:45:00,68.13,68.15,68.13,68.15,9
|
|
6388,20240904 23:50:00,68.16,68.17,68.16,68.16,4
|
|
6389,20240904 23:55:00,68.14,68.14,68.13,68.13,2
|
|
6390,20240905 00:00:00,68.18,68.2,68.18,68.2,3
|
|
6391,20240905 00:05:00,68.18,68.18,68.18,68.18,26
|
|
6392,20240905 00:10:00,68.19,68.22,68.17,68.22,11
|
|
6393,20240905 00:15:00,68.22,68.25,68.21,68.22,18
|
|
6394,20240905 00:20:00,68.23,68.27,68.22,68.27,13
|
|
6395,20240905 00:25:00,68.25,68.26,68.25,68.25,4
|
|
6396,20240905 00:30:00,68.25,68.25,68.24,68.24,2
|
|
6397,20240905 00:35:00,68.23,68.25,68.23,68.25,11
|
|
6398,20240905 00:40:00,68.27,68.29,68.27,68.28,14
|
|
6399,20240905 00:45:00,68.27,68.28,68.26,68.28,7
|
|
6400,20240905 00:50:00,68.28,68.28,68.25,68.25,20
|
|
6401,20240905 00:55:00,68.27,68.27,68.27,68.27,2
|
|
6402,20240905 01:00:00,68.25,68.25,68.23,68.25,23
|
|
6403,20240905 01:05:00,68.25,68.25,68.21,68.25,16
|
|
6404,20240905 01:10:00,68.26,68.26,68.26,68.26,1
|
|
6405,20240905 01:15:00,68.28,68.28,68.25,68.25,2
|
|
6406,20240905 01:20:00,68.28,68.28,68.28,68.28,5
|
|
6407,20240905 01:25:00,68.25,68.26,68.25,68.26,2
|
|
6408,20240905 01:30:00,68.26,68.26,68.24,68.24,11
|
|
6409,20240905 01:35:00,68.22,68.25,68.21,68.21,12
|
|
6410,20240905 01:40:00,68.22,68.25,68.2,68.25,31
|
|
6411,20240905 01:45:00,68.26,68.26,68.17,68.18,26
|
|
6412,20240905 01:50:00,68.17,68.29,68.17,68.27,24
|
|
6413,20240905 01:55:00,68.28,68.29,68.25,68.28,19
|
|
6414,20240905 02:00:00,68.28,68.29,68.22,68.28,47
|
|
6415,20240905 02:05:00,68.29,68.38,68.29,68.36,24
|
|
6416,20240905 02:10:00,68.32,68.34,68.28,68.34,12
|
|
6417,20240905 02:15:00,68.31,68.33,68.29,68.32,35
|
|
6418,20240905 02:20:00,68.33,68.33,68.25,68.26,46
|
|
6419,20240905 02:25:00,68.26,68.26,68.18,68.18,88
|
|
6420,20240905 02:30:00,68.21,68.28,68.2,68.28,14
|
|
6421,20240905 02:35:00,68.27,68.34,68.26,68.29,32
|
|
6422,20240905 02:40:00,68.3,68.35,68.3,68.34,27
|
|
6423,20240905 02:45:00,68.33,68.35,68.31,68.35,35
|
|
6424,20240905 02:50:00,68.34,68.35,68.28,68.29,53
|
|
6425,20240905 02:55:00,68.28,68.35,68.28,68.32,47
|
|
6426,20240905 03:00:00,68.32,68.32,68.17,68.18,76
|
|
6427,20240905 03:05:00,68.19,68.22,68.18,68.21,67
|
|
6428,20240905 03:10:00,68.2,68.34,68.2,68.34,49
|
|
6429,20240905 03:15:00,68.37,68.44,68.36,68.39,150
|
|
6430,20240905 03:20:00,68.4,68.46,68.38,68.45,92
|
|
6431,20240905 03:25:00,68.46,68.47,68.38,68.42,83
|
|
6432,20240905 03:30:00,68.42,68.46,68.38,68.38,85
|
|
6433,20240905 03:35:00,68.38,68.42,68.32,68.34,105
|
|
6434,20240905 03:40:00,68.36,68.48,68.34,68.48,39
|
|
6435,20240905 03:45:00,68.46,68.49,68.42,68.43,50
|
|
6436,20240905 03:50:00,68.43,68.43,68.35,68.36,41
|
|
6437,20240905 03:55:00,68.37,68.43,68.36,68.39,45
|
|
6438,20240905 04:00:00,68.4,68.42,68.36,68.37,32
|
|
6439,20240905 04:05:00,68.34,68.42,68.34,68.39,19
|
|
6440,20240905 04:10:00,68.39,68.53,68.33,68.53,184
|
|
6441,20240905 04:15:00,68.54,68.56,68.5,68.54,122
|
|
6442,20240905 04:20:00,68.54,68.62,68.53,68.55,78
|
|
6443,20240905 04:25:00,68.56,68.61,68.49,68.54,81
|
|
6444,20240905 04:30:00,68.52,68.52,68.44,68.46,88
|
|
6445,20240905 04:35:00,68.49,68.5,68.44,68.47,31
|
|
6446,20240905 04:40:00,68.49,68.49,68.38,68.44,151
|
|
6447,20240905 04:45:00,68.42,68.57,68.42,68.52,75
|
|
6448,20240905 04:50:00,68.53,68.57,68.47,68.53,78
|
|
6449,20240905 04:55:00,68.53,68.53,68.45,68.5,58
|
|
6450,20240905 05:00:00,68.52,68.66,68.52,68.66,63
|
|
6451,20240905 05:05:00,68.65,68.85,68.65,68.83,109
|
|
6452,20240905 05:10:00,68.87,68.87,68.76,68.77,102
|
|
6453,20240905 05:15:00,68.74,68.74,68.56,68.63,76
|
|
6454,20240905 05:20:00,68.63,68.64,68.57,68.58,48
|
|
6455,20240905 05:25:00,68.6,68.77,68.6,68.73,71
|
|
6456,20240905 05:30:00,68.75,68.79,68.67,68.74,111
|
|
6457,20240905 05:35:00,68.74,68.74,68.6,68.66,42
|
|
6458,20240905 05:40:00,68.65,68.65,68.6,68.61,33
|
|
6459,20240905 05:45:00,68.62,68.63,68.46,68.58,69
|
|
6460,20240905 05:50:00,68.58,68.6,68.52,68.53,34
|
|
6461,20240905 05:55:00,68.5,68.52,68.46,68.49,58
|
|
6462,20240905 06:00:00,68.5,68.53,68.47,68.52,27
|
|
6463,20240905 06:05:00,68.5,68.58,68.5,68.5,27
|
|
6464,20240905 06:10:00,68.5,68.5,68.41,68.44,29
|
|
6465,20240905 06:15:00,68.43,68.43,68.26,68.29,68
|
|
6466,20240905 06:20:00,68.3,68.31,68.25,68.25,43
|
|
6467,20240905 06:25:00,68.26,68.31,68.22,68.31,58
|
|
6468,20240905 06:30:00,68.3,68.35,68.25,68.25,68
|
|
6469,20240905 06:35:00,68.26,68.3,68.25,68.3,39
|
|
6470,20240905 06:40:00,68.31,68.45,68.31,68.44,93
|
|
6471,20240905 06:45:00,68.42,68.48,68.39,68.48,32
|
|
6472,20240905 06:50:00,68.45,68.5,68.44,68.47,12
|
|
6473,20240905 06:55:00,68.47,68.51,68.42,68.51,13
|
|
6474,20240905 07:00:00,68.52,68.54,68.46,68.49,33
|
|
6475,20240905 07:05:00,68.51,68.59,68.49,68.58,60
|
|
6476,20240905 07:10:00,68.59,68.59,68.49,68.49,32
|
|
6477,20240905 07:15:00,68.44,68.68,68.25,68.36,464
|
|
6478,20240905 07:20:00,68.37,68.39,68.25,68.31,172
|
|
6479,20240905 07:25:00,68.32,68.39,68.32,68.34,70
|
|
6480,20240905 07:30:00,68.35,68.4,68.32,68.4,38
|
|
6481,20240905 07:35:00,68.4,68.44,68.26,68.32,72
|
|
6482,20240905 07:40:00,68.35,68.36,68.31,68.35,21
|
|
6483,20240905 07:45:00,68.37,68.44,68.36,68.38,55
|
|
6484,20240905 07:50:00,68.35,68.39,68.3,68.39,51
|
|
6485,20240905 07:55:00,68.38,68.39,68.34,68.39,136
|
|
6486,20240905 08:00:00,68.37,68.49,68.31,68.47,113
|
|
6487,20240905 08:05:00,68.48,68.64,68.45,68.58,211
|
|
6488,20240905 08:10:00,68.59,68.68,68.57,68.65,160
|
|
6489,20240905 08:15:00,68.64,68.64,68.45,68.47,171
|
|
6490,20240905 08:20:00,68.47,68.59,68.44,68.58,101
|
|
6491,20240905 08:25:00,68.58,68.66,68.51,68.66,92
|
|
6492,20240905 08:30:00,68.65,68.73,68.62,68.65,145
|
|
6493,20240905 08:35:00,68.68,68.69,68.53,68.55,135
|
|
6494,20240905 08:40:00,68.55,68.56,68.49,68.53,151
|
|
6495,20240905 08:45:00,68.52,68.62,68.52,68.58,107
|
|
6496,20240905 08:50:00,68.57,68.66,68.57,68.6,99
|
|
6497,20240905 08:55:00,68.6,68.68,68.57,68.57,154
|
|
6498,20240905 09:00:00,68.56,68.63,68.45,68.46,283
|
|
6499,20240905 09:05:00,68.52,68.76,68.47,68.66,218
|
|
6500,20240905 09:10:00,68.63,68.65,68.52,68.53,67
|
|
6501,20240905 09:15:00,68.52,68.66,68.52,68.56,192
|
|
6502,20240905 09:20:00,68.56,68.64,68.55,68.59,123
|
|
6503,20240905 09:25:00,68.6,68.81,68.58,68.7,355
|
|
6504,20240905 09:30:00,68.68,68.73,68.61,68.64,295
|
|
6505,20240905 09:35:00,68.63,68.67,68.47,68.47,279
|
|
6506,20240905 09:40:00,68.48,68.51,68.39,68.42,183
|
|
6507,20240905 09:45:00,68.43,68.43,68.25,68.32,310
|
|
6508,20240905 09:50:00,68.33,68.39,68.17,68.22,538
|
|
6509,20240905 09:55:00,68.21,68.55,68.09,68.52,953
|
|
6510,20240905 10:00:00,68.52,69.2,68.51,68.69,1668
|
|
6511,20240905 10:05:00,68.67,69.01,68.65,69.0,352
|
|
6512,20240905 10:10:00,69.02,69.05,68.75,68.78,299
|
|
6513,20240905 10:15:00,68.8,68.8,68.62,68.69,283
|
|
6514,20240905 10:20:00,68.69,68.97,68.69,68.87,321
|
|
6515,20240905 10:25:00,68.86,68.91,68.79,68.88,264
|
|
6516,20240905 10:30:00,68.88,69.07,68.87,69.06,246
|
|
6517,20240905 10:35:00,69.04,69.31,69.04,69.25,553
|
|
6518,20240905 10:40:00,69.24,69.29,69.17,69.19,237
|
|
6519,20240905 10:45:00,69.2,69.42,69.2,69.29,555
|
|
6520,20240905 10:50:00,69.27,69.27,69.13,69.21,277
|
|
6521,20240905 10:55:00,69.19,69.23,69.07,69.18,139
|
|
6522,20240905 11:00:00,69.2,69.32,68.95,69.11,661
|
|
6523,20240905 11:05:00,69.11,69.15,68.89,68.9,321
|
|
6524,20240905 11:10:00,68.92,69.1,68.91,68.96,209
|
|
6525,20240905 11:15:00,68.96,68.96,68.79,68.9,297
|
|
6526,20240905 11:20:00,68.86,68.98,68.63,68.65,1161
|
|
6527,20240905 11:25:00,68.65,68.76,68.47,68.47,766
|
|
6528,20240905 11:30:00,68.49,68.7,68.49,68.52,954
|
|
6529,20240905 11:35:00,68.53,68.59,68.4,68.45,520
|
|
6530,20240905 11:40:00,68.43,68.54,68.28,68.42,796
|
|
6531,20240905 11:45:00,68.39,68.57,68.35,68.53,439
|
|
6532,20240905 11:50:00,68.53,68.57,68.41,68.47,281
|
|
6533,20240905 11:55:00,68.46,68.61,68.3,68.3,304
|
|
6534,20240905 12:00:00,68.29,68.34,68.24,68.31,302
|
|
6535,20240905 12:05:00,68.32,68.35,68.02,68.04,414
|
|
6536,20240905 12:10:00,68.05,68.07,67.83,67.88,500
|
|
6537,20240905 12:15:00,67.88,68.15,67.88,68.14,412
|
|
6538,20240905 12:20:00,68.13,68.29,68.09,68.22,218
|
|
6539,20240905 12:25:00,68.23,68.47,68.22,68.36,373
|
|
6540,20240905 12:30:00,68.37,68.37,68.29,68.33,161
|
|
6541,20240905 12:35:00,68.31,68.34,68.23,68.24,124
|
|
6542,20240905 12:40:00,68.24,68.28,68.12,68.12,113
|
|
6543,20240905 12:45:00,68.12,68.16,68.0,68.06,152
|
|
6544,20240905 12:50:00,68.06,68.17,68.06,68.1,160
|
|
6545,20240905 12:55:00,68.1,68.19,68.09,68.14,346
|
|
6546,20240905 13:00:00,68.12,68.12,68.04,68.05,205
|
|
6547,20240905 13:05:00,68.06,68.07,68.0,68.06,214
|
|
6548,20240905 13:10:00,68.05,68.11,67.99,67.99,154
|
|
6549,20240905 13:15:00,68.0,68.02,67.86,68.01,271
|
|
6550,20240905 13:20:00,67.98,68.05,67.91,67.92,68
|
|
6551,20240905 13:25:00,67.94,67.95,67.86,67.89,48
|
|
6552,20240905 13:30:00,67.88,67.89,67.82,67.87,160
|
|
6553,20240905 13:35:00,67.88,67.93,67.85,67.88,87
|
|
6554,20240905 13:40:00,67.88,67.9,67.86,67.89,78
|
|
6555,20240905 13:45:00,67.87,67.96,67.74,67.91,319
|
|
6556,20240905 13:50:00,67.9,67.94,67.84,67.84,60
|
|
6557,20240905 13:55:00,67.84,67.89,67.83,67.84,124
|
|
6558,20240905 14:00:00,67.83,67.94,67.82,67.94,169
|
|
6559,20240905 14:05:00,67.92,67.99,67.88,67.94,114
|
|
6560,20240905 14:10:00,67.93,67.94,67.83,67.87,241
|
|
6561,20240905 14:15:00,67.87,68.03,67.87,67.94,195
|
|
6562,20240905 14:20:00,67.94,68.16,67.93,68.13,455
|
|
6563,20240905 14:25:00,68.12,68.22,68.0,68.08,1034
|
|
6564,20240905 14:30:00,68.07,68.16,68.06,68.16,255
|
|
6565,20240905 14:35:00,68.17,68.17,68.12,68.14,115
|
|
6566,20240905 14:40:00,68.14,68.17,68.12,68.13,49
|
|
6567,20240905 14:45:00,68.13,68.22,68.13,68.21,43
|
|
6568,20240905 14:50:00,68.21,68.26,68.2,68.25,88
|
|
6569,20240905 14:55:00,68.25,68.26,68.21,68.21,34
|
|
6570,20240905 15:00:00,68.21,68.24,68.21,68.22,20
|
|
6571,20240905 15:05:00,68.22,68.23,68.19,68.21,42
|
|
6572,20240905 15:10:00,68.2,68.24,68.19,68.24,33
|
|
6573,20240905 15:15:00,68.23,68.25,68.2,68.24,38
|
|
6574,20240905 15:20:00,68.23,68.25,68.23,68.25,14
|
|
6575,20240905 15:25:00,68.24,68.25,68.22,68.22,40
|
|
6576,20240905 15:30:00,68.22,68.25,68.21,68.23,50
|
|
6577,20240905 15:35:00,68.22,68.23,68.18,68.18,42
|
|
6578,20240905 15:40:00,68.2,68.2,68.14,68.15,28
|
|
6579,20240905 15:45:00,68.16,68.16,68.13,68.13,6
|
|
6580,20240905 15:50:00,68.13,68.13,68.11,68.11,17
|
|
6581,20240905 15:55:00,68.11,68.14,68.1,68.11,69
|
|
6582,20240905 16:00:00,68.12,68.15,68.12,68.14,18
|
|
6583,20240905 16:05:00,68.12,68.12,68.05,68.05,38
|
|
6584,20240905 16:10:00,68.07,68.09,68.06,68.08,38
|
|
6585,20240905 16:15:00,68.08,68.1,68.08,68.1,10
|
|
6586,20240905 16:20:00,68.12,68.14,68.11,68.11,21
|
|
6587,20240905 16:25:00,68.1,68.1,68.1,68.1,2
|
|
6588,20240905 16:30:00,68.1,68.13,68.08,68.09,31
|
|
6589,20240905 16:35:00,68.1,68.15,68.1,68.13,47
|
|
6590,20240905 16:40:00,68.14,68.21,68.13,68.2,72
|
|
6591,20240905 16:45:00,68.2,68.25,68.19,68.23,56
|
|
6592,20240905 16:50:00,68.22,68.25,68.22,68.25,26
|
|
6593,20240905 16:55:00,68.25,68.26,68.23,68.25,33
|
|
6594,20240905 18:00:00,68.31,68.31,68.25,68.25,27
|
|
6595,20240905 18:05:00,68.24,68.25,68.24,68.24,3
|
|
6596,20240905 18:10:00,68.24,68.26,68.24,68.26,3
|
|
6597,20240905 18:15:00,68.26,68.26,68.26,68.26,1
|
|
6598,20240905 18:20:00,68.25,68.25,68.25,68.25,4
|
|
6599,20240905 18:25:00,68.23,68.24,68.23,68.24,6
|
|
6600,20240905 18:30:00,68.24,68.24,68.24,68.24,0
|
|
6601,20240905 18:35:00,68.24,68.24,68.24,68.24,3
|
|
6602,20240905 18:40:00,68.24,68.24,68.23,68.23,4
|
|
6603,20240905 18:45:00,68.22,68.22,68.21,68.21,2
|
|
6604,20240905 18:50:00,68.23,68.23,68.23,68.23,1
|
|
6605,20240905 18:55:00,68.2,68.2,68.2,68.2,2
|
|
6606,20240905 19:00:00,68.2,68.21,68.2,68.21,2
|
|
6607,20240905 19:05:00,68.21,68.21,68.21,68.21,0
|
|
6608,20240905 19:10:00,68.21,68.22,68.21,68.21,9
|
|
6609,20240905 19:15:00,68.21,68.21,68.2,68.2,3
|
|
6610,20240905 19:20:00,68.21,68.21,68.21,68.21,2
|
|
6611,20240905 19:25:00,68.23,68.23,68.22,68.23,3
|
|
6612,20240905 19:30:00,68.23,68.23,68.23,68.23,0
|
|
6613,20240905 19:35:00,68.23,68.23,68.23,68.23,0
|
|
6614,20240905 19:40:00,68.25,68.26,68.25,68.26,3
|
|
6615,20240905 19:45:00,68.25,68.25,68.25,68.25,2
|
|
6616,20240905 19:50:00,68.26,68.26,68.26,68.26,1
|
|
6617,20240905 19:55:00,68.26,68.27,68.26,68.27,9
|
|
6618,20240905 20:00:00,68.25,68.28,68.22,68.28,38
|
|
6619,20240905 20:05:00,68.27,68.31,68.27,68.28,35
|
|
6620,20240905 20:10:00,68.28,68.28,68.28,68.28,3
|
|
6621,20240905 20:15:00,68.27,68.27,68.22,68.22,9
|
|
6622,20240905 20:20:00,68.23,68.23,68.15,68.16,14
|
|
6623,20240905 20:25:00,68.16,68.25,68.16,68.2,28
|
|
6624,20240905 20:30:00,68.21,68.21,68.21,68.21,3
|
|
6625,20240905 20:35:00,68.19,68.19,68.11,68.15,58
|
|
6626,20240905 20:40:00,68.2,68.2,68.2,68.2,1
|
|
6627,20240905 20:45:00,68.19,68.19,68.17,68.17,25
|
|
6628,20240905 20:50:00,68.19,68.19,68.19,68.19,3
|
|
6629,20240905 20:55:00,68.19,68.2,68.18,68.2,6
|
|
6630,20240905 21:00:00,68.17,68.24,68.16,68.22,20
|
|
6631,20240905 21:05:00,68.21,68.22,68.14,68.14,12
|
|
6632,20240905 21:10:00,68.16,68.22,68.16,68.21,11
|
|
6633,20240905 21:15:00,68.2,68.22,68.2,68.22,6
|
|
6634,20240905 21:20:00,68.17,68.2,68.17,68.2,9
|
|
6635,20240905 21:25:00,68.17,68.17,68.15,68.17,15
|
|
6636,20240905 21:30:00,68.15,68.15,68.1,68.11,15
|
|
6637,20240905 21:35:00,68.1,68.18,68.1,68.16,28
|
|
6638,20240905 21:40:00,68.13,68.29,68.13,68.29,14
|
|
6639,20240905 21:45:00,68.29,68.33,68.29,68.29,8
|
|
6640,20240905 21:50:00,68.28,68.29,68.28,68.29,2
|
|
6641,20240905 21:55:00,68.27,68.29,68.24,68.24,9
|
|
6642,20240905 22:00:00,68.23,68.3,68.23,68.29,7
|
|
6643,20240905 22:05:00,68.26,68.28,68.25,68.25,6
|
|
6644,20240905 22:10:00,68.24,68.24,68.14,68.14,15
|
|
6645,20240905 22:15:00,68.17,68.24,68.17,68.24,14
|
|
6646,20240905 22:20:00,68.24,68.24,68.21,68.21,3
|
|
6647,20240905 22:25:00,68.21,68.22,68.21,68.22,3
|
|
6648,20240905 22:30:00,68.2,68.2,68.2,68.2,1
|
|
6649,20240905 22:35:00,68.18,68.19,68.16,68.16,9
|
|
6650,20240905 22:40:00,68.18,68.19,68.17,68.19,11
|
|
6651,20240905 22:45:00,68.18,68.19,68.12,68.12,25
|
|
6652,20240905 22:50:00,68.11,68.13,68.1,68.13,15
|
|
6653,20240905 22:55:00,68.16,68.21,68.16,68.21,4
|
|
6654,20240905 23:00:00,68.17,68.2,68.17,68.2,2
|
|
6655,20240905 23:05:00,68.17,68.17,68.17,68.17,1
|
|
6656,20240905 23:10:00,68.17,68.17,68.17,68.17,1
|
|
6657,20240905 23:15:00,68.14,68.14,68.11,68.11,4
|
|
6658,20240905 23:20:00,68.13,68.15,68.09,68.09,21
|
|
6659,20240905 23:25:00,68.11,68.11,68.08,68.08,18
|
|
6660,20240905 23:30:00,68.08,68.14,68.08,68.14,20
|
|
6661,20240905 23:35:00,68.14,68.14,68.14,68.14,0
|
|
6662,20240905 23:40:00,68.12,68.12,68.08,68.08,7
|
|
6663,20240905 23:45:00,68.06,68.06,68.02,68.05,21
|
|
6664,20240905 23:50:00,68.08,68.1,68.08,68.09,8
|
|
6665,20240905 23:55:00,68.08,68.09,68.08,68.09,3
|
|
6666,20240906 00:00:00,68.07,68.07,68.04,68.04,5
|
|
6667,20240906 00:05:00,68.02,68.02,68.01,68.01,3
|
|
6668,20240906 00:10:00,68.06,68.06,68.06,68.06,3
|
|
6669,20240906 00:15:00,68.08,68.08,68.08,68.08,1
|
|
6670,20240906 00:20:00,68.09,68.09,68.07,68.07,3
|
|
6671,20240906 00:25:00,68.08,68.08,68.05,68.05,8
|
|
6672,20240906 00:30:00,68.07,68.07,68.06,68.06,3
|
|
6673,20240906 00:35:00,68.06,68.06,68.06,68.06,0
|
|
6674,20240906 00:40:00,68.11,68.11,68.11,68.11,1
|
|
6675,20240906 00:45:00,68.14,68.14,68.14,68.14,1
|
|
6676,20240906 00:50:00,68.14,68.18,68.14,68.18,10
|
|
6677,20240906 00:55:00,68.18,68.2,68.18,68.2,3
|
|
6678,20240906 01:00:00,68.19,68.21,68.18,68.2,7
|
|
6679,20240906 01:05:00,68.2,68.2,68.18,68.18,8
|
|
6680,20240906 01:10:00,68.17,68.18,68.16,68.16,9
|
|
6681,20240906 01:15:00,68.18,68.19,68.18,68.19,11
|
|
6682,20240906 01:20:00,68.14,68.15,68.14,68.15,12
|
|
6683,20240906 01:25:00,68.18,68.2,68.18,68.19,15
|
|
6684,20240906 01:30:00,68.14,68.18,68.1,68.1,18
|
|
6685,20240906 01:35:00,68.09,68.1,67.99,68.0,41
|
|
6686,20240906 01:40:00,67.99,68.04,67.99,68.03,22
|
|
6687,20240906 01:45:00,68.04,68.07,68.04,68.07,3
|
|
6688,20240906 01:50:00,68.09,68.14,68.09,68.1,11
|
|
6689,20240906 01:55:00,68.11,68.2,68.11,68.2,17
|
|
6690,20240906 02:00:00,68.19,68.27,68.19,68.24,34
|
|
6691,20240906 02:05:00,68.26,68.26,68.22,68.22,8
|
|
6692,20240906 02:10:00,68.23,68.26,68.22,68.26,11
|
|
6693,20240906 02:15:00,68.28,68.3,68.28,68.3,7
|
|
6694,20240906 02:20:00,68.29,68.44,68.29,68.42,48
|
|
6695,20240906 02:25:00,68.42,68.43,68.35,68.35,10
|
|
6696,20240906 02:30:00,68.33,68.33,68.28,68.28,7
|
|
6697,20240906 02:35:00,68.31,68.37,68.31,68.37,26
|
|
6698,20240906 02:40:00,68.37,68.4,68.37,68.38,9
|
|
6699,20240906 02:45:00,68.39,68.44,68.39,68.43,23
|
|
6700,20240906 02:50:00,68.44,68.44,68.4,68.43,14
|
|
6701,20240906 02:55:00,68.4,68.53,68.4,68.53,59
|
|
6702,20240906 03:00:00,68.52,68.52,68.39,68.41,37
|
|
6703,20240906 03:05:00,68.41,68.41,68.29,68.29,47
|
|
6704,20240906 03:10:00,68.28,68.35,68.28,68.28,95
|
|
6705,20240906 03:15:00,68.3,68.31,68.21,68.24,40
|
|
6706,20240906 03:20:00,68.24,68.3,68.21,68.3,29
|
|
6707,20240906 03:25:00,68.31,68.41,68.31,68.39,38
|
|
6708,20240906 03:30:00,68.4,68.4,68.31,68.32,47
|
|
6709,20240906 03:35:00,68.32,68.35,68.3,68.35,41
|
|
6710,20240906 03:40:00,68.35,68.52,68.28,68.35,243
|
|
6711,20240906 03:45:00,68.36,68.45,68.35,68.43,112
|
|
6712,20240906 03:50:00,68.44,68.44,68.34,68.39,27
|
|
6713,20240906 03:55:00,68.37,68.43,68.36,68.43,41
|
|
6714,20240906 04:00:00,68.42,68.58,68.4,68.53,80
|
|
6715,20240906 04:05:00,68.53,68.55,68.5,68.54,20
|
|
6716,20240906 04:10:00,68.54,68.57,68.47,68.51,68
|
|
6717,20240906 04:15:00,68.47,68.52,68.35,68.39,69
|
|
6718,20240906 04:20:00,68.37,68.46,68.37,68.43,27
|
|
6719,20240906 04:25:00,68.42,68.45,68.32,68.45,63
|
|
6720,20240906 04:30:00,68.44,68.55,68.39,68.4,94
|
|
6721,20240906 04:35:00,68.36,68.39,68.09,68.09,158
|
|
6722,20240906 04:40:00,68.08,68.14,67.91,67.95,134
|
|
6723,20240906 04:45:00,67.95,68.18,67.89,68.17,110
|
|
6724,20240906 04:50:00,68.17,68.17,68.04,68.06,47
|
|
6725,20240906 04:55:00,68.08,68.11,68.06,68.1,19
|
|
6726,20240906 05:00:00,68.11,68.13,68.03,68.06,34
|
|
6727,20240906 05:05:00,68.05,68.15,68.04,68.15,59
|
|
6728,20240906 05:10:00,68.15,68.15,67.98,68.1,67
|
|
6729,20240906 05:15:00,68.1,68.17,68.09,68.1,30
|
|
6730,20240906 05:20:00,68.07,68.11,68.02,68.09,88
|
|
6731,20240906 05:25:00,68.1,68.15,68.09,68.1,34
|
|
6732,20240906 05:30:00,68.1,68.14,68.04,68.1,85
|
|
6733,20240906 05:35:00,68.09,68.23,68.09,68.17,26
|
|
6734,20240906 05:40:00,68.13,68.15,68.11,68.14,14
|
|
6735,20240906 05:45:00,68.17,68.24,68.17,68.24,69
|
|
6736,20240906 05:50:00,68.25,68.38,68.25,68.36,116
|
|
6737,20240906 05:55:00,68.37,68.46,68.36,68.44,34
|
|
6738,20240906 06:00:00,68.46,68.53,68.43,68.43,52
|
|
6739,20240906 06:05:00,68.44,68.48,68.36,68.36,60
|
|
6740,20240906 06:10:00,68.37,68.43,68.36,68.41,34
|
|
6741,20240906 06:15:00,68.43,68.43,68.39,68.42,46
|
|
6742,20240906 06:20:00,68.44,68.46,68.38,68.43,38
|
|
6743,20240906 06:25:00,68.44,68.47,68.4,68.44,18
|
|
6744,20240906 06:30:00,68.39,68.4,68.26,68.3,78
|
|
6745,20240906 06:35:00,68.26,68.28,68.16,68.17,41
|
|
6746,20240906 06:40:00,68.19,68.19,68.09,68.13,41
|
|
6747,20240906 06:45:00,68.13,68.18,68.07,68.16,48
|
|
6748,20240906 06:50:00,68.16,68.21,68.11,68.11,19
|
|
6749,20240906 06:55:00,68.09,68.16,68.04,68.05,61
|
|
6750,20240906 07:00:00,68.06,68.28,68.02,68.28,225
|
|
6751,20240906 07:05:00,68.31,68.35,68.19,68.21,67
|
|
6752,20240906 07:10:00,68.21,68.25,68.19,68.21,36
|
|
6753,20240906 07:15:00,68.21,68.4,68.21,68.39,101
|
|
6754,20240906 07:20:00,68.35,68.38,68.33,68.34,25
|
|
6755,20240906 07:25:00,68.36,68.4,68.33,68.33,42
|
|
6756,20240906 07:30:00,68.36,68.36,68.29,68.36,45
|
|
6757,20240906 07:35:00,68.36,68.39,68.33,68.33,34
|
|
6758,20240906 07:40:00,68.35,68.43,68.31,68.43,37
|
|
6759,20240906 07:45:00,68.41,68.51,68.38,68.43,120
|
|
6760,20240906 07:50:00,68.45,68.51,68.43,68.45,50
|
|
6761,20240906 07:55:00,68.46,68.5,68.42,68.43,68
|
|
6762,20240906 08:00:00,68.43,68.5,68.34,68.45,74
|
|
6763,20240906 08:05:00,68.46,68.58,68.41,68.55,102
|
|
6764,20240906 08:10:00,68.54,68.6,68.5,68.53,141
|
|
6765,20240906 08:15:00,68.53,68.7,68.53,68.68,305
|
|
6766,20240906 08:20:00,68.67,68.71,68.54,68.59,225
|
|
6767,20240906 08:25:00,68.6,68.6,68.51,68.53,65
|
|
6768,20240906 08:30:00,68.49,68.75,68.49,68.61,416
|
|
6769,20240906 08:35:00,68.59,68.74,68.45,68.51,316
|
|
6770,20240906 08:40:00,68.49,68.52,68.4,68.42,198
|
|
6771,20240906 08:45:00,68.39,68.43,68.32,68.39,105
|
|
6772,20240906 08:50:00,68.4,68.48,68.36,68.41,256
|
|
6773,20240906 08:55:00,68.39,68.41,68.33,68.33,84
|
|
6774,20240906 09:00:00,68.32,68.45,68.21,68.45,445
|
|
6775,20240906 09:05:00,68.45,68.61,68.37,68.37,155
|
|
6776,20240906 09:10:00,68.38,68.47,68.32,68.46,125
|
|
6777,20240906 09:15:00,68.47,68.51,68.36,68.4,172
|
|
6778,20240906 09:20:00,68.41,68.54,68.38,68.5,77
|
|
6779,20240906 09:25:00,68.49,68.65,68.49,68.61,121
|
|
6780,20240906 09:30:00,68.61,68.77,68.56,68.71,248
|
|
6781,20240906 09:35:00,68.7,68.77,68.59,68.59,240
|
|
6782,20240906 09:40:00,68.6,68.69,68.53,68.68,175
|
|
6783,20240906 09:45:00,68.68,68.86,68.65,68.85,405
|
|
6784,20240906 09:50:00,68.86,68.9,68.76,68.76,190
|
|
6785,20240906 09:55:00,68.78,68.87,68.74,68.8,122
|
|
6786,20240906 10:00:00,68.8,68.89,68.68,68.71,334
|
|
6787,20240906 10:05:00,68.72,68.74,68.51,68.56,252
|
|
6788,20240906 10:10:00,68.55,68.67,68.42,68.45,162
|
|
6789,20240906 10:15:00,68.46,68.48,68.31,68.41,347
|
|
6790,20240906 10:20:00,68.42,68.45,68.23,68.25,225
|
|
6791,20240906 10:25:00,68.26,68.28,67.9,67.91,511
|
|
6792,20240906 10:30:00,67.92,67.94,67.57,67.58,895
|
|
6793,20240906 10:35:00,67.58,67.76,67.5,67.68,623
|
|
6794,20240906 10:40:00,67.67,67.8,67.32,67.38,687
|
|
6795,20240906 10:45:00,67.39,67.39,67.15,67.2,763
|
|
6796,20240906 10:50:00,67.18,67.3,67.01,67.02,617
|
|
6797,20240906 10:55:00,67.03,67.14,66.73,66.99,875
|
|
6798,20240906 11:00:00,66.96,67.21,66.92,67.09,934
|
|
6799,20240906 11:05:00,67.1,67.25,66.98,67.04,727
|
|
6800,20240906 11:10:00,67.04,67.33,66.96,67.16,802
|
|
6801,20240906 11:15:00,67.14,67.15,67.01,67.05,252
|
|
6802,20240906 11:20:00,67.08,67.09,66.95,67.0,409
|
|
6803,20240906 11:25:00,67.0,67.16,66.89,66.95,758
|
|
6804,20240906 11:30:00,66.94,66.98,66.7,66.74,763
|
|
6805,20240906 11:35:00,66.75,66.93,66.74,66.92,271
|
|
6806,20240906 11:40:00,66.92,66.92,66.7,66.7,280
|
|
6807,20240906 11:45:00,66.7,66.7,66.58,66.66,307
|
|
6808,20240906 11:50:00,66.62,66.65,66.44,66.47,660
|
|
6809,20240906 11:55:00,66.48,66.56,66.46,66.52,413
|
|
6810,20240906 12:00:00,66.5,66.66,66.48,66.49,398
|
|
6811,20240906 12:05:00,66.49,66.6,66.46,66.54,140
|
|
6812,20240906 12:10:00,66.55,66.56,66.34,66.34,429
|
|
6813,20240906 12:15:00,66.35,66.35,66.07,66.2,693
|
|
6814,20240906 12:20:00,66.2,66.31,66.09,66.26,337
|
|
6815,20240906 12:25:00,66.25,66.38,66.18,66.2,336
|
|
6816,20240906 12:30:00,66.19,66.28,66.14,66.21,179
|
|
6817,20240906 12:35:00,66.23,66.32,66.21,66.21,134
|
|
6818,20240906 12:40:00,66.21,66.25,66.17,66.22,225
|
|
6819,20240906 12:45:00,66.24,66.36,66.18,66.36,342
|
|
6820,20240906 12:50:00,66.36,66.45,66.34,66.41,186
|
|
6821,20240906 12:55:00,66.41,66.45,66.31,66.43,116
|
|
6822,20240906 13:00:00,66.42,66.62,66.41,66.62,340
|
|
6823,20240906 13:05:00,66.61,66.66,66.49,66.59,241
|
|
6824,20240906 13:10:00,66.58,66.71,66.57,66.6,220
|
|
6825,20240906 13:15:00,66.6,66.61,66.51,66.54,184
|
|
6826,20240906 13:20:00,66.53,66.67,66.49,66.66,101
|
|
6827,20240906 13:25:00,66.67,66.75,66.65,66.74,200
|
|
6828,20240906 13:30:00,66.75,66.81,66.72,66.74,233
|
|
6829,20240906 13:35:00,66.74,66.75,66.51,66.53,295
|
|
6830,20240906 13:40:00,66.52,66.53,66.44,66.48,294
|
|
6831,20240906 13:45:00,66.47,66.59,66.37,66.58,148
|
|
6832,20240906 13:50:00,66.57,66.57,66.48,66.5,60
|
|
6833,20240906 13:55:00,66.51,66.6,66.49,66.49,121
|
|
6834,20240906 14:00:00,66.51,66.55,66.41,66.46,216
|
|
6835,20240906 14:05:00,66.46,66.53,66.42,66.5,125
|
|
6836,20240906 14:10:00,66.47,66.59,66.43,66.58,158
|
|
6837,20240906 14:15:00,66.6,66.7,66.54,66.64,403
|
|
6838,20240906 14:20:00,66.64,66.71,66.58,66.69,578
|
|
6839,20240906 14:25:00,66.69,66.71,66.45,66.48,1214
|
|
6840,20240906 14:30:00,66.49,66.59,66.48,66.58,197
|
|
6841,20240906 14:35:00,66.6,66.67,66.6,66.64,222
|
|
6842,20240906 14:40:00,66.65,66.68,66.62,66.67,147
|
|
6843,20240906 14:45:00,66.68,66.75,66.67,66.75,140
|
|
6844,20240906 14:50:00,66.75,66.77,66.73,66.76,146
|
|
6845,20240906 14:55:00,66.76,66.85,66.76,66.85,123
|
|
6846,20240906 15:00:00,66.86,66.88,66.82,66.83,224
|
|
6847,20240906 15:05:00,66.83,66.87,66.8,66.8,53
|
|
6848,20240906 15:10:00,66.81,66.85,66.8,66.83,151
|
|
6849,20240906 15:15:00,66.84,66.84,66.8,66.81,103
|
|
6850,20240906 15:20:00,66.82,66.87,66.82,66.84,26
|
|
6851,20240906 15:25:00,66.85,66.86,66.82,66.84,48
|
|
6852,20240906 15:30:00,66.84,66.94,66.84,66.92,245
|
|
6853,20240906 15:35:00,66.91,66.91,66.81,66.85,140
|
|
6854,20240906 15:40:00,66.84,66.88,66.84,66.86,35
|
|
6855,20240906 15:45:00,66.87,66.97,66.87,66.93,89
|
|
6856,20240906 15:50:00,66.94,66.95,66.91,66.94,103
|
|
6857,20240906 15:55:00,66.94,67.02,66.94,66.97,401
|
|
6858,20240906 16:00:00,66.98,67.0,66.96,66.98,35
|
|
6859,20240906 16:05:00,66.98,67.0,66.95,66.98,61
|
|
6860,20240906 16:10:00,66.96,67.0,66.96,67.0,39
|
|
6861,20240906 16:15:00,66.99,66.99,66.93,66.95,31
|
|
6862,20240906 16:20:00,66.95,66.95,66.88,66.88,219
|
|
6863,20240906 16:25:00,66.86,66.88,66.86,66.86,48
|
|
6864,20240906 16:30:00,66.87,66.89,66.86,66.87,32
|
|
6865,20240906 16:35:00,66.88,66.91,66.87,66.87,35
|
|
6866,20240906 16:40:00,66.87,66.89,66.86,66.88,69
|
|
6867,20240906 16:45:00,66.87,66.9,66.86,66.9,23
|
|
6868,20240906 16:50:00,66.92,66.93,66.88,66.93,57
|
|
6869,20240906 16:55:00,66.95,66.96,66.9,66.91,40
|
|
6870,20240908 18:00:00,66.79,66.98,66.79,66.9,305
|
|
6871,20240908 18:05:00,66.9,66.91,66.87,66.88,38
|
|
6872,20240908 18:10:00,66.89,66.92,66.87,66.92,7
|
|
6873,20240908 18:15:00,66.93,67.03,66.93,67.0,27
|
|
6874,20240908 18:20:00,67.01,67.04,66.96,66.98,24
|
|
6875,20240908 18:25:00,67.0,67.03,67.0,67.03,17
|
|
6876,20240908 18:30:00,67.04,67.06,67.0,67.01,11
|
|
6877,20240908 18:35:00,66.98,67.01,66.97,66.98,12
|
|
6878,20240908 18:40:00,66.96,67.04,66.96,67.04,26
|
|
6879,20240908 18:45:00,67.04,67.05,67.02,67.02,5
|
|
6880,20240908 18:50:00,67.0,67.02,67.0,67.02,6
|
|
6881,20240908 18:55:00,67.02,67.05,67.01,67.05,12
|
|
6882,20240908 19:00:00,67.02,67.02,66.99,67.01,7
|
|
6883,20240908 19:05:00,67.03,67.03,66.98,66.98,34
|
|
6884,20240908 19:10:00,67.01,67.01,66.98,66.98,6
|
|
6885,20240908 19:15:00,67.01,67.01,67.01,67.01,2
|
|
6886,20240908 19:20:00,67.03,67.09,67.03,67.09,9
|
|
6887,20240908 19:25:00,67.12,67.13,67.06,67.07,15
|
|
6888,20240908 19:30:00,67.08,67.12,67.08,67.12,3
|
|
6889,20240908 19:35:00,67.13,67.13,67.06,67.06,15
|
|
6890,20240908 19:40:00,67.09,67.14,67.08,67.14,8
|
|
6891,20240908 19:45:00,67.12,67.12,67.1,67.1,4
|
|
6892,20240908 19:50:00,67.04,67.09,67.04,67.09,2
|
|
6893,20240908 19:55:00,67.11,67.13,67.11,67.11,6
|
|
6894,20240908 20:00:00,67.12,67.27,67.12,67.21,135
|
|
6895,20240908 20:05:00,67.21,67.27,67.19,67.24,88
|
|
6896,20240908 20:10:00,67.23,67.26,67.2,67.26,50
|
|
6897,20240908 20:15:00,67.25,67.28,67.24,67.24,8
|
|
6898,20240908 20:20:00,67.27,67.3,67.25,67.3,44
|
|
6899,20240908 20:25:00,67.29,67.32,67.28,67.31,21
|
|
6900,20240908 20:30:00,67.3,67.3,67.3,67.3,1
|
|
6901,20240908 20:35:00,67.27,67.27,67.26,67.26,5
|
|
6902,20240908 20:40:00,67.27,67.27,67.27,67.27,1
|
|
6903,20240908 20:45:00,67.21,67.22,67.21,67.22,4
|
|
6904,20240908 20:50:00,67.24,67.27,67.21,67.27,17
|
|
6905,20240908 20:55:00,67.23,67.23,67.13,67.13,20
|
|
6906,20240908 21:00:00,67.1,67.28,66.96,67.27,56
|
|
6907,20240908 21:05:00,67.28,67.36,67.28,67.36,82
|
|
6908,20240908 21:10:00,67.34,67.44,67.34,67.43,48
|
|
6909,20240908 21:15:00,67.41,67.47,67.39,67.47,39
|
|
6910,20240908 21:20:00,67.48,67.49,67.41,67.41,40
|
|
6911,20240908 21:25:00,67.4,67.45,67.35,67.45,19
|
|
6912,20240908 21:30:00,67.46,67.47,67.37,67.44,12
|
|
6913,20240908 21:35:00,67.41,67.45,67.4,67.4,13
|
|
6914,20240908 21:40:00,67.42,67.44,67.4,67.43,11
|
|
6915,20240908 21:45:00,67.42,67.46,67.42,67.45,6
|
|
6916,20240908 21:50:00,67.4,67.4,67.37,67.39,6
|
|
6917,20240908 21:55:00,67.34,67.36,67.3,67.3,18
|
|
6918,20240908 22:00:00,67.29,67.41,67.29,67.41,14
|
|
6919,20240908 22:05:00,67.43,67.49,67.43,67.46,8
|
|
6920,20240908 22:10:00,67.44,67.45,67.43,67.44,7
|
|
6921,20240908 22:15:00,67.42,67.42,67.37,67.37,4
|
|
6922,20240908 22:20:00,67.36,67.36,67.34,67.34,6
|
|
6923,20240908 22:25:00,67.35,67.36,67.35,67.36,4
|
|
6924,20240908 22:30:00,67.37,67.39,67.35,67.35,11
|
|
6925,20240908 22:35:00,67.38,67.39,67.36,67.38,9
|
|
6926,20240908 22:40:00,67.39,67.41,67.38,67.38,18
|
|
6927,20240908 22:45:00,67.38,67.38,67.34,67.34,4
|
|
6928,20240908 22:50:00,67.34,67.34,67.26,67.29,10
|
|
6929,20240908 22:55:00,67.29,67.33,67.28,67.32,28
|
|
6930,20240908 23:00:00,67.31,67.31,67.31,67.31,1
|
|
6931,20240908 23:05:00,67.32,67.37,67.32,67.37,3
|
|
6932,20240908 23:10:00,67.37,67.5,67.37,67.49,42
|
|
6933,20240908 23:15:00,67.5,67.55,67.46,67.48,37
|
|
6934,20240908 23:20:00,67.48,67.48,67.39,67.39,5
|
|
6935,20240908 23:25:00,67.37,67.37,67.3,67.3,7
|
|
6936,20240908 23:30:00,67.31,67.34,67.3,67.34,12
|
|
6937,20240908 23:35:00,67.32,67.33,67.32,67.33,6
|
|
6938,20240908 23:40:00,67.34,67.34,67.32,67.32,3
|
|
6939,20240908 23:45:00,67.3,67.3,67.3,67.3,1
|
|
6940,20240908 23:50:00,67.31,67.31,67.28,67.29,10
|
|
6941,20240908 23:55:00,67.3,67.34,67.3,67.34,2
|
|
6942,20240909 00:00:00,67.32,67.32,67.31,67.32,10
|
|
6943,20240909 00:05:00,67.32,67.32,67.32,67.32,3
|
|
6944,20240909 00:10:00,67.36,67.36,67.36,67.36,1
|
|
6945,20240909 00:15:00,67.39,67.39,67.37,67.37,2
|
|
6946,20240909 00:20:00,67.36,67.36,67.35,67.35,3
|
|
6947,20240909 00:25:00,67.29,67.29,67.29,67.29,2
|
|
6948,20240909 00:30:00,67.29,67.35,67.29,67.35,2
|
|
6949,20240909 00:35:00,67.34,67.35,67.34,67.35,2
|
|
6950,20240909 00:40:00,67.35,67.35,67.35,67.35,2
|
|
6951,20240909 00:45:00,67.34,67.36,67.33,67.36,4
|
|
6952,20240909 00:50:00,67.36,67.36,67.36,67.36,0
|
|
6953,20240909 00:55:00,67.36,67.36,67.36,67.36,2
|
|
6954,20240909 01:00:00,67.37,67.37,67.37,67.37,1
|
|
6955,20240909 01:05:00,67.35,67.36,67.34,67.36,3
|
|
6956,20240909 01:10:00,67.37,67.37,67.35,67.35,8
|
|
6957,20240909 01:15:00,67.34,67.37,67.34,67.37,4
|
|
6958,20240909 01:20:00,67.36,67.36,67.36,67.36,1
|
|
6959,20240909 01:25:00,67.36,67.36,67.36,67.36,1
|
|
6960,20240909 01:30:00,67.31,67.31,67.23,67.23,13
|
|
6961,20240909 01:35:00,67.24,67.25,67.18,67.21,23
|
|
6962,20240909 01:40:00,67.2,67.2,67.16,67.16,5
|
|
6963,20240909 01:45:00,67.13,67.13,67.0,67.05,26
|
|
6964,20240909 01:50:00,67.07,67.1,67.04,67.06,12
|
|
6965,20240909 01:55:00,67.05,67.05,67.03,67.03,18
|
|
6966,20240909 02:00:00,67.02,67.17,66.99,67.17,60
|
|
6967,20240909 02:05:00,67.11,67.15,67.05,67.13,15
|
|
6968,20240909 02:10:00,67.15,67.15,67.11,67.15,6
|
|
6969,20240909 02:15:00,67.13,67.14,67.13,67.13,13
|
|
6970,20240909 02:20:00,67.17,67.18,67.16,67.17,13
|
|
6971,20240909 02:25:00,67.16,67.19,67.13,67.16,20
|
|
6972,20240909 02:30:00,67.18,67.22,67.17,67.17,22
|
|
6973,20240909 02:35:00,67.17,67.17,67.14,67.15,13
|
|
6974,20240909 02:40:00,67.15,67.18,67.13,67.13,18
|
|
6975,20240909 02:45:00,67.12,67.21,67.12,67.2,21
|
|
6976,20240909 02:50:00,67.22,67.3,67.22,67.29,14
|
|
6977,20240909 02:55:00,67.3,67.31,67.29,67.3,153
|
|
6978,20240909 03:00:00,67.29,67.37,67.2,67.33,59
|
|
6979,20240909 03:05:00,67.32,67.43,67.32,67.43,62
|
|
6980,20240909 03:10:00,67.49,67.51,67.43,67.46,17
|
|
6981,20240909 03:15:00,67.48,67.49,67.45,67.48,40
|
|
6982,20240909 03:20:00,67.49,67.51,67.46,67.5,92
|
|
6983,20240909 03:25:00,67.5,67.58,67.49,67.54,148
|
|
6984,20240909 03:30:00,67.55,67.55,67.37,67.4,38
|
|
6985,20240909 03:35:00,67.4,67.44,67.36,67.36,37
|
|
6986,20240909 03:40:00,67.36,67.39,67.35,67.38,16
|
|
6987,20240909 03:45:00,67.35,67.35,67.23,67.33,30
|
|
6988,20240909 03:50:00,67.31,67.38,67.31,67.38,15
|
|
6989,20240909 03:55:00,67.38,67.45,67.36,67.41,66
|
|
6990,20240909 04:00:00,67.4,67.4,67.31,67.32,81
|
|
6991,20240909 04:05:00,67.32,67.58,67.32,67.56,129
|
|
6992,20240909 04:10:00,67.55,67.58,67.43,67.44,54
|
|
6993,20240909 04:15:00,67.43,67.43,67.31,67.4,11
|
|
6994,20240909 04:20:00,67.33,67.39,67.31,67.39,10
|
|
6995,20240909 04:25:00,67.36,67.37,67.22,67.34,40
|
|
6996,20240909 04:30:00,67.31,67.45,67.28,67.33,51
|
|
6997,20240909 04:35:00,67.33,67.39,67.32,67.37,37
|
|
6998,20240909 04:40:00,67.34,67.34,67.21,67.3,27
|
|
6999,20240909 04:45:00,67.34,67.34,67.2,67.25,44
|
|
7000,20240909 04:50:00,67.23,67.32,67.23,67.28,16
|
|
7001,20240909 04:55:00,67.24,67.24,67.07,67.07,76
|
|
7002,20240909 05:00:00,67.14,67.16,67.09,67.14,17
|
|
7003,20240909 05:05:00,67.14,67.24,67.09,67.24,26
|
|
7004,20240909 05:10:00,67.25,67.29,67.17,67.18,18
|
|
7005,20240909 05:15:00,67.17,67.17,67.07,67.12,10
|
|
7006,20240909 05:20:00,67.12,67.28,67.12,67.2,109
|
|
7007,20240909 05:25:00,67.24,67.32,67.18,67.26,40
|
|
7008,20240909 05:30:00,67.23,67.28,67.2,67.2,15
|
|
7009,20240909 05:35:00,67.12,67.14,67.09,67.12,25
|
|
7010,20240909 05:40:00,67.14,67.17,67.13,67.15,16
|
|
7011,20240909 05:45:00,67.12,67.16,67.08,67.16,30
|
|
7012,20240909 05:50:00,67.15,67.17,67.15,67.15,12
|
|
7013,20240909 05:55:00,67.15,67.18,67.13,67.16,17
|
|
7014,20240909 06:00:00,67.16,67.22,67.11,67.22,21
|
|
7015,20240909 06:05:00,67.2,67.2,67.13,67.16,12
|
|
7016,20240909 06:10:00,67.17,67.2,67.14,67.2,5
|
|
7017,20240909 06:15:00,67.15,67.16,67.09,67.09,10
|
|
7018,20240909 06:20:00,67.09,67.1,66.82,66.86,146
|
|
7019,20240909 06:25:00,66.86,66.96,66.83,66.95,80
|
|
7020,20240909 06:30:00,66.95,66.97,66.82,66.9,49
|
|
7021,20240909 06:35:00,66.91,66.91,66.81,66.86,22
|
|
7022,20240909 06:40:00,66.88,66.89,66.83,66.87,15
|
|
7023,20240909 06:45:00,66.9,66.94,66.89,66.91,21
|
|
7024,20240909 06:50:00,66.94,67.07,66.94,67.02,49
|
|
7025,20240909 06:55:00,67.01,67.01,66.96,67.0,42
|
|
7026,20240909 07:00:00,67.02,67.07,66.97,67.03,34
|
|
7027,20240909 07:05:00,67.02,67.04,66.97,67.02,32
|
|
7028,20240909 07:10:00,67.01,67.04,66.93,67.03,35
|
|
7029,20240909 07:15:00,67.03,67.05,67.0,67.0,30
|
|
7030,20240909 07:20:00,67.01,67.08,66.94,67.04,95
|
|
7031,20240909 07:25:00,67.0,67.01,66.94,66.99,44
|
|
7032,20240909 07:30:00,66.96,66.96,66.86,66.89,30
|
|
7033,20240909 07:35:00,66.96,67.02,66.95,66.97,87
|
|
7034,20240909 07:40:00,66.96,67.1,66.96,67.1,46
|
|
7035,20240909 07:45:00,67.09,67.27,67.05,67.26,175
|
|
7036,20240909 07:50:00,67.26,67.46,67.26,67.38,269
|
|
7037,20240909 07:55:00,67.35,67.35,67.3,67.3,32
|
|
7038,20240909 08:00:00,67.29,67.3,67.22,67.3,90
|
|
7039,20240909 08:05:00,67.29,67.29,67.16,67.16,129
|
|
7040,20240909 08:10:00,67.15,67.21,67.14,67.19,82
|
|
7041,20240909 08:15:00,67.18,67.18,67.08,67.14,74
|
|
7042,20240909 08:20:00,67.15,67.2,67.14,67.18,43
|
|
7043,20240909 08:25:00,67.16,67.2,67.12,67.13,176
|
|
7044,20240909 08:30:00,67.12,67.12,67.06,67.09,89
|
|
7045,20240909 08:35:00,67.09,67.15,67.06,67.12,118
|
|
7046,20240909 08:40:00,67.11,67.14,67.04,67.13,85
|
|
7047,20240909 08:45:00,67.15,67.18,66.97,66.97,115
|
|
7048,20240909 08:50:00,66.99,67.0,66.91,66.94,98
|
|
7049,20240909 08:55:00,66.96,67.07,66.85,66.87,161
|
|
7050,20240909 09:00:00,66.87,66.97,66.73,66.73,494
|
|
7051,20240909 09:05:00,66.71,66.89,66.66,66.67,157
|
|
7052,20240909 09:10:00,66.67,66.69,66.49,66.65,444
|
|
7053,20240909 09:15:00,66.65,66.79,66.55,66.72,212
|
|
7054,20240909 09:20:00,66.7,66.77,66.62,66.66,226
|
|
7055,20240909 09:25:00,66.65,66.68,66.5,66.52,181
|
|
7056,20240909 09:30:00,66.51,66.61,66.41,66.56,352
|
|
7057,20240909 09:35:00,66.58,66.86,66.56,66.57,355
|
|
7058,20240909 09:40:00,66.56,66.59,66.27,66.27,542
|
|
7059,20240909 09:45:00,66.29,66.31,66.2,66.28,297
|
|
7060,20240909 09:50:00,66.29,66.4,66.16,66.17,406
|
|
7061,20240909 09:55:00,66.17,66.46,66.15,66.44,288
|
|
7062,20240909 10:00:00,66.46,66.81,66.46,66.75,372
|
|
7063,20240909 10:05:00,66.74,66.83,66.67,66.71,185
|
|
7064,20240909 10:10:00,66.72,66.81,66.64,66.81,230
|
|
7065,20240909 10:15:00,66.81,66.93,66.72,66.75,161
|
|
7066,20240909 10:20:00,66.73,66.8,66.61,66.76,250
|
|
7067,20240909 10:25:00,66.77,66.98,66.77,66.9,194
|
|
7068,20240909 10:30:00,66.91,67.09,66.91,67.06,398
|
|
7069,20240909 10:35:00,67.07,67.18,66.98,67.11,322
|
|
7070,20240909 10:40:00,67.1,67.11,66.9,66.9,298
|
|
7071,20240909 10:45:00,66.91,67.11,66.86,67.11,189
|
|
7072,20240909 10:50:00,67.08,67.2,67.07,67.17,309
|
|
7073,20240909 10:55:00,67.17,67.28,67.11,67.16,222
|
|
7074,20240909 11:00:00,67.19,67.26,67.09,67.11,213
|
|
7075,20240909 11:05:00,67.12,67.28,67.12,67.2,196
|
|
7076,20240909 11:10:00,67.21,67.21,66.93,66.96,257
|
|
7077,20240909 11:15:00,66.95,66.96,66.67,66.71,429
|
|
7078,20240909 11:20:00,66.7,66.82,66.6,66.81,697
|
|
7079,20240909 11:25:00,66.81,66.86,66.61,66.67,290
|
|
7080,20240909 11:30:00,66.66,66.84,66.63,66.64,232
|
|
7081,20240909 11:35:00,66.63,66.78,66.56,66.73,252
|
|
7082,20240909 11:40:00,66.73,67.05,66.67,67.05,296
|
|
7083,20240909 11:45:00,67.05,67.09,66.9,67.03,293
|
|
7084,20240909 11:50:00,67.01,67.09,67.0,67.08,131
|
|
7085,20240909 11:55:00,67.09,67.15,66.99,67.0,114
|
|
7086,20240909 12:00:00,66.99,67.09,66.9,67.09,146
|
|
7087,20240909 12:05:00,67.06,67.19,67.01,67.1,120
|
|
7088,20240909 12:10:00,67.12,67.2,67.03,67.13,109
|
|
7089,20240909 12:15:00,67.13,67.21,67.08,67.15,479
|
|
7090,20240909 12:20:00,67.15,67.16,67.07,67.14,164
|
|
7091,20240909 12:25:00,67.15,67.32,67.12,67.26,150
|
|
7092,20240909 12:30:00,67.29,67.44,67.28,67.42,192
|
|
7093,20240909 12:35:00,67.43,67.43,67.34,67.39,153
|
|
7094,20240909 12:40:00,67.38,67.43,67.35,67.39,114
|
|
7095,20240909 12:45:00,67.39,67.51,67.39,67.48,165
|
|
7096,20240909 12:50:00,67.46,67.55,67.44,67.46,248
|
|
7097,20240909 12:55:00,67.47,67.54,67.43,67.44,159
|
|
7098,20240909 13:00:00,67.45,67.48,67.37,67.45,113
|
|
7099,20240909 13:05:00,67.44,67.44,67.32,67.35,200
|
|
7100,20240909 13:10:00,67.33,67.34,67.3,67.33,92
|
|
7101,20240909 13:15:00,67.33,67.33,67.16,67.16,119
|
|
7102,20240909 13:20:00,67.14,67.2,67.07,67.16,91
|
|
7103,20240909 13:25:00,67.15,67.3,67.12,67.3,93
|
|
7104,20240909 13:30:00,67.31,67.31,67.23,67.27,180
|
|
7105,20240909 13:35:00,67.28,67.32,67.22,67.22,57
|
|
7106,20240909 13:40:00,67.23,67.28,67.13,67.15,76
|
|
7107,20240909 13:45:00,67.16,67.24,67.15,67.23,89
|
|
7108,20240909 13:50:00,67.22,67.32,67.22,67.3,58
|
|
7109,20240909 13:55:00,67.3,67.33,67.23,67.29,146
|
|
7110,20240909 14:00:00,67.28,67.37,67.24,67.27,198
|
|
7111,20240909 14:05:00,67.27,67.38,67.22,67.26,195
|
|
7112,20240909 14:10:00,67.28,67.38,67.23,67.35,181
|
|
7113,20240909 14:15:00,67.35,67.5,67.34,67.45,281
|
|
7114,20240909 14:20:00,67.44,67.46,67.28,67.36,269
|
|
7115,20240909 14:25:00,67.35,67.4,67.24,67.28,1985
|
|
7116,20240909 14:30:00,67.28,67.41,67.26,67.36,477
|
|
7117,20240909 14:35:00,67.36,67.37,67.27,67.27,223
|
|
7118,20240909 14:40:00,67.28,67.28,67.23,67.24,70
|
|
7119,20240909 14:45:00,67.24,67.29,67.24,67.29,35
|
|
7120,20240909 14:50:00,67.31,67.32,67.27,67.29,23
|
|
7121,20240909 14:55:00,67.28,67.38,67.28,67.37,70
|
|
7122,20240909 15:00:00,67.35,67.36,67.32,67.36,46
|
|
7123,20240909 15:05:00,67.36,67.38,67.32,67.36,149
|
|
7124,20240909 15:10:00,67.36,67.36,67.32,67.35,51
|
|
7125,20240909 15:15:00,67.36,67.36,67.31,67.32,49
|
|
7126,20240909 15:20:00,67.32,67.32,67.19,67.23,40
|
|
7127,20240909 15:25:00,67.19,67.26,67.18,67.25,63
|
|
7128,20240909 15:30:00,67.25,67.25,67.18,67.19,46
|
|
7129,20240909 15:35:00,67.19,67.21,67.16,67.16,33
|
|
7130,20240909 15:40:00,67.16,67.21,67.15,67.19,124
|
|
7131,20240909 15:45:00,67.18,67.18,67.14,67.17,28
|
|
7132,20240909 15:50:00,67.16,67.16,67.1,67.13,43
|
|
7133,20240909 15:55:00,67.13,67.15,67.12,67.13,67
|
|
7134,20240909 16:00:00,67.13,67.19,67.13,67.19,53
|
|
7135,20240909 16:05:00,67.18,67.22,67.18,67.22,25
|
|
7136,20240909 16:10:00,67.2,67.22,67.2,67.22,13
|
|
7137,20240909 16:15:00,67.21,67.22,67.2,67.2,6
|
|
7138,20240909 16:20:00,67.23,67.25,67.23,67.23,23
|
|
7139,20240909 16:25:00,67.22,67.23,67.21,67.23,61
|
|
7140,20240909 16:30:00,67.25,67.26,67.25,67.25,51
|
|
7141,20240909 16:35:00,67.25,67.27,67.23,67.27,19
|
|
7142,20240909 16:40:00,67.3,67.41,67.3,67.37,83
|
|
7143,20240909 16:45:00,67.38,67.41,67.37,67.38,31
|
|
7144,20240909 16:50:00,67.38,67.38,67.36,67.37,34
|
|
7145,20240909 16:55:00,67.38,67.4,67.38,67.38,15
|
|
7146,20240909 18:00:00,67.33,67.35,67.33,67.35,9
|
|
7147,20240909 18:05:00,67.35,67.35,67.33,67.33,11
|
|
7148,20240909 18:10:00,67.34,67.34,67.33,67.34,5
|
|
7149,20240909 18:15:00,67.34,67.36,67.34,67.36,4
|
|
7150,20240909 18:20:00,67.37,67.37,67.37,67.37,13
|
|
7151,20240909 18:25:00,67.37,67.4,67.37,67.38,38
|
|
7152,20240909 18:30:00,67.38,67.4,67.37,67.4,42
|
|
7153,20240909 18:35:00,67.4,67.41,67.4,67.41,5
|
|
7154,20240909 18:40:00,67.39,67.39,67.35,67.35,3
|
|
7155,20240909 18:45:00,67.34,67.34,67.34,67.34,1
|
|
7156,20240909 18:50:00,67.36,67.36,67.36,67.36,2
|
|
7157,20240909 18:55:00,67.35,67.35,67.33,67.33,9
|
|
7158,20240909 19:00:00,67.33,67.33,67.33,67.33,1
|
|
7159,20240909 19:05:00,67.33,67.35,67.33,67.35,5
|
|
7160,20240909 19:10:00,67.37,67.37,67.37,67.37,5
|
|
7161,20240909 19:15:00,67.36,67.4,67.36,67.4,11
|
|
7162,20240909 19:20:00,67.4,67.4,67.4,67.4,1
|
|
7163,20240909 19:25:00,67.4,67.4,67.38,67.38,8
|
|
7164,20240909 19:30:00,67.4,67.41,67.39,67.39,4
|
|
7165,20240909 19:35:00,67.39,67.39,67.39,67.39,2
|
|
7166,20240909 19:40:00,67.38,67.38,67.38,67.38,1
|
|
7167,20240909 19:45:00,67.36,67.36,67.35,67.35,5
|
|
7168,20240909 19:50:00,67.36,67.37,67.35,67.35,6
|
|
7169,20240909 19:55:00,67.36,67.36,67.35,67.35,6
|
|
7170,20240909 20:00:00,67.36,67.46,67.35,67.42,47
|
|
7171,20240909 20:05:00,67.41,67.42,67.34,67.35,21
|
|
7172,20240909 20:10:00,67.35,67.35,67.28,67.28,11
|
|
7173,20240909 20:15:00,67.32,67.32,67.31,67.32,5
|
|
7174,20240909 20:20:00,67.32,67.33,67.32,67.33,2
|
|
7175,20240909 20:25:00,67.34,67.35,67.33,67.33,5
|
|
7176,20240909 20:30:00,67.33,67.39,67.33,67.39,10
|
|
7177,20240909 20:35:00,67.36,67.4,67.36,67.39,22
|
|
7178,20240909 20:40:00,67.39,67.41,67.37,67.41,13
|
|
7179,20240909 20:45:00,67.39,67.4,67.35,67.35,13
|
|
7180,20240909 20:50:00,67.39,67.4,67.39,67.4,2
|
|
7181,20240909 20:55:00,67.41,67.44,67.41,67.44,8
|
|
7182,20240909 21:00:00,67.47,67.5,67.44,67.47,21
|
|
7183,20240909 21:05:00,67.46,67.58,67.46,67.56,92
|
|
7184,20240909 21:10:00,67.56,67.58,67.52,67.53,12
|
|
7185,20240909 21:15:00,67.53,67.53,67.49,67.49,12
|
|
7186,20240909 21:20:00,67.5,67.58,67.5,67.58,37
|
|
7187,20240909 21:25:00,67.59,67.68,67.59,67.64,87
|
|
7188,20240909 21:30:00,67.63,67.63,67.54,67.55,34
|
|
7189,20240909 21:35:00,67.57,67.59,67.53,67.58,33
|
|
7190,20240909 21:40:00,67.58,67.58,67.58,67.58,1
|
|
7191,20240909 21:45:00,67.51,67.51,67.34,67.36,40
|
|
7192,20240909 21:50:00,67.33,67.4,67.33,67.39,11
|
|
7193,20240909 21:55:00,67.39,67.4,67.33,67.4,12
|
|
7194,20240909 22:00:00,67.4,67.4,67.27,67.27,32
|
|
7195,20240909 22:05:00,67.26,67.34,67.26,67.33,16
|
|
7196,20240909 22:10:00,67.32,67.32,67.3,67.3,5
|
|
7197,20240909 22:15:00,67.3,67.3,67.29,67.3,4
|
|
7198,20240909 22:20:00,67.3,67.31,67.29,67.31,18
|
|
7199,20240909 22:25:00,67.3,67.31,67.27,67.3,17
|
|
7200,20240909 22:30:00,67.29,67.29,67.27,67.29,8
|
|
7201,20240909 22:35:00,67.29,67.3,67.28,67.28,12
|
|
7202,20240909 22:40:00,67.31,67.33,67.28,67.31,18
|
|
7203,20240909 22:45:00,67.32,67.34,67.3,67.34,18
|
|
7204,20240909 22:50:00,67.34,67.34,67.25,67.25,44
|
|
7205,20240909 22:55:00,67.26,67.29,67.26,67.28,6
|
|
7206,20240909 23:00:00,67.28,67.28,67.28,67.28,2
|
|
7207,20240909 23:05:00,67.32,67.32,67.23,67.23,19
|
|
7208,20240909 23:10:00,67.24,67.26,67.23,67.23,7
|
|
7209,20240909 23:15:00,67.24,67.25,67.24,67.24,11
|
|
7210,20240909 23:20:00,67.21,67.21,67.18,67.2,13
|
|
7211,20240909 23:25:00,67.22,67.23,67.22,67.23,4
|
|
7212,20240909 23:30:00,67.26,67.26,67.24,67.25,10
|
|
7213,20240909 23:35:00,67.22,67.23,67.2,67.2,12
|
|
7214,20240909 23:40:00,67.19,67.2,67.17,67.2,20
|
|
7215,20240909 23:45:00,67.19,67.19,67.19,67.19,3
|
|
7216,20240909 23:50:00,67.15,67.21,67.15,67.19,11
|
|
7217,20240909 23:55:00,67.19,67.19,67.17,67.18,7
|
|
7218,20240910 00:00:00,67.21,67.22,67.21,67.22,2
|
|
7219,20240910 00:05:00,67.21,67.21,67.21,67.21,1
|
|
7220,20240910 00:10:00,67.22,67.25,67.22,67.23,6
|
|
7221,20240910 00:15:00,67.23,67.23,67.23,67.23,1
|
|
7222,20240910 00:20:00,67.23,67.23,67.23,67.23,0
|
|
7223,20240910 00:25:00,67.22,67.25,67.22,67.25,16
|
|
7224,20240910 00:30:00,67.24,67.26,67.24,67.26,17
|
|
7225,20240910 00:35:00,67.23,67.23,67.23,67.23,1
|
|
7226,20240910 00:40:00,67.23,67.23,67.22,67.22,2
|
|
7227,20240910 00:45:00,67.23,67.23,67.23,67.23,1
|
|
7228,20240910 00:50:00,67.22,67.22,67.18,67.19,18
|
|
7229,20240910 00:55:00,67.19,67.19,67.19,67.19,0
|
|
7230,20240910 01:00:00,67.17,67.17,67.15,67.16,10
|
|
7231,20240910 01:05:00,67.19,67.19,67.18,67.18,5
|
|
7232,20240910 01:10:00,67.16,67.17,67.16,67.17,3
|
|
7233,20240910 01:15:00,67.17,67.19,67.17,67.19,22
|
|
7234,20240910 01:20:00,67.18,67.18,67.17,67.17,13
|
|
7235,20240910 01:25:00,67.15,67.17,67.15,67.17,3
|
|
7236,20240910 01:30:00,67.17,67.17,67.09,67.09,18
|
|
7237,20240910 01:35:00,67.11,67.11,67.08,67.09,19
|
|
7238,20240910 01:40:00,67.1,67.13,67.09,67.12,20
|
|
7239,20240910 01:45:00,67.13,67.13,67.06,67.09,23
|
|
7240,20240910 01:50:00,67.1,67.11,67.09,67.1,5
|
|
7241,20240910 01:55:00,67.11,67.14,67.11,67.14,26
|
|
7242,20240910 02:00:00,67.12,67.12,67.06,67.1,29
|
|
7243,20240910 02:05:00,67.11,67.12,67.09,67.11,7
|
|
7244,20240910 02:10:00,67.11,67.13,67.1,67.12,19
|
|
7245,20240910 02:15:00,67.11,67.11,67.01,67.01,37
|
|
7246,20240910 02:20:00,67.0,67.03,66.98,67.03,67
|
|
7247,20240910 02:25:00,67.03,67.05,67.02,67.04,15
|
|
7248,20240910 02:30:00,67.03,67.04,67.0,67.0,17
|
|
7249,20240910 02:35:00,67.04,67.04,66.92,66.92,33
|
|
7250,20240910 02:40:00,66.93,66.94,66.9,66.9,44
|
|
7251,20240910 02:45:00,66.91,66.98,66.91,66.98,44
|
|
7252,20240910 02:50:00,66.97,67.01,66.92,66.92,65
|
|
7253,20240910 02:55:00,66.92,66.96,66.9,66.96,51
|
|
7254,20240910 03:00:00,66.95,66.95,66.88,66.93,65
|
|
7255,20240910 03:05:00,66.94,66.94,66.85,66.85,65
|
|
7256,20240910 03:10:00,66.85,66.94,66.85,66.93,30
|
|
7257,20240910 03:15:00,66.92,66.94,66.86,66.92,34
|
|
7258,20240910 03:20:00,66.94,67.02,66.93,67.0,42
|
|
7259,20240910 03:25:00,67.02,67.03,66.98,66.99,46
|
|
7260,20240910 03:30:00,67.0,67.05,66.91,66.91,34
|
|
7261,20240910 03:35:00,66.95,67.11,66.95,67.11,50
|
|
7262,20240910 03:40:00,67.12,67.19,67.07,67.19,44
|
|
7263,20240910 03:45:00,67.18,67.18,67.07,67.1,67
|
|
7264,20240910 03:50:00,67.11,67.16,67.11,67.14,12
|
|
7265,20240910 03:55:00,67.15,67.18,67.1,67.16,24
|
|
7266,20240910 04:00:00,67.18,67.19,67.04,67.04,41
|
|
7267,20240910 04:05:00,67.04,67.08,66.97,67.08,43
|
|
7268,20240910 04:10:00,67.05,67.16,67.03,67.11,46
|
|
7269,20240910 04:15:00,67.1,67.1,66.94,67.02,34
|
|
7270,20240910 04:20:00,67.02,67.07,67.0,67.0,92
|
|
7271,20240910 04:25:00,67.04,67.04,66.87,66.95,50
|
|
7272,20240910 04:30:00,66.97,67.03,66.83,66.83,54
|
|
7273,20240910 04:35:00,66.82,66.85,66.77,66.82,47
|
|
7274,20240910 04:40:00,66.8,66.83,66.75,66.82,41
|
|
7275,20240910 04:45:00,66.86,66.86,66.72,66.82,76
|
|
7276,20240910 04:50:00,66.77,66.77,66.6,66.62,170
|
|
7277,20240910 04:55:00,66.63,66.68,66.61,66.68,91
|
|
7278,20240910 05:00:00,66.67,66.67,66.54,66.54,110
|
|
7279,20240910 05:05:00,66.54,66.58,66.41,66.41,199
|
|
7280,20240910 05:10:00,66.4,66.41,66.33,66.35,107
|
|
7281,20240910 05:15:00,66.34,66.38,66.25,66.37,171
|
|
7282,20240910 05:20:00,66.35,66.54,66.35,66.51,111
|
|
7283,20240910 05:25:00,66.52,66.52,66.4,66.4,68
|
|
7284,20240910 05:30:00,66.42,66.43,66.36,66.36,35
|
|
7285,20240910 05:35:00,66.4,66.52,66.4,66.52,43
|
|
7286,20240910 05:40:00,66.51,66.61,66.48,66.6,58
|
|
7287,20240910 05:45:00,66.61,66.61,66.51,66.53,35
|
|
7288,20240910 05:50:00,66.53,66.59,66.5,66.53,33
|
|
7289,20240910 05:55:00,66.51,66.51,66.38,66.41,36
|
|
7290,20240910 06:00:00,66.42,66.53,66.41,66.53,18
|
|
7291,20240910 06:05:00,66.52,66.55,66.45,66.53,26
|
|
7292,20240910 06:10:00,66.51,66.54,66.48,66.5,18
|
|
7293,20240910 06:15:00,66.49,66.5,66.45,66.49,14
|
|
7294,20240910 06:20:00,66.48,66.5,66.47,66.47,16
|
|
7295,20240910 06:25:00,66.51,66.63,66.51,66.63,47
|
|
7296,20240910 06:30:00,66.64,66.75,66.6,66.74,48
|
|
7297,20240910 06:35:00,66.76,66.79,66.73,66.78,43
|
|
7298,20240910 06:40:00,66.79,66.79,66.74,66.76,24
|
|
7299,20240910 06:45:00,66.75,66.78,66.71,66.72,29
|
|
7300,20240910 06:50:00,66.72,66.74,66.61,66.72,26
|
|
7301,20240910 06:55:00,66.68,66.71,66.61,66.71,25
|
|
7302,20240910 07:00:00,66.71,66.71,66.65,66.67,31
|
|
7303,20240910 07:05:00,66.69,66.75,66.63,66.68,29
|
|
7304,20240910 07:10:00,66.68,66.7,66.62,66.68,42
|
|
7305,20240910 07:15:00,66.68,66.74,66.65,66.67,40
|
|
7306,20240910 07:20:00,66.67,66.68,66.6,66.66,60
|
|
7307,20240910 07:25:00,66.65,66.67,66.63,66.63,53
|
|
7308,20240910 07:30:00,66.64,66.64,66.52,66.53,42
|
|
7309,20240910 07:35:00,66.56,66.61,66.47,66.48,58
|
|
7310,20240910 07:40:00,66.47,66.54,66.45,66.5,38
|
|
7311,20240910 07:45:00,66.47,66.47,66.44,66.44,22
|
|
7312,20240910 07:50:00,66.46,66.61,66.45,66.56,120
|
|
7313,20240910 07:55:00,66.53,66.55,66.51,66.51,29
|
|
7314,20240910 08:00:00,66.51,66.53,66.43,66.43,95
|
|
7315,20240910 08:05:00,66.45,66.56,66.4,66.51,55
|
|
7316,20240910 08:10:00,66.53,66.56,66.42,66.44,87
|
|
7317,20240910 08:15:00,66.43,66.45,66.37,66.4,356
|
|
7318,20240910 08:20:00,66.4,66.59,66.39,66.59,435
|
|
7319,20240910 08:25:00,66.63,66.66,66.57,66.65,77
|
|
7320,20240910 08:30:00,66.65,66.65,66.5,66.52,93
|
|
7321,20240910 08:35:00,66.57,66.88,66.56,66.77,722
|
|
7322,20240910 08:40:00,66.77,66.77,66.66,66.75,120
|
|
7323,20240910 08:45:00,66.75,66.75,66.62,66.7,91
|
|
7324,20240910 08:50:00,66.7,66.92,66.69,66.85,274
|
|
7325,20240910 08:55:00,66.85,66.91,66.79,66.89,221
|
|
7326,20240910 09:00:00,66.9,67.11,66.79,66.92,506
|
|
7327,20240910 09:05:00,66.93,67.03,66.86,66.93,350
|
|
7328,20240910 09:10:00,66.93,66.93,66.82,66.9,225
|
|
7329,20240910 09:15:00,66.9,66.94,66.85,66.93,99
|
|
7330,20240910 09:20:00,66.92,67.15,66.9,67.14,1471
|
|
7331,20240910 09:25:00,67.14,67.36,67.07,67.32,524
|
|
7332,20240910 09:30:00,67.32,67.34,67.1,67.15,369
|
|
7333,20240910 09:35:00,67.15,67.16,66.84,66.84,331
|
|
7334,20240910 09:40:00,66.85,66.93,66.76,66.92,241
|
|
7335,20240910 09:45:00,66.91,66.93,66.7,66.71,538
|
|
7336,20240910 09:50:00,66.72,66.72,66.53,66.57,382
|
|
7337,20240910 09:55:00,66.56,66.64,66.4,66.41,400
|
|
7338,20240910 10:00:00,66.41,66.5,66.25,66.3,867
|
|
7339,20240910 10:05:00,66.31,66.31,65.7,65.73,4882
|
|
7340,20240910 10:10:00,65.73,65.93,65.29,65.31,1170
|
|
7341,20240910 10:15:00,65.31,65.4,65.08,65.12,1425
|
|
7342,20240910 10:20:00,65.12,65.28,64.91,64.96,1538
|
|
7343,20240910 10:25:00,64.95,65.1,64.68,64.83,794
|
|
7344,20240910 10:30:00,64.85,65.23,64.81,65.14,1081
|
|
7345,20240910 10:35:00,65.14,65.2,64.99,65.01,569
|
|
7346,20240910 10:40:00,65.01,65.03,64.85,64.94,608
|
|
7347,20240910 10:45:00,64.93,65.31,64.84,65.25,776
|
|
7348,20240910 10:50:00,65.25,65.29,65.03,65.24,528
|
|
7349,20240910 10:55:00,65.22,65.33,65.04,65.06,453
|
|
7350,20240910 11:00:00,65.05,65.05,64.82,64.88,693
|
|
7351,20240910 11:05:00,64.89,65.02,64.79,65.02,698
|
|
7352,20240910 11:10:00,65.01,65.28,65.0,65.14,470
|
|
7353,20240910 11:15:00,65.14,65.15,64.93,64.98,581
|
|
7354,20240910 11:20:00,64.99,65.01,64.83,64.83,515
|
|
7355,20240910 11:25:00,64.84,65.0,64.76,64.91,733
|
|
7356,20240910 11:30:00,64.9,64.99,64.7,64.73,742
|
|
7357,20240910 11:35:00,64.74,64.87,64.71,64.72,528
|
|
7358,20240910 11:40:00,64.72,64.74,64.24,64.27,965
|
|
7359,20240910 11:45:00,64.26,64.53,64.16,64.5,1608
|
|
7360,20240910 11:50:00,64.49,64.58,64.38,64.56,317
|
|
7361,20240910 11:55:00,64.56,64.6,64.39,64.4,504
|
|
7362,20240910 12:00:00,64.41,64.49,64.34,64.41,209
|
|
7363,20240910 12:05:00,64.4,64.6,64.36,64.59,368
|
|
7364,20240910 12:10:00,64.58,64.61,64.47,64.52,257
|
|
7365,20240910 12:15:00,64.53,64.69,64.53,64.55,240
|
|
7366,20240910 12:20:00,64.56,64.56,64.4,64.43,320
|
|
7367,20240910 12:25:00,64.43,64.48,64.37,64.45,161
|
|
7368,20240910 12:30:00,64.44,64.46,64.35,64.41,189
|
|
7369,20240910 12:35:00,64.42,64.48,64.36,64.45,168
|
|
7370,20240910 12:40:00,64.45,64.5,64.41,64.47,391
|
|
7371,20240910 12:45:00,64.47,64.49,64.39,64.4,82
|
|
7372,20240910 12:50:00,64.39,64.55,64.37,64.52,666
|
|
7373,20240910 12:55:00,64.52,64.56,64.46,64.5,411
|
|
7374,20240910 13:00:00,64.5,64.53,64.47,64.5,485
|
|
7375,20240910 13:05:00,64.51,64.6,64.51,64.59,216
|
|
7376,20240910 13:10:00,64.6,64.71,64.54,64.66,433
|
|
7377,20240910 13:15:00,64.68,64.82,64.67,64.78,229
|
|
7378,20240910 13:20:00,64.73,64.73,64.66,64.7,88
|
|
7379,20240910 13:25:00,64.7,64.7,64.61,64.63,320
|
|
7380,20240910 13:30:00,64.61,64.67,64.59,64.65,126
|
|
7381,20240910 13:35:00,64.66,64.7,64.56,64.57,184
|
|
7382,20240910 13:40:00,64.56,64.63,64.52,64.61,200
|
|
7383,20240910 13:45:00,64.62,64.66,64.58,64.59,188
|
|
7384,20240910 13:50:00,64.58,64.63,64.58,64.59,87
|
|
7385,20240910 13:55:00,64.59,64.64,64.56,64.58,181
|
|
7386,20240910 14:00:00,64.57,64.73,64.54,64.72,376
|
|
7387,20240910 14:05:00,64.72,64.74,64.67,64.69,194
|
|
7388,20240910 14:10:00,64.66,64.7,64.6,64.62,195
|
|
7389,20240910 14:15:00,64.61,64.67,64.44,64.58,343
|
|
7390,20240910 14:20:00,64.6,64.64,64.5,64.63,303
|
|
7391,20240910 14:25:00,64.64,64.78,64.57,64.72,1342
|
|
7392,20240910 14:30:00,64.72,64.86,64.72,64.83,268
|
|
7393,20240910 14:35:00,64.82,64.92,64.81,64.88,138
|
|
7394,20240910 14:40:00,64.87,64.91,64.86,64.9,181
|
|
7395,20240910 14:45:00,64.89,64.9,64.87,64.9,71
|
|
7396,20240910 14:50:00,64.91,64.98,64.88,64.97,181
|
|
7397,20240910 14:55:00,64.97,64.98,64.94,64.96,50
|
|
7398,20240910 15:00:00,64.95,64.97,64.92,64.95,99
|
|
7399,20240910 15:05:00,64.96,64.99,64.93,64.99,110
|
|
7400,20240910 15:10:00,64.99,65.0,64.93,64.94,118
|
|
7401,20240910 15:15:00,64.95,64.95,64.92,64.92,52
|
|
7402,20240910 15:20:00,64.92,65.0,64.92,64.99,219
|
|
7403,20240910 15:25:00,64.97,64.98,64.95,64.98,50
|
|
7404,20240910 15:30:00,64.99,65.06,64.98,65.06,151
|
|
7405,20240910 15:35:00,65.06,65.06,65.02,65.03,43
|
|
7406,20240910 15:40:00,65.03,65.06,65.03,65.04,10
|
|
7407,20240910 15:45:00,65.05,65.05,65.01,65.02,26
|
|
7408,20240910 15:50:00,65.02,65.11,65.02,65.11,96
|
|
7409,20240910 15:55:00,65.09,65.13,65.07,65.09,88
|
|
7410,20240910 16:00:00,65.09,65.16,65.09,65.14,109
|
|
7411,20240910 16:05:00,65.14,65.2,65.14,65.16,75
|
|
7412,20240910 16:10:00,65.17,65.19,65.16,65.18,39
|
|
7413,20240910 16:15:00,65.18,65.18,65.13,65.15,46
|
|
7414,20240910 16:20:00,65.15,65.15,65.1,65.13,12
|
|
7415,20240910 16:25:00,65.12,65.16,65.11,65.16,35
|
|
7416,20240910 16:30:00,65.14,65.28,65.14,65.26,66
|
|
7417,20240910 16:35:00,65.27,65.29,65.26,65.28,61
|
|
7418,20240910 16:40:00,65.26,65.28,65.19,65.21,125
|
|
7419,20240910 16:45:00,65.22,65.23,65.07,65.15,169
|
|
7420,20240910 16:50:00,65.16,65.19,65.14,65.19,82
|
|
7421,20240910 16:55:00,65.2,65.21,65.18,65.19,64
|
|
7422,20240910 18:00:00,65.28,65.28,65.18,65.18,28
|
|
7423,20240910 18:05:00,65.18,65.18,65.18,65.18,1
|
|
7424,20240910 18:10:00,65.21,65.21,65.21,65.21,1
|
|
7425,20240910 18:15:00,65.21,65.21,65.21,65.21,1
|
|
7426,20240910 18:20:00,65.21,65.22,65.18,65.18,16
|
|
7427,20240910 18:25:00,65.19,65.2,65.17,65.2,15
|
|
7428,20240910 18:30:00,65.18,65.18,65.18,65.18,1
|
|
7429,20240910 18:35:00,65.16,65.16,65.12,65.13,6
|
|
7430,20240910 18:40:00,65.12,65.18,65.12,65.18,5
|
|
7431,20240910 18:45:00,65.18,65.18,65.18,65.18,2
|
|
7432,20240910 18:50:00,65.2,65.2,65.2,65.2,1
|
|
7433,20240910 18:55:00,65.21,65.21,65.21,65.21,5
|
|
7434,20240910 19:00:00,65.22,65.23,65.2,65.22,8
|
|
7435,20240910 19:05:00,65.2,65.2,65.18,65.18,14
|
|
7436,20240910 19:10:00,65.15,65.16,65.15,65.16,3
|
|
7437,20240910 19:15:00,65.16,65.16,65.16,65.16,11
|
|
7438,20240910 19:20:00,65.18,65.18,65.18,65.18,3
|
|
7439,20240910 19:25:00,65.19,65.21,65.19,65.21,25
|
|
7440,20240910 19:30:00,65.21,65.22,65.21,65.22,6
|
|
7441,20240910 19:35:00,65.23,65.24,65.23,65.24,3
|
|
7442,20240910 19:40:00,65.26,65.26,65.24,65.24,7
|
|
7443,20240910 19:45:00,65.23,65.23,65.22,65.22,4
|
|
7444,20240910 19:50:00,65.21,65.21,65.18,65.18,6
|
|
7445,20240910 19:55:00,65.14,65.15,65.13,65.13,8
|
|
7446,20240910 20:00:00,65.14,65.22,65.11,65.11,41
|
|
7447,20240910 20:05:00,65.13,65.13,65.07,65.08,10
|
|
7448,20240910 20:10:00,65.09,65.1,65.09,65.09,4
|
|
7449,20240910 20:15:00,65.09,65.09,65.06,65.07,5
|
|
7450,20240910 20:20:00,65.03,65.08,65.01,65.07,159
|
|
7451,20240910 20:25:00,65.1,65.12,65.07,65.09,54
|
|
7452,20240910 20:30:00,65.08,65.11,65.04,65.07,31
|
|
7453,20240910 20:35:00,65.08,65.1,65.07,65.07,57
|
|
7454,20240910 20:40:00,65.08,65.12,65.08,65.11,49
|
|
7455,20240910 20:45:00,65.11,65.11,65.07,65.07,33
|
|
7456,20240910 20:50:00,65.07,65.07,65.0,65.03,28
|
|
7457,20240910 20:55:00,65.05,65.07,65.03,65.03,41
|
|
7458,20240910 21:00:00,65.02,65.02,64.86,64.91,155
|
|
7459,20240910 21:05:00,64.94,64.96,64.9,64.91,52
|
|
7460,20240910 21:10:00,64.9,64.94,64.9,64.93,9
|
|
7461,20240910 21:15:00,64.94,64.97,64.93,64.97,17
|
|
7462,20240910 21:20:00,64.95,64.97,64.9,64.97,31
|
|
7463,20240910 21:25:00,64.97,65.03,64.95,65.02,44
|
|
7464,20240910 21:30:00,65.03,65.07,64.93,64.93,51
|
|
7465,20240910 21:35:00,64.92,64.94,64.83,64.91,15
|
|
7466,20240910 21:40:00,64.89,65.09,64.89,65.07,33
|
|
7467,20240910 21:45:00,65.06,65.11,65.06,65.08,12
|
|
7468,20240910 21:50:00,65.07,65.14,65.07,65.11,20
|
|
7469,20240910 21:55:00,65.09,65.09,65.07,65.07,12
|
|
7470,20240910 22:00:00,65.13,65.13,65.07,65.07,8
|
|
7471,20240910 22:05:00,65.06,65.13,65.06,65.11,9
|
|
7472,20240910 22:10:00,65.1,65.1,65.06,65.08,8
|
|
7473,20240910 22:15:00,65.08,65.11,65.05,65.05,15
|
|
7474,20240910 22:20:00,65.07,65.07,65.07,65.07,2
|
|
7475,20240910 22:25:00,65.06,65.07,65.06,65.06,9
|
|
7476,20240910 22:30:00,65.16,65.19,65.15,65.19,13
|
|
7477,20240910 22:35:00,65.2,65.32,65.2,65.32,20
|
|
7478,20240910 22:40:00,65.32,65.33,65.28,65.32,76
|
|
7479,20240910 22:45:00,65.29,65.29,65.24,65.29,34
|
|
7480,20240910 22:50:00,65.29,65.29,65.21,65.23,21
|
|
7481,20240910 22:55:00,65.23,65.24,65.2,65.21,14
|
|
7482,20240910 23:00:00,65.2,65.2,65.15,65.15,8
|
|
7483,20240910 23:05:00,65.15,65.16,65.11,65.12,22
|
|
7484,20240910 23:10:00,65.11,65.15,65.09,65.11,39
|
|
7485,20240910 23:15:00,65.14,65.16,65.1,65.14,20
|
|
7486,20240910 23:20:00,65.13,65.13,65.06,65.09,16
|
|
7487,20240910 23:25:00,65.1,65.12,65.1,65.12,4
|
|
7488,20240910 23:30:00,65.08,65.08,65.0,65.03,30
|
|
7489,20240910 23:35:00,65.01,65.01,65.0,65.0,11
|
|
7490,20240910 23:40:00,65.04,65.06,65.04,65.06,3
|
|
7491,20240910 23:45:00,65.06,65.1,65.06,65.1,14
|
|
7492,20240910 23:50:00,65.08,65.08,65.07,65.07,5
|
|
7493,20240910 23:55:00,65.07,65.13,65.07,65.11,4
|
|
7494,20240911 00:00:00,65.09,65.12,65.06,65.06,33
|
|
7495,20240911 00:05:00,65.03,65.04,65.03,65.03,4
|
|
7496,20240911 00:10:00,65.02,65.03,65.02,65.03,3
|
|
7497,20240911 00:15:00,65.05,65.05,65.04,65.04,3
|
|
7498,20240911 00:20:00,65.05,65.05,65.0,65.0,8
|
|
7499,20240911 00:25:00,65.02,65.03,65.02,65.03,3
|
|
7500,20240911 00:30:00,65.0,65.0,65.0,65.0,2
|
|
7501,20240911 00:35:00,65.0,65.0,64.96,64.98,20
|
|
7502,20240911 00:40:00,65.0,65.0,65.0,65.0,1
|
|
7503,20240911 00:45:00,65.02,65.02,65.02,65.02,1
|
|
7504,20240911 00:50:00,65.01,65.01,65.01,65.01,2
|
|
7505,20240911 00:55:00,65.01,65.07,65.01,65.07,14
|
|
7506,20240911 01:00:00,65.05,65.06,65.04,65.06,7
|
|
7507,20240911 01:05:00,65.05,65.05,65.05,65.05,1
|
|
7508,20240911 01:10:00,65.06,65.06,65.04,65.06,4
|
|
7509,20240911 01:15:00,65.07,65.11,65.07,65.11,4
|
|
7510,20240911 01:20:00,65.1,65.1,65.06,65.07,14
|
|
7511,20240911 01:25:00,65.08,65.08,65.04,65.04,6
|
|
7512,20240911 01:30:00,65.06,65.13,65.06,65.13,20
|
|
7513,20240911 01:35:00,65.15,65.26,65.15,65.22,55
|
|
7514,20240911 01:40:00,65.22,65.29,65.21,65.28,28
|
|
7515,20240911 01:45:00,65.28,65.47,65.27,65.45,126
|
|
7516,20240911 01:50:00,65.45,65.47,65.4,65.4,100
|
|
7517,20240911 01:55:00,65.41,65.41,65.36,65.38,28
|
|
7518,20240911 02:00:00,65.38,65.42,65.37,65.37,58
|
|
7519,20240911 02:05:00,65.36,65.4,65.33,65.39,23
|
|
7520,20240911 02:10:00,65.38,65.43,65.34,65.36,30
|
|
7521,20240911 02:15:00,65.36,65.36,65.28,65.34,25
|
|
7522,20240911 02:20:00,65.37,65.44,65.33,65.42,89
|
|
7523,20240911 02:25:00,65.41,65.46,65.41,65.46,29
|
|
7524,20240911 02:30:00,65.45,65.6,65.45,65.6,85
|
|
7525,20240911 02:35:00,65.6,65.67,65.56,65.64,54
|
|
7526,20240911 02:40:00,65.6,65.62,65.54,65.58,50
|
|
7527,20240911 02:45:00,65.59,65.7,65.59,65.68,158
|
|
7528,20240911 02:50:00,65.7,65.78,65.65,65.73,93
|
|
7529,20240911 02:55:00,65.71,65.74,65.64,65.71,35
|
|
7530,20240911 03:00:00,65.71,65.71,65.56,65.57,100
|
|
7531,20240911 03:05:00,65.56,65.58,65.51,65.56,88
|
|
7532,20240911 03:10:00,65.55,65.64,65.55,65.61,84
|
|
7533,20240911 03:15:00,65.63,65.65,65.56,65.56,46
|
|
7534,20240911 03:20:00,65.56,65.65,65.56,65.6,36
|
|
7535,20240911 03:25:00,65.66,65.82,65.66,65.78,201
|
|
7536,20240911 03:30:00,65.78,65.85,65.78,65.85,75
|
|
7537,20240911 03:35:00,65.86,65.89,65.83,65.85,101
|
|
7538,20240911 03:40:00,65.82,65.94,65.77,65.79,84
|
|
7539,20240911 03:45:00,65.77,65.8,65.72,65.72,40
|
|
7540,20240911 03:50:00,65.7,65.76,65.7,65.71,12
|
|
7541,20240911 03:55:00,65.71,65.73,65.68,65.73,61
|
|
7542,20240911 04:00:00,65.75,65.79,65.64,65.68,112
|
|
7543,20240911 04:05:00,65.7,65.78,65.7,65.76,26
|
|
7544,20240911 04:10:00,65.75,65.8,65.74,65.8,37
|
|
7545,20240911 04:15:00,65.8,65.8,65.63,65.64,25
|
|
7546,20240911 04:20:00,65.63,65.74,65.61,65.73,143
|
|
7547,20240911 04:25:00,65.75,65.93,65.72,65.93,63
|
|
7548,20240911 04:30:00,65.93,66.0,65.72,65.72,88
|
|
7549,20240911 04:35:00,65.7,65.75,65.69,65.7,23
|
|
7550,20240911 04:40:00,65.72,65.74,65.67,65.67,18
|
|
7551,20240911 04:45:00,65.71,65.81,65.65,65.78,30
|
|
7552,20240911 04:50:00,65.81,65.91,65.77,65.86,110
|
|
7553,20240911 04:55:00,65.86,65.98,65.85,65.97,96
|
|
7554,20240911 05:00:00,65.98,66.0,65.89,65.94,52
|
|
7555,20240911 05:05:00,65.93,65.98,65.81,65.98,69
|
|
7556,20240911 05:10:00,65.98,66.2,65.97,66.15,148
|
|
7557,20240911 05:15:00,66.15,66.15,66.06,66.11,51
|
|
7558,20240911 05:20:00,66.11,66.14,66.04,66.08,105
|
|
7559,20240911 05:25:00,66.09,66.12,66.05,66.08,97
|
|
7560,20240911 05:30:00,66.07,66.16,66.04,66.14,77
|
|
7561,20240911 05:35:00,66.16,66.16,66.13,66.13,27
|
|
7562,20240911 05:40:00,66.15,66.17,66.13,66.15,25
|
|
7563,20240911 05:45:00,66.17,66.26,66.17,66.24,98
|
|
7564,20240911 05:50:00,66.23,66.23,66.16,66.18,38
|
|
7565,20240911 05:55:00,66.2,66.2,66.11,66.16,54
|
|
7566,20240911 06:00:00,66.18,66.3,66.18,66.27,110
|
|
7567,20240911 06:05:00,66.29,66.32,66.26,66.31,46
|
|
7568,20240911 06:10:00,66.28,66.33,66.26,66.3,60
|
|
7569,20240911 06:15:00,66.28,66.32,66.26,66.3,44
|
|
7570,20240911 06:20:00,66.32,66.33,66.28,66.28,9
|
|
7571,20240911 06:25:00,66.3,66.31,66.19,66.27,61
|
|
7572,20240911 06:30:00,66.27,66.35,66.27,66.33,53
|
|
7573,20240911 06:35:00,66.31,66.36,66.31,66.35,41
|
|
7574,20240911 06:40:00,66.34,66.35,66.16,66.17,87
|
|
7575,20240911 06:45:00,66.14,66.14,66.02,66.11,109
|
|
7576,20240911 06:50:00,66.11,66.15,66.04,66.07,67
|
|
7577,20240911 06:55:00,66.08,66.09,65.98,66.01,76
|
|
7578,20240911 07:00:00,66.0,66.07,66.0,66.06,74
|
|
7579,20240911 07:05:00,66.04,66.09,65.97,66.09,189
|
|
7580,20240911 07:10:00,66.09,66.12,66.04,66.12,60
|
|
7581,20240911 07:15:00,66.13,66.14,66.06,66.11,62
|
|
7582,20240911 07:20:00,66.11,66.21,66.08,66.21,167
|
|
7583,20240911 07:25:00,66.2,66.23,66.13,66.17,90
|
|
7584,20240911 07:30:00,66.17,66.2,66.1,66.2,205
|
|
7585,20240911 07:35:00,66.19,66.29,66.18,66.27,40
|
|
7586,20240911 07:40:00,66.25,66.25,66.19,66.2,46
|
|
7587,20240911 07:45:00,66.2,66.21,66.15,66.19,45
|
|
7588,20240911 07:50:00,66.21,66.21,66.1,66.13,102
|
|
7589,20240911 07:55:00,66.15,66.15,66.02,66.1,111
|
|
7590,20240911 08:00:00,66.1,66.12,66.0,66.09,118
|
|
7591,20240911 08:05:00,66.09,66.13,66.05,66.07,146
|
|
7592,20240911 08:10:00,66.08,66.15,66.08,66.11,61
|
|
7593,20240911 08:15:00,66.12,66.15,66.04,66.12,108
|
|
7594,20240911 08:20:00,66.1,66.12,66.04,66.09,88
|
|
7595,20240911 08:25:00,66.08,66.09,66.01,66.08,86
|
|
7596,20240911 08:30:00,66.04,66.12,65.96,66.09,275
|
|
7597,20240911 08:35:00,66.09,66.13,66.04,66.11,160
|
|
7598,20240911 08:40:00,66.11,66.15,66.04,66.08,181
|
|
7599,20240911 08:45:00,66.07,66.08,65.91,65.91,271
|
|
7600,20240911 08:50:00,65.91,65.92,65.75,65.86,323
|
|
7601,20240911 08:55:00,65.86,65.93,65.78,65.84,168
|
|
7602,20240911 09:00:00,65.84,66.08,65.75,65.82,1213
|
|
7603,20240911 09:05:00,65.83,65.89,65.79,65.84,195
|
|
7604,20240911 09:10:00,65.86,65.86,65.59,65.67,564
|
|
7605,20240911 09:15:00,65.65,65.81,65.59,65.75,233
|
|
7606,20240911 09:20:00,65.79,66.02,65.76,65.9,243
|
|
7607,20240911 09:25:00,65.89,65.97,65.83,65.92,143
|
|
7608,20240911 09:30:00,65.92,65.98,65.85,65.87,180
|
|
7609,20240911 09:35:00,65.86,65.91,65.71,65.71,238
|
|
7610,20240911 09:40:00,65.73,65.74,65.6,65.65,205
|
|
7611,20240911 09:45:00,65.64,65.73,65.54,65.64,668
|
|
7612,20240911 09:50:00,65.65,65.65,65.38,65.39,522
|
|
7613,20240911 09:55:00,65.41,65.47,65.25,65.44,428
|
|
7614,20240911 10:00:00,65.46,65.51,65.28,65.35,201
|
|
7615,20240911 10:05:00,65.32,65.54,65.26,65.47,202
|
|
7616,20240911 10:10:00,65.47,65.48,65.18,65.18,380
|
|
7617,20240911 10:15:00,65.19,65.26,65.09,65.24,438
|
|
7618,20240911 10:20:00,65.23,65.47,65.21,65.35,411
|
|
7619,20240911 10:25:00,65.35,65.56,65.33,65.45,238
|
|
7620,20240911 10:30:00,65.46,65.46,64.69,64.85,1288
|
|
7621,20240911 10:35:00,64.86,64.93,64.57,64.65,507
|
|
7622,20240911 10:40:00,64.65,64.91,64.6,64.78,495
|
|
7623,20240911 10:45:00,64.77,64.83,64.54,64.54,334
|
|
7624,20240911 10:50:00,64.53,64.83,64.49,64.81,364
|
|
7625,20240911 10:55:00,64.78,65.05,64.72,65.02,349
|
|
7626,20240911 11:00:00,65.02,65.25,65.0,65.11,637
|
|
7627,20240911 11:05:00,65.1,65.42,65.1,65.23,370
|
|
7628,20240911 11:10:00,65.21,65.35,65.12,65.3,280
|
|
7629,20240911 11:15:00,65.32,65.37,65.22,65.29,285
|
|
7630,20240911 11:20:00,65.3,65.39,65.15,65.15,320
|
|
7631,20240911 11:25:00,65.15,65.22,64.91,65.12,452
|
|
7632,20240911 11:30:00,65.12,65.61,65.08,65.6,511
|
|
7633,20240911 11:35:00,65.58,65.92,65.48,65.91,639
|
|
7634,20240911 11:40:00,65.9,65.97,65.72,65.8,438
|
|
7635,20240911 11:45:00,65.81,65.96,65.8,65.9,195
|
|
7636,20240911 11:50:00,65.92,66.09,65.83,65.99,283
|
|
7637,20240911 11:55:00,65.98,66.0,65.85,65.97,181
|
|
7638,20240911 12:00:00,65.96,66.04,65.91,65.96,272
|
|
7639,20240911 12:05:00,65.95,65.98,65.8,65.88,235
|
|
7640,20240911 12:10:00,65.88,65.91,65.82,65.89,257
|
|
7641,20240911 12:15:00,65.89,65.92,65.68,65.76,339
|
|
7642,20240911 12:20:00,65.79,65.87,65.76,65.77,188
|
|
7643,20240911 12:25:00,65.77,65.87,65.71,65.87,157
|
|
7644,20240911 12:30:00,65.88,66.31,65.86,66.28,472
|
|
7645,20240911 12:35:00,66.29,66.36,66.18,66.33,387
|
|
7646,20240911 12:40:00,66.33,66.39,66.27,66.3,371
|
|
7647,20240911 12:45:00,66.32,66.39,66.32,66.37,468
|
|
7648,20240911 12:50:00,66.37,66.4,66.31,66.37,266
|
|
7649,20240911 12:55:00,66.38,66.4,66.32,66.33,286
|
|
7650,20240911 13:00:00,66.35,66.38,66.32,66.38,278
|
|
7651,20240911 13:05:00,66.39,66.53,66.39,66.44,442
|
|
7652,20240911 13:10:00,66.45,66.47,66.37,66.39,319
|
|
7653,20240911 13:15:00,66.4,66.42,66.26,66.33,259
|
|
7654,20240911 13:20:00,66.33,66.33,66.14,66.22,318
|
|
7655,20240911 13:25:00,66.25,66.31,66.25,66.28,120
|
|
7656,20240911 13:30:00,66.29,66.37,66.25,66.37,111
|
|
7657,20240911 13:35:00,66.38,66.38,66.2,66.28,194
|
|
7658,20240911 13:40:00,66.28,66.37,66.26,66.33,67
|
|
7659,20240911 13:45:00,66.33,66.35,66.26,66.29,90
|
|
7660,20240911 13:50:00,66.3,66.38,66.3,66.31,121
|
|
7661,20240911 13:55:00,66.3,66.35,66.26,66.27,121
|
|
7662,20240911 14:00:00,66.26,66.26,66.12,66.17,146
|
|
7663,20240911 14:05:00,66.16,66.28,66.16,66.24,185
|
|
7664,20240911 14:10:00,66.24,66.26,66.19,66.2,190
|
|
7665,20240911 14:15:00,66.2,66.26,66.11,66.17,187
|
|
7666,20240911 14:20:00,66.16,66.17,66.03,66.12,494
|
|
7667,20240911 14:25:00,66.12,66.14,66.03,66.09,1110
|
|
7668,20240911 14:30:00,66.08,66.12,66.05,66.12,266
|
|
7669,20240911 14:35:00,66.11,66.17,66.08,66.16,110
|
|
7670,20240911 14:40:00,66.16,66.16,66.1,66.12,40
|
|
7671,20240911 14:45:00,66.12,66.13,66.1,66.12,28
|
|
7672,20240911 14:50:00,66.11,66.12,66.06,66.07,221
|
|
7673,20240911 14:55:00,66.06,66.06,65.97,65.98,124
|
|
7674,20240911 15:00:00,65.97,66.0,65.93,65.97,111
|
|
7675,20240911 15:05:00,65.96,66.02,65.95,66.01,44
|
|
7676,20240911 15:10:00,66.01,66.01,65.93,65.96,68
|
|
7677,20240911 15:15:00,65.97,66.01,65.96,65.96,35
|
|
7678,20240911 15:20:00,65.96,65.96,65.93,65.94,34
|
|
7679,20240911 15:25:00,65.95,65.96,65.92,65.94,26
|
|
7680,20240911 15:30:00,65.93,65.93,65.86,65.93,61
|
|
7681,20240911 15:35:00,65.94,65.96,65.93,65.94,19
|
|
7682,20240911 15:40:00,65.95,65.95,65.9,65.93,24
|
|
7683,20240911 15:45:00,65.92,65.94,65.9,65.94,42
|
|
7684,20240911 15:50:00,65.93,65.93,65.86,65.88,35
|
|
7685,20240911 15:55:00,65.87,65.92,65.86,65.91,42
|
|
7686,20240911 16:00:00,65.92,65.93,65.91,65.93,18
|
|
7687,20240911 16:05:00,65.95,66.0,65.95,65.98,22
|
|
7688,20240911 16:10:00,65.99,66.01,65.99,66.0,61
|
|
7689,20240911 16:15:00,66.0,66.02,65.99,66.01,24
|
|
7690,20240911 16:20:00,66.01,66.04,66.01,66.04,21
|
|
7691,20240911 16:25:00,66.07,66.08,66.07,66.07,5
|
|
7692,20240911 16:30:00,66.06,66.06,66.06,66.06,1
|
|
7693,20240911 16:35:00,66.05,66.09,66.04,66.09,25
|
|
7694,20240911 16:40:00,66.07,66.15,66.07,66.1,48
|
|
7695,20240911 16:45:00,66.11,66.11,66.06,66.08,17
|
|
7696,20240911 16:50:00,66.1,66.11,66.09,66.1,22
|
|
7697,20240911 16:55:00,66.1,66.18,66.1,66.18,51
|
|
7698,20240911 18:00:00,66.18,66.18,66.09,66.12,28
|
|
7699,20240911 18:05:00,66.13,66.13,66.1,66.11,5
|
|
7700,20240911 18:10:00,66.12,66.15,66.11,66.15,14
|
|
7701,20240911 18:15:00,66.15,66.15,66.14,66.14,4
|
|
7702,20240911 18:20:00,66.14,66.14,66.12,66.12,9
|
|
7703,20240911 18:25:00,66.13,66.13,66.13,66.13,4
|
|
7704,20240911 18:30:00,66.13,66.15,66.13,66.14,16
|
|
7705,20240911 18:35:00,66.13,66.14,66.12,66.12,10
|
|
7706,20240911 18:40:00,66.11,66.11,66.1,66.1,12
|
|
7707,20240911 18:45:00,66.1,66.1,66.09,66.1,10
|
|
7708,20240911 18:50:00,66.1,66.1,66.1,66.1,2
|
|
7709,20240911 18:55:00,66.13,66.13,66.13,66.13,1
|
|
7710,20240911 19:00:00,66.14,66.14,66.12,66.12,4
|
|
7711,20240911 19:05:00,66.12,66.12,66.1,66.1,4
|
|
7712,20240911 19:10:00,66.09,66.09,66.09,66.09,4
|
|
7713,20240911 19:15:00,66.1,66.1,66.1,66.1,4
|
|
7714,20240911 19:20:00,66.09,66.09,66.09,66.09,4
|
|
7715,20240911 19:25:00,66.1,66.13,66.1,66.13,5
|
|
7716,20240911 19:30:00,66.09,66.09,66.08,66.08,2
|
|
7717,20240911 19:35:00,66.07,66.07,66.06,66.06,6
|
|
7718,20240911 19:40:00,66.08,66.08,66.07,66.07,3
|
|
7719,20240911 19:45:00,66.07,66.07,66.07,66.07,4
|
|
7720,20240911 19:50:00,66.07,66.07,66.07,66.07,0
|
|
7721,20240911 19:55:00,66.05,66.05,66.05,66.05,3
|
|
7722,20240911 20:00:00,66.05,66.11,66.04,66.09,23
|
|
7723,20240911 20:05:00,66.1,66.13,66.1,66.13,16
|
|
7724,20240911 20:10:00,66.15,66.17,66.11,66.15,169
|
|
7725,20240911 20:15:00,66.16,66.17,66.13,66.14,21
|
|
7726,20240911 20:20:00,66.15,66.15,66.1,66.1,7
|
|
7727,20240911 20:25:00,66.1,66.11,66.1,66.11,4
|
|
7728,20240911 20:30:00,66.14,66.2,66.14,66.2,9
|
|
7729,20240911 20:35:00,66.19,66.25,66.17,66.25,49
|
|
7730,20240911 20:40:00,66.25,66.31,66.24,66.31,27
|
|
7731,20240911 20:45:00,66.31,66.31,66.28,66.29,11
|
|
7732,20240911 20:50:00,66.29,66.3,66.29,66.3,5
|
|
7733,20240911 20:55:00,66.28,66.29,66.28,66.29,2
|
|
7734,20240911 21:00:00,66.3,66.3,66.23,66.29,43
|
|
7735,20240911 21:05:00,66.3,66.33,66.28,66.31,13
|
|
7736,20240911 21:10:00,66.31,66.31,66.24,66.27,6
|
|
7737,20240911 21:15:00,66.27,66.3,66.24,66.3,8
|
|
7738,20240911 21:20:00,66.3,66.32,66.3,66.3,10
|
|
7739,20240911 21:25:00,66.26,66.27,66.23,66.25,11
|
|
7740,20240911 21:30:00,66.27,66.27,66.23,66.27,11
|
|
7741,20240911 21:35:00,66.27,66.31,66.27,66.31,5
|
|
7742,20240911 21:40:00,66.35,66.46,66.35,66.46,38
|
|
7743,20240911 21:45:00,66.45,66.48,66.43,66.45,33
|
|
7744,20240911 21:50:00,66.43,66.44,66.32,66.35,16
|
|
7745,20240911 21:55:00,66.32,66.32,66.11,66.17,75
|
|
7746,20240911 22:00:00,66.15,66.23,66.14,66.23,13
|
|
7747,20240911 22:05:00,66.22,66.34,66.22,66.31,47
|
|
7748,20240911 22:10:00,66.31,66.31,66.26,66.26,16
|
|
7749,20240911 22:15:00,66.25,66.26,66.22,66.22,17
|
|
7750,20240911 22:20:00,66.25,66.26,66.25,66.26,3
|
|
7751,20240911 22:25:00,66.23,66.25,66.23,66.24,3
|
|
7752,20240911 22:30:00,66.26,66.26,66.24,66.24,2
|
|
7753,20240911 22:35:00,66.25,66.25,66.24,66.24,2
|
|
7754,20240911 22:40:00,66.21,66.28,66.21,66.28,13
|
|
7755,20240911 22:45:00,66.29,66.31,66.26,66.26,13
|
|
7756,20240911 22:50:00,66.27,66.29,66.27,66.29,3
|
|
7757,20240911 22:55:00,66.29,66.33,66.28,66.33,21
|
|
7758,20240911 23:00:00,66.34,66.37,66.29,66.33,27
|
|
7759,20240911 23:05:00,66.33,66.33,66.28,66.31,13
|
|
7760,20240911 23:10:00,66.35,66.37,66.35,66.37,11
|
|
7761,20240911 23:15:00,66.35,66.36,66.31,66.34,17
|
|
7762,20240911 23:20:00,66.34,66.36,66.34,66.36,24
|
|
7763,20240911 23:25:00,66.38,66.41,66.38,66.41,8
|
|
7764,20240911 23:30:00,66.41,66.45,66.4,66.44,20
|
|
7765,20240911 23:35:00,66.45,66.45,66.42,66.42,8
|
|
7766,20240911 23:40:00,66.42,66.42,66.41,66.41,4
|
|
7767,20240911 23:45:00,66.41,66.45,66.41,66.43,10
|
|
7768,20240911 23:50:00,66.43,66.46,66.43,66.45,4
|
|
7769,20240911 23:55:00,66.47,66.49,66.47,66.49,5
|
|
7770,20240912 00:00:00,66.48,66.48,66.43,66.44,8
|
|
7771,20240912 00:05:00,66.44,66.46,66.44,66.46,5
|
|
7772,20240912 00:10:00,66.45,66.45,66.45,66.45,5
|
|
7773,20240912 00:15:00,66.46,66.47,66.44,66.44,13
|
|
7774,20240912 00:20:00,66.44,66.44,66.44,66.44,0
|
|
7775,20240912 00:25:00,66.46,66.46,66.46,66.46,1
|
|
7776,20240912 00:30:00,66.47,66.47,66.47,66.47,2
|
|
7777,20240912 00:35:00,66.49,66.49,66.48,66.48,2
|
|
7778,20240912 00:40:00,66.46,66.47,66.44,66.47,12
|
|
7779,20240912 00:45:00,66.45,66.49,66.44,66.49,19
|
|
7780,20240912 00:50:00,66.5,66.51,66.45,66.51,29
|
|
7781,20240912 00:55:00,66.5,66.54,66.49,66.53,32
|
|
7782,20240912 01:00:00,66.54,66.56,66.53,66.53,52
|
|
7783,20240912 01:05:00,66.53,66.53,66.49,66.5,9
|
|
7784,20240912 01:10:00,66.48,66.48,66.48,66.48,2
|
|
7785,20240912 01:15:00,66.5,66.5,66.47,66.47,8
|
|
7786,20240912 01:20:00,66.48,66.48,66.48,66.48,2
|
|
7787,20240912 01:25:00,66.47,66.49,66.47,66.49,7
|
|
7788,20240912 01:30:00,66.5,66.63,66.49,66.61,90
|
|
7789,20240912 01:35:00,66.59,66.65,66.59,66.63,27
|
|
7790,20240912 01:40:00,66.64,66.78,66.64,66.78,113
|
|
7791,20240912 01:45:00,66.76,66.78,66.73,66.74,31
|
|
7792,20240912 01:50:00,66.74,66.75,66.71,66.71,20
|
|
7793,20240912 01:55:00,66.68,66.79,66.67,66.79,35
|
|
7794,20240912 02:00:00,66.79,66.79,66.74,66.77,45
|
|
7795,20240912 02:05:00,66.76,66.85,66.76,66.81,118
|
|
7796,20240912 02:10:00,66.8,66.84,66.79,66.8,32
|
|
7797,20240912 02:15:00,66.82,66.84,66.81,66.83,20
|
|
7798,20240912 02:20:00,66.83,66.94,66.82,66.94,182
|
|
7799,20240912 02:25:00,66.94,67.0,66.93,66.96,248
|
|
7800,20240912 02:30:00,66.95,66.98,66.93,66.96,199
|
|
7801,20240912 02:35:00,66.95,66.96,66.89,66.96,55
|
|
7802,20240912 02:40:00,66.96,66.98,66.93,66.97,107
|
|
7803,20240912 02:45:00,66.96,67.01,66.95,67.01,148
|
|
7804,20240912 02:50:00,66.99,67.05,66.99,67.02,161
|
|
7805,20240912 02:55:00,67.02,67.02,66.97,66.98,42
|
|
7806,20240912 03:00:00,66.96,66.99,66.93,66.98,60
|
|
7807,20240912 03:05:00,66.98,67.0,66.96,66.97,24
|
|
7808,20240912 03:10:00,67.0,67.01,66.95,66.99,64
|
|
7809,20240912 03:15:00,66.98,67.0,66.91,66.94,38
|
|
7810,20240912 03:20:00,66.94,67.02,66.88,66.97,36
|
|
7811,20240912 03:25:00,67.03,67.16,67.02,67.15,175
|
|
7812,20240912 03:30:00,67.15,67.2,67.05,67.07,184
|
|
7813,20240912 03:35:00,67.08,67.08,67.0,67.0,93
|
|
7814,20240912 03:40:00,67.01,67.04,66.98,67.02,73
|
|
7815,20240912 03:45:00,67.0,67.06,66.97,67.04,70
|
|
7816,20240912 03:50:00,67.02,67.03,66.97,66.98,37
|
|
7817,20240912 03:55:00,66.97,66.99,66.89,66.99,87
|
|
7818,20240912 04:00:00,66.99,66.99,66.88,66.89,82
|
|
7819,20240912 04:05:00,66.92,66.97,66.86,66.93,52
|
|
7820,20240912 04:10:00,66.94,66.99,66.92,66.93,35
|
|
7821,20240912 04:15:00,66.9,66.92,66.82,66.83,36
|
|
7822,20240912 04:20:00,66.85,66.88,66.84,66.85,34
|
|
7823,20240912 04:25:00,66.88,67.0,66.86,66.93,100
|
|
7824,20240912 04:30:00,66.89,66.96,66.86,66.92,69
|
|
7825,20240912 04:35:00,66.93,66.93,66.76,66.76,36
|
|
7826,20240912 04:40:00,66.74,66.82,66.7,66.8,46
|
|
7827,20240912 04:45:00,66.8,66.83,66.72,66.78,143
|
|
7828,20240912 04:50:00,66.79,66.84,66.7,66.71,179
|
|
7829,20240912 04:55:00,66.71,66.71,66.66,66.67,71
|
|
7830,20240912 05:00:00,66.71,66.73,66.65,66.72,76
|
|
7831,20240912 05:05:00,66.71,66.78,66.71,66.78,31
|
|
7832,20240912 05:10:00,66.76,66.79,66.72,66.75,44
|
|
7833,20240912 05:15:00,66.76,66.78,66.57,66.64,67
|
|
7834,20240912 05:20:00,66.64,66.8,66.64,66.78,89
|
|
7835,20240912 05:25:00,66.78,66.79,66.68,66.71,42
|
|
7836,20240912 05:30:00,66.71,66.88,66.69,66.85,63
|
|
7837,20240912 05:35:00,66.88,67.07,66.88,66.99,96
|
|
7838,20240912 05:40:00,66.97,67.13,66.97,67.11,60
|
|
7839,20240912 05:45:00,67.16,67.19,67.12,67.14,334
|
|
7840,20240912 05:50:00,67.12,67.12,67.06,67.08,55
|
|
7841,20240912 05:55:00,67.11,67.23,67.1,67.22,179
|
|
7842,20240912 06:00:00,67.24,67.27,67.16,67.26,146
|
|
7843,20240912 06:05:00,67.25,67.27,67.19,67.19,98
|
|
7844,20240912 06:10:00,67.18,67.21,67.13,67.15,159
|
|
7845,20240912 06:15:00,67.18,67.19,67.14,67.18,55
|
|
7846,20240912 06:20:00,67.18,67.2,67.18,67.2,33
|
|
7847,20240912 06:25:00,67.19,67.21,67.15,67.15,23
|
|
7848,20240912 06:30:00,67.14,67.14,66.99,67.05,90
|
|
7849,20240912 06:35:00,67.05,67.06,67.0,67.06,28
|
|
7850,20240912 06:40:00,67.06,67.17,67.06,67.14,145
|
|
7851,20240912 06:45:00,67.15,67.15,66.95,66.99,161
|
|
7852,20240912 06:50:00,66.99,67.04,66.94,67.02,70
|
|
7853,20240912 06:55:00,67.02,67.07,66.96,67.07,95
|
|
7854,20240912 07:00:00,67.06,67.12,67.02,67.03,100
|
|
7855,20240912 07:05:00,67.05,67.12,67.05,67.09,50
|
|
7856,20240912 07:10:00,67.09,67.14,67.05,67.12,75
|
|
7857,20240912 07:15:00,67.11,67.18,67.08,67.16,93
|
|
7858,20240912 07:20:00,67.16,67.17,67.12,67.16,40
|
|
7859,20240912 07:25:00,67.14,67.21,67.12,67.12,58
|
|
7860,20240912 07:30:00,67.14,67.14,66.99,67.02,100
|
|
7861,20240912 07:35:00,67.01,67.03,66.97,67.03,82
|
|
7862,20240912 07:40:00,67.03,67.17,67.02,67.09,159
|
|
7863,20240912 07:45:00,67.08,67.08,66.98,67.02,65
|
|
7864,20240912 07:50:00,67.02,67.04,66.95,66.97,104
|
|
7865,20240912 07:55:00,66.95,67.02,66.94,66.98,96
|
|
7866,20240912 08:00:00,66.99,67.0,66.86,66.95,108
|
|
7867,20240912 08:05:00,66.95,66.95,66.84,66.88,65
|
|
7868,20240912 08:10:00,66.88,66.92,66.81,66.84,39
|
|
7869,20240912 08:15:00,66.84,66.86,66.73,66.85,160
|
|
7870,20240912 08:20:00,66.86,66.88,66.83,66.84,49
|
|
7871,20240912 08:25:00,66.83,66.98,66.83,66.87,154
|
|
7872,20240912 08:30:00,66.89,66.89,66.74,66.76,138
|
|
7873,20240912 08:35:00,66.75,66.77,66.62,66.66,166
|
|
7874,20240912 08:40:00,66.66,66.69,66.61,66.68,150
|
|
7875,20240912 08:45:00,66.69,66.72,66.64,66.69,103
|
|
7876,20240912 08:50:00,66.69,66.78,66.69,66.7,169
|
|
7877,20240912 08:55:00,66.71,66.79,66.67,66.67,157
|
|
7878,20240912 09:00:00,66.67,66.78,66.61,66.67,323
|
|
7879,20240912 09:05:00,66.66,66.87,66.57,66.8,245
|
|
7880,20240912 09:10:00,66.8,67.02,66.8,66.97,450
|
|
7881,20240912 09:15:00,66.97,67.06,66.95,67.04,208
|
|
7882,20240912 09:20:00,67.0,67.01,66.89,66.95,281
|
|
7883,20240912 09:25:00,66.98,67.07,66.89,66.96,310
|
|
7884,20240912 09:30:00,66.94,66.94,66.82,66.92,386
|
|
7885,20240912 09:35:00,66.9,66.91,66.82,66.83,190
|
|
7886,20240912 09:40:00,66.82,67.05,66.8,67.03,243
|
|
7887,20240912 09:45:00,67.03,67.09,66.77,66.77,320
|
|
7888,20240912 09:50:00,66.77,66.79,66.42,66.47,738
|
|
7889,20240912 09:55:00,66.5,66.59,66.47,66.47,230
|
|
7890,20240912 10:00:00,66.48,66.76,66.43,66.67,290
|
|
7891,20240912 10:05:00,66.66,67.06,66.66,67.03,464
|
|
7892,20240912 10:10:00,67.04,67.16,66.93,67.12,701
|
|
7893,20240912 10:15:00,67.12,67.27,67.11,67.14,703
|
|
7894,20240912 10:20:00,67.16,67.18,67.02,67.1,623
|
|
7895,20240912 10:25:00,67.1,67.17,66.99,67.0,108
|
|
7896,20240912 10:30:00,67.0,67.08,66.87,66.91,393
|
|
7897,20240912 10:35:00,66.91,66.98,66.78,66.91,655
|
|
7898,20240912 10:40:00,66.93,67.03,66.9,67.0,220
|
|
7899,20240912 10:45:00,67.0,67.18,67.0,67.1,299
|
|
7900,20240912 10:50:00,67.12,67.41,67.12,67.4,496
|
|
7901,20240912 10:55:00,67.41,67.55,67.38,67.5,767
|
|
7902,20240912 11:00:00,67.5,67.63,67.48,67.56,434
|
|
7903,20240912 11:05:00,67.58,67.78,67.57,67.76,589
|
|
7904,20240912 11:10:00,67.78,67.99,67.74,67.96,826
|
|
7905,20240912 11:15:00,67.96,67.99,67.83,67.89,613
|
|
7906,20240912 11:20:00,67.87,68.08,67.86,68.06,592
|
|
7907,20240912 11:25:00,68.05,68.24,67.97,68.15,779
|
|
7908,20240912 11:30:00,68.16,68.18,67.91,67.99,733
|
|
7909,20240912 11:35:00,67.99,67.99,67.71,67.78,768
|
|
7910,20240912 11:40:00,67.78,67.95,67.74,67.84,293
|
|
7911,20240912 11:45:00,67.84,67.99,67.83,67.99,153
|
|
7912,20240912 11:50:00,67.99,68.01,67.84,67.91,278
|
|
7913,20240912 11:55:00,67.91,68.0,67.75,67.79,262
|
|
7914,20240912 12:00:00,67.8,67.95,67.78,67.93,164
|
|
7915,20240912 12:05:00,67.93,67.99,67.87,67.97,209
|
|
7916,20240912 12:10:00,67.97,68.01,67.93,68.01,135
|
|
7917,20240912 12:15:00,68.03,68.03,67.96,67.98,122
|
|
7918,20240912 12:20:00,67.97,68.03,67.91,67.93,99
|
|
7919,20240912 12:25:00,67.94,67.96,67.87,67.89,150
|
|
7920,20240912 12:30:00,67.88,67.9,67.7,67.73,301
|
|
7921,20240912 12:35:00,67.73,67.76,67.64,67.67,212
|
|
7922,20240912 12:40:00,67.69,67.74,67.65,67.65,86
|
|
7923,20240912 12:45:00,67.66,67.83,67.6,67.77,152
|
|
7924,20240912 12:50:00,67.77,67.84,67.76,67.83,79
|
|
7925,20240912 12:55:00,67.83,67.84,67.79,67.82,79
|
|
7926,20240912 13:00:00,67.82,67.83,67.77,67.81,65
|
|
7927,20240912 13:05:00,67.8,67.83,67.65,67.72,196
|
|
7928,20240912 13:10:00,67.71,67.73,67.62,67.62,153
|
|
7929,20240912 13:15:00,67.63,67.7,67.62,67.64,101
|
|
7930,20240912 13:20:00,67.63,67.71,67.6,67.7,100
|
|
7931,20240912 13:25:00,67.7,67.7,67.62,67.64,19
|
|
7932,20240912 13:30:00,67.64,67.68,67.62,67.66,94
|
|
7933,20240912 13:35:00,67.68,67.73,67.66,67.68,69
|
|
7934,20240912 13:40:00,67.68,67.74,67.64,67.67,74
|
|
7935,20240912 13:45:00,67.67,67.74,67.57,67.59,107
|
|
7936,20240912 13:50:00,67.57,67.64,67.53,67.59,87
|
|
7937,20240912 13:55:00,67.61,67.64,67.59,67.61,135
|
|
7938,20240912 14:00:00,67.61,67.65,67.56,67.58,175
|
|
7939,20240912 14:05:00,67.59,67.59,67.47,67.47,114
|
|
7940,20240912 14:10:00,67.49,67.61,67.41,67.55,694
|
|
7941,20240912 14:15:00,67.54,67.66,67.51,67.55,348
|
|
7942,20240912 14:20:00,67.56,67.69,67.53,67.69,359
|
|
7943,20240912 14:25:00,67.68,67.69,67.45,67.49,1046
|
|
7944,20240912 14:30:00,67.5,67.56,67.48,67.56,210
|
|
7945,20240912 14:35:00,67.56,67.59,67.55,67.56,72
|
|
7946,20240912 14:40:00,67.56,67.59,67.55,67.55,36
|
|
7947,20240912 14:45:00,67.55,67.59,67.55,67.55,116
|
|
7948,20240912 14:50:00,67.57,67.62,67.54,67.57,133
|
|
7949,20240912 14:55:00,67.61,67.67,67.6,67.67,29
|
|
7950,20240912 15:00:00,67.68,67.69,67.66,67.66,46
|
|
7951,20240912 15:05:00,67.68,67.74,67.68,67.71,90
|
|
7952,20240912 15:10:00,67.72,67.76,67.72,67.73,63
|
|
7953,20240912 15:15:00,67.71,67.73,67.69,67.7,35
|
|
7954,20240912 15:20:00,67.69,67.71,67.67,67.67,30
|
|
7955,20240912 15:25:00,67.68,67.7,67.64,67.64,35
|
|
7956,20240912 15:30:00,67.64,67.66,67.61,67.62,63
|
|
7957,20240912 15:35:00,67.63,67.69,67.62,67.68,41
|
|
7958,20240912 15:40:00,67.68,67.74,67.68,67.73,68
|
|
7959,20240912 15:45:00,67.72,67.74,67.71,67.71,27
|
|
7960,20240912 15:50:00,67.7,67.74,67.7,67.72,61
|
|
7961,20240912 15:55:00,67.73,67.77,67.73,67.75,71
|
|
7962,20240912 16:00:00,67.74,67.74,67.72,67.72,24
|
|
7963,20240912 16:05:00,67.7,67.7,67.69,67.7,15
|
|
7964,20240912 16:10:00,67.68,67.69,67.67,67.69,39
|
|
7965,20240912 16:15:00,67.68,67.68,67.66,67.67,22
|
|
7966,20240912 16:20:00,67.68,67.7,67.66,67.7,25
|
|
7967,20240912 16:25:00,67.69,67.7,67.67,67.69,12
|
|
7968,20240912 16:30:00,67.67,67.72,67.67,67.7,123
|
|
7969,20240912 16:35:00,67.69,67.71,67.69,67.71,34
|
|
7970,20240912 16:40:00,67.71,67.71,67.65,67.66,116
|
|
7971,20240912 16:45:00,67.66,67.69,67.66,67.68,36
|
|
7972,20240912 16:50:00,67.68,67.69,67.66,67.67,30
|
|
7973,20240912 16:55:00,67.68,67.71,67.68,67.7,25
|
|
7974,20240912 18:00:00,68.02,68.02,67.85,67.9,248
|
|
7975,20240912 18:05:00,67.83,67.83,67.82,67.82,27
|
|
7976,20240912 18:10:00,67.85,67.85,67.85,67.85,1
|
|
7977,20240912 18:15:00,67.83,67.83,67.83,67.83,2
|
|
7978,20240912 18:20:00,67.82,67.83,67.82,67.83,43
|
|
7979,20240912 18:25:00,67.83,67.83,67.82,67.82,16
|
|
7980,20240912 18:30:00,67.82,67.83,67.82,67.83,48
|
|
7981,20240912 18:35:00,67.83,67.83,67.83,67.83,0
|
|
7982,20240912 18:40:00,67.85,67.86,67.83,67.83,19
|
|
7983,20240912 18:45:00,67.83,67.83,67.83,67.83,0
|
|
7984,20240912 18:50:00,67.82,67.85,67.82,67.85,16
|
|
7985,20240912 18:55:00,67.84,67.84,67.84,67.84,1
|
|
7986,20240912 19:00:00,67.84,67.84,67.84,67.84,0
|
|
7987,20240912 19:05:00,67.84,67.84,67.84,67.84,0
|
|
7988,20240912 19:10:00,67.84,67.84,67.84,67.84,0
|
|
7989,20240912 19:15:00,67.84,67.84,67.84,67.84,0
|
|
7990,20240912 19:20:00,67.84,67.84,67.84,67.84,0
|
|
7991,20240912 19:25:00,67.82,67.83,67.82,67.82,47
|
|
7992,20240912 19:30:00,67.82,67.84,67.82,67.84,4
|
|
7993,20240912 19:35:00,67.82,67.82,67.82,67.82,1
|
|
7994,20240912 19:40:00,67.82,67.82,67.82,67.82,27
|
|
7995,20240912 19:45:00,67.82,67.83,67.82,67.83,6
|
|
7996,20240912 19:50:00,67.82,67.83,67.82,67.83,17
|
|
7997,20240912 19:55:00,67.83,67.83,67.82,67.83,16
|
|
7998,20240912 20:00:00,67.82,67.85,67.77,67.77,45
|
|
7999,20240912 20:05:00,67.79,67.79,67.79,67.79,1
|
|
8000,20240912 20:10:00,67.81,67.82,67.81,67.82,3
|
|
8001,20240912 20:15:00,67.83,67.83,67.83,67.83,1
|
|
8002,20240912 20:20:00,67.83,67.85,67.83,67.85,14
|
|
8003,20240912 20:25:00,67.83,67.83,67.79,67.8,41
|
|
8004,20240912 20:30:00,67.79,67.88,67.79,67.83,107
|
|
8005,20240912 20:35:00,67.84,67.85,67.84,67.85,2
|
|
8006,20240912 20:40:00,67.84,67.84,67.84,67.84,1
|
|
8007,20240912 20:45:00,67.87,67.92,67.86,67.92,17
|
|
8008,20240912 20:50:00,67.93,67.93,67.85,67.85,18
|
|
8009,20240912 20:55:00,67.82,67.84,67.77,67.82,36
|
|
8010,20240912 21:00:00,67.85,67.9,67.81,67.85,20
|
|
8011,20240912 21:05:00,67.87,67.88,67.85,67.85,10
|
|
8012,20240912 21:10:00,67.84,67.87,67.84,67.85,7
|
|
8013,20240912 21:15:00,67.88,67.89,67.88,67.88,31
|
|
8014,20240912 21:20:00,67.92,67.92,67.88,67.91,10
|
|
8015,20240912 21:25:00,67.94,67.94,67.86,67.88,25
|
|
8016,20240912 21:30:00,67.88,67.91,67.86,67.87,31
|
|
8017,20240912 21:35:00,67.91,67.93,67.88,67.93,20
|
|
8018,20240912 21:40:00,67.88,67.89,67.8,67.81,20
|
|
8019,20240912 21:45:00,67.81,67.82,67.7,67.7,14
|
|
8020,20240912 21:50:00,67.69,67.83,67.69,67.83,9
|
|
8021,20240912 21:55:00,67.83,67.83,67.81,67.81,4
|
|
8022,20240912 22:00:00,67.8,67.8,67.78,67.8,11
|
|
8023,20240912 22:05:00,67.78,67.81,67.78,67.8,13
|
|
8024,20240912 22:10:00,67.79,67.83,67.79,67.8,20
|
|
8025,20240912 22:15:00,67.79,67.81,67.79,67.8,8
|
|
8026,20240912 22:20:00,67.78,67.78,67.78,67.78,1
|
|
8027,20240912 22:25:00,67.78,67.78,67.77,67.77,5
|
|
8028,20240912 22:30:00,67.78,67.78,67.71,67.73,14
|
|
8029,20240912 22:35:00,67.76,67.78,67.73,67.73,22
|
|
8030,20240912 22:40:00,67.69,67.7,67.67,67.67,15
|
|
8031,20240912 22:45:00,67.74,67.75,67.7,67.7,7
|
|
8032,20240912 22:50:00,67.7,67.7,67.69,67.69,7
|
|
8033,20240912 22:55:00,67.72,67.73,67.7,67.7,6
|
|
8034,20240912 23:00:00,67.75,67.75,67.7,67.73,12
|
|
8035,20240912 23:05:00,67.73,67.73,67.71,67.71,3
|
|
8036,20240912 23:10:00,67.72,67.72,67.71,67.71,2
|
|
8037,20240912 23:15:00,67.72,67.74,67.7,67.74,5
|
|
8038,20240912 23:20:00,67.74,67.81,67.74,67.79,6
|
|
8039,20240912 23:25:00,67.78,67.78,67.78,67.78,2
|
|
8040,20240912 23:30:00,67.78,67.82,67.78,67.82,35
|
|
8041,20240912 23:35:00,67.83,67.83,67.83,67.83,2
|
|
8042,20240912 23:40:00,67.77,67.77,67.77,67.77,2
|
|
8043,20240912 23:45:00,67.76,67.77,67.76,67.77,3
|
|
8044,20240912 23:50:00,67.74,67.74,67.74,67.74,1
|
|
8045,20240912 23:55:00,67.75,67.78,67.75,67.78,6
|
|
8046,20240913 00:00:00,67.78,67.8,67.76,67.76,6
|
|
8047,20240913 00:05:00,67.78,67.79,67.78,67.79,6
|
|
8048,20240913 00:10:00,67.79,67.8,67.79,67.8,6
|
|
8049,20240913 00:15:00,67.78,67.8,67.78,67.8,5
|
|
8050,20240913 00:20:00,67.82,67.84,67.82,67.83,20
|
|
8051,20240913 00:25:00,67.79,67.8,67.79,67.8,3
|
|
8052,20240913 00:30:00,67.84,67.84,67.84,67.84,1
|
|
8053,20240913 00:35:00,67.8,67.81,67.8,67.81,3
|
|
8054,20240913 00:40:00,67.81,67.88,67.81,67.88,3
|
|
8055,20240913 00:45:00,67.88,67.88,67.88,67.88,1
|
|
8056,20240913 00:50:00,67.9,67.9,67.89,67.89,2
|
|
8057,20240913 00:55:00,67.88,67.88,67.87,67.87,2
|
|
8058,20240913 01:00:00,67.85,67.89,67.85,67.89,7
|
|
8059,20240913 01:05:00,67.88,67.92,67.87,67.92,11
|
|
8060,20240913 01:10:00,67.91,67.92,67.9,67.9,4
|
|
8061,20240913 01:15:00,67.89,67.91,67.89,67.89,3
|
|
8062,20240913 01:20:00,67.92,67.93,67.88,67.9,18
|
|
8063,20240913 01:25:00,67.9,67.93,67.88,67.93,12
|
|
8064,20240913 01:30:00,67.93,67.96,67.92,67.93,35
|
|
8065,20240913 01:35:00,67.92,67.92,67.91,67.91,6
|
|
8066,20240913 01:40:00,67.92,67.96,67.91,67.91,14
|
|
8067,20240913 01:45:00,67.9,67.9,67.87,67.87,5
|
|
8068,20240913 01:50:00,67.87,67.87,67.84,67.84,61
|
|
8069,20240913 01:55:00,67.85,67.89,67.85,67.85,41
|
|
8070,20240913 02:00:00,67.82,67.88,67.82,67.87,38
|
|
8071,20240913 02:05:00,67.84,67.85,67.81,67.85,12
|
|
8072,20240913 02:10:00,67.85,67.85,67.77,67.8,18
|
|
8073,20240913 02:15:00,67.78,67.82,67.77,67.77,18
|
|
8074,20240913 02:20:00,67.78,67.83,67.78,67.81,27
|
|
8075,20240913 02:25:00,67.8,67.84,67.8,67.82,9
|
|
8076,20240913 02:30:00,67.84,67.85,67.81,67.82,9
|
|
8077,20240913 02:35:00,67.79,67.82,67.79,67.82,10
|
|
8078,20240913 02:40:00,67.87,67.97,67.87,67.96,20
|
|
8079,20240913 02:45:00,67.89,67.89,67.89,67.89,3
|
|
8080,20240913 02:50:00,67.87,67.89,67.87,67.88,4
|
|
8081,20240913 02:55:00,67.88,67.91,67.88,67.9,15
|
|
8082,20240913 03:00:00,67.91,67.91,67.81,67.84,33
|
|
8083,20240913 03:05:00,67.84,67.85,67.8,67.8,20
|
|
8084,20240913 03:10:00,67.84,67.86,67.77,67.78,32
|
|
8085,20240913 03:15:00,67.78,67.91,67.78,67.91,68
|
|
8086,20240913 03:20:00,67.9,67.9,67.79,67.8,64
|
|
8087,20240913 03:25:00,67.82,67.84,67.78,67.78,22
|
|
8088,20240913 03:30:00,67.79,67.81,67.72,67.8,43
|
|
8089,20240913 03:35:00,67.81,67.84,67.74,67.74,17
|
|
8090,20240913 03:40:00,67.74,67.81,67.74,67.81,14
|
|
8091,20240913 03:45:00,67.83,67.83,67.74,67.76,27
|
|
8092,20240913 03:50:00,67.74,67.75,67.68,67.7,30
|
|
8093,20240913 03:55:00,67.68,67.78,67.67,67.7,141
|
|
8094,20240913 04:00:00,67.71,67.88,67.71,67.77,71
|
|
8095,20240913 04:05:00,67.78,67.8,67.73,67.79,83
|
|
8096,20240913 04:10:00,67.79,67.82,67.76,67.82,18
|
|
8097,20240913 04:15:00,67.75,67.87,67.7,67.79,83
|
|
8098,20240913 04:20:00,67.77,67.84,67.77,67.82,24
|
|
8099,20240913 04:25:00,67.85,67.92,67.8,67.92,65
|
|
8100,20240913 04:30:00,67.9,67.9,67.66,67.66,264
|
|
8101,20240913 04:35:00,67.68,67.74,67.65,67.66,86
|
|
8102,20240913 04:40:00,67.73,67.84,67.73,67.83,85
|
|
8103,20240913 04:45:00,67.85,67.9,67.84,67.85,27
|
|
8104,20240913 04:50:00,67.85,67.87,67.8,67.8,24
|
|
8105,20240913 04:55:00,67.87,67.98,67.87,67.95,58
|
|
8106,20240913 05:00:00,68.0,68.0,67.86,67.92,40
|
|
8107,20240913 05:05:00,67.88,67.91,67.83,67.83,32
|
|
8108,20240913 05:10:00,67.84,67.9,67.81,67.81,34
|
|
8109,20240913 05:15:00,67.82,68.03,67.82,68.0,67
|
|
8110,20240913 05:20:00,68.01,68.01,67.92,67.94,26
|
|
8111,20240913 05:25:00,68.0,68.09,67.98,68.08,36
|
|
8112,20240913 05:30:00,68.09,68.12,68.02,68.03,34
|
|
8113,20240913 05:35:00,68.05,68.17,68.05,68.17,117
|
|
8114,20240913 05:40:00,68.2,68.22,68.07,68.14,46
|
|
8115,20240913 05:45:00,68.14,68.21,68.12,68.21,53
|
|
8116,20240913 05:50:00,68.22,68.22,68.14,68.18,39
|
|
8117,20240913 05:55:00,68.18,68.19,68.11,68.13,23
|
|
8118,20240913 06:00:00,68.14,68.15,68.06,68.07,73
|
|
8119,20240913 06:05:00,68.09,68.13,68.08,68.09,18
|
|
8120,20240913 06:10:00,68.14,68.2,68.14,68.2,9
|
|
8121,20240913 06:15:00,68.17,68.2,68.14,68.14,62
|
|
8122,20240913 06:20:00,68.13,68.16,68.07,68.09,29
|
|
8123,20240913 06:25:00,68.09,68.13,68.08,68.08,12
|
|
8124,20240913 06:30:00,68.09,68.17,68.09,68.17,23
|
|
8125,20240913 06:35:00,68.14,68.17,68.09,68.11,26
|
|
8126,20240913 06:40:00,68.11,68.15,68.11,68.13,26
|
|
8127,20240913 06:45:00,68.09,68.1,68.05,68.09,12
|
|
8128,20240913 06:50:00,68.07,68.1,67.96,68.03,85
|
|
8129,20240913 06:55:00,68.06,68.07,68.03,68.06,10
|
|
8130,20240913 07:00:00,68.06,68.15,68.03,68.11,105
|
|
8131,20240913 07:05:00,68.11,68.13,68.07,68.12,37
|
|
8132,20240913 07:10:00,68.11,68.11,68.06,68.09,60
|
|
8133,20240913 07:15:00,68.11,68.11,68.06,68.09,90
|
|
8134,20240913 07:20:00,68.11,68.13,68.04,68.08,101
|
|
8135,20240913 07:25:00,68.09,68.12,68.05,68.07,45
|
|
8136,20240913 07:30:00,68.08,68.23,68.08,68.22,98
|
|
8137,20240913 07:35:00,68.21,68.23,68.15,68.16,52
|
|
8138,20240913 07:40:00,68.16,68.19,68.08,68.09,50
|
|
8139,20240913 07:45:00,68.06,68.15,68.06,68.12,99
|
|
8140,20240913 07:50:00,68.15,68.23,68.15,68.21,53
|
|
8141,20240913 07:55:00,68.19,68.22,68.16,68.19,20
|
|
8142,20240913 08:00:00,68.19,68.19,68.03,68.15,67
|
|
8143,20240913 08:05:00,68.13,68.17,68.09,68.1,91
|
|
8144,20240913 08:10:00,68.09,68.1,68.02,68.08,75
|
|
8145,20240913 08:15:00,68.08,68.11,68.05,68.09,36
|
|
8146,20240913 08:20:00,68.1,68.1,68.05,68.1,55
|
|
8147,20240913 08:25:00,68.11,68.22,68.11,68.18,120
|
|
8148,20240913 08:30:00,68.16,68.21,68.13,68.18,79
|
|
8149,20240913 08:35:00,68.18,68.2,68.06,68.06,98
|
|
8150,20240913 08:40:00,68.06,68.15,68.04,68.13,137
|
|
8151,20240913 08:45:00,68.13,68.28,68.12,68.26,306
|
|
8152,20240913 08:50:00,68.26,68.43,68.24,68.36,417
|
|
8153,20240913 08:55:00,68.36,68.46,68.3,68.32,531
|
|
8154,20240913 09:00:00,68.31,68.37,68.13,68.25,582
|
|
8155,20240913 09:05:00,68.25,68.35,68.25,68.29,124
|
|
8156,20240913 09:10:00,68.3,68.32,68.23,68.28,135
|
|
8157,20240913 09:15:00,68.31,68.36,68.1,68.11,219
|
|
8158,20240913 09:20:00,68.12,68.18,68.0,68.01,169
|
|
8159,20240913 09:25:00,68.0,68.05,67.94,67.98,248
|
|
8160,20240913 09:30:00,67.99,68.02,67.86,67.98,342
|
|
8161,20240913 09:35:00,67.98,68.06,67.92,67.94,288
|
|
8162,20240913 09:40:00,67.93,68.08,67.93,68.08,119
|
|
8163,20240913 09:45:00,68.08,68.2,68.08,68.17,118
|
|
8164,20240913 09:50:00,68.17,68.3,68.15,68.3,378
|
|
8165,20240913 09:55:00,68.31,68.39,68.29,68.37,380
|
|
8166,20240913 10:00:00,68.36,68.43,68.29,68.3,896
|
|
8167,20240913 10:05:00,68.31,68.35,68.22,68.3,185
|
|
8168,20240913 10:10:00,68.31,68.38,68.27,68.36,92
|
|
8169,20240913 10:15:00,68.36,68.43,68.33,68.39,279
|
|
8170,20240913 10:20:00,68.39,68.6,68.3,68.51,708
|
|
8171,20240913 10:25:00,68.5,68.61,68.5,68.57,341
|
|
8172,20240913 10:30:00,68.56,68.56,68.39,68.46,560
|
|
8173,20240913 10:35:00,68.45,68.5,68.42,68.5,175
|
|
8174,20240913 10:40:00,68.5,68.59,68.5,68.57,141
|
|
8175,20240913 10:45:00,68.57,68.57,68.5,68.52,111
|
|
8176,20240913 10:50:00,68.52,68.52,68.35,68.4,376
|
|
8177,20240913 10:55:00,68.4,68.42,68.28,68.3,152
|
|
8178,20240913 11:00:00,68.32,68.37,68.12,68.12,243
|
|
8179,20240913 11:05:00,68.12,68.13,67.97,68.09,437
|
|
8180,20240913 11:10:00,68.09,68.2,68.07,68.13,265
|
|
8181,20240913 11:15:00,68.15,68.15,68.06,68.07,165
|
|
8182,20240913 11:20:00,68.05,68.08,67.96,68.01,136
|
|
8183,20240913 11:25:00,68.01,68.04,67.78,67.78,194
|
|
8184,20240913 11:30:00,67.78,67.99,67.71,67.98,451
|
|
8185,20240913 11:35:00,67.98,67.98,67.78,67.86,231
|
|
8186,20240913 11:40:00,67.87,68.03,67.86,68.01,136
|
|
8187,20240913 11:45:00,68.0,68.0,67.9,67.93,108
|
|
8188,20240913 11:50:00,67.92,67.95,67.8,67.83,133
|
|
8189,20240913 11:55:00,67.86,67.88,67.71,67.76,213
|
|
8190,20240913 12:00:00,67.74,67.83,67.56,67.68,434
|
|
8191,20240913 12:05:00,67.66,67.76,67.66,67.74,222
|
|
8192,20240913 12:10:00,67.75,67.75,67.66,67.71,142
|
|
8193,20240913 12:15:00,67.71,67.84,67.7,67.73,152
|
|
8194,20240913 12:20:00,67.74,67.75,67.68,67.69,115
|
|
8195,20240913 12:25:00,67.71,67.73,67.63,67.68,80
|
|
8196,20240913 12:30:00,67.68,67.73,67.55,67.58,160
|
|
8197,20240913 12:35:00,67.59,67.61,67.46,67.46,201
|
|
8198,20240913 12:40:00,67.47,67.56,67.46,67.5,122
|
|
8199,20240913 12:45:00,67.5,67.53,67.4,67.43,243
|
|
8200,20240913 12:50:00,67.42,67.42,67.28,67.34,327
|
|
8201,20240913 12:55:00,67.36,67.44,67.36,67.42,68
|
|
8202,20240913 13:00:00,67.39,67.44,67.35,67.37,74
|
|
8203,20240913 13:05:00,67.37,67.41,67.34,67.37,83
|
|
8204,20240913 13:10:00,67.38,67.38,67.21,67.25,214
|
|
8205,20240913 13:15:00,67.23,67.31,67.22,67.24,129
|
|
8206,20240913 13:20:00,67.24,67.24,67.11,67.15,239
|
|
8207,20240913 13:25:00,67.16,67.23,67.11,67.13,289
|
|
8208,20240913 13:30:00,67.12,67.22,67.12,67.18,305
|
|
8209,20240913 13:35:00,67.19,67.22,67.16,67.17,265
|
|
8210,20240913 13:40:00,67.16,67.17,67.1,67.12,136
|
|
8211,20240913 13:45:00,67.14,67.21,67.13,67.16,173
|
|
8212,20240913 13:50:00,67.16,67.25,67.15,67.23,264
|
|
8213,20240913 13:55:00,67.21,67.21,67.17,67.18,113
|
|
8214,20240913 14:00:00,67.2,67.2,66.94,66.97,233
|
|
8215,20240913 14:05:00,66.96,67.21,66.96,67.21,159
|
|
8216,20240913 14:10:00,67.22,67.26,67.16,67.2,122
|
|
8217,20240913 14:15:00,67.2,67.23,67.15,67.19,154
|
|
8218,20240913 14:20:00,67.2,67.21,67.11,67.18,199
|
|
8219,20240913 14:25:00,67.18,67.24,67.01,67.09,1009
|
|
8220,20240913 14:30:00,67.09,67.14,67.06,67.12,299
|
|
8221,20240913 14:35:00,67.12,67.23,67.11,67.19,214
|
|
8222,20240913 14:40:00,67.2,67.29,67.19,67.27,98
|
|
8223,20240913 14:45:00,67.28,67.37,67.28,67.36,79
|
|
8224,20240913 14:50:00,67.36,67.36,67.32,67.35,28
|
|
8225,20240913 14:55:00,67.34,67.37,67.34,67.37,87
|
|
8226,20240913 15:00:00,67.35,67.37,67.34,67.36,39
|
|
8227,20240913 15:05:00,67.36,67.41,67.32,67.34,60
|
|
8228,20240913 15:10:00,67.35,67.37,67.34,67.35,32
|
|
8229,20240913 15:15:00,67.34,67.43,67.34,67.42,22
|
|
8230,20240913 15:20:00,67.44,67.44,67.39,67.41,86
|
|
8231,20240913 15:25:00,67.41,67.45,67.41,67.45,66
|
|
8232,20240913 15:30:00,67.45,67.49,67.42,67.48,69
|
|
8233,20240913 15:35:00,67.48,67.49,67.46,67.47,17
|
|
8234,20240913 15:40:00,67.49,67.49,67.46,67.49,18
|
|
8235,20240913 15:45:00,67.49,67.55,67.49,67.55,50
|
|
8236,20240913 15:50:00,67.54,67.6,67.54,67.6,95
|
|
8237,20240913 15:55:00,67.59,67.63,67.59,67.61,45
|
|
8238,20240913 16:00:00,67.6,67.6,67.52,67.52,20
|
|
8239,20240913 16:05:00,67.54,67.57,67.53,67.56,18
|
|
8240,20240913 16:10:00,67.57,67.59,67.57,67.58,10
|
|
8241,20240913 16:15:00,67.59,67.62,67.58,67.6,57
|
|
8242,20240913 16:20:00,67.61,67.64,67.61,67.63,20
|
|
8243,20240913 16:25:00,67.64,67.64,67.61,67.63,23
|
|
8244,20240913 16:30:00,67.63,67.63,67.6,67.6,10
|
|
8245,20240913 16:35:00,67.6,67.6,67.57,67.59,41
|
|
8246,20240913 16:40:00,67.59,67.59,67.55,67.57,21
|
|
8247,20240913 16:45:00,67.56,67.56,67.53,67.54,24
|
|
8248,20240913 16:50:00,67.54,67.58,67.53,67.58,28
|
|
8249,20240913 16:55:00,67.57,67.62,67.57,67.59,50
|
|
8250,20240915 18:00:00,67.52,67.72,67.52,67.58,32
|
|
8251,20240915 18:05:00,67.54,67.55,67.43,67.43,33
|
|
8252,20240915 18:10:00,67.41,67.41,67.34,67.41,26
|
|
8253,20240915 18:15:00,67.4,67.4,67.33,67.35,25
|
|
8254,20240915 18:20:00,67.32,67.37,67.3,67.37,9
|
|
8255,20240915 18:25:00,67.38,67.38,67.38,67.38,1
|
|
8256,20240915 18:30:00,67.35,67.37,67.32,67.33,5
|
|
8257,20240915 18:35:00,67.33,67.33,67.33,67.33,0
|
|
8258,20240915 18:40:00,67.33,67.33,67.33,67.33,0
|
|
8259,20240915 18:45:00,67.34,67.34,67.33,67.33,2
|
|
8260,20240915 18:50:00,67.35,67.35,67.34,67.34,3
|
|
8261,20240915 18:55:00,67.34,67.34,67.34,67.34,1
|
|
8262,20240915 19:00:00,67.33,67.35,67.33,67.33,13
|
|
8263,20240915 19:05:00,67.27,67.28,67.27,67.27,4
|
|
8264,20240915 19:10:00,67.29,67.34,67.28,67.34,8
|
|
8265,20240915 19:15:00,67.34,67.34,67.34,67.34,0
|
|
8266,20240915 19:20:00,67.31,67.31,67.31,67.31,1
|
|
8267,20240915 19:25:00,67.3,67.3,67.28,67.29,5
|
|
8268,20240915 19:30:00,67.28,67.28,67.28,67.28,1
|
|
8269,20240915 19:35:00,67.29,67.29,67.26,67.26,2
|
|
8270,20240915 19:40:00,67.26,67.28,67.25,67.28,15
|
|
8271,20240915 19:45:00,67.25,67.25,67.25,67.25,2
|
|
8272,20240915 19:50:00,67.25,67.25,67.25,67.25,0
|
|
8273,20240915 19:55:00,67.25,67.26,67.23,67.24,10
|
|
8274,20240915 20:00:00,67.22,67.24,67.21,67.24,19
|
|
8275,20240915 20:05:00,67.24,67.32,67.23,67.28,47
|
|
8276,20240915 20:10:00,67.29,67.31,67.25,67.27,29
|
|
8277,20240915 20:15:00,67.28,67.3,67.25,67.29,24
|
|
8278,20240915 20:20:00,67.29,67.3,67.28,67.28,4
|
|
8279,20240915 20:25:00,67.29,67.3,67.22,67.23,17
|
|
8280,20240915 20:30:00,67.23,67.23,67.11,67.13,40
|
|
8281,20240915 20:35:00,67.12,67.13,67.08,67.13,26
|
|
8282,20240915 20:40:00,67.15,67.19,67.15,67.19,7
|
|
8283,20240915 20:45:00,67.21,67.21,67.21,67.21,1
|
|
8284,20240915 20:50:00,67.24,67.31,67.22,67.3,64
|
|
8285,20240915 20:55:00,67.3,67.3,67.3,67.3,6
|
|
8286,20240915 21:00:00,67.2,67.22,67.19,67.21,22
|
|
8287,20240915 21:05:00,67.21,67.25,67.18,67.18,43
|
|
8288,20240915 21:10:00,67.22,67.22,67.22,67.22,5
|
|
8289,20240915 21:15:00,67.22,67.22,67.22,67.22,2
|
|
8290,20240915 21:20:00,67.22,67.26,67.22,67.26,3
|
|
8291,20240915 21:25:00,67.29,67.3,67.29,67.29,3
|
|
8292,20240915 21:30:00,67.3,67.3,67.28,67.28,8
|
|
8293,20240915 21:35:00,67.26,67.26,67.26,67.26,2
|
|
8294,20240915 21:40:00,67.25,67.28,67.25,67.28,3
|
|
8295,20240915 21:45:00,67.29,67.29,67.28,67.28,16
|
|
8296,20240915 21:50:00,67.28,67.29,67.27,67.27,3
|
|
8297,20240915 21:55:00,67.27,67.28,67.27,67.28,7
|
|
8298,20240915 22:00:00,67.26,67.35,67.25,67.32,53
|
|
8299,20240915 22:05:00,67.3,67.3,67.26,67.28,6
|
|
8300,20240915 22:10:00,67.27,67.27,67.27,67.27,6
|
|
8301,20240915 22:15:00,67.29,67.32,67.29,67.32,3
|
|
8302,20240915 22:20:00,67.32,67.36,67.32,67.36,2
|
|
8303,20240915 22:25:00,67.31,67.31,67.26,67.26,11
|
|
8304,20240915 22:30:00,67.25,67.27,67.23,67.23,9
|
|
8305,20240915 22:35:00,67.22,67.23,67.21,67.23,7
|
|
8306,20240915 22:40:00,67.23,67.27,67.23,67.25,20
|
|
8307,20240915 22:45:00,67.26,67.28,67.24,67.28,7
|
|
8308,20240915 22:50:00,67.3,67.31,67.3,67.31,11
|
|
8309,20240915 22:55:00,67.28,67.29,67.28,67.29,34
|
|
8310,20240915 23:00:00,67.28,67.29,67.25,67.28,28
|
|
8311,20240915 23:05:00,67.27,67.27,67.22,67.23,31
|
|
8312,20240915 23:10:00,67.22,67.23,67.22,67.23,8
|
|
8313,20240915 23:15:00,67.26,67.27,67.26,67.26,10
|
|
8314,20240915 23:20:00,67.29,67.29,67.29,67.29,2
|
|
8315,20240915 23:25:00,67.27,67.27,67.26,67.26,2
|
|
8316,20240915 23:30:00,67.27,67.27,67.22,67.22,2
|
|
8317,20240915 23:35:00,67.24,67.24,67.24,67.24,2
|
|
8318,20240915 23:40:00,67.21,67.21,67.21,67.21,3
|
|
8319,20240915 23:45:00,67.21,67.21,67.21,67.21,1
|
|
8320,20240915 23:50:00,67.19,67.19,67.13,67.13,13
|
|
8321,20240915 23:55:00,67.13,67.13,67.13,67.13,0
|
|
8322,20240916 00:00:00,67.14,67.15,67.14,67.15,2
|
|
8323,20240916 00:05:00,67.15,67.15,67.14,67.14,4
|
|
8324,20240916 00:10:00,67.13,67.13,67.1,67.1,7
|
|
8325,20240916 00:15:00,67.1,67.1,67.06,67.07,31
|
|
8326,20240916 00:20:00,67.09,67.09,67.07,67.07,8
|
|
8327,20240916 00:25:00,67.1,67.1,67.1,67.1,2
|
|
8328,20240916 00:30:00,67.06,67.06,67.04,67.04,14
|
|
8329,20240916 00:35:00,67.04,67.04,67.03,67.04,11
|
|
8330,20240916 00:40:00,67.04,67.06,67.04,67.06,4
|
|
8331,20240916 00:45:00,67.06,67.06,67.02,67.04,17
|
|
8332,20240916 00:50:00,67.04,67.06,67.04,67.06,13
|
|
8333,20240916 00:55:00,67.09,67.09,67.06,67.06,19
|
|
8334,20240916 01:00:00,67.06,67.08,67.06,67.08,7
|
|
8335,20240916 01:05:00,67.07,67.07,67.07,67.07,2
|
|
8336,20240916 01:10:00,67.08,67.08,67.05,67.05,7
|
|
8337,20240916 01:15:00,67.08,67.09,67.06,67.06,20
|
|
8338,20240916 01:20:00,67.08,67.08,67.08,67.08,2
|
|
8339,20240916 01:25:00,67.12,67.12,67.1,67.1,5
|
|
8340,20240916 01:30:00,67.1,67.1,67.1,67.1,2
|
|
8341,20240916 01:35:00,67.1,67.1,67.1,67.1,0
|
|
8342,20240916 01:40:00,67.17,67.18,67.17,67.18,5
|
|
8343,20240916 01:45:00,67.19,67.2,67.17,67.2,10
|
|
8344,20240916 01:50:00,67.23,67.26,67.22,67.22,12
|
|
8345,20240916 01:55:00,67.25,67.26,67.25,67.25,9
|
|
8346,20240916 02:00:00,67.25,67.25,67.23,67.24,14
|
|
8347,20240916 02:05:00,67.21,67.23,67.19,67.22,19
|
|
8348,20240916 02:10:00,67.24,67.25,67.21,67.23,10
|
|
8349,20240916 02:15:00,67.23,67.34,67.23,67.32,20
|
|
8350,20240916 02:20:00,67.33,67.33,67.3,67.3,11
|
|
8351,20240916 02:25:00,67.31,67.33,67.31,67.32,10
|
|
8352,20240916 02:30:00,67.32,67.41,67.32,67.38,20
|
|
8353,20240916 02:35:00,67.37,67.37,67.36,67.36,6
|
|
8354,20240916 02:40:00,67.37,67.38,67.37,67.37,4
|
|
8355,20240916 02:45:00,67.38,67.43,67.38,67.41,10
|
|
8356,20240916 02:50:00,67.42,67.46,67.42,67.46,130
|
|
8357,20240916 02:55:00,67.45,67.47,67.44,67.47,10
|
|
8358,20240916 03:00:00,67.48,67.48,67.41,67.43,38
|
|
8359,20240916 03:05:00,67.43,67.5,67.43,67.49,42
|
|
8360,20240916 03:10:00,67.49,67.52,67.49,67.52,29
|
|
8361,20240916 03:15:00,67.51,67.53,67.48,67.52,25
|
|
8362,20240916 03:20:00,67.52,67.59,67.52,67.57,59
|
|
8363,20240916 03:25:00,67.57,67.61,67.55,67.59,87
|
|
8364,20240916 03:30:00,67.58,67.62,67.56,67.62,43
|
|
8365,20240916 03:35:00,67.62,67.68,67.62,67.67,44
|
|
8366,20240916 03:40:00,67.69,67.77,67.69,67.75,70
|
|
8367,20240916 03:45:00,67.75,67.85,67.74,67.8,58
|
|
8368,20240916 03:50:00,67.79,67.84,67.75,67.77,30
|
|
8369,20240916 03:55:00,67.77,67.77,67.63,67.66,85
|
|
8370,20240916 04:00:00,67.67,67.75,67.66,67.7,49
|
|
8371,20240916 04:05:00,67.71,67.72,67.67,67.68,84
|
|
8372,20240916 04:10:00,67.68,67.72,67.65,67.72,17
|
|
8373,20240916 04:15:00,67.73,67.73,67.6,67.62,30
|
|
8374,20240916 04:20:00,67.64,67.65,67.49,67.49,121
|
|
8375,20240916 04:25:00,67.54,67.59,67.47,67.57,44
|
|
8376,20240916 04:30:00,67.59,67.69,67.57,67.67,37
|
|
8377,20240916 04:35:00,67.65,67.66,67.63,67.63,16
|
|
8378,20240916 04:40:00,67.65,67.79,67.65,67.79,55
|
|
8379,20240916 04:45:00,67.76,67.77,67.68,67.68,29
|
|
8380,20240916 04:50:00,67.66,67.72,67.64,67.7,17
|
|
8381,20240916 04:55:00,67.71,67.76,67.71,67.76,29
|
|
8382,20240916 05:00:00,67.79,67.89,67.79,67.8,46
|
|
8383,20240916 05:05:00,67.8,67.81,67.69,67.69,34
|
|
8384,20240916 05:10:00,67.71,67.8,67.68,67.69,43
|
|
8385,20240916 05:15:00,67.69,67.71,67.65,67.65,21
|
|
8386,20240916 05:20:00,67.63,67.63,67.38,67.4,132
|
|
8387,20240916 05:25:00,67.39,67.42,67.25,67.42,95
|
|
8388,20240916 05:30:00,67.4,67.41,67.36,67.4,28
|
|
8389,20240916 05:35:00,67.42,67.52,67.42,67.49,23
|
|
8390,20240916 05:40:00,67.49,67.5,67.42,67.49,26
|
|
8391,20240916 05:45:00,67.52,67.57,67.52,67.54,49
|
|
8392,20240916 05:50:00,67.53,67.57,67.47,67.47,29
|
|
8393,20240916 05:55:00,67.48,67.54,67.48,67.52,18
|
|
8394,20240916 06:00:00,67.51,67.51,67.3,67.38,46
|
|
8395,20240916 06:05:00,67.37,67.42,67.33,67.4,50
|
|
8396,20240916 06:10:00,67.4,67.43,67.33,67.41,75
|
|
8397,20240916 06:15:00,67.4,67.45,67.4,67.42,25
|
|
8398,20240916 06:20:00,67.42,67.47,67.42,67.44,11
|
|
8399,20240916 06:25:00,67.48,67.49,67.43,67.43,5
|
|
8400,20240916 06:30:00,67.44,67.56,67.44,67.53,40
|
|
8401,20240916 06:35:00,67.49,67.5,67.46,67.47,14
|
|
8402,20240916 06:40:00,67.51,67.58,67.5,67.5,33
|
|
8403,20240916 06:45:00,67.5,67.52,67.39,67.39,30
|
|
8404,20240916 06:50:00,67.39,67.46,67.36,67.36,34
|
|
8405,20240916 06:55:00,67.36,67.39,67.22,67.28,105
|
|
8406,20240916 07:00:00,67.3,67.32,67.27,67.28,63
|
|
8407,20240916 07:05:00,67.28,67.3,67.19,67.19,72
|
|
8408,20240916 07:10:00,67.2,67.26,67.2,67.25,16
|
|
8409,20240916 07:15:00,67.26,67.43,67.25,67.41,52
|
|
8410,20240916 07:20:00,67.41,67.52,67.39,67.5,23
|
|
8411,20240916 07:25:00,67.51,67.64,67.51,67.6,153
|
|
8412,20240916 07:30:00,67.6,67.77,67.6,67.77,162
|
|
8413,20240916 07:35:00,67.77,67.77,67.63,67.63,206
|
|
8414,20240916 07:40:00,67.61,67.7,67.61,67.66,166
|
|
8415,20240916 07:45:00,67.66,67.72,67.64,67.7,91
|
|
8416,20240916 07:50:00,67.69,67.76,67.67,67.67,50
|
|
8417,20240916 07:55:00,67.67,67.75,67.67,67.7,243
|
|
8418,20240916 08:00:00,67.71,67.71,67.59,67.61,71
|
|
8419,20240916 08:05:00,67.62,67.67,67.55,67.6,62
|
|
8420,20240916 08:10:00,67.6,67.66,67.57,67.65,68
|
|
8421,20240916 08:15:00,67.62,67.7,67.62,67.67,94
|
|
8422,20240916 08:20:00,67.65,67.66,67.61,67.61,64
|
|
8423,20240916 08:25:00,67.61,67.63,67.56,67.56,55
|
|
8424,20240916 08:30:00,67.54,67.56,67.46,67.51,116
|
|
8425,20240916 08:35:00,67.54,67.71,67.54,67.67,81
|
|
8426,20240916 08:40:00,67.68,67.87,67.65,67.84,131
|
|
8427,20240916 08:45:00,67.84,67.85,67.77,67.84,116
|
|
8428,20240916 08:50:00,67.85,67.99,67.85,67.89,243
|
|
8429,20240916 08:55:00,67.89,67.99,67.88,67.98,113
|
|
8430,20240916 09:00:00,67.98,68.29,67.95,68.24,508
|
|
8431,20240916 09:05:00,68.22,68.37,68.16,68.37,262
|
|
8432,20240916 09:10:00,68.37,68.56,68.35,68.47,592
|
|
8433,20240916 09:15:00,68.48,68.52,68.44,68.52,215
|
|
8434,20240916 09:20:00,68.52,68.57,68.35,68.35,142
|
|
8435,20240916 09:25:00,68.37,68.44,68.24,68.3,223
|
|
8436,20240916 09:30:00,68.3,68.49,68.3,68.45,205
|
|
8437,20240916 09:35:00,68.44,68.47,68.34,68.46,139
|
|
8438,20240916 09:40:00,68.45,68.5,68.4,68.48,127
|
|
8439,20240916 09:45:00,68.48,68.5,68.34,68.48,162
|
|
8440,20240916 09:50:00,68.49,68.52,68.39,68.5,151
|
|
8441,20240916 09:55:00,68.49,68.59,68.49,68.51,368
|
|
8442,20240916 10:00:00,68.52,68.61,68.48,68.55,213
|
|
8443,20240916 10:05:00,68.55,68.74,68.54,68.69,386
|
|
8444,20240916 10:10:00,68.69,68.84,68.67,68.74,318
|
|
8445,20240916 10:15:00,68.75,68.79,68.57,68.59,228
|
|
8446,20240916 10:20:00,68.6,68.67,68.53,68.53,351
|
|
8447,20240916 10:25:00,68.52,68.72,68.52,68.7,447
|
|
8448,20240916 10:30:00,68.7,68.7,68.46,68.46,209
|
|
8449,20240916 10:35:00,68.49,68.56,68.43,68.43,111
|
|
8450,20240916 10:40:00,68.43,68.44,68.1,68.11,301
|
|
8451,20240916 10:45:00,68.09,68.22,68.01,68.2,249
|
|
8452,20240916 10:50:00,68.2,68.29,68.18,68.24,270
|
|
8453,20240916 10:55:00,68.25,68.39,68.25,68.28,238
|
|
8454,20240916 11:00:00,68.29,68.29,68.15,68.16,175
|
|
8455,20240916 11:05:00,68.15,68.19,68.02,68.19,189
|
|
8456,20240916 11:10:00,68.15,68.21,68.07,68.11,143
|
|
8457,20240916 11:15:00,68.11,68.16,67.95,67.95,369
|
|
8458,20240916 11:20:00,67.96,68.04,67.87,68.03,245
|
|
8459,20240916 11:25:00,68.03,68.11,68.01,68.06,242
|
|
8460,20240916 11:30:00,68.06,68.13,68.03,68.06,261
|
|
8461,20240916 11:35:00,68.05,68.1,67.95,67.96,206
|
|
8462,20240916 11:40:00,67.97,68.07,67.93,68.05,151
|
|
8463,20240916 11:45:00,68.05,68.31,68.05,68.3,301
|
|
8464,20240916 11:50:00,68.31,68.34,68.23,68.23,319
|
|
8465,20240916 11:55:00,68.23,68.24,68.12,68.14,122
|
|
8466,20240916 12:00:00,68.12,68.19,68.11,68.16,157
|
|
8467,20240916 12:05:00,68.15,68.16,67.97,68.01,266
|
|
8468,20240916 12:10:00,68.0,68.08,67.96,68.04,110
|
|
8469,20240916 12:15:00,68.04,68.12,68.0,68.04,100
|
|
8470,20240916 12:20:00,68.03,68.09,68.02,68.06,142
|
|
8471,20240916 12:25:00,68.03,68.11,68.01,68.06,73
|
|
8472,20240916 12:30:00,68.08,68.13,68.05,68.08,52
|
|
8473,20240916 12:35:00,68.07,68.2,68.04,68.12,140
|
|
8474,20240916 12:40:00,68.11,68.11,67.99,68.0,148
|
|
8475,20240916 12:45:00,68.01,68.05,67.94,67.95,126
|
|
8476,20240916 12:50:00,67.99,68.08,67.97,68.08,66
|
|
8477,20240916 12:55:00,68.09,68.12,68.06,68.08,95
|
|
8478,20240916 13:00:00,68.08,68.09,68.04,68.07,55
|
|
8479,20240916 13:05:00,68.1,68.15,68.07,68.14,67
|
|
8480,20240916 13:10:00,68.15,68.19,68.11,68.17,40
|
|
8481,20240916 13:15:00,68.18,68.26,68.17,68.24,34
|
|
8482,20240916 13:20:00,68.25,68.29,68.21,68.23,143
|
|
8483,20240916 13:25:00,68.21,68.24,68.18,68.19,62
|
|
8484,20240916 13:30:00,68.22,68.3,68.22,68.26,77
|
|
8485,20240916 13:35:00,68.27,68.33,68.26,68.33,46
|
|
8486,20240916 13:40:00,68.31,68.4,68.31,68.35,144
|
|
8487,20240916 13:45:00,68.34,68.39,68.32,68.37,48
|
|
8488,20240916 13:50:00,68.35,68.39,68.31,68.34,45
|
|
8489,20240916 13:55:00,68.33,68.42,68.31,68.42,290
|
|
8490,20240916 14:00:00,68.42,68.52,68.39,68.48,271
|
|
8491,20240916 14:05:00,68.49,68.5,68.44,68.47,180
|
|
8492,20240916 14:10:00,68.5,68.51,68.38,68.38,147
|
|
8493,20240916 14:15:00,68.38,68.4,68.28,68.33,342
|
|
8494,20240916 14:20:00,68.34,68.39,68.23,68.25,262
|
|
8495,20240916 14:25:00,68.24,68.34,68.2,68.34,886
|
|
8496,20240916 14:30:00,68.32,68.38,68.27,68.28,232
|
|
8497,20240916 14:35:00,68.28,68.35,68.26,68.33,73
|
|
8498,20240916 14:40:00,68.32,68.32,68.3,68.31,27
|
|
8499,20240916 14:45:00,68.29,68.3,68.25,68.25,45
|
|
8500,20240916 14:50:00,68.26,68.33,68.26,68.32,46
|
|
8501,20240916 14:55:00,68.31,68.41,68.31,68.36,112
|
|
8502,20240916 15:00:00,68.38,68.44,68.38,68.42,74
|
|
8503,20240916 15:05:00,68.41,68.45,68.4,68.44,66
|
|
8504,20240916 15:10:00,68.44,68.47,68.43,68.46,30
|
|
8505,20240916 15:15:00,68.45,68.45,68.42,68.44,50
|
|
8506,20240916 15:20:00,68.45,68.53,68.44,68.52,170
|
|
8507,20240916 15:25:00,68.49,68.51,68.49,68.5,60
|
|
8508,20240916 15:30:00,68.52,68.54,68.52,68.54,37
|
|
8509,20240916 15:35:00,68.52,68.53,68.5,68.53,49
|
|
8510,20240916 15:40:00,68.53,68.55,68.53,68.55,47
|
|
8511,20240916 15:45:00,68.54,68.57,68.54,68.56,67
|
|
8512,20240916 15:50:00,68.57,68.62,68.57,68.6,149
|
|
8513,20240916 15:55:00,68.58,68.59,68.52,68.53,52
|
|
8514,20240916 16:00:00,68.53,68.54,68.49,68.52,72
|
|
8515,20240916 16:05:00,68.51,68.54,68.5,68.54,115
|
|
8516,20240916 16:10:00,68.54,68.56,68.51,68.53,33
|
|
8517,20240916 16:15:00,68.53,68.53,68.51,68.51,8
|
|
8518,20240916 16:20:00,68.52,68.52,68.52,68.52,5
|
|
8519,20240916 16:25:00,68.52,68.53,68.5,68.5,23
|
|
8520,20240916 16:30:00,68.53,68.53,68.51,68.51,140
|
|
8521,20240916 16:35:00,68.52,68.55,68.52,68.53,37
|
|
8522,20240916 16:40:00,68.55,68.57,68.55,68.57,38
|
|
8523,20240916 16:45:00,68.58,68.6,68.58,68.6,15
|
|
8524,20240916 16:50:00,68.6,68.6,68.56,68.56,34
|
|
8525,20240916 16:55:00,68.55,68.56,68.54,68.56,12
|
|
8526,20240916 18:00:00,68.53,68.57,68.53,68.57,9
|
|
8527,20240916 18:05:00,68.54,68.58,68.54,68.58,6
|
|
8528,20240916 18:10:00,68.58,68.58,68.57,68.57,2
|
|
8529,20240916 18:15:00,68.56,68.56,68.56,68.56,4
|
|
8530,20240916 18:20:00,68.56,68.56,68.56,68.56,1
|
|
8531,20240916 18:25:00,68.56,68.56,68.56,68.56,1
|
|
8532,20240916 18:30:00,68.56,68.56,68.53,68.53,3
|
|
8533,20240916 18:35:00,68.55,68.55,68.53,68.53,2
|
|
8534,20240916 18:40:00,68.53,68.53,68.53,68.53,0
|
|
8535,20240916 18:45:00,68.52,68.52,68.52,68.52,2
|
|
8536,20240916 18:50:00,68.52,68.52,68.52,68.52,10
|
|
8537,20240916 18:55:00,68.51,68.51,68.49,68.49,12
|
|
8538,20240916 19:00:00,68.5,68.5,68.5,68.5,3
|
|
8539,20240916 19:05:00,68.5,68.5,68.5,68.5,0
|
|
8540,20240916 19:10:00,68.49,68.49,68.49,68.49,5
|
|
8541,20240916 19:15:00,68.49,68.49,68.49,68.49,1
|
|
8542,20240916 19:20:00,68.49,68.49,68.49,68.49,0
|
|
8543,20240916 19:25:00,68.51,68.51,68.51,68.51,1
|
|
8544,20240916 19:30:00,68.5,68.5,68.49,68.49,2
|
|
8545,20240916 19:35:00,68.5,68.51,68.5,68.5,24
|
|
8546,20240916 19:40:00,68.51,68.53,68.51,68.51,10
|
|
8547,20240916 19:45:00,68.51,68.52,68.51,68.52,10
|
|
8548,20240916 19:50:00,68.52,68.52,68.52,68.52,0
|
|
8549,20240916 19:55:00,68.52,68.52,68.51,68.51,5
|
|
8550,20240916 20:00:00,68.5,68.55,68.5,68.5,43
|
|
8551,20240916 20:05:00,68.49,68.54,68.49,68.54,15
|
|
8552,20240916 20:10:00,68.52,68.52,68.5,68.5,8
|
|
8553,20240916 20:15:00,68.51,68.53,68.51,68.53,6
|
|
8554,20240916 20:20:00,68.49,68.49,68.49,68.49,1
|
|
8555,20240916 20:25:00,68.47,68.5,68.47,68.5,19
|
|
8556,20240916 20:30:00,68.48,68.48,68.46,68.47,46
|
|
8557,20240916 20:35:00,68.47,68.47,68.45,68.45,54
|
|
8558,20240916 20:40:00,68.48,68.49,68.47,68.49,8
|
|
8559,20240916 20:45:00,68.47,68.48,68.47,68.47,21
|
|
8560,20240916 20:50:00,68.47,68.48,68.47,68.48,5
|
|
8561,20240916 20:55:00,68.48,68.49,68.48,68.49,2
|
|
8562,20240916 21:00:00,68.49,68.5,68.49,68.49,8
|
|
8563,20240916 21:05:00,68.49,68.51,68.49,68.49,9
|
|
8564,20240916 21:10:00,68.5,68.51,68.49,68.49,15
|
|
8565,20240916 21:15:00,68.51,68.52,68.5,68.5,4
|
|
8566,20240916 21:20:00,68.5,68.5,68.5,68.5,0
|
|
8567,20240916 21:25:00,68.49,68.49,68.49,68.49,6
|
|
8568,20240916 21:30:00,68.49,68.54,68.49,68.54,11
|
|
8569,20240916 21:35:00,68.54,68.54,68.54,68.54,0
|
|
8570,20240916 21:40:00,68.56,68.65,68.56,68.64,163
|
|
8571,20240916 21:45:00,68.65,68.72,68.63,68.63,73
|
|
8572,20240916 21:50:00,68.63,68.63,68.62,68.62,10
|
|
8573,20240916 21:55:00,68.62,68.63,68.61,68.63,8
|
|
8574,20240916 22:00:00,68.64,68.66,68.64,68.66,24
|
|
8575,20240916 22:05:00,68.64,68.64,68.62,68.62,5
|
|
8576,20240916 22:10:00,68.61,68.66,68.61,68.61,38
|
|
8577,20240916 22:15:00,68.61,68.63,68.61,68.62,9
|
|
8578,20240916 22:20:00,68.6,68.6,68.56,68.56,2
|
|
8579,20240916 22:25:00,68.58,68.58,68.57,68.57,6
|
|
8580,20240916 22:30:00,68.57,68.57,68.57,68.57,1
|
|
8581,20240916 22:35:00,68.57,68.57,68.55,68.55,6
|
|
8582,20240916 22:40:00,68.55,68.58,68.54,68.58,12
|
|
8583,20240916 22:45:00,68.6,68.64,68.6,68.64,8
|
|
8584,20240916 22:50:00,68.65,68.65,68.64,68.65,5
|
|
8585,20240916 22:55:00,68.65,68.65,68.64,68.64,6
|
|
8586,20240916 23:00:00,68.65,68.68,68.64,68.68,24
|
|
8587,20240916 23:05:00,68.67,68.69,68.67,68.69,7
|
|
8588,20240916 23:10:00,68.69,68.7,68.68,68.68,13
|
|
8589,20240916 23:15:00,68.68,68.68,68.67,68.67,7
|
|
8590,20240916 23:20:00,68.68,68.68,68.68,68.68,1
|
|
8591,20240916 23:25:00,68.69,68.69,68.67,68.68,3
|
|
8592,20240916 23:30:00,68.68,68.7,68.68,68.69,21
|
|
8593,20240916 23:35:00,68.69,68.7,68.69,68.69,7
|
|
8594,20240916 23:40:00,68.7,68.7,68.68,68.68,2
|
|
8595,20240916 23:45:00,68.68,68.68,68.68,68.68,1
|
|
8596,20240916 23:50:00,68.65,68.68,68.65,68.66,6
|
|
8597,20240916 23:55:00,68.66,68.67,68.64,68.64,5
|
|
8598,20240917 00:00:00,68.64,68.64,68.64,68.64,0
|
|
8599,20240917 00:05:00,68.64,68.65,68.64,68.65,2
|
|
8600,20240917 00:10:00,68.66,68.67,68.66,68.67,2
|
|
8601,20240917 00:15:00,68.66,68.66,68.66,68.66,1
|
|
8602,20240917 00:20:00,68.67,68.67,68.64,68.64,3
|
|
8603,20240917 00:25:00,68.65,68.65,68.65,68.65,3
|
|
8604,20240917 00:30:00,68.65,68.65,68.65,68.65,0
|
|
8605,20240917 00:35:00,68.62,68.63,68.62,68.63,4
|
|
8606,20240917 00:40:00,68.63,68.63,68.63,68.63,0
|
|
8607,20240917 00:45:00,68.62,68.62,68.61,68.62,6
|
|
8608,20240917 00:50:00,68.62,68.65,68.61,68.65,12
|
|
8609,20240917 00:55:00,68.63,68.63,68.63,68.63,5
|
|
8610,20240917 01:00:00,68.63,68.63,68.63,68.63,0
|
|
8611,20240917 01:05:00,68.63,68.63,68.63,68.63,0
|
|
8612,20240917 01:10:00,68.62,68.63,68.62,68.63,2
|
|
8613,20240917 01:15:00,68.62,68.62,68.62,68.62,1
|
|
8614,20240917 01:20:00,68.66,68.66,68.64,68.66,14
|
|
8615,20240917 01:25:00,68.69,68.71,68.69,68.71,2
|
|
8616,20240917 01:30:00,68.67,68.68,68.67,68.67,4
|
|
8617,20240917 01:35:00,68.67,68.67,68.65,68.65,7
|
|
8618,20240917 01:40:00,68.65,68.7,68.65,68.7,6
|
|
8619,20240917 01:45:00,68.71,68.71,68.71,68.71,1
|
|
8620,20240917 01:50:00,68.7,68.73,68.7,68.71,7
|
|
8621,20240917 01:55:00,68.72,68.72,68.7,68.71,24
|
|
8622,20240917 02:00:00,68.7,68.71,68.67,68.67,63
|
|
8623,20240917 02:05:00,68.69,68.69,68.67,68.69,17
|
|
8624,20240917 02:10:00,68.68,68.68,68.65,68.65,12
|
|
8625,20240917 02:15:00,68.68,68.7,68.68,68.7,16
|
|
8626,20240917 02:20:00,68.7,68.72,68.68,68.7,21
|
|
8627,20240917 02:25:00,68.69,68.69,68.69,68.69,1
|
|
8628,20240917 02:30:00,68.7,68.72,68.7,68.72,7
|
|
8629,20240917 02:35:00,68.7,68.74,68.7,68.74,16
|
|
8630,20240917 02:40:00,68.73,68.76,68.73,68.76,57
|
|
8631,20240917 02:45:00,68.76,68.78,68.74,68.74,41
|
|
8632,20240917 02:50:00,68.75,68.76,68.68,68.71,23
|
|
8633,20240917 02:55:00,68.71,68.78,68.69,68.78,31
|
|
8634,20240917 03:00:00,68.77,68.79,68.66,68.67,134
|
|
8635,20240917 03:05:00,68.67,68.71,68.63,68.64,147
|
|
8636,20240917 03:10:00,68.63,68.65,68.58,68.58,86
|
|
8637,20240917 03:15:00,68.59,68.64,68.58,68.58,61
|
|
8638,20240917 03:20:00,68.59,68.6,68.5,68.53,49
|
|
8639,20240917 03:25:00,68.52,68.55,68.52,68.52,19
|
|
8640,20240917 03:30:00,68.52,68.55,68.52,68.55,13
|
|
8641,20240917 03:35:00,68.57,68.57,68.53,68.53,40
|
|
8642,20240917 03:40:00,68.52,68.52,68.48,68.49,21
|
|
8643,20240917 03:45:00,68.5,68.5,68.36,68.38,93
|
|
8644,20240917 03:50:00,68.39,68.4,68.33,68.37,47
|
|
8645,20240917 03:55:00,68.36,68.38,68.21,68.21,76
|
|
8646,20240917 04:00:00,68.19,68.29,68.15,68.29,169
|
|
8647,20240917 04:05:00,68.28,68.31,68.23,68.23,22
|
|
8648,20240917 04:10:00,68.23,68.32,68.23,68.32,52
|
|
8649,20240917 04:15:00,68.35,68.41,68.28,68.3,35
|
|
8650,20240917 04:20:00,68.3,68.38,68.25,68.36,56
|
|
8651,20240917 04:25:00,68.36,68.37,68.24,68.36,68
|
|
8652,20240917 04:30:00,68.35,68.38,68.24,68.27,63
|
|
8653,20240917 04:35:00,68.31,68.33,68.31,68.31,23
|
|
8654,20240917 04:40:00,68.33,68.33,68.27,68.31,15
|
|
8655,20240917 04:45:00,68.29,68.33,68.29,68.32,20
|
|
8656,20240917 04:50:00,68.34,68.34,68.27,68.31,61
|
|
8657,20240917 04:55:00,68.31,68.49,68.29,68.48,89
|
|
8658,20240917 05:00:00,68.47,68.47,68.4,68.45,25
|
|
8659,20240917 05:05:00,68.45,68.52,68.43,68.52,22
|
|
8660,20240917 05:10:00,68.55,68.55,68.45,68.49,69
|
|
8661,20240917 05:15:00,68.49,68.53,68.48,68.51,14
|
|
8662,20240917 05:20:00,68.49,68.49,68.36,68.36,54
|
|
8663,20240917 05:25:00,68.36,68.36,68.18,68.21,85
|
|
8664,20240917 05:30:00,68.19,68.19,67.99,68.04,161
|
|
8665,20240917 05:35:00,68.04,68.1,68.03,68.06,71
|
|
8666,20240917 05:40:00,68.06,68.09,68.04,68.06,41
|
|
8667,20240917 05:45:00,68.07,68.14,68.07,68.08,45
|
|
8668,20240917 05:50:00,68.08,68.08,67.97,68.01,56
|
|
8669,20240917 05:55:00,68.0,68.07,67.98,68.0,48
|
|
8670,20240917 06:00:00,67.97,67.97,67.81,67.9,229
|
|
8671,20240917 06:05:00,67.9,67.93,67.87,67.91,59
|
|
8672,20240917 06:10:00,67.92,68.04,67.92,68.04,25
|
|
8673,20240917 06:15:00,68.02,68.08,68.02,68.08,95
|
|
8674,20240917 06:20:00,68.05,68.13,68.05,68.13,43
|
|
8675,20240917 06:25:00,68.11,68.12,68.07,68.11,62
|
|
8676,20240917 06:30:00,68.11,68.11,68.03,68.07,51
|
|
8677,20240917 06:35:00,68.04,68.06,68.03,68.06,7
|
|
8678,20240917 06:40:00,68.0,68.05,68.0,68.05,21
|
|
8679,20240917 06:45:00,68.04,68.04,68.01,68.04,30
|
|
8680,20240917 06:50:00,68.05,68.11,68.05,68.09,26
|
|
8681,20240917 06:55:00,68.1,68.25,68.1,68.23,107
|
|
8682,20240917 07:00:00,68.23,68.26,68.18,68.23,43
|
|
8683,20240917 07:05:00,68.23,68.32,68.23,68.31,61
|
|
8684,20240917 07:10:00,68.31,68.33,68.31,68.32,22
|
|
8685,20240917 07:15:00,68.32,68.32,68.23,68.28,44
|
|
8686,20240917 07:20:00,68.31,68.31,68.25,68.26,47
|
|
8687,20240917 07:25:00,68.26,68.26,68.23,68.25,24
|
|
8688,20240917 07:30:00,68.24,68.28,68.24,68.27,13
|
|
8689,20240917 07:35:00,68.24,68.27,68.2,68.22,81
|
|
8690,20240917 07:40:00,68.26,68.35,68.23,68.35,65
|
|
8691,20240917 07:45:00,68.35,68.47,68.35,68.43,133
|
|
8692,20240917 07:50:00,68.44,68.46,68.41,68.44,108
|
|
8693,20240917 07:55:00,68.44,68.44,68.39,68.41,31
|
|
8694,20240917 08:00:00,68.4,68.43,68.35,68.36,102
|
|
8695,20240917 08:05:00,68.36,68.41,68.36,68.4,19
|
|
8696,20240917 08:10:00,68.41,68.59,68.41,68.53,170
|
|
8697,20240917 08:15:00,68.52,68.52,68.4,68.42,52
|
|
8698,20240917 08:20:00,68.41,68.41,68.23,68.29,221
|
|
8699,20240917 08:25:00,68.28,68.34,68.27,68.29,87
|
|
8700,20240917 08:30:00,68.26,68.28,68.16,68.25,173
|
|
8701,20240917 08:35:00,68.26,68.27,68.21,68.24,54
|
|
8702,20240917 08:40:00,68.27,68.27,68.07,68.09,156
|
|
8703,20240917 08:45:00,68.08,68.25,68.07,68.22,265
|
|
8704,20240917 08:50:00,68.21,68.25,68.15,68.23,41
|
|
8705,20240917 08:55:00,68.24,68.42,68.24,68.39,94
|
|
8706,20240917 09:00:00,68.38,68.38,68.19,68.29,164
|
|
8707,20240917 09:05:00,68.3,68.43,68.27,68.37,89
|
|
8708,20240917 09:10:00,68.37,68.45,68.34,68.45,142
|
|
8709,20240917 09:15:00,68.42,68.48,68.39,68.41,216
|
|
8710,20240917 09:20:00,68.41,68.42,68.27,68.33,101
|
|
8711,20240917 09:25:00,68.33,68.5,68.33,68.49,136
|
|
8712,20240917 09:30:00,68.48,68.68,68.44,68.68,411
|
|
8713,20240917 09:35:00,68.69,68.88,68.64,68.84,566
|
|
8714,20240917 09:40:00,68.83,68.9,68.75,68.9,488
|
|
8715,20240917 09:45:00,68.9,68.95,68.84,68.9,522
|
|
8716,20240917 09:50:00,68.88,68.89,68.77,68.84,415
|
|
8717,20240917 09:55:00,68.84,68.93,68.84,68.86,209
|
|
8718,20240917 10:00:00,68.86,68.98,68.79,68.83,337
|
|
8719,20240917 10:05:00,68.86,69.03,68.86,68.97,498
|
|
8720,20240917 10:10:00,68.97,69.01,68.91,69.0,262
|
|
8721,20240917 10:15:00,69.0,69.14,69.0,69.07,472
|
|
8722,20240917 10:20:00,69.08,69.17,69.08,69.14,185
|
|
8723,20240917 10:25:00,69.16,69.21,69.13,69.19,200
|
|
8724,20240917 10:30:00,69.19,69.23,69.12,69.22,309
|
|
8725,20240917 10:35:00,69.22,69.22,69.09,69.17,374
|
|
8726,20240917 10:40:00,69.19,69.19,69.1,69.11,243
|
|
8727,20240917 10:45:00,69.12,69.22,69.08,69.19,168
|
|
8728,20240917 10:50:00,69.18,69.24,69.15,69.19,279
|
|
8729,20240917 10:55:00,69.17,69.18,68.91,68.99,300
|
|
8730,20240917 11:00:00,68.99,69.03,68.82,68.98,344
|
|
8731,20240917 11:05:00,69.0,69.02,68.86,68.94,143
|
|
8732,20240917 11:10:00,68.94,69.01,68.9,68.97,115
|
|
8733,20240917 11:15:00,68.97,69.07,68.96,69.02,151
|
|
8734,20240917 11:20:00,69.02,69.19,68.97,69.17,156
|
|
8735,20240917 11:25:00,69.17,69.17,68.98,69.03,203
|
|
8736,20240917 11:30:00,69.01,69.1,68.97,69.05,128
|
|
8737,20240917 11:35:00,69.05,69.23,69.05,69.22,259
|
|
8738,20240917 11:40:00,69.22,69.33,69.16,69.29,403
|
|
8739,20240917 11:45:00,69.29,69.37,69.28,69.35,326
|
|
8740,20240917 11:50:00,69.34,69.37,69.28,69.3,391
|
|
8741,20240917 11:55:00,69.3,69.35,69.29,69.35,105
|
|
8742,20240917 12:00:00,69.33,69.43,69.27,69.38,227
|
|
8743,20240917 12:05:00,69.38,69.4,69.31,69.35,266
|
|
8744,20240917 12:10:00,69.36,69.45,69.32,69.42,363
|
|
8745,20240917 12:15:00,69.43,69.46,69.39,69.43,163
|
|
8746,20240917 12:20:00,69.41,69.52,69.41,69.51,361
|
|
8747,20240917 12:25:00,69.51,69.59,69.5,69.56,283
|
|
8748,20240917 12:30:00,69.56,69.69,69.5,69.68,334
|
|
8749,20240917 12:35:00,69.69,69.76,69.64,69.75,611
|
|
8750,20240917 12:40:00,69.75,69.8,69.73,69.78,308
|
|
8751,20240917 12:45:00,69.78,69.78,69.68,69.69,301
|
|
8752,20240917 12:50:00,69.68,69.69,69.58,69.65,441
|
|
8753,20240917 12:55:00,69.64,69.67,69.58,69.59,200
|
|
8754,20240917 13:00:00,69.59,69.66,69.58,69.64,303
|
|
8755,20240917 13:05:00,69.65,69.68,69.62,69.64,259
|
|
8756,20240917 13:10:00,69.64,69.65,69.54,69.56,324
|
|
8757,20240917 13:15:00,69.57,69.57,69.46,69.46,187
|
|
8758,20240917 13:20:00,69.48,69.5,69.4,69.45,121
|
|
8759,20240917 13:25:00,69.47,69.54,69.47,69.51,262
|
|
8760,20240917 13:30:00,69.51,69.52,69.42,69.42,90
|
|
8761,20240917 13:35:00,69.44,69.47,69.43,69.44,56
|
|
8762,20240917 13:40:00,69.43,69.44,69.36,69.43,362
|
|
8763,20240917 13:45:00,69.43,69.44,69.37,69.37,111
|
|
8764,20240917 13:50:00,69.39,69.4,69.3,69.34,157
|
|
8765,20240917 13:55:00,69.33,69.36,69.3,69.32,134
|
|
8766,20240917 14:00:00,69.31,69.35,69.26,69.26,216
|
|
8767,20240917 14:05:00,69.28,69.31,69.22,69.26,178
|
|
8768,20240917 14:10:00,69.26,69.28,69.21,69.23,98
|
|
8769,20240917 14:15:00,69.24,69.29,69.07,69.11,343
|
|
8770,20240917 14:20:00,69.12,69.16,69.07,69.12,227
|
|
8771,20240917 14:25:00,69.12,69.22,69.08,69.16,762
|
|
8772,20240917 14:30:00,69.17,69.32,69.16,69.3,188
|
|
8773,20240917 14:35:00,69.29,69.34,69.26,69.28,273
|
|
8774,20240917 14:40:00,69.28,69.35,69.28,69.34,121
|
|
8775,20240917 14:45:00,69.33,69.34,69.27,69.29,34
|
|
8776,20240917 14:50:00,69.29,69.31,69.27,69.3,59
|
|
8777,20240917 14:55:00,69.32,69.34,69.31,69.34,51
|
|
8778,20240917 15:00:00,69.34,69.38,69.34,69.35,44
|
|
8779,20240917 15:05:00,69.36,69.4,69.36,69.36,55
|
|
8780,20240917 15:10:00,69.36,69.37,69.34,69.35,27
|
|
8781,20240917 15:15:00,69.37,69.38,69.37,69.37,17
|
|
8782,20240917 15:20:00,69.37,69.37,69.35,69.35,12
|
|
8783,20240917 15:25:00,69.36,69.37,69.32,69.34,36
|
|
8784,20240917 15:30:00,69.35,69.36,69.31,69.33,73
|
|
8785,20240917 15:35:00,69.33,69.33,69.27,69.29,190
|
|
8786,20240917 15:40:00,69.3,69.35,69.3,69.32,68
|
|
8787,20240917 15:45:00,69.32,69.32,69.29,69.31,33
|
|
8788,20240917 15:50:00,69.32,69.32,69.29,69.29,31
|
|
8789,20240917 15:55:00,69.29,69.31,69.29,69.3,36
|
|
8790,20240917 16:00:00,69.3,69.3,69.26,69.28,42
|
|
8791,20240917 16:05:00,69.28,69.31,69.28,69.31,16
|
|
8792,20240917 16:10:00,69.29,69.3,69.27,69.3,36
|
|
8793,20240917 16:15:00,69.3,69.37,69.3,69.34,121
|
|
8794,20240917 16:20:00,69.34,69.35,69.28,69.29,29
|
|
8795,20240917 16:25:00,69.28,69.3,69.24,69.25,54
|
|
8796,20240917 16:30:00,69.28,69.33,69.16,69.23,65
|
|
8797,20240917 16:35:00,69.19,69.21,69.18,69.21,51
|
|
8798,20240917 16:40:00,69.17,69.17,69.16,69.17,37
|
|
8799,20240917 16:45:00,69.16,69.21,69.16,69.2,29
|
|
8800,20240917 16:50:00,69.2,69.21,69.17,69.18,20
|
|
8801,20240917 16:55:00,69.18,69.19,69.12,69.19,15
|
|
8802,20240917 18:00:00,69.2,69.34,69.17,69.2,106
|
|
8803,20240917 18:05:00,69.18,69.18,69.17,69.18,7
|
|
8804,20240917 18:10:00,69.17,69.18,69.17,69.18,5
|
|
8805,20240917 18:15:00,69.19,69.19,69.16,69.16,8
|
|
8806,20240917 18:20:00,69.19,69.2,69.19,69.19,26
|
|
8807,20240917 18:25:00,69.2,69.23,69.2,69.21,12
|
|
8808,20240917 18:30:00,69.25,69.25,69.24,69.24,3
|
|
8809,20240917 18:35:00,69.25,69.25,69.25,69.25,5
|
|
8810,20240917 18:40:00,69.25,69.25,69.25,69.25,0
|
|
8811,20240917 18:45:00,69.24,69.24,69.23,69.23,5
|
|
8812,20240917 18:50:00,69.19,69.19,69.17,69.18,8
|
|
8813,20240917 18:55:00,69.2,69.2,69.19,69.19,4
|
|
8814,20240917 19:00:00,69.19,69.19,69.19,69.19,0
|
|
8815,20240917 19:05:00,69.19,69.19,69.19,69.19,0
|
|
8816,20240917 19:10:00,69.19,69.19,69.19,69.19,2
|
|
8817,20240917 19:15:00,69.19,69.22,69.19,69.22,6
|
|
8818,20240917 19:20:00,69.21,69.21,69.2,69.2,2
|
|
8819,20240917 19:25:00,69.21,69.21,69.18,69.18,8
|
|
8820,20240917 19:30:00,69.22,69.22,69.21,69.21,2
|
|
8821,20240917 19:35:00,69.2,69.2,69.2,69.2,1
|
|
8822,20240917 19:40:00,69.19,69.19,69.19,69.19,3
|
|
8823,20240917 19:45:00,69.18,69.18,69.14,69.14,55
|
|
8824,20240917 19:50:00,69.15,69.15,69.1,69.1,4
|
|
8825,20240917 19:55:00,69.14,69.14,69.14,69.14,3
|
|
8826,20240917 20:00:00,69.15,69.2,69.14,69.15,84
|
|
8827,20240917 20:05:00,69.12,69.17,69.12,69.15,11
|
|
8828,20240917 20:10:00,69.14,69.15,69.12,69.14,9
|
|
8829,20240917 20:15:00,69.17,69.18,69.17,69.17,8
|
|
8830,20240917 20:20:00,69.21,69.21,69.2,69.2,4
|
|
8831,20240917 20:25:00,69.23,69.23,69.23,69.23,6
|
|
8832,20240917 20:30:00,69.19,69.2,69.19,69.2,5
|
|
8833,20240917 20:35:00,69.14,69.14,69.14,69.14,4
|
|
8834,20240917 20:40:00,69.12,69.13,69.09,69.13,10
|
|
8835,20240917 20:45:00,69.12,69.15,69.09,69.13,16
|
|
8836,20240917 20:50:00,69.12,69.16,69.11,69.16,18
|
|
8837,20240917 20:55:00,69.15,69.17,69.12,69.12,9
|
|
8838,20240917 21:00:00,69.16,69.23,68.97,69.02,214
|
|
8839,20240917 21:05:00,69.03,69.06,68.92,69.02,167
|
|
8840,20240917 21:10:00,69.0,69.07,68.98,69.02,109
|
|
8841,20240917 21:15:00,69.02,69.02,68.89,68.9,102
|
|
8842,20240917 21:20:00,68.92,68.93,68.8,68.81,104
|
|
8843,20240917 21:25:00,68.82,68.98,68.78,68.98,124
|
|
8844,20240917 21:30:00,68.99,69.05,68.93,68.93,40
|
|
8845,20240917 21:35:00,68.94,69.09,68.94,69.06,45
|
|
8846,20240917 21:40:00,69.07,69.07,68.98,69.03,13
|
|
8847,20240917 21:45:00,69.02,69.03,69.0,69.02,13
|
|
8848,20240917 21:50:00,69.03,69.03,68.96,68.97,24
|
|
8849,20240917 21:55:00,68.96,68.99,68.91,68.93,48
|
|
8850,20240917 22:00:00,68.97,69.0,68.84,68.94,132
|
|
8851,20240917 22:05:00,68.96,69.03,68.96,69.01,30
|
|
8852,20240917 22:10:00,69.03,69.03,68.96,68.96,4
|
|
8853,20240917 22:15:00,68.98,68.98,68.95,68.95,3
|
|
8854,20240917 22:20:00,68.94,68.94,68.86,68.86,36
|
|
8855,20240917 22:25:00,68.86,68.88,68.85,68.88,43
|
|
8856,20240917 22:30:00,68.88,68.89,68.86,68.88,7
|
|
8857,20240917 22:35:00,68.88,68.88,68.82,68.82,26
|
|
8858,20240917 22:40:00,68.82,68.87,68.82,68.84,39
|
|
8859,20240917 22:45:00,68.82,68.87,68.82,68.87,44
|
|
8860,20240917 22:50:00,68.88,68.91,68.84,68.91,13
|
|
8861,20240917 22:55:00,68.91,68.91,68.88,68.89,11
|
|
8862,20240917 23:00:00,68.89,68.89,68.86,68.87,8
|
|
8863,20240917 23:05:00,68.87,68.87,68.81,68.81,18
|
|
8864,20240917 23:10:00,68.8,68.82,68.8,68.82,4
|
|
8865,20240917 23:15:00,68.88,68.89,68.82,68.82,20
|
|
8866,20240917 23:20:00,68.83,68.84,68.8,68.8,43
|
|
8867,20240917 23:25:00,68.81,68.86,68.81,68.83,16
|
|
8868,20240917 23:30:00,68.85,68.88,68.84,68.87,10
|
|
8869,20240917 23:35:00,68.83,68.83,68.83,68.83,1
|
|
8870,20240917 23:40:00,68.85,68.87,68.85,68.87,3
|
|
8871,20240917 23:45:00,68.87,68.87,68.86,68.86,3
|
|
8872,20240917 23:50:00,68.88,68.91,68.88,68.91,7
|
|
8873,20240917 23:55:00,68.92,68.94,68.91,68.92,21
|
|
8874,20240918 00:00:00,68.91,68.92,68.9,68.92,6
|
|
8875,20240918 00:05:00,68.93,68.95,68.91,68.95,22
|
|
8876,20240918 00:10:00,68.93,68.93,68.93,68.93,1
|
|
8877,20240918 00:15:00,68.92,68.92,68.91,68.92,3
|
|
8878,20240918 00:20:00,68.91,68.92,68.91,68.92,2
|
|
8879,20240918 00:25:00,68.91,68.91,68.91,68.91,2
|
|
8880,20240918 00:30:00,68.9,68.9,68.9,68.9,1
|
|
8881,20240918 00:35:00,68.87,68.87,68.86,68.86,3
|
|
8882,20240918 00:40:00,68.87,68.87,68.85,68.86,11
|
|
8883,20240918 00:45:00,68.86,68.87,68.84,68.86,29
|
|
8884,20240918 00:50:00,68.83,68.85,68.81,68.83,38
|
|
8885,20240918 00:55:00,68.82,68.82,68.75,68.78,25
|
|
8886,20240918 01:00:00,68.78,68.81,68.78,68.79,12
|
|
8887,20240918 01:05:00,68.82,68.84,68.82,68.83,18
|
|
8888,20240918 01:10:00,68.83,68.86,68.83,68.86,28
|
|
8889,20240918 01:15:00,68.84,68.84,68.8,68.8,13
|
|
8890,20240918 01:20:00,68.79,68.79,68.77,68.77,45
|
|
8891,20240918 01:25:00,68.78,68.79,68.78,68.78,3
|
|
8892,20240918 01:30:00,68.77,68.77,68.67,68.71,171
|
|
8893,20240918 01:35:00,68.72,68.73,68.64,68.64,76
|
|
8894,20240918 01:40:00,68.64,68.71,68.61,68.71,62
|
|
8895,20240918 01:45:00,68.7,68.74,68.7,68.73,14
|
|
8896,20240918 01:50:00,68.72,68.75,68.69,68.73,26
|
|
8897,20240918 01:55:00,68.73,68.79,68.73,68.76,13
|
|
8898,20240918 02:00:00,68.78,68.81,68.76,68.79,48
|
|
8899,20240918 02:05:00,68.8,68.81,68.8,68.81,7
|
|
8900,20240918 02:10:00,68.82,68.85,68.82,68.85,17
|
|
8901,20240918 02:15:00,68.86,68.86,68.83,68.84,18
|
|
8902,20240918 02:20:00,68.83,68.83,68.77,68.77,26
|
|
8903,20240918 02:25:00,68.76,68.76,68.65,68.69,95
|
|
8904,20240918 02:30:00,68.68,68.73,68.67,68.71,59
|
|
8905,20240918 02:35:00,68.73,68.73,68.71,68.72,23
|
|
8906,20240918 02:40:00,68.74,68.76,68.74,68.74,45
|
|
8907,20240918 02:45:00,68.73,68.76,68.67,68.68,43
|
|
8908,20240918 02:50:00,68.69,68.73,68.69,68.69,33
|
|
8909,20240918 02:55:00,68.7,68.75,68.67,68.71,44
|
|
8910,20240918 03:00:00,68.72,68.83,68.7,68.82,59
|
|
8911,20240918 03:05:00,68.83,68.85,68.78,68.85,49
|
|
8912,20240918 03:10:00,68.85,68.88,68.82,68.83,32
|
|
8913,20240918 03:15:00,68.84,68.87,68.78,68.79,27
|
|
8914,20240918 03:20:00,68.76,68.8,68.74,68.79,90
|
|
8915,20240918 03:25:00,68.8,68.81,68.75,68.8,94
|
|
8916,20240918 03:30:00,68.8,68.82,68.77,68.81,36
|
|
8917,20240918 03:35:00,68.82,68.85,68.7,68.8,106
|
|
8918,20240918 03:40:00,68.8,68.83,68.69,68.72,176
|
|
8919,20240918 03:45:00,68.72,68.73,68.65,68.72,105
|
|
8920,20240918 03:50:00,68.73,68.79,68.67,68.79,174
|
|
8921,20240918 03:55:00,68.78,68.83,68.75,68.75,155
|
|
8922,20240918 04:00:00,68.76,68.8,68.73,68.77,108
|
|
8923,20240918 04:05:00,68.77,68.77,68.65,68.65,130
|
|
8924,20240918 04:10:00,68.7,68.74,68.62,68.62,82
|
|
8925,20240918 04:15:00,68.62,68.65,68.52,68.56,184
|
|
8926,20240918 04:20:00,68.56,68.62,68.53,68.56,77
|
|
8927,20240918 04:25:00,68.56,68.56,68.46,68.47,216
|
|
8928,20240918 04:30:00,68.47,68.58,68.46,68.58,163
|
|
8929,20240918 04:35:00,68.57,68.6,68.41,68.45,109
|
|
8930,20240918 04:40:00,68.45,68.46,68.34,68.35,103
|
|
8931,20240918 04:45:00,68.34,68.42,68.28,68.37,191
|
|
8932,20240918 04:50:00,68.37,68.43,68.35,68.42,109
|
|
8933,20240918 04:55:00,68.42,68.44,68.33,68.35,93
|
|
8934,20240918 05:00:00,68.35,68.36,68.14,68.24,251
|
|
8935,20240918 05:05:00,68.25,68.28,68.2,68.2,74
|
|
8936,20240918 05:10:00,68.21,68.29,68.2,68.27,195
|
|
8937,20240918 05:15:00,68.26,68.32,68.23,68.23,149
|
|
8938,20240918 05:20:00,68.22,68.26,68.18,68.2,34
|
|
8939,20240918 05:25:00,68.22,68.22,68.0,68.0,199
|
|
8940,20240918 05:30:00,68.01,68.15,67.99,68.12,144
|
|
8941,20240918 05:35:00,68.1,68.17,68.09,68.1,43
|
|
8942,20240918 05:40:00,68.1,68.13,68.01,68.04,69
|
|
8943,20240918 05:45:00,68.07,68.09,68.03,68.07,41
|
|
8944,20240918 05:50:00,68.05,68.05,67.9,67.92,117
|
|
8945,20240918 05:55:00,67.92,67.95,67.86,67.92,177
|
|
8946,20240918 06:00:00,67.94,68.06,67.84,68.02,242
|
|
8947,20240918 06:05:00,68.03,68.23,68.03,68.14,201
|
|
8948,20240918 06:10:00,68.14,68.19,68.07,68.1,71
|
|
8949,20240918 06:15:00,68.09,68.17,68.08,68.13,107
|
|
8950,20240918 06:20:00,68.12,68.28,68.12,68.26,75
|
|
8951,20240918 06:25:00,68.26,68.26,68.22,68.26,75
|
|
8952,20240918 06:30:00,68.27,68.4,68.27,68.35,277
|
|
8953,20240918 06:35:00,68.36,68.37,68.31,68.32,46
|
|
8954,20240918 06:40:00,68.28,68.34,68.26,68.3,70
|
|
8955,20240918 06:45:00,68.28,68.3,68.2,68.25,83
|
|
8956,20240918 06:50:00,68.25,68.3,68.18,68.18,60
|
|
8957,20240918 06:55:00,68.18,68.3,68.16,68.29,71
|
|
8958,20240918 07:00:00,68.29,68.35,68.26,68.3,64
|
|
8959,20240918 07:05:00,68.31,68.35,68.28,68.3,38
|
|
8960,20240918 07:10:00,68.31,68.31,68.23,68.29,54
|
|
8961,20240918 07:15:00,68.27,68.35,68.27,68.3,63
|
|
8962,20240918 07:20:00,68.3,68.35,68.27,68.33,63
|
|
8963,20240918 07:25:00,68.34,68.35,68.27,68.31,78
|
|
8964,20240918 07:30:00,68.31,68.34,68.29,68.33,50
|
|
8965,20240918 07:35:00,68.33,68.46,68.31,68.42,215
|
|
8966,20240918 07:40:00,68.42,68.57,68.41,68.54,263
|
|
8967,20240918 07:45:00,68.55,68.59,68.5,68.52,160
|
|
8968,20240918 07:50:00,68.53,68.65,68.53,68.63,123
|
|
8969,20240918 07:55:00,68.64,68.64,68.55,68.58,176
|
|
8970,20240918 08:00:00,68.58,68.67,68.57,68.64,114
|
|
8971,20240918 08:05:00,68.63,68.66,68.57,68.62,105
|
|
8972,20240918 08:10:00,68.63,68.68,68.63,68.64,103
|
|
8973,20240918 08:15:00,68.64,68.68,68.63,68.65,39
|
|
8974,20240918 08:20:00,68.66,68.7,68.64,68.69,94
|
|
8975,20240918 08:25:00,68.69,68.76,68.67,68.72,100
|
|
8976,20240918 08:30:00,68.72,68.72,68.56,68.6,263
|
|
8977,20240918 08:35:00,68.61,68.62,68.44,68.45,161
|
|
8978,20240918 08:40:00,68.5,68.6,68.5,68.58,56
|
|
8979,20240918 08:45:00,68.61,68.88,68.59,68.83,370
|
|
8980,20240918 08:50:00,68.83,68.87,68.74,68.75,258
|
|
8981,20240918 08:55:00,68.75,68.82,68.73,68.75,216
|
|
8982,20240918 09:00:00,68.75,68.77,68.53,68.57,391
|
|
8983,20240918 09:05:00,68.57,68.61,68.46,68.53,249
|
|
8984,20240918 09:10:00,68.56,68.74,68.49,68.7,421
|
|
8985,20240918 09:15:00,68.7,68.83,68.63,68.71,433
|
|
8986,20240918 09:20:00,68.72,68.75,68.65,68.7,162
|
|
8987,20240918 09:25:00,68.71,68.72,68.54,68.63,187
|
|
8988,20240918 09:30:00,68.63,68.92,68.61,68.85,428
|
|
8989,20240918 09:35:00,68.84,68.86,68.73,68.85,219
|
|
8990,20240918 09:40:00,68.84,68.92,68.78,68.9,370
|
|
8991,20240918 09:45:00,68.91,69.03,68.89,68.98,548
|
|
8992,20240918 09:50:00,68.99,69.0,68.89,68.95,227
|
|
8993,20240918 09:55:00,68.97,69.01,68.88,68.91,210
|
|
8994,20240918 10:00:00,68.94,69.04,68.88,69.01,409
|
|
8995,20240918 10:05:00,69.02,69.05,68.96,69.01,282
|
|
8996,20240918 10:10:00,69.03,69.13,69.0,69.02,425
|
|
8997,20240918 10:15:00,69.02,69.06,68.89,68.89,235
|
|
8998,20240918 10:20:00,68.91,68.91,68.65,68.75,432
|
|
8999,20240918 10:25:00,68.74,68.85,68.71,68.73,309
|
|
9000,20240918 10:30:00,68.76,69.16,68.76,69.11,1073
|
|
9001,20240918 10:35:00,69.12,69.13,68.96,69.04,461
|
|
9002,20240918 10:40:00,69.05,69.14,68.81,68.86,485
|
|
9003,20240918 10:45:00,68.89,69.08,68.89,69.08,272
|
|
9004,20240918 10:50:00,69.06,69.06,68.88,68.93,284
|
|
9005,20240918 10:55:00,68.95,68.99,68.89,68.94,203
|
|
9006,20240918 11:00:00,68.95,69.12,68.92,69.02,356
|
|
9007,20240918 11:05:00,69.01,69.07,68.94,69.04,208
|
|
9008,20240918 11:10:00,69.05,69.35,69.05,69.29,682
|
|
9009,20240918 11:15:00,69.27,69.3,69.2,69.26,532
|
|
9010,20240918 11:20:00,69.27,69.4,69.24,69.32,568
|
|
9011,20240918 11:25:00,69.35,69.35,69.03,69.07,609
|
|
9012,20240918 11:30:00,69.07,69.15,68.7,68.72,822
|
|
9013,20240918 11:35:00,68.71,68.71,68.48,68.59,983
|
|
9014,20240918 11:40:00,68.59,68.63,68.42,68.56,485
|
|
9015,20240918 11:45:00,68.52,68.52,68.23,68.48,742
|
|
9016,20240918 11:50:00,68.48,68.58,68.44,68.53,313
|
|
9017,20240918 11:55:00,68.57,68.75,68.56,68.59,513
|
|
9018,20240918 12:00:00,68.6,68.65,68.52,68.62,302
|
|
9019,20240918 12:05:00,68.6,68.75,68.6,68.68,337
|
|
9020,20240918 12:10:00,68.67,68.72,68.59,68.7,455
|
|
9021,20240918 12:15:00,68.7,68.73,68.65,68.67,209
|
|
9022,20240918 12:20:00,68.68,68.81,68.63,68.65,266
|
|
9023,20240918 12:25:00,68.67,68.7,68.51,68.53,314
|
|
9024,20240918 12:30:00,68.52,68.59,68.48,68.59,444
|
|
9025,20240918 12:35:00,68.6,68.61,68.53,68.6,147
|
|
9026,20240918 12:40:00,68.58,68.6,68.55,68.59,167
|
|
9027,20240918 12:45:00,68.61,68.61,68.53,68.58,124
|
|
9028,20240918 12:50:00,68.59,68.86,68.59,68.8,305
|
|
9029,20240918 12:55:00,68.81,68.85,68.77,68.8,245
|
|
9030,20240918 13:00:00,68.79,68.79,68.68,68.7,260
|
|
9031,20240918 13:05:00,68.7,68.73,68.67,68.72,116
|
|
9032,20240918 13:10:00,68.72,68.74,68.68,68.69,234
|
|
9033,20240918 13:15:00,68.69,68.8,68.64,68.65,169
|
|
9034,20240918 13:20:00,68.66,68.68,68.59,68.6,181
|
|
9035,20240918 13:25:00,68.63,68.65,68.58,68.59,218
|
|
9036,20240918 13:30:00,68.62,68.67,68.56,68.64,216
|
|
9037,20240918 13:35:00,68.65,68.77,68.65,68.76,402
|
|
9038,20240918 13:40:00,68.77,68.79,68.72,68.76,242
|
|
9039,20240918 13:45:00,68.77,68.83,68.74,68.81,265
|
|
9040,20240918 13:50:00,68.82,68.86,68.78,68.84,197
|
|
9041,20240918 13:55:00,68.84,68.84,68.77,68.8,203
|
|
9042,20240918 14:00:00,68.79,69.49,68.78,69.14,1670
|
|
9043,20240918 14:05:00,69.13,69.25,69.03,69.17,677
|
|
9044,20240918 14:10:00,69.19,69.28,69.04,69.27,592
|
|
9045,20240918 14:15:00,69.27,69.28,69.16,69.19,371
|
|
9046,20240918 14:20:00,69.2,69.28,69.2,69.22,467
|
|
9047,20240918 14:25:00,69.21,69.27,68.91,69.07,1604
|
|
9048,20240918 14:30:00,69.07,69.12,68.88,68.92,554
|
|
9049,20240918 14:35:00,68.93,68.97,68.79,68.89,302
|
|
9050,20240918 14:40:00,68.89,68.91,68.6,68.62,471
|
|
9051,20240918 14:45:00,68.63,68.82,68.61,68.74,252
|
|
9052,20240918 14:50:00,68.72,68.82,68.71,68.78,132
|
|
9053,20240918 14:55:00,68.76,68.81,68.69,68.7,122
|
|
9054,20240918 15:00:00,68.69,68.7,68.57,68.64,144
|
|
9055,20240918 15:05:00,68.62,68.65,68.55,68.62,189
|
|
9056,20240918 15:10:00,68.61,68.74,68.58,68.72,172
|
|
9057,20240918 15:15:00,68.7,68.74,68.66,68.67,62
|
|
9058,20240918 15:20:00,68.71,68.71,68.57,68.63,161
|
|
9059,20240918 15:25:00,68.63,68.71,68.62,68.65,175
|
|
9060,20240918 15:30:00,68.65,68.66,68.49,68.5,210
|
|
9061,20240918 15:35:00,68.49,68.58,68.48,68.52,121
|
|
9062,20240918 15:40:00,68.53,68.55,68.29,68.3,208
|
|
9063,20240918 15:45:00,68.29,68.34,68.2,68.22,377
|
|
9064,20240918 15:50:00,68.21,68.31,68.2,68.24,126
|
|
9065,20240918 15:55:00,68.26,68.3,68.25,68.28,230
|
|
9066,20240918 16:00:00,68.3,68.33,68.25,68.26,129
|
|
9067,20240918 16:05:00,68.26,68.31,68.21,68.31,108
|
|
9068,20240918 16:10:00,68.33,68.4,68.32,68.34,108
|
|
9069,20240918 16:15:00,68.35,68.41,68.34,68.39,185
|
|
9070,20240918 16:20:00,68.44,68.46,68.38,68.38,49
|
|
9071,20240918 16:25:00,68.39,68.41,68.38,68.41,22
|
|
9072,20240918 16:30:00,68.4,68.42,68.39,68.42,34
|
|
9073,20240918 16:35:00,68.4,68.43,68.4,68.42,13
|
|
9074,20240918 16:40:00,68.42,68.44,68.38,68.41,36
|
|
9075,20240918 16:45:00,68.4,68.43,68.4,68.42,22
|
|
9076,20240918 16:50:00,68.42,68.44,68.39,68.39,24
|
|
9077,20240918 16:55:00,68.39,68.39,68.35,68.39,37
|
|
9078,20240918 18:00:00,68.39,68.44,68.37,68.44,21
|
|
9079,20240918 18:05:00,68.43,68.46,68.42,68.46,7
|
|
9080,20240918 18:10:00,68.44,68.45,68.44,68.45,4
|
|
9081,20240918 18:15:00,68.49,68.49,68.49,68.49,2
|
|
9082,20240918 18:20:00,68.5,68.52,68.49,68.51,23
|
|
9083,20240918 18:25:00,68.49,68.5,68.49,68.49,4
|
|
9084,20240918 18:30:00,68.48,68.5,68.48,68.5,17
|
|
9085,20240918 18:35:00,68.54,68.59,68.54,68.58,26
|
|
9086,20240918 18:40:00,68.58,68.58,68.57,68.57,10
|
|
9087,20240918 18:45:00,68.58,68.59,68.57,68.57,16
|
|
9088,20240918 18:50:00,68.56,68.56,68.53,68.53,13
|
|
9089,20240918 18:55:00,68.53,68.57,68.53,68.55,18
|
|
9090,20240918 19:00:00,68.58,68.58,68.57,68.57,5
|
|
9091,20240918 19:05:00,68.55,68.55,68.55,68.55,2
|
|
9092,20240918 19:10:00,68.57,68.58,68.57,68.58,13
|
|
9093,20240918 19:15:00,68.57,68.57,68.53,68.53,7
|
|
9094,20240918 19:20:00,68.51,68.51,68.49,68.5,13
|
|
9095,20240918 19:25:00,68.51,68.51,68.51,68.51,6
|
|
9096,20240918 19:30:00,68.51,68.51,68.51,68.51,4
|
|
9097,20240918 19:35:00,68.49,68.49,68.44,68.44,5
|
|
9098,20240918 19:40:00,68.43,68.46,68.43,68.46,4
|
|
9099,20240918 19:45:00,68.46,68.52,68.46,68.52,12
|
|
9100,20240918 19:50:00,68.54,68.59,68.54,68.59,6
|
|
9101,20240918 19:55:00,68.58,68.61,68.57,68.61,15
|
|
9102,20240918 20:00:00,68.61,68.74,68.61,68.69,120
|
|
9103,20240918 20:05:00,68.71,68.75,68.69,68.75,35
|
|
9104,20240918 20:10:00,68.76,68.82,68.75,68.77,99
|
|
9105,20240918 20:15:00,68.78,68.82,68.78,68.8,33
|
|
9106,20240918 20:20:00,68.79,68.93,68.79,68.92,62
|
|
9107,20240918 20:25:00,68.93,68.99,68.9,68.91,51
|
|
9108,20240918 20:30:00,68.93,68.93,68.89,68.9,10
|
|
9109,20240918 20:35:00,68.89,68.9,68.83,68.88,28
|
|
9110,20240918 20:40:00,68.85,68.9,68.85,68.87,25
|
|
9111,20240918 20:45:00,68.89,68.9,68.89,68.89,21
|
|
9112,20240918 20:50:00,68.87,68.91,68.84,68.91,16
|
|
9113,20240918 20:55:00,68.86,68.89,68.85,68.89,24
|
|
9114,20240918 21:00:00,68.83,68.83,68.69,68.81,94
|
|
9115,20240918 21:05:00,68.77,68.77,68.65,68.65,76
|
|
9116,20240918 21:10:00,68.64,68.71,68.52,68.56,41
|
|
9117,20240918 21:15:00,68.55,68.57,68.53,68.55,21
|
|
9118,20240918 21:20:00,68.56,68.57,68.48,68.49,31
|
|
9119,20240918 21:25:00,68.48,68.54,68.45,68.51,50
|
|
9120,20240918 21:30:00,68.52,68.59,68.51,68.52,33
|
|
9121,20240918 21:35:00,68.52,68.56,68.5,68.5,42
|
|
9122,20240918 21:40:00,68.5,68.5,68.39,68.43,53
|
|
9123,20240918 21:45:00,68.43,68.47,68.39,68.39,45
|
|
9124,20240918 21:50:00,68.43,68.51,68.43,68.51,23
|
|
9125,20240918 21:55:00,68.54,68.58,68.54,68.57,23
|
|
9126,20240918 22:00:00,68.58,68.74,68.55,68.7,106
|
|
9127,20240918 22:05:00,68.71,68.76,68.64,68.74,38
|
|
9128,20240918 22:10:00,68.7,68.78,68.7,68.76,39
|
|
9129,20240918 22:15:00,68.75,68.78,68.74,68.76,21
|
|
9130,20240918 22:20:00,68.78,68.78,68.76,68.77,17
|
|
9131,20240918 22:25:00,68.78,68.85,68.78,68.83,59
|
|
9132,20240918 22:30:00,68.85,68.97,68.85,68.89,117
|
|
9133,20240918 22:35:00,68.91,68.94,68.91,68.92,17
|
|
9134,20240918 22:40:00,68.94,68.98,68.89,68.95,55
|
|
9135,20240918 22:45:00,68.96,69.01,68.94,68.97,53
|
|
9136,20240918 22:50:00,68.96,69.02,68.96,68.97,27
|
|
9137,20240918 22:55:00,68.98,69.01,68.93,68.94,39
|
|
9138,20240918 23:00:00,68.95,68.96,68.93,68.94,31
|
|
9139,20240918 23:05:00,68.95,68.96,68.93,68.95,10
|
|
9140,20240918 23:10:00,68.94,68.96,68.93,68.95,24
|
|
9141,20240918 23:15:00,68.98,68.98,68.96,68.97,11
|
|
9142,20240918 23:20:00,68.99,69.0,68.98,68.99,34
|
|
9143,20240918 23:25:00,69.0,69.04,68.99,69.02,21
|
|
9144,20240918 23:30:00,69.04,69.1,69.04,69.07,48
|
|
9145,20240918 23:35:00,69.09,69.13,69.07,69.08,88
|
|
9146,20240918 23:40:00,69.1,69.1,69.05,69.05,34
|
|
9147,20240918 23:45:00,69.06,69.11,69.06,69.1,22
|
|
9148,20240918 23:50:00,69.12,69.13,69.1,69.11,24
|
|
9149,20240918 23:55:00,69.12,69.17,69.12,69.16,29
|
|
9150,20240919 00:00:00,69.16,69.16,69.08,69.11,47
|
|
9151,20240919 00:05:00,69.1,69.14,69.1,69.11,13
|
|
9152,20240919 00:10:00,69.13,69.13,69.11,69.11,10
|
|
9153,20240919 00:15:00,69.12,69.14,69.11,69.14,18
|
|
9154,20240919 00:20:00,69.14,69.15,69.12,69.15,27
|
|
9155,20240919 00:25:00,69.14,69.16,69.14,69.16,3
|
|
9156,20240919 00:30:00,69.15,69.15,69.15,69.15,9
|
|
9157,20240919 00:35:00,69.16,69.16,69.13,69.14,12
|
|
9158,20240919 00:40:00,69.14,69.14,69.11,69.13,14
|
|
9159,20240919 00:45:00,69.15,69.16,69.15,69.15,11
|
|
9160,20240919 00:50:00,69.15,69.18,69.15,69.17,13
|
|
9161,20240919 00:55:00,69.2,69.22,69.19,69.22,156
|
|
9162,20240919 01:00:00,69.21,69.24,69.19,69.24,24
|
|
9163,20240919 01:05:00,69.23,69.26,69.17,69.19,20
|
|
9164,20240919 01:10:00,69.2,69.21,69.19,69.2,26
|
|
9165,20240919 01:15:00,69.21,69.24,69.18,69.18,13
|
|
9166,20240919 01:20:00,69.21,69.21,69.19,69.2,45
|
|
9167,20240919 01:25:00,69.2,69.22,69.2,69.21,5
|
|
9168,20240919 01:30:00,69.24,69.26,69.22,69.24,50
|
|
9169,20240919 01:35:00,69.26,69.27,69.25,69.26,46
|
|
9170,20240919 01:40:00,69.27,69.34,69.27,69.33,92
|
|
9171,20240919 01:45:00,69.33,69.34,69.3,69.33,40
|
|
9172,20240919 01:50:00,69.31,69.32,69.28,69.32,52
|
|
9173,20240919 01:55:00,69.31,69.36,69.31,69.33,41
|
|
9174,20240919 02:00:00,69.34,69.43,69.34,69.42,85
|
|
9175,20240919 02:05:00,69.42,69.53,69.42,69.5,252
|
|
9176,20240919 02:10:00,69.5,69.51,69.44,69.44,75
|
|
9177,20240919 02:15:00,69.45,69.47,69.44,69.45,23
|
|
9178,20240919 02:20:00,69.45,69.56,69.45,69.56,97
|
|
9179,20240919 02:25:00,69.56,69.61,69.54,69.56,143
|
|
9180,20240919 02:30:00,69.56,69.56,69.48,69.52,102
|
|
9181,20240919 02:35:00,69.53,69.55,69.5,69.55,36
|
|
9182,20240919 02:40:00,69.54,69.57,69.53,69.55,89
|
|
9183,20240919 02:45:00,69.54,69.6,69.53,69.59,110
|
|
9184,20240919 02:50:00,69.6,69.63,69.6,69.62,100
|
|
9185,20240919 02:55:00,69.62,69.68,69.59,69.67,177
|
|
9186,20240919 03:00:00,69.68,69.76,69.59,69.6,200
|
|
9187,20240919 03:05:00,69.59,69.65,69.56,69.57,142
|
|
9188,20240919 03:10:00,69.57,69.57,69.5,69.53,105
|
|
9189,20240919 03:15:00,69.53,69.63,69.53,69.61,117
|
|
9190,20240919 03:20:00,69.63,69.68,69.6,69.68,88
|
|
9191,20240919 03:25:00,69.68,69.8,69.68,69.78,221
|
|
9192,20240919 03:30:00,69.79,69.89,69.73,69.89,213
|
|
9193,20240919 03:35:00,69.89,69.94,69.87,69.9,165
|
|
9194,20240919 03:40:00,69.89,69.9,69.84,69.9,214
|
|
9195,20240919 03:45:00,69.9,69.9,69.84,69.89,141
|
|
9196,20240919 03:50:00,69.89,69.91,69.87,69.89,88
|
|
9197,20240919 03:55:00,69.87,69.98,69.84,69.97,114
|
|
9198,20240919 04:00:00,69.98,69.98,69.88,69.92,175
|
|
9199,20240919 04:05:00,69.91,69.93,69.88,69.9,59
|
|
9200,20240919 04:10:00,69.9,70.05,69.89,70.01,210
|
|
9201,20240919 04:15:00,70.02,70.2,70.01,70.08,313
|
|
9202,20240919 04:20:00,70.08,70.09,69.97,70.01,129
|
|
9203,20240919 04:25:00,70.0,70.03,69.89,69.89,179
|
|
9204,20240919 04:30:00,69.9,69.97,69.85,69.89,159
|
|
9205,20240919 04:35:00,69.89,69.89,69.77,69.86,119
|
|
9206,20240919 04:40:00,69.88,69.92,69.84,69.9,105
|
|
9207,20240919 04:45:00,69.91,69.91,69.82,69.85,59
|
|
9208,20240919 04:50:00,69.84,69.92,69.83,69.89,37
|
|
9209,20240919 04:55:00,69.93,70.02,69.85,69.86,113
|
|
9210,20240919 05:00:00,69.88,69.95,69.88,69.95,121
|
|
9211,20240919 05:05:00,69.92,69.96,69.92,69.93,58
|
|
9212,20240919 05:10:00,69.93,70.07,69.93,70.05,93
|
|
9213,20240919 05:15:00,70.04,70.05,69.99,69.99,76
|
|
9214,20240919 05:20:00,70.0,70.04,69.96,70.02,76
|
|
9215,20240919 05:25:00,70.02,70.11,69.98,70.08,188
|
|
9216,20240919 05:30:00,70.06,70.07,69.94,70.01,198
|
|
9217,20240919 05:35:00,70.02,70.11,70.01,70.11,79
|
|
9218,20240919 05:40:00,70.12,70.13,70.04,70.04,72
|
|
9219,20240919 05:45:00,70.04,70.05,69.99,70.0,153
|
|
9220,20240919 05:50:00,70.01,70.06,70.0,70.0,43
|
|
9221,20240919 05:55:00,70.0,70.01,69.95,69.97,56
|
|
9222,20240919 06:00:00,69.97,69.99,69.87,69.88,124
|
|
9223,20240919 06:05:00,69.88,69.9,69.85,69.85,38
|
|
9224,20240919 06:10:00,69.85,69.87,69.8,69.8,107
|
|
9225,20240919 06:15:00,69.78,69.88,69.77,69.85,82
|
|
9226,20240919 06:20:00,69.87,69.89,69.83,69.83,55
|
|
9227,20240919 06:25:00,69.85,69.85,69.79,69.8,77
|
|
9228,20240919 06:30:00,69.82,69.84,69.61,69.67,220
|
|
9229,20240919 06:35:00,69.68,69.69,69.63,69.67,73
|
|
9230,20240919 06:40:00,69.64,69.68,69.55,69.56,106
|
|
9231,20240919 06:45:00,69.59,69.62,69.53,69.57,214
|
|
9232,20240919 06:50:00,69.57,69.68,69.56,69.67,99
|
|
9233,20240919 06:55:00,69.68,69.75,69.67,69.69,76
|
|
9234,20240919 07:00:00,69.69,69.84,69.69,69.79,59
|
|
9235,20240919 07:05:00,69.78,69.79,69.74,69.79,81
|
|
9236,20240919 07:10:00,69.8,69.82,69.76,69.77,47
|
|
9237,20240919 07:15:00,69.78,69.8,69.76,69.8,51
|
|
9238,20240919 07:20:00,69.81,69.9,69.79,69.85,98
|
|
9239,20240919 07:25:00,69.86,69.91,69.83,69.87,144
|
|
9240,20240919 07:30:00,69.88,69.88,69.83,69.87,68
|
|
9241,20240919 07:35:00,69.87,69.87,69.78,69.78,64
|
|
9242,20240919 07:40:00,69.76,69.8,69.75,69.79,52
|
|
9243,20240919 07:45:00,69.76,69.81,69.72,69.77,88
|
|
9244,20240919 07:50:00,69.76,69.83,69.74,69.77,32
|
|
9245,20240919 07:55:00,69.78,69.82,69.78,69.81,47
|
|
9246,20240919 08:00:00,69.83,69.94,69.75,69.91,176
|
|
9247,20240919 08:05:00,69.92,69.95,69.87,69.91,90
|
|
9248,20240919 08:10:00,69.93,69.96,69.89,69.91,50
|
|
9249,20240919 08:15:00,69.89,69.91,69.8,69.8,109
|
|
9250,20240919 08:20:00,69.82,69.86,69.8,69.84,60
|
|
9251,20240919 08:25:00,69.84,69.88,69.8,69.87,81
|
|
9252,20240919 08:30:00,69.86,69.99,69.85,69.95,409
|
|
9253,20240919 08:35:00,69.95,70.02,69.91,69.93,219
|
|
9254,20240919 08:40:00,69.96,70.09,69.95,70.08,266
|
|
9255,20240919 08:45:00,70.08,70.09,70.02,70.05,167
|
|
9256,20240919 08:50:00,70.07,70.18,70.06,70.15,211
|
|
9257,20240919 08:55:00,70.15,70.31,70.15,70.25,509
|
|
9258,20240919 09:00:00,70.24,70.28,70.07,70.15,556
|
|
9259,20240919 09:05:00,70.14,70.14,70.01,70.08,364
|
|
9260,20240919 09:10:00,70.08,70.08,69.84,69.9,499
|
|
9261,20240919 09:15:00,69.88,69.89,69.74,69.81,517
|
|
9262,20240919 09:20:00,69.81,69.82,69.66,69.74,251
|
|
9263,20240919 09:25:00,69.73,69.77,69.67,69.75,187
|
|
9264,20240919 09:30:00,69.74,69.79,69.59,69.61,415
|
|
9265,20240919 09:35:00,69.62,69.96,69.59,69.92,830
|
|
9266,20240919 09:40:00,69.93,69.99,69.82,69.86,402
|
|
9267,20240919 09:45:00,69.86,69.93,69.7,69.73,330
|
|
9268,20240919 09:50:00,69.73,69.73,69.34,69.55,1269
|
|
9269,20240919 09:55:00,69.56,69.75,69.53,69.68,476
|
|
9270,20240919 10:00:00,69.68,69.72,69.52,69.68,324
|
|
9271,20240919 10:05:00,69.68,69.88,69.63,69.81,1479
|
|
9272,20240919 10:10:00,69.81,69.82,69.68,69.72,403
|
|
9273,20240919 10:15:00,69.72,69.98,69.72,69.96,545
|
|
9274,20240919 10:20:00,69.97,69.99,69.88,69.92,455
|
|
9275,20240919 10:25:00,69.92,70.01,69.92,69.94,436
|
|
9276,20240919 10:30:00,69.94,70.0,69.89,69.95,411
|
|
9277,20240919 10:35:00,69.95,69.99,69.79,69.81,444
|
|
9278,20240919 10:40:00,69.8,69.88,69.71,69.78,590
|
|
9279,20240919 10:45:00,69.79,69.81,69.6,69.69,567
|
|
9280,20240919 10:50:00,69.7,69.9,69.7,69.81,384
|
|
9281,20240919 10:55:00,69.76,69.8,69.64,69.72,206
|
|
9282,20240919 11:00:00,69.73,69.86,69.71,69.86,376
|
|
9283,20240919 11:05:00,69.87,69.97,69.82,69.94,367
|
|
9284,20240919 11:10:00,69.96,70.04,69.92,69.92,742
|
|
9285,20240919 11:15:00,69.92,70.35,69.92,70.26,797
|
|
9286,20240919 11:20:00,70.26,70.36,70.25,70.28,831
|
|
9287,20240919 11:25:00,70.29,70.32,70.2,70.32,584
|
|
9288,20240919 11:30:00,70.33,70.48,70.24,70.47,594
|
|
9289,20240919 11:35:00,70.47,70.51,70.42,70.47,677
|
|
9290,20240919 11:40:00,70.46,70.52,70.41,70.41,549
|
|
9291,20240919 11:45:00,70.41,70.5,70.4,70.5,438
|
|
9292,20240919 11:50:00,70.49,70.55,70.49,70.5,359
|
|
9293,20240919 11:55:00,70.49,70.51,70.34,70.39,600
|
|
9294,20240919 12:00:00,70.4,70.5,70.32,70.47,307
|
|
9295,20240919 12:05:00,70.5,70.57,70.48,70.56,385
|
|
9296,20240919 12:10:00,70.55,70.56,70.44,70.53,228
|
|
9297,20240919 12:15:00,70.54,70.57,70.49,70.53,310
|
|
9298,20240919 12:20:00,70.54,70.56,70.48,70.55,220
|
|
9299,20240919 12:25:00,70.55,70.62,70.5,70.5,396
|
|
9300,20240919 12:30:00,70.51,70.53,70.39,70.45,303
|
|
9301,20240919 12:35:00,70.45,70.47,70.44,70.47,148
|
|
9302,20240919 12:40:00,70.46,70.5,70.4,70.43,281
|
|
9303,20240919 12:45:00,70.43,70.48,70.4,70.42,161
|
|
9304,20240919 12:50:00,70.41,70.42,70.32,70.32,195
|
|
9305,20240919 12:55:00,70.33,70.41,70.32,70.33,252
|
|
9306,20240919 13:00:00,70.33,70.39,70.32,70.38,235
|
|
9307,20240919 13:05:00,70.39,70.39,70.23,70.26,304
|
|
9308,20240919 13:10:00,70.27,70.33,70.22,70.25,257
|
|
9309,20240919 13:15:00,70.24,70.3,70.13,70.18,491
|
|
9310,20240919 13:20:00,70.17,70.22,70.15,70.2,136
|
|
9311,20240919 13:25:00,70.22,70.25,70.15,70.17,530
|
|
9312,20240919 13:30:00,70.18,70.21,70.13,70.16,402
|
|
9313,20240919 13:35:00,70.17,70.25,70.14,70.18,272
|
|
9314,20240919 13:40:00,70.19,70.25,70.17,70.24,111
|
|
9315,20240919 13:45:00,70.25,70.33,70.24,70.33,355
|
|
9316,20240919 13:50:00,70.32,70.32,70.22,70.22,308
|
|
9317,20240919 13:55:00,70.22,70.27,70.18,70.2,205
|
|
9318,20240919 14:00:00,70.19,70.19,70.11,70.16,321
|
|
9319,20240919 14:05:00,70.17,70.23,70.15,70.19,408
|
|
9320,20240919 14:10:00,70.18,70.2,70.14,70.18,376
|
|
9321,20240919 14:15:00,70.18,70.24,70.14,70.22,352
|
|
9322,20240919 14:20:00,70.22,70.28,70.22,70.25,493
|
|
9323,20240919 14:25:00,70.25,70.31,70.19,70.23,1340
|
|
9324,20240919 14:30:00,70.23,70.23,70.07,70.15,721
|
|
9325,20240919 14:35:00,70.16,70.2,70.15,70.17,149
|
|
9326,20240919 14:40:00,70.18,70.19,70.16,70.19,76
|
|
9327,20240919 14:45:00,70.19,70.19,70.13,70.13,146
|
|
9328,20240919 14:50:00,70.14,70.16,70.12,70.13,79
|
|
9329,20240919 14:55:00,70.14,70.14,70.1,70.11,79
|
|
9330,20240919 15:00:00,70.11,70.15,70.11,70.15,102
|
|
9331,20240919 15:05:00,70.15,70.15,70.09,70.09,122
|
|
9332,20240919 15:10:00,70.1,70.11,70.09,70.1,53
|
|
9333,20240919 15:15:00,70.1,70.15,70.09,70.1,132
|
|
9334,20240919 15:20:00,70.1,70.16,70.1,70.16,36
|
|
9335,20240919 15:25:00,70.15,70.19,70.15,70.18,50
|
|
9336,20240919 15:30:00,70.18,70.18,70.13,70.16,58
|
|
9337,20240919 15:35:00,70.16,70.19,70.16,70.16,31
|
|
9338,20240919 15:40:00,70.18,70.2,70.16,70.16,38
|
|
9339,20240919 15:45:00,70.17,70.18,70.15,70.16,68
|
|
9340,20240919 15:50:00,70.14,70.19,70.14,70.18,56
|
|
9341,20240919 15:55:00,70.18,70.18,70.15,70.16,64
|
|
9342,20240919 16:00:00,70.17,70.19,70.14,70.16,47
|
|
9343,20240919 16:05:00,70.16,70.18,70.13,70.18,80
|
|
9344,20240919 16:10:00,70.17,70.18,70.17,70.17,27
|
|
9345,20240919 16:15:00,70.17,70.17,70.13,70.17,61
|
|
9346,20240919 16:20:00,70.18,70.19,70.17,70.18,47
|
|
9347,20240919 16:25:00,70.18,70.2,70.16,70.2,37
|
|
9348,20240919 16:30:00,70.2,70.2,70.18,70.18,46
|
|
9349,20240919 16:35:00,70.17,70.19,70.17,70.18,37
|
|
9350,20240919 16:40:00,70.2,70.23,70.19,70.22,86
|
|
9351,20240919 16:45:00,70.22,70.25,70.21,70.25,66
|
|
9352,20240919 16:50:00,70.25,70.26,70.23,70.26,77
|
|
9353,20240919 16:55:00,70.25,70.26,70.21,70.21,63
|
|
9354,20240919 18:00:00,70.29,70.29,70.23,70.26,29
|
|
9355,20240919 18:05:00,70.26,70.3,70.26,70.3,75
|
|
9356,20240919 18:10:00,70.28,70.28,70.27,70.27,5
|
|
9357,20240919 18:15:00,70.27,70.27,70.27,70.27,1
|
|
9358,20240919 18:20:00,70.25,70.25,70.24,70.25,7
|
|
9359,20240919 18:25:00,70.25,70.26,70.25,70.26,17
|
|
9360,20240919 18:30:00,70.27,70.28,70.26,70.28,15
|
|
9361,20240919 18:35:00,70.28,70.28,70.27,70.27,10
|
|
9362,20240919 18:40:00,70.26,70.26,70.24,70.24,9
|
|
9363,20240919 18:45:00,70.24,70.24,70.24,70.24,1
|
|
9364,20240919 18:50:00,70.23,70.23,70.23,70.23,12
|
|
9365,20240919 18:55:00,70.23,70.23,70.23,70.23,4
|
|
9366,20240919 19:00:00,70.23,70.23,70.21,70.21,16
|
|
9367,20240919 19:05:00,70.2,70.22,70.19,70.22,7
|
|
9368,20240919 19:10:00,70.23,70.23,70.22,70.22,4
|
|
9369,20240919 19:15:00,70.22,70.22,70.22,70.22,3
|
|
9370,20240919 19:20:00,70.21,70.21,70.19,70.19,14
|
|
9371,20240919 19:25:00,70.19,70.19,70.19,70.19,0
|
|
9372,20240919 19:30:00,70.19,70.19,70.19,70.19,5
|
|
9373,20240919 19:35:00,70.17,70.18,70.15,70.15,6
|
|
9374,20240919 19:40:00,70.15,70.16,70.15,70.16,2
|
|
9375,20240919 19:45:00,70.16,70.16,70.16,70.16,0
|
|
9376,20240919 19:50:00,70.18,70.19,70.18,70.19,5
|
|
9377,20240919 19:55:00,70.18,70.18,70.13,70.13,9
|
|
9378,20240919 20:00:00,70.15,70.18,70.13,70.16,46
|
|
9379,20240919 20:05:00,70.18,70.2,70.16,70.2,25
|
|
9380,20240919 20:10:00,70.18,70.18,70.15,70.15,10
|
|
9381,20240919 20:15:00,70.16,70.16,70.14,70.14,25
|
|
9382,20240919 20:20:00,70.1,70.1,70.06,70.08,84
|
|
9383,20240919 20:25:00,70.08,70.09,70.05,70.05,26
|
|
9384,20240919 20:30:00,70.06,70.08,70.06,70.07,13
|
|
9385,20240919 20:35:00,70.08,70.11,70.06,70.11,10
|
|
9386,20240919 20:40:00,70.09,70.09,70.09,70.09,2
|
|
9387,20240919 20:45:00,70.07,70.08,70.07,70.07,12
|
|
9388,20240919 20:50:00,70.06,70.07,70.05,70.05,16
|
|
9389,20240919 20:55:00,70.06,70.09,70.06,70.07,16
|
|
9390,20240919 21:00:00,70.09,70.11,69.99,70.01,48
|
|
9391,20240919 21:05:00,70.0,70.03,69.99,70.01,41
|
|
9392,20240919 21:10:00,70.0,70.01,70.0,70.01,17
|
|
9393,20240919 21:15:00,70.01,70.02,69.98,69.99,29
|
|
9394,20240919 21:20:00,69.99,70.03,69.99,70.0,23
|
|
9395,20240919 21:25:00,69.99,70.01,69.99,69.99,20
|
|
9396,20240919 21:30:00,69.98,70.03,69.96,70.02,29
|
|
9397,20240919 21:35:00,70.02,70.02,69.93,69.95,20
|
|
9398,20240919 21:40:00,69.96,69.97,69.93,69.93,94
|
|
9399,20240919 21:45:00,69.94,70.04,69.94,69.99,70
|
|
9400,20240919 21:50:00,69.96,69.99,69.96,69.98,37
|
|
9401,20240919 21:55:00,69.99,70.04,69.99,70.0,64
|
|
9402,20240919 22:00:00,70.0,70.0,69.91,69.93,41
|
|
9403,20240919 22:05:00,69.91,69.97,69.91,69.97,24
|
|
9404,20240919 22:10:00,69.95,69.96,69.94,69.96,15
|
|
9405,20240919 22:15:00,69.95,69.95,69.94,69.94,6
|
|
9406,20240919 22:20:00,69.94,69.94,69.92,69.92,6
|
|
9407,20240919 22:25:00,69.94,69.97,69.94,69.97,64
|
|
9408,20240919 22:30:00,69.99,70.1,69.99,70.1,74
|
|
9409,20240919 22:35:00,70.09,70.09,70.07,70.07,2
|
|
9410,20240919 22:40:00,70.06,70.06,70.06,70.06,4
|
|
9411,20240919 22:45:00,70.06,70.07,70.06,70.07,4
|
|
9412,20240919 22:50:00,70.07,70.09,70.04,70.07,34
|
|
9413,20240919 22:55:00,70.05,70.07,70.05,70.07,9
|
|
9414,20240919 23:00:00,70.07,70.2,70.07,70.19,39
|
|
9415,20240919 23:05:00,70.18,70.18,70.07,70.1,12
|
|
9416,20240919 23:10:00,70.12,70.13,70.12,70.13,9
|
|
9417,20240919 23:15:00,70.16,70.17,70.15,70.16,16
|
|
9418,20240919 23:20:00,70.18,70.19,70.15,70.15,13
|
|
9419,20240919 23:25:00,70.16,70.17,70.15,70.15,6
|
|
9420,20240919 23:30:00,70.15,70.15,70.14,70.15,7
|
|
9421,20240919 23:35:00,70.15,70.16,70.15,70.16,5
|
|
9422,20240919 23:40:00,70.16,70.16,70.16,70.16,5
|
|
9423,20240919 23:45:00,70.15,70.16,70.15,70.16,3
|
|
9424,20240919 23:50:00,70.17,70.17,70.15,70.15,3
|
|
9425,20240919 23:55:00,70.15,70.15,70.15,70.15,9
|
|
9426,20240920 00:00:00,70.14,70.14,70.13,70.13,5
|
|
9427,20240920 00:05:00,70.14,70.14,70.13,70.13,23
|
|
9428,20240920 00:10:00,70.12,70.14,70.12,70.14,11
|
|
9429,20240920 00:15:00,70.12,70.12,70.12,70.12,7
|
|
9430,20240920 00:20:00,70.15,70.15,70.13,70.13,4
|
|
9431,20240920 00:25:00,70.14,70.14,70.13,70.13,3
|
|
9432,20240920 00:30:00,70.13,70.13,70.13,70.13,2
|
|
9433,20240920 00:35:00,70.13,70.14,70.08,70.1,31
|
|
9434,20240920 00:40:00,70.1,70.1,70.1,70.1,0
|
|
9435,20240920 00:45:00,70.14,70.14,70.12,70.13,8
|
|
9436,20240920 00:50:00,70.13,70.13,70.13,70.13,0
|
|
9437,20240920 00:55:00,70.13,70.14,70.12,70.14,9
|
|
9438,20240920 01:00:00,70.12,70.12,70.1,70.1,11
|
|
9439,20240920 01:05:00,70.09,70.09,70.07,70.08,11
|
|
9440,20240920 01:10:00,70.08,70.08,70.08,70.08,2
|
|
9441,20240920 01:15:00,70.08,70.08,70.05,70.06,37
|
|
9442,20240920 01:20:00,70.06,70.07,70.05,70.06,11
|
|
9443,20240920 01:25:00,70.05,70.06,70.05,70.06,4
|
|
9444,20240920 01:30:00,70.03,70.05,70.0,70.04,58
|
|
9445,20240920 01:35:00,70.05,70.05,70.01,70.02,49
|
|
9446,20240920 01:40:00,70.01,70.02,70.0,70.02,13
|
|
9447,20240920 01:45:00,70.02,70.03,70.01,70.01,49
|
|
9448,20240920 01:50:00,70.0,70.03,70.0,70.01,26
|
|
9449,20240920 01:55:00,70.02,70.06,70.02,70.05,9
|
|
9450,20240920 02:00:00,70.06,70.11,70.06,70.08,34
|
|
9451,20240920 02:05:00,70.09,70.12,70.09,70.12,27
|
|
9452,20240920 02:10:00,70.12,70.18,70.11,70.16,103
|
|
9453,20240920 02:15:00,70.16,70.21,70.13,70.18,44
|
|
9454,20240920 02:20:00,70.2,70.23,70.19,70.23,25
|
|
9455,20240920 02:25:00,70.23,70.26,70.2,70.23,110
|
|
9456,20240920 02:30:00,70.22,70.22,70.19,70.19,27
|
|
9457,20240920 02:35:00,70.18,70.2,70.17,70.19,32
|
|
9458,20240920 02:40:00,70.21,70.23,70.19,70.21,49
|
|
9459,20240920 02:45:00,70.22,70.22,70.18,70.22,20
|
|
9460,20240920 02:50:00,70.2,70.21,70.19,70.21,19
|
|
9461,20240920 02:55:00,70.21,70.21,70.16,70.17,36
|
|
9462,20240920 03:00:00,70.19,70.21,70.17,70.18,61
|
|
9463,20240920 03:05:00,70.17,70.19,70.16,70.17,31
|
|
9464,20240920 03:10:00,70.17,70.19,70.14,70.18,44
|
|
9465,20240920 03:15:00,70.18,70.18,69.97,69.98,192
|
|
9466,20240920 03:20:00,70.0,70.02,69.98,69.99,79
|
|
9467,20240920 03:25:00,69.98,70.05,69.98,69.99,37
|
|
9468,20240920 03:30:00,70.01,70.05,69.98,69.98,33
|
|
9469,20240920 03:35:00,69.98,69.99,69.91,69.91,73
|
|
9470,20240920 03:40:00,69.91,70.0,69.91,70.0,72
|
|
9471,20240920 03:45:00,69.98,69.99,69.94,69.94,21
|
|
9472,20240920 03:50:00,69.94,70.02,69.94,69.98,49
|
|
9473,20240920 03:55:00,70.02,70.02,69.95,69.95,53
|
|
9474,20240920 04:00:00,69.97,70.09,69.95,69.96,206
|
|
9475,20240920 04:05:00,69.96,70.01,69.95,70.01,70
|
|
9476,20240920 04:10:00,70.01,70.04,69.97,69.99,43
|
|
9477,20240920 04:15:00,69.99,69.99,69.85,69.92,104
|
|
9478,20240920 04:20:00,69.92,70.02,69.91,70.02,95
|
|
9479,20240920 04:25:00,70.02,70.05,69.84,69.89,206
|
|
9480,20240920 04:30:00,69.9,70.0,69.88,69.93,205
|
|
9481,20240920 04:35:00,69.92,70.01,69.92,69.96,133
|
|
9482,20240920 04:40:00,69.95,70.02,69.91,70.0,113
|
|
9483,20240920 04:45:00,70.01,70.02,69.96,69.99,48
|
|
9484,20240920 04:50:00,70.01,70.12,70.01,70.11,47
|
|
9485,20240920 04:55:00,70.11,70.16,70.09,70.15,30
|
|
9486,20240920 05:00:00,70.13,70.13,70.07,70.1,103
|
|
9487,20240920 05:05:00,70.1,70.16,70.1,70.15,82
|
|
9488,20240920 05:10:00,70.16,70.16,70.14,70.14,18
|
|
9489,20240920 05:15:00,70.14,70.25,70.12,70.25,90
|
|
9490,20240920 05:20:00,70.23,70.25,70.2,70.21,33
|
|
9491,20240920 05:25:00,70.21,70.24,70.15,70.17,54
|
|
9492,20240920 05:30:00,70.18,70.19,70.13,70.14,20
|
|
9493,20240920 05:35:00,70.15,70.24,70.15,70.24,46
|
|
9494,20240920 05:40:00,70.24,70.24,70.16,70.18,30
|
|
9495,20240920 05:45:00,70.16,70.16,70.07,70.09,117
|
|
9496,20240920 05:50:00,70.09,70.12,69.97,69.97,70
|
|
9497,20240920 05:55:00,69.95,70.0,69.94,69.94,51
|
|
9498,20240920 06:00:00,69.94,69.94,69.71,69.78,183
|
|
9499,20240920 06:05:00,69.79,69.79,69.69,69.7,179
|
|
9500,20240920 06:10:00,69.71,69.81,69.67,69.8,67
|
|
9501,20240920 06:15:00,69.8,69.81,69.77,69.79,206
|
|
9502,20240920 06:20:00,69.78,69.84,69.76,69.83,54
|
|
9503,20240920 06:25:00,69.84,69.93,69.84,69.92,108
|
|
9504,20240920 06:30:00,69.92,69.92,69.89,69.91,64
|
|
9505,20240920 06:35:00,69.92,69.96,69.91,69.94,47
|
|
9506,20240920 06:40:00,69.94,69.99,69.89,69.89,71
|
|
9507,20240920 06:45:00,69.89,69.92,69.87,69.89,35
|
|
9508,20240920 06:50:00,69.9,69.9,69.85,69.87,35
|
|
9509,20240920 06:55:00,69.87,69.96,69.84,69.94,76
|
|
9510,20240920 07:00:00,69.96,70.12,69.96,70.05,99
|
|
9511,20240920 07:05:00,70.07,70.07,69.96,69.96,60
|
|
9512,20240920 07:10:00,69.99,70.0,69.92,69.92,36
|
|
9513,20240920 07:15:00,69.89,69.91,69.87,69.9,32
|
|
9514,20240920 07:20:00,69.89,69.92,69.88,69.92,25
|
|
9515,20240920 07:25:00,69.91,69.96,69.89,69.91,57
|
|
9516,20240920 07:30:00,69.89,69.99,69.89,69.97,44
|
|
9517,20240920 07:35:00,69.95,69.99,69.93,69.97,31
|
|
9518,20240920 07:40:00,69.96,69.98,69.94,69.97,52
|
|
9519,20240920 07:45:00,69.93,69.93,69.85,69.93,122
|
|
9520,20240920 07:50:00,69.92,70.03,69.91,70.03,62
|
|
9521,20240920 07:55:00,70.03,70.03,69.97,69.97,34
|
|
9522,20240920 08:00:00,70.0,70.02,69.91,69.91,206
|
|
9523,20240920 08:05:00,69.91,69.96,69.91,69.93,38
|
|
9524,20240920 08:10:00,69.93,69.96,69.82,69.87,92
|
|
9525,20240920 08:15:00,69.89,69.93,69.86,69.89,100
|
|
9526,20240920 08:20:00,69.89,70.01,69.85,69.96,141
|
|
9527,20240920 08:25:00,69.95,70.01,69.95,69.96,44
|
|
9528,20240920 08:30:00,69.96,69.97,69.84,69.84,112
|
|
9529,20240920 08:35:00,69.85,69.92,69.84,69.91,45
|
|
9530,20240920 08:40:00,69.91,69.91,69.86,69.87,17
|
|
9531,20240920 08:45:00,69.86,69.87,69.81,69.86,75
|
|
9532,20240920 08:50:00,69.9,69.91,69.81,69.91,158
|
|
9533,20240920 08:55:00,69.9,69.96,69.88,69.91,77
|
|
9534,20240920 09:00:00,69.92,69.98,69.69,69.74,483
|
|
9535,20240920 09:05:00,69.76,69.93,69.76,69.84,334
|
|
9536,20240920 09:10:00,69.84,70.05,69.83,69.96,512
|
|
9537,20240920 09:15:00,69.96,70.01,69.84,69.89,280
|
|
9538,20240920 09:20:00,69.91,69.99,69.86,69.88,223
|
|
9539,20240920 09:25:00,69.89,69.93,69.84,69.85,228
|
|
9540,20240920 09:30:00,69.86,69.9,69.71,69.71,803
|
|
9541,20240920 09:35:00,69.72,69.85,69.7,69.82,351
|
|
9542,20240920 09:40:00,69.81,69.94,69.77,69.81,322
|
|
9543,20240920 09:45:00,69.81,69.86,69.76,69.79,282
|
|
9544,20240920 09:50:00,69.78,69.84,69.74,69.75,174
|
|
9545,20240920 09:55:00,69.75,69.76,69.52,69.61,541
|
|
9546,20240920 10:00:00,69.6,69.65,69.49,69.65,515
|
|
9547,20240920 10:05:00,69.65,69.71,69.62,69.68,250
|
|
9548,20240920 10:10:00,69.68,69.79,69.62,69.62,499
|
|
9549,20240920 10:15:00,69.62,69.75,69.61,69.71,362
|
|
9550,20240920 10:20:00,69.71,69.88,69.68,69.83,511
|
|
9551,20240920 10:25:00,69.82,69.85,69.77,69.83,409
|
|
9552,20240920 10:30:00,69.83,69.93,69.81,69.83,294
|
|
9553,20240920 10:35:00,69.85,69.9,69.77,69.9,273
|
|
9554,20240920 10:40:00,69.88,70.0,69.88,69.96,480
|
|
9555,20240920 10:45:00,69.96,70.05,69.96,70.0,423
|
|
9556,20240920 10:50:00,70.01,70.03,69.93,69.93,319
|
|
9557,20240920 10:55:00,69.94,70.06,69.92,70.03,273
|
|
9558,20240920 11:00:00,70.03,70.18,70.02,70.14,316
|
|
9559,20240920 11:05:00,70.18,70.39,70.17,70.29,688
|
|
9560,20240920 11:10:00,70.31,70.42,70.3,70.4,294
|
|
9561,20240920 11:15:00,70.4,70.48,70.27,70.32,705
|
|
9562,20240920 11:20:00,70.3,70.4,70.24,70.31,646
|
|
9563,20240920 11:25:00,70.3,70.33,70.07,70.2,907
|
|
9564,20240920 11:30:00,70.19,70.23,69.87,69.98,546
|
|
9565,20240920 11:35:00,69.96,70.09,69.95,69.98,256
|
|
9566,20240920 11:40:00,69.97,70.12,69.93,70.06,247
|
|
9567,20240920 11:45:00,70.08,70.11,69.98,70.01,171
|
|
9568,20240920 11:50:00,70.0,70.03,69.95,70.03,373
|
|
9569,20240920 11:55:00,70.02,70.07,69.99,70.05,293
|
|
9570,20240920 12:00:00,70.06,70.19,69.99,70.01,522
|
|
9571,20240920 12:05:00,70.0,70.18,70.0,70.14,248
|
|
9572,20240920 12:10:00,70.14,70.23,70.14,70.2,226
|
|
9573,20240920 12:15:00,70.19,70.21,70.17,70.2,136
|
|
9574,20240920 12:20:00,70.18,70.24,70.15,70.15,217
|
|
9575,20240920 12:25:00,70.16,70.29,70.16,70.28,344
|
|
9576,20240920 12:30:00,70.29,70.33,70.24,70.28,360
|
|
9577,20240920 12:35:00,70.29,70.37,70.27,70.36,176
|
|
9578,20240920 12:40:00,70.37,70.49,70.36,70.46,480
|
|
9579,20240920 12:45:00,70.46,70.49,70.41,70.42,305
|
|
9580,20240920 12:50:00,70.42,70.44,70.37,70.43,134
|
|
9581,20240920 12:55:00,70.41,70.42,70.37,70.38,88
|
|
9582,20240920 13:00:00,70.4,70.41,70.32,70.34,102
|
|
9583,20240920 13:05:00,70.34,70.43,70.19,70.19,450
|
|
9584,20240920 13:10:00,70.19,70.29,70.19,70.27,164
|
|
9585,20240920 13:15:00,70.27,70.32,70.22,70.32,288
|
|
9586,20240920 13:20:00,70.31,70.38,70.31,70.36,147
|
|
9587,20240920 13:25:00,70.37,70.42,70.37,70.41,199
|
|
9588,20240920 13:30:00,70.42,70.44,70.4,70.43,235
|
|
9589,20240920 13:35:00,70.44,70.48,70.4,70.41,410
|
|
9590,20240920 13:40:00,70.42,70.46,70.39,70.42,132
|
|
9591,20240920 13:45:00,70.43,70.43,70.38,70.4,170
|
|
9592,20240920 13:50:00,70.41,70.44,70.4,70.4,88
|
|
9593,20240920 13:55:00,70.41,70.48,70.41,70.46,469
|
|
9594,20240920 14:00:00,70.46,70.46,70.32,70.32,373
|
|
9595,20240920 14:05:00,70.33,70.35,70.17,70.17,801
|
|
9596,20240920 14:10:00,70.17,70.17,70.01,70.02,424
|
|
9597,20240920 14:15:00,70.03,70.13,70.03,70.06,404
|
|
9598,20240920 14:20:00,70.06,70.14,69.97,69.98,353
|
|
9599,20240920 14:25:00,69.98,70.15,69.96,70.13,1844
|
|
9600,20240920 14:30:00,70.13,70.19,70.09,70.13,498
|
|
9601,20240920 14:35:00,70.15,70.23,70.14,70.19,519
|
|
9602,20240920 14:40:00,70.17,70.17,70.13,70.17,57
|
|
9603,20240920 14:45:00,70.17,70.19,70.15,70.19,54
|
|
9604,20240920 14:50:00,70.21,70.22,70.18,70.19,196
|
|
9605,20240920 14:55:00,70.21,70.3,70.21,70.3,141
|
|
9606,20240920 15:00:00,70.3,70.31,70.25,70.29,138
|
|
9607,20240920 15:05:00,70.29,70.32,70.29,70.3,136
|
|
9608,20240920 15:10:00,70.31,70.32,70.26,70.28,130
|
|
9609,20240920 15:15:00,70.29,70.34,70.29,70.32,203
|
|
9610,20240920 15:20:00,70.33,70.37,70.31,70.32,61
|
|
9611,20240920 15:25:00,70.34,70.39,70.34,70.38,100
|
|
9612,20240920 15:30:00,70.37,70.43,70.37,70.43,101
|
|
9613,20240920 15:35:00,70.44,70.46,70.42,70.43,252
|
|
9614,20240920 15:40:00,70.43,70.44,70.4,70.4,239
|
|
9615,20240920 15:45:00,70.4,70.43,70.39,70.42,75
|
|
9616,20240920 15:50:00,70.41,70.42,70.33,70.33,178
|
|
9617,20240920 15:55:00,70.33,70.33,70.28,70.3,213
|
|
9618,20240920 16:00:00,70.32,70.33,70.29,70.33,88
|
|
9619,20240920 16:05:00,70.33,70.33,70.25,70.26,111
|
|
9620,20240920 16:10:00,70.26,70.26,70.2,70.2,90
|
|
9621,20240920 16:15:00,70.19,70.2,70.17,70.19,41
|
|
9622,20240920 16:20:00,70.21,70.21,70.19,70.2,6
|
|
9623,20240920 16:25:00,70.21,70.23,70.21,70.23,16
|
|
9624,20240920 16:30:00,70.25,70.27,70.25,70.27,30
|
|
9625,20240920 16:35:00,70.29,70.3,70.27,70.28,55
|
|
9626,20240920 16:40:00,70.29,70.3,70.27,70.28,36
|
|
9627,20240920 16:45:00,70.29,70.32,70.29,70.32,16
|
|
9628,20240920 16:50:00,70.32,70.35,70.32,70.34,67
|
|
9629,20240920 16:55:00,70.33,70.35,70.32,70.33,44
|
|
9630,20240922 18:00:00,70.43,70.43,70.29,70.32,45
|
|
9631,20240922 18:05:00,70.29,70.3,70.17,70.19,111
|
|
9632,20240922 18:10:00,70.21,70.26,70.2,70.26,102
|
|
9633,20240922 18:15:00,70.25,70.25,70.19,70.19,11
|
|
9634,20240922 18:20:00,70.2,70.21,70.15,70.15,23
|
|
9635,20240922 18:25:00,70.15,70.16,70.14,70.16,28
|
|
9636,20240922 18:30:00,70.14,70.14,70.12,70.12,9
|
|
9637,20240922 18:35:00,70.13,70.13,70.11,70.11,28
|
|
9638,20240922 18:40:00,70.1,70.1,70.07,70.08,41
|
|
9639,20240922 18:45:00,70.08,70.1,70.06,70.08,16
|
|
9640,20240922 18:50:00,70.1,70.13,70.1,70.11,10
|
|
9641,20240922 18:55:00,70.11,70.11,70.11,70.11,1
|
|
9642,20240922 19:00:00,70.11,70.11,70.11,70.11,0
|
|
9643,20240922 19:05:00,70.08,70.08,70.05,70.05,12
|
|
9644,20240922 19:10:00,70.03,70.05,69.99,70.04,46
|
|
9645,20240922 19:15:00,70.03,70.06,70.03,70.06,15
|
|
9646,20240922 19:20:00,70.07,70.09,70.06,70.06,13
|
|
9647,20240922 19:25:00,70.07,70.15,70.07,70.14,25
|
|
9648,20240922 19:30:00,70.1,70.11,70.09,70.11,6
|
|
9649,20240922 19:35:00,70.11,70.11,70.07,70.07,7
|
|
9650,20240922 19:40:00,70.08,70.09,70.08,70.09,5
|
|
9651,20240922 19:45:00,70.1,70.12,70.1,70.12,17
|
|
9652,20240922 19:50:00,70.11,70.12,70.09,70.12,32
|
|
9653,20240922 19:55:00,70.13,70.13,70.12,70.13,7
|
|
9654,20240922 20:00:00,70.14,70.19,70.13,70.13,29
|
|
9655,20240922 20:05:00,70.12,70.19,70.1,70.19,41
|
|
9656,20240922 20:10:00,70.19,70.26,70.19,70.25,41
|
|
9657,20240922 20:15:00,70.23,70.24,70.23,70.23,3
|
|
9658,20240922 20:20:00,70.25,70.29,70.25,70.28,23
|
|
9659,20240922 20:25:00,70.28,70.32,70.28,70.32,8
|
|
9660,20240922 20:30:00,70.33,70.34,70.33,70.33,14
|
|
9661,20240922 20:35:00,70.32,70.33,70.31,70.33,5
|
|
9662,20240922 20:40:00,70.33,70.34,70.3,70.31,22
|
|
9663,20240922 20:45:00,70.32,70.38,70.32,70.38,25
|
|
9664,20240922 20:50:00,70.34,70.35,70.34,70.35,5
|
|
9665,20240922 20:55:00,70.35,70.36,70.3,70.31,12
|
|
9666,20240922 21:00:00,70.33,70.37,70.31,70.32,37
|
|
9667,20240922 21:05:00,70.36,70.41,70.36,70.4,47
|
|
9668,20240922 21:10:00,70.39,70.54,70.37,70.53,53
|
|
9669,20240922 21:15:00,70.53,70.72,70.48,70.49,274
|
|
9670,20240922 21:20:00,70.46,70.49,70.42,70.42,33
|
|
9671,20240922 21:25:00,70.4,70.43,70.36,70.43,16
|
|
9672,20240922 21:30:00,70.41,70.51,70.4,70.5,16
|
|
9673,20240922 21:35:00,70.51,70.67,70.51,70.67,24
|
|
9674,20240922 21:40:00,70.67,70.71,70.61,70.7,88
|
|
9675,20240922 21:45:00,70.69,70.7,70.66,70.7,19
|
|
9676,20240922 21:50:00,70.7,70.7,70.65,70.65,15
|
|
9677,20240922 21:55:00,70.64,70.7,70.64,70.67,80
|
|
9678,20240922 22:00:00,70.66,70.68,70.51,70.54,52
|
|
9679,20240922 22:05:00,70.52,70.57,70.51,70.55,24
|
|
9680,20240922 22:10:00,70.57,70.58,70.57,70.57,6
|
|
9681,20240922 22:15:00,70.56,70.57,70.52,70.55,20
|
|
9682,20240922 22:20:00,70.55,70.59,70.55,70.56,11
|
|
9683,20240922 22:25:00,70.58,70.6,70.57,70.57,27
|
|
9684,20240922 22:30:00,70.56,70.61,70.55,70.56,38
|
|
9685,20240922 22:35:00,70.55,70.58,70.53,70.55,49
|
|
9686,20240922 22:40:00,70.57,70.6,70.55,70.59,32
|
|
9687,20240922 22:45:00,70.58,70.58,70.56,70.56,7
|
|
9688,20240922 22:50:00,70.54,70.57,70.54,70.57,19
|
|
9689,20240922 22:55:00,70.56,70.56,70.5,70.5,15
|
|
9690,20240922 23:00:00,70.51,70.6,70.49,70.58,44
|
|
9691,20240922 23:05:00,70.58,70.58,70.54,70.56,10
|
|
9692,20240922 23:10:00,70.57,70.6,70.56,70.6,17
|
|
9693,20240922 23:15:00,70.61,70.66,70.58,70.66,11
|
|
9694,20240922 23:20:00,70.69,70.69,70.64,70.64,19
|
|
9695,20240922 23:25:00,70.67,70.68,70.67,70.67,11
|
|
9696,20240922 23:30:00,70.66,70.69,70.66,70.68,21
|
|
9697,20240922 23:35:00,70.68,70.7,70.65,70.66,11
|
|
9698,20240922 23:40:00,70.68,70.71,70.68,70.7,26
|
|
9699,20240922 23:45:00,70.68,70.68,70.66,70.66,2
|
|
9700,20240922 23:50:00,70.66,70.68,70.66,70.66,40
|
|
9701,20240922 23:55:00,70.65,70.65,70.63,70.64,15
|
|
9702,20240923 00:00:00,70.65,70.7,70.65,70.7,9
|
|
9703,20240923 00:05:00,70.69,70.71,70.69,70.71,5
|
|
9704,20240923 00:10:00,70.72,70.73,70.72,70.73,12
|
|
9705,20240923 00:15:00,70.72,70.72,70.71,70.71,2
|
|
9706,20240923 00:20:00,70.73,70.73,70.68,70.68,7
|
|
9707,20240923 00:25:00,70.71,70.74,70.71,70.74,15
|
|
9708,20240923 00:30:00,70.73,70.74,70.73,70.74,2
|
|
9709,20240923 00:35:00,70.71,70.74,70.71,70.72,14
|
|
9710,20240923 00:40:00,70.73,70.74,70.73,70.74,11
|
|
9711,20240923 00:45:00,70.73,70.74,70.73,70.73,8
|
|
9712,20240923 00:50:00,70.73,70.75,70.73,70.75,4
|
|
9713,20240923 00:55:00,70.73,70.73,70.72,70.72,5
|
|
9714,20240923 01:00:00,70.73,70.75,70.72,70.72,153
|
|
9715,20240923 01:05:00,70.7,70.7,70.67,70.67,7
|
|
9716,20240923 01:10:00,70.67,70.69,70.66,70.66,17
|
|
9717,20240923 01:15:00,70.66,70.69,70.65,70.65,38
|
|
9718,20240923 01:20:00,70.66,70.66,70.65,70.65,9
|
|
9719,20240923 01:25:00,70.68,70.68,70.67,70.67,3
|
|
9720,20240923 01:30:00,70.66,70.67,70.65,70.65,12
|
|
9721,20240923 01:35:00,70.65,70.74,70.65,70.72,31
|
|
9722,20240923 01:40:00,70.71,70.71,70.68,70.68,6
|
|
9723,20240923 01:45:00,70.71,70.71,70.68,70.7,17
|
|
9724,20240923 01:50:00,70.71,70.73,70.68,70.73,123
|
|
9725,20240923 01:55:00,70.68,70.68,70.64,70.68,13
|
|
9726,20240923 02:00:00,70.68,70.69,70.63,70.63,36
|
|
9727,20240923 02:05:00,70.63,70.71,70.63,70.69,92
|
|
9728,20240923 02:10:00,70.66,70.68,70.64,70.67,39
|
|
9729,20240923 02:15:00,70.69,70.71,70.52,70.53,157
|
|
9730,20240923 02:20:00,70.53,70.59,70.52,70.56,48
|
|
9731,20240923 02:25:00,70.57,70.61,70.57,70.59,30
|
|
9732,20240923 02:30:00,70.61,70.61,70.54,70.55,46
|
|
9733,20240923 02:35:00,70.54,70.54,70.52,70.53,33
|
|
9734,20240923 02:40:00,70.56,70.56,70.48,70.52,50
|
|
9735,20240923 02:45:00,70.53,70.53,70.44,70.44,72
|
|
9736,20240923 02:50:00,70.46,70.49,70.43,70.43,47
|
|
9737,20240923 02:55:00,70.45,70.45,70.38,70.4,34
|
|
9738,20240923 03:00:00,70.39,70.45,70.34,70.34,126
|
|
9739,20240923 03:05:00,70.34,70.36,70.25,70.26,165
|
|
9740,20240923 03:10:00,70.27,70.27,70.2,70.22,239
|
|
9741,20240923 03:15:00,70.21,70.21,69.93,69.96,484
|
|
9742,20240923 03:20:00,69.94,69.99,69.83,69.98,247
|
|
9743,20240923 03:25:00,70.0,70.08,70.0,70.04,110
|
|
9744,20240923 03:30:00,70.05,70.23,70.03,70.17,187
|
|
9745,20240923 03:35:00,70.16,70.25,70.15,70.23,49
|
|
9746,20240923 03:40:00,70.22,70.31,70.22,70.26,146
|
|
9747,20240923 03:45:00,70.26,70.29,70.22,70.24,72
|
|
9748,20240923 03:50:00,70.22,70.25,70.15,70.21,121
|
|
9749,20240923 03:55:00,70.23,70.25,70.16,70.17,112
|
|
9750,20240923 04:00:00,70.18,70.23,70.12,70.18,149
|
|
9751,20240923 04:05:00,70.17,70.27,70.17,70.26,125
|
|
9752,20240923 04:10:00,70.26,70.41,70.21,70.24,165
|
|
9753,20240923 04:15:00,70.25,70.3,70.21,70.23,180
|
|
9754,20240923 04:20:00,70.22,70.35,70.22,70.26,133
|
|
9755,20240923 04:25:00,70.28,70.29,70.09,70.11,246
|
|
9756,20240923 04:30:00,70.11,70.16,69.95,69.96,300
|
|
9757,20240923 04:35:00,69.96,70.1,69.95,70.0,365
|
|
9758,20240923 04:40:00,70.0,70.07,69.99,69.99,172
|
|
9759,20240923 04:45:00,69.97,70.04,69.91,70.0,355
|
|
9760,20240923 04:50:00,70.0,70.18,70.0,70.1,241
|
|
9761,20240923 04:55:00,70.08,70.09,70.01,70.04,318
|
|
9762,20240923 05:00:00,70.03,70.11,70.0,70.05,138
|
|
9763,20240923 05:05:00,70.04,70.16,69.99,70.14,191
|
|
9764,20240923 05:10:00,70.14,70.33,70.14,70.18,142
|
|
9765,20240923 05:15:00,70.16,70.26,70.15,70.22,171
|
|
9766,20240923 05:20:00,70.18,70.26,70.15,70.21,50
|
|
9767,20240923 05:25:00,70.21,70.27,70.18,70.21,150
|
|
9768,20240923 05:30:00,70.21,70.29,70.2,70.22,66
|
|
9769,20240923 05:35:00,70.24,70.37,70.22,70.31,105
|
|
9770,20240923 05:40:00,70.3,70.37,70.29,70.31,77
|
|
9771,20240923 05:45:00,70.32,70.35,70.28,70.34,95
|
|
9772,20240923 05:50:00,70.31,70.39,70.31,70.36,47
|
|
9773,20240923 05:55:00,70.32,70.36,70.28,70.28,39
|
|
9774,20240923 06:00:00,70.27,70.36,70.21,70.25,61
|
|
9775,20240923 06:05:00,70.22,70.37,70.22,70.31,38
|
|
9776,20240923 06:10:00,70.32,70.37,70.29,70.35,35
|
|
9777,20240923 06:15:00,70.37,70.39,70.29,70.34,78
|
|
9778,20240923 06:20:00,70.36,70.36,70.31,70.35,46
|
|
9779,20240923 06:25:00,70.35,70.42,70.31,70.37,51
|
|
9780,20240923 06:30:00,70.37,70.42,70.34,70.37,66
|
|
9781,20240923 06:35:00,70.37,70.41,70.34,70.4,94
|
|
9782,20240923 06:40:00,70.41,70.45,70.39,70.4,84
|
|
9783,20240923 06:45:00,70.42,70.46,70.36,70.38,77
|
|
9784,20240923 06:50:00,70.38,70.4,70.31,70.33,69
|
|
9785,20240923 06:55:00,70.32,70.32,70.22,70.25,38
|
|
9786,20240923 07:00:00,70.25,70.36,70.25,70.33,54
|
|
9787,20240923 07:05:00,70.33,70.36,70.33,70.33,19
|
|
9788,20240923 07:10:00,70.33,70.38,70.32,70.32,43
|
|
9789,20240923 07:15:00,70.34,70.39,70.34,70.39,20
|
|
9790,20240923 07:20:00,70.44,70.49,70.42,70.42,63
|
|
9791,20240923 07:25:00,70.42,70.43,70.36,70.39,78
|
|
9792,20240923 07:30:00,70.4,70.5,70.39,70.42,64
|
|
9793,20240923 07:35:00,70.42,70.45,70.33,70.33,84
|
|
9794,20240923 07:40:00,70.32,70.42,70.31,70.39,83
|
|
9795,20240923 07:45:00,70.41,70.48,70.39,70.48,82
|
|
9796,20240923 07:50:00,70.47,70.54,70.45,70.46,84
|
|
9797,20240923 07:55:00,70.46,70.53,70.46,70.48,116
|
|
9798,20240923 08:00:00,70.48,70.54,70.34,70.34,230
|
|
9799,20240923 08:05:00,70.34,70.35,70.17,70.17,204
|
|
9800,20240923 08:10:00,70.16,70.2,70.09,70.1,207
|
|
9801,20240923 08:15:00,70.12,70.22,70.11,70.14,176
|
|
9802,20240923 08:20:00,70.11,70.21,70.08,70.12,115
|
|
9803,20240923 08:25:00,70.12,70.15,70.08,70.1,107
|
|
9804,20240923 08:30:00,70.12,70.16,70.01,70.03,227
|
|
9805,20240923 08:35:00,70.02,70.13,70.02,70.06,170
|
|
9806,20240923 08:40:00,70.04,70.12,70.04,70.11,152
|
|
9807,20240923 08:45:00,70.11,70.24,70.09,70.21,274
|
|
9808,20240923 08:50:00,70.22,70.22,70.16,70.17,61
|
|
9809,20240923 08:55:00,70.17,70.26,70.16,70.25,270
|
|
9810,20240923 09:00:00,70.26,70.46,70.25,70.36,788
|
|
9811,20240923 09:05:00,70.36,70.38,70.27,70.34,266
|
|
9812,20240923 09:10:00,70.34,70.37,70.21,70.21,186
|
|
9813,20240923 09:15:00,70.22,70.28,70.09,70.17,355
|
|
9814,20240923 09:20:00,70.19,70.37,70.18,70.36,277
|
|
9815,20240923 09:25:00,70.36,70.38,70.24,70.35,246
|
|
9816,20240923 09:30:00,70.35,70.38,70.17,70.3,478
|
|
9817,20240923 09:35:00,70.29,70.35,70.21,70.35,222
|
|
9818,20240923 09:40:00,70.35,70.5,70.31,70.31,322
|
|
9819,20240923 09:45:00,70.3,70.43,70.26,70.41,542
|
|
9820,20240923 09:50:00,70.42,70.73,70.42,70.7,1097
|
|
9821,20240923 09:55:00,70.7,70.89,70.7,70.8,1044
|
|
9822,20240923 10:00:00,70.79,70.93,70.74,70.89,696
|
|
9823,20240923 10:05:00,70.9,70.92,70.78,70.82,544
|
|
9824,20240923 10:10:00,70.82,70.94,70.82,70.93,483
|
|
9825,20240923 10:15:00,70.92,70.93,70.8,70.83,381
|
|
9826,20240923 10:20:00,70.85,70.87,70.71,70.75,309
|
|
9827,20240923 10:25:00,70.75,70.88,70.72,70.81,191
|
|
9828,20240923 10:30:00,70.82,70.89,70.77,70.86,182
|
|
9829,20240923 10:35:00,70.88,70.88,70.53,70.54,560
|
|
9830,20240923 10:40:00,70.52,70.52,70.2,70.35,991
|
|
9831,20240923 10:45:00,70.35,70.5,70.22,70.35,642
|
|
9832,20240923 10:50:00,70.33,70.37,70.21,70.29,273
|
|
9833,20240923 10:55:00,70.27,70.4,70.24,70.28,175
|
|
9834,20240923 11:00:00,70.27,70.27,70.09,70.17,842
|
|
9835,20240923 11:05:00,70.16,70.2,70.07,70.12,325
|
|
9836,20240923 11:10:00,70.12,70.13,70.0,70.1,686
|
|
9837,20240923 11:15:00,70.08,70.08,69.74,69.96,1456
|
|
9838,20240923 11:20:00,69.95,69.96,69.81,69.81,536
|
|
9839,20240923 11:25:00,69.82,69.9,69.74,69.87,472
|
|
9840,20240923 11:30:00,69.82,69.86,69.72,69.78,530
|
|
9841,20240923 11:35:00,69.76,69.77,69.61,69.64,720
|
|
9842,20240923 11:40:00,69.63,69.65,69.47,69.5,886
|
|
9843,20240923 11:45:00,69.5,69.5,69.27,69.37,1126
|
|
9844,20240923 11:50:00,69.35,69.43,69.31,69.32,471
|
|
9845,20240923 11:55:00,69.3,69.34,69.09,69.22,1024
|
|
9846,20240923 12:00:00,69.21,69.32,69.17,69.27,524
|
|
9847,20240923 12:05:00,69.27,69.34,69.06,69.14,550
|
|
9848,20240923 12:10:00,69.14,69.17,68.93,69.03,949
|
|
9849,20240923 12:15:00,69.03,69.11,68.86,68.93,667
|
|
9850,20240923 12:20:00,68.9,68.91,68.77,68.82,584
|
|
9851,20240923 12:25:00,68.8,68.83,68.73,68.82,651
|
|
9852,20240923 12:30:00,68.82,68.9,68.78,68.83,537
|
|
9853,20240923 12:35:00,68.82,68.95,68.82,68.91,364
|
|
9854,20240923 12:40:00,68.89,68.93,68.83,68.84,164
|
|
9855,20240923 12:45:00,68.84,68.99,68.84,68.96,341
|
|
9856,20240923 12:50:00,68.95,69.12,68.92,69.11,359
|
|
9857,20240923 12:55:00,69.12,69.3,69.09,69.23,658
|
|
9858,20240923 13:00:00,69.22,69.31,69.18,69.26,283
|
|
9859,20240923 13:05:00,69.27,69.42,69.2,69.4,438
|
|
9860,20240923 13:10:00,69.38,69.46,69.34,69.43,406
|
|
9861,20240923 13:15:00,69.44,69.67,69.42,69.53,590
|
|
9862,20240923 13:20:00,69.54,69.58,69.52,69.57,77
|
|
9863,20240923 13:25:00,69.57,69.63,69.54,69.57,193
|
|
9864,20240923 13:30:00,69.57,69.65,69.57,69.6,178
|
|
9865,20240923 13:35:00,69.6,69.64,69.58,69.58,88
|
|
9866,20240923 13:40:00,69.58,69.68,69.52,69.68,396
|
|
9867,20240923 13:45:00,69.67,69.72,69.64,69.65,322
|
|
9868,20240923 13:50:00,69.64,69.67,69.6,69.62,210
|
|
9869,20240923 13:55:00,69.62,69.64,69.59,69.62,126
|
|
9870,20240923 14:00:00,69.6,69.66,69.56,69.56,209
|
|
9871,20240923 14:05:00,69.56,69.62,69.55,69.61,130
|
|
9872,20240923 14:10:00,69.61,69.61,69.54,69.58,208
|
|
9873,20240923 14:15:00,69.59,69.66,69.56,69.64,386
|
|
9874,20240923 14:20:00,69.63,69.67,69.57,69.64,397
|
|
9875,20240923 14:25:00,69.64,69.71,69.57,69.61,764
|
|
9876,20240923 14:30:00,69.61,69.62,69.57,69.57,280
|
|
9877,20240923 14:35:00,69.58,69.64,69.57,69.61,221
|
|
9878,20240923 14:40:00,69.63,69.66,69.63,69.65,179
|
|
9879,20240923 14:45:00,69.65,69.66,69.62,69.63,68
|
|
9880,20240923 14:50:00,69.63,69.63,69.55,69.6,124
|
|
9881,20240923 14:55:00,69.6,69.61,69.57,69.6,50
|
|
9882,20240923 15:00:00,69.6,69.63,69.59,69.62,94
|
|
9883,20240923 15:05:00,69.62,69.67,69.62,69.65,143
|
|
9884,20240923 15:10:00,69.66,69.71,69.66,69.69,216
|
|
9885,20240923 15:15:00,69.69,69.7,69.67,69.67,140
|
|
9886,20240923 15:20:00,69.67,69.69,69.67,69.69,52
|
|
9887,20240923 15:25:00,69.68,69.7,69.68,69.69,42
|
|
9888,20240923 15:30:00,69.7,69.74,69.7,69.72,172
|
|
9889,20240923 15:35:00,69.73,69.77,69.71,69.72,131
|
|
9890,20240923 15:40:00,69.71,69.72,69.69,69.7,69
|
|
9891,20240923 15:45:00,69.69,69.75,69.68,69.74,140
|
|
9892,20240923 15:50:00,69.74,69.79,69.74,69.76,168
|
|
9893,20240923 15:55:00,69.76,69.8,69.76,69.78,131
|
|
9894,20240923 16:00:00,69.78,69.78,69.76,69.76,58
|
|
9895,20240923 16:05:00,69.76,69.78,69.75,69.75,102
|
|
9896,20240923 16:10:00,69.77,69.78,69.76,69.76,22
|
|
9897,20240923 16:15:00,69.76,69.77,69.75,69.75,36
|
|
9898,20240923 16:20:00,69.76,69.76,69.74,69.74,8
|
|
9899,20240923 16:25:00,69.75,69.75,69.73,69.75,10
|
|
9900,20240923 16:30:00,69.75,69.85,69.75,69.85,92
|
|
9901,20240923 16:35:00,69.85,69.87,69.84,69.85,63
|
|
9902,20240923 16:40:00,69.84,69.9,69.84,69.88,94
|
|
9903,20240923 16:45:00,69.88,69.88,69.85,69.86,22
|
|
9904,20240923 16:50:00,69.86,69.91,69.86,69.91,37
|
|
9905,20240923 16:55:00,69.92,69.95,69.88,69.95,80
|
|
9906,20240923 18:00:00,69.96,70.04,69.91,69.91,58
|
|
9907,20240923 18:05:00,69.9,69.92,69.89,69.9,10
|
|
9908,20240923 18:10:00,69.91,69.91,69.9,69.9,8
|
|
9909,20240923 18:15:00,69.89,69.91,69.89,69.89,10
|
|
9910,20240923 18:20:00,69.89,69.9,69.88,69.88,7
|
|
9911,20240923 18:25:00,69.89,69.95,69.89,69.91,34
|
|
9912,20240923 18:30:00,69.9,69.9,69.9,69.9,10
|
|
9913,20240923 18:35:00,69.9,69.9,69.9,69.9,1
|
|
9914,20240923 18:40:00,69.88,69.88,69.87,69.87,9
|
|
9915,20240923 18:45:00,69.87,69.87,69.85,69.85,11
|
|
9916,20240923 18:50:00,69.85,69.85,69.85,69.85,0
|
|
9917,20240923 18:55:00,69.88,69.88,69.87,69.88,4
|
|
9918,20240923 19:00:00,69.87,69.87,69.87,69.87,2
|
|
9919,20240923 19:05:00,69.86,69.86,69.86,69.86,1
|
|
9920,20240923 19:10:00,69.86,69.86,69.81,69.81,60
|
|
9921,20240923 19:15:00,69.8,69.81,69.79,69.8,35
|
|
9922,20240923 19:20:00,69.8,69.8,69.8,69.8,0
|
|
9923,20240923 19:25:00,69.8,69.8,69.79,69.79,2
|
|
9924,20240923 19:30:00,69.77,69.79,69.77,69.79,2
|
|
9925,20240923 19:35:00,69.79,69.82,69.79,69.8,15
|
|
9926,20240923 19:40:00,69.8,69.8,69.79,69.79,10
|
|
9927,20240923 19:45:00,69.82,69.84,69.82,69.84,24
|
|
9928,20240923 19:50:00,69.84,69.84,69.84,69.84,0
|
|
9929,20240923 19:55:00,69.84,69.86,69.84,69.86,2
|
|
9930,20240923 20:00:00,69.86,69.86,69.81,69.81,47
|
|
9931,20240923 20:05:00,69.8,69.83,69.79,69.83,15
|
|
9932,20240923 20:10:00,69.81,69.87,69.81,69.87,9
|
|
9933,20240923 20:15:00,69.89,69.9,69.85,69.85,38
|
|
9934,20240923 20:20:00,69.86,69.87,69.86,69.87,16
|
|
9935,20240923 20:25:00,69.9,69.9,69.87,69.87,5
|
|
9936,20240923 20:30:00,69.84,69.86,69.82,69.86,35
|
|
9937,20240923 20:35:00,69.85,69.88,69.82,69.83,35
|
|
9938,20240923 20:40:00,69.82,69.82,69.79,69.79,15
|
|
9939,20240923 20:45:00,69.82,69.83,69.79,69.79,15
|
|
9940,20240923 20:50:00,69.78,69.8,69.76,69.76,22
|
|
9941,20240923 20:55:00,69.73,69.74,69.7,69.71,27
|
|
9942,20240923 21:00:00,69.71,69.77,69.69,69.71,61
|
|
9943,20240923 21:05:00,69.71,69.88,69.7,69.82,143
|
|
9944,20240923 21:10:00,69.81,70.17,69.79,70.07,196
|
|
9945,20240923 21:15:00,70.07,70.07,70.01,70.04,43
|
|
9946,20240923 21:20:00,70.07,70.07,69.99,70.06,36
|
|
9947,20240923 21:25:00,70.05,70.09,70.0,70.09,33
|
|
9948,20240923 21:30:00,70.09,70.11,70.03,70.04,29
|
|
9949,20240923 21:35:00,70.04,70.09,70.02,70.08,23
|
|
9950,20240923 21:40:00,70.05,70.07,70.05,70.05,28
|
|
9951,20240923 21:45:00,70.03,70.06,70.0,70.0,25
|
|
9952,20240923 21:50:00,69.96,70.0,69.95,69.95,81
|
|
9953,20240923 21:55:00,69.99,70.02,69.99,70.02,8
|
|
9954,20240923 22:00:00,70.01,70.03,69.92,69.92,64
|
|
9955,20240923 22:05:00,69.92,69.97,69.92,69.94,25
|
|
9956,20240923 22:10:00,69.92,70.01,69.91,70.0,69
|
|
9957,20240923 22:15:00,70.03,70.03,70.0,70.02,20
|
|
9958,20240923 22:20:00,70.0,70.01,70.0,70.01,5
|
|
9959,20240923 22:25:00,70.01,70.04,70.01,70.04,9
|
|
9960,20240923 22:30:00,70.02,70.08,70.02,70.06,16
|
|
9961,20240923 22:35:00,70.06,70.06,69.97,69.97,20
|
|
9962,20240923 22:40:00,69.96,70.04,69.96,70.03,28
|
|
9963,20240923 22:45:00,70.02,70.13,70.02,70.13,65
|
|
9964,20240923 22:50:00,70.14,70.15,70.13,70.14,19
|
|
9965,20240923 22:55:00,70.14,70.23,70.14,70.22,57
|
|
9966,20240923 23:00:00,70.22,70.28,70.19,70.2,65
|
|
9967,20240923 23:05:00,70.2,70.23,70.2,70.23,24
|
|
9968,20240923 23:10:00,70.25,70.26,70.23,70.26,15
|
|
9969,20240923 23:15:00,70.27,70.29,70.27,70.28,18
|
|
9970,20240923 23:20:00,70.31,70.32,70.28,70.29,30
|
|
9971,20240923 23:25:00,70.3,70.36,70.29,70.35,71
|
|
9972,20240923 23:30:00,70.34,70.34,70.24,70.26,56
|
|
9973,20240923 23:35:00,70.28,70.33,70.28,70.32,30
|
|
9974,20240923 23:40:00,70.33,70.38,70.33,70.38,20
|
|
9975,20240923 23:45:00,70.37,70.43,70.37,70.39,39
|
|
9976,20240923 23:50:00,70.39,70.39,70.34,70.37,18
|
|
9977,20240923 23:55:00,70.36,70.36,70.34,70.34,16
|
|
9978,20240924 00:00:00,70.37,70.38,70.34,70.34,14
|
|
9979,20240924 00:05:00,70.35,70.35,70.3,70.31,124
|
|
9980,20240924 00:10:00,70.31,70.35,70.31,70.33,42
|
|
9981,20240924 00:15:00,70.34,70.35,70.33,70.35,20
|
|
9982,20240924 00:20:00,70.34,70.37,70.34,70.37,22
|
|
9983,20240924 00:25:00,70.38,70.39,70.36,70.37,26
|
|
9984,20240924 00:30:00,70.38,70.43,70.37,70.38,81
|
|
9985,20240924 00:35:00,70.39,70.39,70.34,70.35,163
|
|
9986,20240924 00:40:00,70.38,70.39,70.35,70.39,25
|
|
9987,20240924 00:45:00,70.38,70.38,70.37,70.37,8
|
|
9988,20240924 00:50:00,70.36,70.39,70.36,70.39,27
|
|
9989,20240924 00:55:00,70.41,70.42,70.4,70.41,12
|
|
9990,20240924 01:00:00,70.42,70.45,70.42,70.43,26
|
|
9991,20240924 01:05:00,70.43,70.43,70.4,70.42,32
|
|
9992,20240924 01:10:00,70.42,70.42,70.37,70.37,17
|
|
9993,20240924 01:15:00,70.37,70.41,70.37,70.4,43
|
|
9994,20240924 01:20:00,70.41,70.44,70.4,70.43,11
|
|
9995,20240924 01:25:00,70.43,70.47,70.43,70.45,33
|
|
9996,20240924 01:30:00,70.48,70.51,70.45,70.47,148
|
|
9997,20240924 01:35:00,70.48,70.51,70.45,70.48,79
|
|
9998,20240924 01:40:00,70.5,70.53,70.48,70.49,132
|
|
9999,20240924 01:45:00,70.48,70.52,70.46,70.51,60
|
|
10000,20240924 01:50:00,70.49,70.52,70.49,70.49,14
|
|
10001,20240924 01:55:00,70.49,70.5,70.41,70.41,25
|
|
10002,20240924 02:00:00,70.42,70.48,70.42,70.47,100
|
|
10003,20240924 02:05:00,70.48,70.49,70.44,70.45,96
|
|
10004,20240924 02:10:00,70.48,70.49,70.45,70.46,55
|
|
10005,20240924 02:15:00,70.48,70.52,70.45,70.52,41
|
|
10006,20240924 02:20:00,70.52,70.53,70.41,70.41,70
|
|
10007,20240924 02:25:00,70.44,70.45,70.4,70.4,49
|
|
10008,20240924 02:30:00,70.43,70.49,70.42,70.45,115
|
|
10009,20240924 02:35:00,70.46,70.49,70.45,70.48,52
|
|
10010,20240924 02:40:00,70.46,70.47,70.44,70.45,56
|
|
10011,20240924 02:45:00,70.49,70.52,70.46,70.49,39
|
|
10012,20240924 02:50:00,70.5,70.57,70.5,70.53,118
|
|
10013,20240924 02:55:00,70.55,70.58,70.53,70.58,101
|
|
10014,20240924 03:00:00,70.58,70.64,70.55,70.6,144
|
|
10015,20240924 03:05:00,70.59,70.63,70.59,70.61,53
|
|
10016,20240924 03:10:00,70.61,70.62,70.54,70.57,71
|
|
10017,20240924 03:15:00,70.57,70.59,70.55,70.57,52
|
|
10018,20240924 03:20:00,70.56,70.57,70.53,70.54,37
|
|
10019,20240924 03:25:00,70.57,70.59,70.55,70.58,103
|
|
10020,20240924 03:30:00,70.56,70.6,70.55,70.55,42
|
|
10021,20240924 03:35:00,70.56,70.63,70.56,70.62,39
|
|
10022,20240924 03:40:00,70.61,70.63,70.6,70.61,45
|
|
10023,20240924 03:45:00,70.61,70.78,70.61,70.75,242
|
|
10024,20240924 03:50:00,70.75,70.75,70.65,70.65,73
|
|
10025,20240924 03:55:00,70.64,70.7,70.59,70.6,117
|
|
10026,20240924 04:00:00,70.6,70.69,70.57,70.65,123
|
|
10027,20240924 04:05:00,70.66,70.7,70.6,70.63,95
|
|
10028,20240924 04:10:00,70.62,70.68,70.62,70.68,65
|
|
10029,20240924 04:15:00,70.69,70.76,70.67,70.73,76
|
|
10030,20240924 04:20:00,70.74,70.79,70.58,70.59,255
|
|
10031,20240924 04:25:00,70.59,70.77,70.59,70.73,458
|
|
10032,20240924 04:30:00,70.72,70.78,70.68,70.78,159
|
|
10033,20240924 04:35:00,70.78,70.94,70.76,70.93,289
|
|
10034,20240924 04:40:00,70.92,70.98,70.87,70.87,259
|
|
10035,20240924 04:45:00,70.86,70.93,70.85,70.92,108
|
|
10036,20240924 04:50:00,70.93,70.99,70.91,70.95,155
|
|
10037,20240924 04:55:00,70.95,71.15,70.95,71.11,457
|
|
10038,20240924 05:00:00,71.13,71.19,71.13,71.18,225
|
|
10039,20240924 05:05:00,71.17,71.29,71.16,71.19,501
|
|
10040,20240924 05:10:00,71.18,71.31,71.17,71.31,97
|
|
10041,20240924 05:15:00,71.29,71.45,71.25,71.42,252
|
|
10042,20240924 05:20:00,71.42,71.44,71.34,71.35,189
|
|
10043,20240924 05:25:00,71.34,71.36,71.31,71.36,119
|
|
10044,20240924 05:30:00,71.36,71.38,71.3,71.36,157
|
|
10045,20240924 05:35:00,71.32,71.37,71.32,71.33,56
|
|
10046,20240924 05:40:00,71.35,71.37,71.33,71.36,85
|
|
10047,20240924 05:45:00,71.36,71.37,71.29,71.33,119
|
|
10048,20240924 05:50:00,71.33,71.39,71.33,71.39,59
|
|
10049,20240924 05:55:00,71.4,71.41,71.34,71.4,44
|
|
10050,20240924 06:00:00,71.41,71.5,71.41,71.47,210
|
|
10051,20240924 06:05:00,71.47,71.47,71.4,71.44,90
|
|
10052,20240924 06:10:00,71.43,71.48,71.43,71.48,36
|
|
10053,20240924 06:15:00,71.47,71.56,71.45,71.56,144
|
|
10054,20240924 06:20:00,71.55,71.57,71.5,71.54,206
|
|
10055,20240924 06:25:00,71.54,71.54,71.46,71.46,113
|
|
10056,20240924 06:30:00,71.47,71.5,71.34,71.38,98
|
|
10057,20240924 06:35:00,71.37,71.41,71.35,71.37,56
|
|
10058,20240924 06:40:00,71.38,71.39,71.24,71.3,99
|
|
10059,20240924 06:45:00,71.31,71.33,71.15,71.18,229
|
|
10060,20240924 06:50:00,71.17,71.23,71.12,71.15,93
|
|
10061,20240924 06:55:00,71.16,71.25,71.1,71.22,112
|
|
10062,20240924 07:00:00,71.23,71.29,71.21,71.25,142
|
|
10063,20240924 07:05:00,71.25,71.31,71.25,71.27,115
|
|
10064,20240924 07:10:00,71.27,71.3,71.24,71.27,61
|
|
10065,20240924 07:15:00,71.28,71.32,71.25,71.31,107
|
|
10066,20240924 07:20:00,71.31,71.44,71.31,71.41,202
|
|
10067,20240924 07:25:00,71.42,71.43,71.39,71.41,98
|
|
10068,20240924 07:30:00,71.41,71.43,71.38,71.41,114
|
|
10069,20240924 07:35:00,71.4,71.4,71.35,71.36,67
|
|
10070,20240924 07:40:00,71.34,71.35,71.3,71.32,135
|
|
10071,20240924 07:45:00,71.32,71.34,71.29,71.3,104
|
|
10072,20240924 07:50:00,71.3,71.31,71.18,71.19,109
|
|
10073,20240924 07:55:00,71.19,71.26,71.18,71.21,121
|
|
10074,20240924 08:00:00,71.22,71.28,71.2,71.24,280
|
|
10075,20240924 08:05:00,71.23,71.26,71.22,71.26,179
|
|
10076,20240924 08:10:00,71.27,71.29,71.19,71.22,233
|
|
10077,20240924 08:15:00,71.21,71.22,71.17,71.22,176
|
|
10078,20240924 08:20:00,71.21,71.24,71.18,71.21,124
|
|
10079,20240924 08:25:00,71.19,71.19,71.12,71.17,328
|
|
10080,20240924 08:30:00,71.16,71.27,71.16,71.22,141
|
|
10081,20240924 08:35:00,71.22,71.25,71.16,71.18,155
|
|
10082,20240924 08:40:00,71.21,71.25,71.03,71.09,607
|
|
10083,20240924 08:45:00,71.09,71.18,71.09,71.11,135
|
|
10084,20240924 08:50:00,71.11,71.13,71.06,71.07,184
|
|
10085,20240924 08:55:00,71.08,71.21,71.0,71.21,373
|
|
10086,20240924 09:00:00,71.22,71.46,71.22,71.42,1405
|
|
10087,20240924 09:05:00,71.43,71.57,71.42,71.54,518
|
|
10088,20240924 09:10:00,71.54,71.6,71.35,71.41,887
|
|
10089,20240924 09:15:00,71.42,71.43,71.32,71.42,279
|
|
10090,20240924 09:20:00,71.42,71.5,71.42,71.48,393
|
|
10091,20240924 09:25:00,71.47,71.48,71.24,71.29,393
|
|
10092,20240924 09:30:00,71.3,71.31,71.12,71.17,969
|
|
10093,20240924 09:35:00,71.17,71.18,70.9,70.94,548
|
|
10094,20240924 09:40:00,70.92,71.18,70.92,71.1,365
|
|
10095,20240924 09:45:00,71.11,71.17,71.04,71.08,289
|
|
10096,20240924 09:50:00,71.07,71.07,70.98,71.05,241
|
|
10097,20240924 09:55:00,71.06,71.1,71.03,71.06,208
|
|
10098,20240924 10:00:00,71.05,71.06,70.85,70.96,760
|
|
10099,20240924 10:05:00,70.93,70.93,70.82,70.89,615
|
|
10100,20240924 10:10:00,70.92,70.99,70.78,70.83,425
|
|
10101,20240924 10:15:00,70.81,70.91,70.73,70.86,793
|
|
10102,20240924 10:20:00,70.9,70.94,70.82,70.82,191
|
|
10103,20240924 10:25:00,70.82,70.97,70.77,70.96,483
|
|
10104,20240924 10:30:00,70.96,70.96,70.66,70.69,408
|
|
10105,20240924 10:35:00,70.67,70.69,70.42,70.58,1092
|
|
10106,20240924 10:40:00,70.57,70.72,70.56,70.69,441
|
|
10107,20240924 10:45:00,70.68,70.78,70.61,70.66,275
|
|
10108,20240924 10:50:00,70.65,70.8,70.65,70.76,455
|
|
10109,20240924 10:55:00,70.75,70.91,70.73,70.89,640
|
|
10110,20240924 11:00:00,70.88,70.97,70.87,70.89,301
|
|
10111,20240924 11:05:00,70.9,70.9,70.73,70.78,450
|
|
10112,20240924 11:10:00,70.75,70.78,70.57,70.57,493
|
|
10113,20240924 11:15:00,70.56,70.63,70.46,70.54,640
|
|
10114,20240924 11:20:00,70.53,70.59,70.47,70.53,257
|
|
10115,20240924 11:25:00,70.55,70.68,70.42,70.66,440
|
|
10116,20240924 11:30:00,70.65,70.75,70.35,70.42,887
|
|
10117,20240924 11:35:00,70.41,70.56,70.39,70.48,225
|
|
10118,20240924 11:40:00,70.47,70.62,70.45,70.58,247
|
|
10119,20240924 11:45:00,70.58,70.61,70.49,70.57,230
|
|
10120,20240924 11:50:00,70.57,70.77,70.52,70.74,190
|
|
10121,20240924 11:55:00,70.73,70.84,70.69,70.75,355
|
|
10122,20240924 12:00:00,70.76,70.87,70.75,70.86,257
|
|
10123,20240924 12:05:00,70.87,70.87,70.65,70.67,561
|
|
10124,20240924 12:10:00,70.66,70.69,70.59,70.63,515
|
|
10125,20240924 12:15:00,70.64,70.65,70.55,70.63,136
|
|
10126,20240924 12:20:00,70.64,70.64,70.56,70.57,176
|
|
10127,20240924 12:25:00,70.57,70.63,70.52,70.58,188
|
|
10128,20240924 12:30:00,70.59,70.74,70.54,70.67,195
|
|
10129,20240924 12:35:00,70.72,70.73,70.65,70.66,131
|
|
10130,20240924 12:40:00,70.66,70.73,70.65,70.73,90
|
|
10131,20240924 12:45:00,70.71,70.71,70.62,70.66,156
|
|
10132,20240924 12:50:00,70.64,70.71,70.61,70.68,204
|
|
10133,20240924 12:55:00,70.69,70.69,70.56,70.62,231
|
|
10134,20240924 13:00:00,70.62,70.67,70.58,70.63,176
|
|
10135,20240924 13:05:00,70.62,70.71,70.56,70.62,179
|
|
10136,20240924 13:10:00,70.61,70.7,70.6,70.69,126
|
|
10137,20240924 13:15:00,70.7,70.77,70.7,70.71,186
|
|
10138,20240924 13:20:00,70.71,70.75,70.68,70.69,117
|
|
10139,20240924 13:25:00,70.69,70.71,70.62,70.65,121
|
|
10140,20240924 13:30:00,70.66,70.71,70.64,70.71,99
|
|
10141,20240924 13:35:00,70.72,70.74,70.67,70.7,214
|
|
10142,20240924 13:40:00,70.7,70.72,70.64,70.68,121
|
|
10143,20240924 13:45:00,70.68,70.68,70.59,70.6,94
|
|
10144,20240924 13:50:00,70.6,70.61,70.56,70.56,116
|
|
10145,20240924 13:55:00,70.56,70.64,70.56,70.63,249
|
|
10146,20240924 14:00:00,70.62,70.62,70.56,70.58,167
|
|
10147,20240924 14:05:00,70.57,70.61,70.56,70.6,88
|
|
10148,20240924 14:10:00,70.59,70.59,70.54,70.57,200
|
|
10149,20240924 14:15:00,70.58,70.76,70.55,70.74,338
|
|
10150,20240924 14:20:00,70.73,70.84,70.73,70.82,481
|
|
10151,20240924 14:25:00,70.82,70.87,70.74,70.86,1220
|
|
10152,20240924 14:30:00,70.85,70.86,70.81,70.86,341
|
|
10153,20240924 14:35:00,70.86,70.88,70.82,70.88,114
|
|
10154,20240924 14:40:00,70.89,70.92,70.89,70.92,70
|
|
10155,20240924 14:45:00,70.91,70.94,70.87,70.9,238
|
|
10156,20240924 14:50:00,70.9,70.91,70.86,70.87,57
|
|
10157,20240924 14:55:00,70.86,70.9,70.86,70.88,37
|
|
10158,20240924 15:00:00,70.88,70.91,70.86,70.87,24
|
|
10159,20240924 15:05:00,70.89,70.93,70.88,70.93,43
|
|
10160,20240924 15:10:00,70.91,70.93,70.9,70.9,67
|
|
10161,20240924 15:15:00,70.92,70.94,70.92,70.93,67
|
|
10162,20240924 15:20:00,70.92,70.93,70.9,70.9,51
|
|
10163,20240924 15:25:00,70.9,70.92,70.88,70.92,41
|
|
10164,20240924 15:30:00,70.91,70.91,70.87,70.88,35
|
|
10165,20240924 15:35:00,70.88,70.88,70.79,70.85,130
|
|
10166,20240924 15:40:00,70.85,70.86,70.83,70.84,78
|
|
10167,20240924 15:45:00,70.86,70.86,70.82,70.85,65
|
|
10168,20240924 15:50:00,70.83,70.83,70.79,70.82,41
|
|
10169,20240924 15:55:00,70.81,70.82,70.8,70.81,63
|
|
10170,20240924 16:00:00,70.82,70.83,70.77,70.78,181
|
|
10171,20240924 16:05:00,70.78,70.8,70.73,70.75,140
|
|
10172,20240924 16:10:00,70.74,70.76,70.72,70.72,110
|
|
10173,20240924 16:15:00,70.72,70.74,70.7,70.72,31
|
|
10174,20240924 16:20:00,70.72,70.76,70.72,70.76,47
|
|
10175,20240924 16:25:00,70.76,70.78,70.75,70.76,51
|
|
10176,20240924 16:30:00,70.76,70.86,70.76,70.86,96
|
|
10177,20240924 16:35:00,70.86,70.87,70.85,70.86,94
|
|
10178,20240924 16:40:00,70.87,70.87,70.79,70.82,81
|
|
10179,20240924 16:45:00,70.83,70.83,70.81,70.82,31
|
|
10180,20240924 16:50:00,70.84,70.87,70.83,70.84,37
|
|
10181,20240924 16:55:00,70.85,70.87,70.85,70.85,58
|
|
10182,20240924 18:00:00,70.84,70.87,70.8,70.82,54
|
|
10183,20240924 18:05:00,70.82,70.82,70.82,70.82,0
|
|
10184,20240924 18:10:00,70.84,70.84,70.84,70.84,10
|
|
10185,20240924 18:15:00,70.85,70.86,70.84,70.86,24
|
|
10186,20240924 18:20:00,70.85,70.86,70.85,70.86,10
|
|
10187,20240924 18:25:00,70.86,70.87,70.86,70.87,30
|
|
10188,20240924 18:30:00,70.87,70.87,70.86,70.86,3
|
|
10189,20240924 18:35:00,70.85,70.86,70.85,70.86,3
|
|
10190,20240924 18:40:00,70.86,70.86,70.86,70.86,0
|
|
10191,20240924 18:45:00,70.88,70.88,70.88,70.88,1
|
|
10192,20240924 18:50:00,70.88,70.89,70.88,70.89,11
|
|
10193,20240924 18:55:00,70.89,70.89,70.89,70.89,0
|
|
10194,20240924 19:00:00,70.9,70.9,70.88,70.88,13
|
|
10195,20240924 19:05:00,70.87,70.88,70.85,70.85,11
|
|
10196,20240924 19:10:00,70.86,70.87,70.86,70.87,4
|
|
10197,20240924 19:15:00,70.85,70.86,70.84,70.84,14
|
|
10198,20240924 19:20:00,70.84,70.84,70.83,70.83,8
|
|
10199,20240924 19:25:00,70.85,70.93,70.85,70.88,108
|
|
10200,20240924 19:30:00,70.86,70.86,70.86,70.86,2
|
|
10201,20240924 19:35:00,70.87,70.89,70.87,70.88,9
|
|
10202,20240924 19:40:00,70.88,70.88,70.88,70.88,0
|
|
10203,20240924 19:45:00,70.89,70.89,70.89,70.89,1
|
|
10204,20240924 19:50:00,70.89,70.89,70.89,70.89,2
|
|
10205,20240924 19:55:00,70.89,70.9,70.88,70.9,8
|
|
10206,20240924 20:00:00,70.88,70.9,70.85,70.89,63
|
|
10207,20240924 20:05:00,70.87,70.87,70.81,70.85,25
|
|
10208,20240924 20:10:00,70.86,70.86,70.84,70.86,9
|
|
10209,20240924 20:15:00,70.86,70.86,70.8,70.82,18
|
|
10210,20240924 20:20:00,70.82,70.82,70.8,70.81,76
|
|
10211,20240924 20:25:00,70.81,70.86,70.8,70.83,122
|
|
10212,20240924 20:30:00,70.83,70.83,70.8,70.81,7
|
|
10213,20240924 20:35:00,70.8,70.82,70.76,70.76,52
|
|
10214,20240924 20:40:00,70.76,70.76,70.73,70.76,8
|
|
10215,20240924 20:45:00,70.76,70.76,70.76,70.76,0
|
|
10216,20240924 20:50:00,70.78,70.79,70.77,70.77,22
|
|
10217,20240924 20:55:00,70.75,70.75,70.7,70.72,16
|
|
10218,20240924 21:00:00,70.73,70.89,70.71,70.87,58
|
|
10219,20240924 21:05:00,70.88,70.94,70.86,70.93,19
|
|
10220,20240924 21:10:00,70.92,71.04,70.92,71.0,84
|
|
10221,20240924 21:15:00,70.97,70.98,70.88,70.9,81
|
|
10222,20240924 21:20:00,70.87,70.88,70.78,70.82,69
|
|
10223,20240924 21:25:00,70.82,70.84,70.79,70.8,35
|
|
10224,20240924 21:30:00,70.78,70.78,70.72,70.72,46
|
|
10225,20240924 21:35:00,70.75,70.79,70.75,70.79,23
|
|
10226,20240924 21:40:00,70.8,70.82,70.75,70.75,12
|
|
10227,20240924 21:45:00,70.73,70.73,70.61,70.62,52
|
|
10228,20240924 21:50:00,70.64,70.69,70.64,70.69,20
|
|
10229,20240924 21:55:00,70.7,70.73,70.69,70.73,31
|
|
10230,20240924 22:00:00,70.7,70.72,70.65,70.68,142
|
|
10231,20240924 22:05:00,70.69,70.74,70.69,70.73,19
|
|
10232,20240924 22:10:00,70.71,70.72,70.67,70.69,14
|
|
10233,20240924 22:15:00,70.68,70.71,70.68,70.71,15
|
|
10234,20240924 22:20:00,70.69,70.69,70.69,70.69,1
|
|
10235,20240924 22:25:00,70.65,70.66,70.64,70.66,4
|
|
10236,20240924 22:30:00,70.66,70.66,70.61,70.63,28
|
|
10237,20240924 22:35:00,70.62,70.64,70.61,70.61,19
|
|
10238,20240924 22:40:00,70.6,70.62,70.6,70.62,2
|
|
10239,20240924 22:45:00,70.63,70.63,70.57,70.58,88
|
|
10240,20240924 22:50:00,70.59,70.65,70.58,70.65,55
|
|
10241,20240924 22:55:00,70.63,70.64,70.61,70.61,30
|
|
10242,20240924 23:00:00,70.61,70.61,70.48,70.48,86
|
|
10243,20240924 23:05:00,70.49,70.51,70.49,70.51,24
|
|
10244,20240924 23:10:00,70.51,70.58,70.51,70.58,10
|
|
10245,20240924 23:15:00,70.58,70.61,70.58,70.58,13
|
|
10246,20240924 23:20:00,70.58,70.6,70.56,70.59,27
|
|
10247,20240924 23:25:00,70.59,70.61,70.58,70.59,37
|
|
10248,20240924 23:30:00,70.58,70.6,70.58,70.58,30
|
|
10249,20240924 23:35:00,70.6,70.61,70.6,70.61,10
|
|
10250,20240924 23:40:00,70.6,70.61,70.58,70.58,84
|
|
10251,20240924 23:45:00,70.61,70.61,70.61,70.61,1
|
|
10252,20240924 23:50:00,70.61,70.61,70.61,70.61,0
|
|
10253,20240924 23:55:00,70.59,70.61,70.59,70.61,2
|
|
10254,20240925 00:00:00,70.61,70.62,70.6,70.62,14
|
|
10255,20240925 00:05:00,70.61,70.65,70.61,70.61,34
|
|
10256,20240925 00:10:00,70.63,70.63,70.62,70.62,39
|
|
10257,20240925 00:15:00,70.63,70.67,70.62,70.63,104
|
|
10258,20240925 00:20:00,70.63,70.63,70.63,70.63,4
|
|
10259,20240925 00:25:00,70.64,70.64,70.64,70.64,8
|
|
10260,20240925 00:30:00,70.63,70.64,70.63,70.63,6
|
|
10261,20240925 00:35:00,70.62,70.63,70.62,70.63,2
|
|
10262,20240925 00:40:00,70.62,70.64,70.62,70.63,6
|
|
10263,20240925 00:45:00,70.65,70.7,70.65,70.69,14
|
|
10264,20240925 00:50:00,70.68,70.68,70.65,70.65,25
|
|
10265,20240925 00:55:00,70.67,70.67,70.62,70.63,12
|
|
10266,20240925 01:00:00,70.63,70.63,70.63,70.63,1
|
|
10267,20240925 01:05:00,70.67,70.68,70.67,70.67,7
|
|
10268,20240925 01:10:00,70.68,70.68,70.68,70.68,1
|
|
10269,20240925 01:15:00,70.68,70.68,70.68,70.68,0
|
|
10270,20240925 01:20:00,70.65,70.65,70.64,70.64,16
|
|
10271,20240925 01:25:00,70.63,70.63,70.62,70.62,6
|
|
10272,20240925 01:30:00,70.61,70.63,70.61,70.62,17
|
|
10273,20240925 01:35:00,70.61,70.62,70.6,70.62,21
|
|
10274,20240925 01:40:00,70.62,70.62,70.48,70.49,35
|
|
10275,20240925 01:45:00,70.5,70.51,70.44,70.46,73
|
|
10276,20240925 01:50:00,70.44,70.58,70.44,70.55,39
|
|
10277,20240925 01:55:00,70.55,70.55,70.51,70.52,34
|
|
10278,20240925 02:00:00,70.51,70.54,70.51,70.54,47
|
|
10279,20240925 02:05:00,70.53,70.54,70.49,70.51,48
|
|
10280,20240925 02:10:00,70.5,70.53,70.49,70.49,46
|
|
10281,20240925 02:15:00,70.5,70.6,70.5,70.6,47
|
|
10282,20240925 02:20:00,70.6,70.61,70.56,70.56,63
|
|
10283,20240925 02:25:00,70.57,70.6,70.55,70.57,35
|
|
10284,20240925 02:30:00,70.59,70.64,70.56,70.56,56
|
|
10285,20240925 02:35:00,70.56,70.61,70.55,70.6,26
|
|
10286,20240925 02:40:00,70.62,70.64,70.6,70.6,54
|
|
10287,20240925 02:45:00,70.6,70.63,70.59,70.6,32
|
|
10288,20240925 02:50:00,70.61,70.61,70.54,70.58,72
|
|
10289,20240925 02:55:00,70.57,70.62,70.56,70.6,43
|
|
10290,20240925 03:00:00,70.64,70.65,70.51,70.51,201
|
|
10291,20240925 03:05:00,70.51,70.53,70.48,70.52,307
|
|
10292,20240925 03:10:00,70.53,70.53,70.46,70.5,58
|
|
10293,20240925 03:15:00,70.5,70.51,70.49,70.49,69
|
|
10294,20240925 03:20:00,70.47,70.47,70.36,70.43,201
|
|
10295,20240925 03:25:00,70.42,70.43,70.37,70.4,141
|
|
10296,20240925 03:30:00,70.4,70.43,70.38,70.41,78
|
|
10297,20240925 03:35:00,70.4,70.5,70.4,70.46,82
|
|
10298,20240925 03:40:00,70.45,70.53,70.43,70.48,91
|
|
10299,20240925 03:45:00,70.46,70.53,70.43,70.48,368
|
|
10300,20240925 03:50:00,70.46,70.5,70.45,70.47,52
|
|
10301,20240925 03:55:00,70.47,70.57,70.43,70.53,104
|
|
10302,20240925 04:00:00,70.54,70.56,70.42,70.45,188
|
|
10303,20240925 04:05:00,70.44,70.61,70.44,70.59,141
|
|
10304,20240925 04:10:00,70.6,70.65,70.59,70.61,93
|
|
10305,20240925 04:15:00,70.58,70.75,70.57,70.7,118
|
|
10306,20240925 04:20:00,70.7,70.75,70.68,70.75,34
|
|
10307,20240925 04:25:00,70.73,70.74,70.63,70.64,97
|
|
10308,20240925 04:30:00,70.62,70.76,70.62,70.71,179
|
|
10309,20240925 04:35:00,70.72,70.79,70.7,70.75,68
|
|
10310,20240925 04:40:00,70.75,70.76,70.69,70.69,64
|
|
10311,20240925 04:45:00,70.71,70.76,70.65,70.68,118
|
|
10312,20240925 04:50:00,70.68,70.8,70.68,70.74,80
|
|
10313,20240925 04:55:00,70.74,70.9,70.73,70.9,260
|
|
10314,20240925 05:00:00,70.9,70.9,70.76,70.79,100
|
|
10315,20240925 05:05:00,70.76,70.9,70.76,70.87,99
|
|
10316,20240925 05:10:00,70.89,70.89,70.8,70.82,56
|
|
10317,20240925 05:15:00,70.81,70.85,70.76,70.8,69
|
|
10318,20240925 05:20:00,70.8,70.84,70.75,70.75,69
|
|
10319,20240925 05:25:00,70.74,70.77,70.65,70.67,113
|
|
10320,20240925 05:30:00,70.66,70.73,70.64,70.72,96
|
|
10321,20240925 05:35:00,70.72,70.75,70.64,70.67,92
|
|
10322,20240925 05:40:00,70.69,70.69,70.58,70.58,99
|
|
10323,20240925 05:45:00,70.58,70.63,70.49,70.55,136
|
|
10324,20240925 05:50:00,70.54,70.56,70.29,70.34,372
|
|
10325,20240925 05:55:00,70.31,70.51,70.29,70.47,241
|
|
10326,20240925 06:00:00,70.47,70.48,70.41,70.42,89
|
|
10327,20240925 06:05:00,70.41,70.41,70.34,70.35,103
|
|
10328,20240925 06:10:00,70.37,70.39,70.33,70.36,122
|
|
10329,20240925 06:15:00,70.38,70.4,70.34,70.38,53
|
|
10330,20240925 06:20:00,70.37,70.37,70.26,70.3,65
|
|
10331,20240925 06:25:00,70.32,70.36,70.29,70.31,119
|
|
10332,20240925 06:30:00,70.31,70.4,70.3,70.39,50
|
|
10333,20240925 06:35:00,70.39,70.43,70.34,70.35,103
|
|
10334,20240925 06:40:00,70.34,70.35,70.3,70.34,39
|
|
10335,20240925 06:45:00,70.34,70.47,70.32,70.46,52
|
|
10336,20240925 06:50:00,70.46,70.46,70.39,70.42,26
|
|
10337,20240925 06:55:00,70.39,70.42,70.37,70.37,66
|
|
10338,20240925 07:00:00,70.38,70.47,70.38,70.47,64
|
|
10339,20240925 07:05:00,70.44,70.44,70.41,70.44,21
|
|
10340,20240925 07:10:00,70.44,70.46,70.33,70.36,63
|
|
10341,20240925 07:15:00,70.36,70.38,70.24,70.24,115
|
|
10342,20240925 07:20:00,70.24,70.26,70.08,70.14,289
|
|
10343,20240925 07:25:00,70.15,70.15,69.99,70.01,235
|
|
10344,20240925 07:30:00,70.01,70.05,69.99,70.03,118
|
|
10345,20240925 07:35:00,70.02,70.12,70.02,70.07,344
|
|
10346,20240925 07:40:00,70.07,70.11,70.02,70.09,321
|
|
10347,20240925 07:45:00,70.08,70.08,69.98,70.0,126
|
|
10348,20240925 07:50:00,69.99,70.07,69.91,69.92,935
|
|
10349,20240925 07:55:00,69.93,69.95,69.79,69.83,975
|
|
10350,20240925 08:00:00,69.83,69.85,69.53,69.71,982
|
|
10351,20240925 08:05:00,69.69,69.74,69.63,69.7,391
|
|
10352,20240925 08:10:00,69.71,69.72,69.3,69.42,1140
|
|
10353,20240925 08:15:00,69.41,69.63,69.41,69.5,487
|
|
10354,20240925 08:20:00,69.51,69.57,69.46,69.49,420
|
|
10355,20240925 08:25:00,69.47,69.52,69.36,69.45,392
|
|
10356,20240925 08:30:00,69.46,69.59,69.44,69.55,292
|
|
10357,20240925 08:35:00,69.53,69.63,69.51,69.6,233
|
|
10358,20240925 08:40:00,69.59,69.72,69.56,69.62,452
|
|
10359,20240925 08:45:00,69.62,69.65,69.5,69.51,441
|
|
10360,20240925 08:50:00,69.51,69.68,69.48,69.67,145
|
|
10361,20240925 08:55:00,69.68,69.74,69.65,69.68,567
|
|
10362,20240925 09:00:00,69.69,69.78,69.51,69.76,795
|
|
10363,20240925 09:05:00,69.78,69.93,69.78,69.83,847
|
|
10364,20240925 09:10:00,69.84,69.91,69.73,69.84,348
|
|
10365,20240925 09:15:00,69.83,69.98,69.78,69.92,582
|
|
10366,20240925 09:20:00,69.91,70.03,69.89,69.97,475
|
|
10367,20240925 09:25:00,69.97,70.21,69.94,70.02,1465
|
|
10368,20240925 09:30:00,70.02,70.18,69.99,70.12,373
|
|
10369,20240925 09:35:00,70.12,70.14,70.03,70.12,424
|
|
10370,20240925 09:40:00,70.13,70.23,70.02,70.14,293
|
|
10371,20240925 09:45:00,70.15,70.35,70.08,70.26,943
|
|
10372,20240925 09:50:00,70.28,70.28,70.12,70.19,358
|
|
10373,20240925 09:55:00,70.17,70.17,70.05,70.15,306
|
|
10374,20240925 10:00:00,70.16,70.2,70.07,70.1,309
|
|
10375,20240925 10:05:00,70.1,70.14,69.94,69.99,439
|
|
10376,20240925 10:10:00,70.02,70.06,69.96,69.98,305
|
|
10377,20240925 10:15:00,70.0,70.1,69.93,69.99,314
|
|
10378,20240925 10:20:00,70.01,70.03,69.85,69.95,322
|
|
10379,20240925 10:25:00,69.93,70.03,69.89,70.02,371
|
|
10380,20240925 10:30:00,70.01,70.23,69.82,69.95,1942
|
|
10381,20240925 10:35:00,69.97,70.08,69.85,70.04,936
|
|
10382,20240925 10:40:00,70.04,70.33,70.03,70.21,1315
|
|
10383,20240925 10:45:00,70.19,70.42,70.16,70.22,1832
|
|
10384,20240925 10:50:00,70.23,70.24,69.85,70.0,1481
|
|
10385,20240925 10:55:00,70.0,70.18,69.91,70.06,630
|
|
10386,20240925 11:00:00,70.05,70.41,70.04,70.37,1804
|
|
10387,20240925 11:05:00,70.38,70.43,70.26,70.26,739
|
|
10388,20240925 11:10:00,70.29,70.38,70.18,70.23,467
|
|
10389,20240925 11:15:00,70.23,70.32,70.15,70.29,422
|
|
10390,20240925 11:20:00,70.28,70.32,70.19,70.26,338
|
|
10391,20240925 11:25:00,70.24,70.33,70.14,70.3,899
|
|
10392,20240925 11:30:00,70.29,70.33,69.96,69.99,1386
|
|
10393,20240925 11:35:00,70.0,70.05,69.9,69.99,610
|
|
10394,20240925 11:40:00,69.99,70.04,69.59,69.7,1934
|
|
10395,20240925 11:45:00,69.69,69.88,69.69,69.79,415
|
|
10396,20240925 11:50:00,69.76,69.84,69.65,69.68,447
|
|
10397,20240925 11:55:00,69.67,69.7,69.53,69.6,507
|
|
10398,20240925 12:00:00,69.58,69.64,69.53,69.6,296
|
|
10399,20240925 12:05:00,69.62,69.62,69.4,69.48,593
|
|
10400,20240925 12:10:00,69.48,69.54,69.39,69.42,605
|
|
10401,20240925 12:15:00,69.41,69.49,68.73,68.95,2454
|
|
10402,20240925 12:20:00,68.95,69.09,68.69,68.9,2419
|
|
10403,20240925 12:25:00,68.89,69.07,68.84,68.95,1002
|
|
10404,20240925 12:30:00,68.95,69.19,68.94,69.17,901
|
|
10405,20240925 12:35:00,69.17,69.33,69.14,69.33,446
|
|
10406,20240925 12:40:00,69.29,69.29,69.12,69.14,428
|
|
10407,20240925 12:45:00,69.15,69.21,69.11,69.21,317
|
|
10408,20240925 12:50:00,69.2,69.35,69.15,69.33,464
|
|
10409,20240925 12:55:00,69.31,69.35,69.22,69.26,646
|
|
10410,20240925 13:00:00,69.28,69.28,69.15,69.16,403
|
|
10411,20240925 13:05:00,69.16,69.25,69.13,69.15,401
|
|
10412,20240925 13:10:00,69.15,69.22,69.13,69.2,329
|
|
10413,20240925 13:15:00,69.2,69.22,69.07,69.11,225
|
|
10414,20240925 13:20:00,69.12,69.12,68.94,69.02,684
|
|
10415,20240925 13:25:00,69.02,69.07,68.93,68.96,603
|
|
10416,20240925 13:30:00,68.98,69.03,68.91,69.0,204
|
|
10417,20240925 13:35:00,68.98,68.98,68.84,68.85,308
|
|
10418,20240925 13:40:00,68.86,68.94,68.84,68.93,196
|
|
10419,20240925 13:45:00,68.92,68.97,68.91,68.97,241
|
|
10420,20240925 13:50:00,68.96,69.11,68.93,69.09,605
|
|
10421,20240925 13:55:00,69.1,69.1,69.0,69.02,377
|
|
10422,20240925 14:00:00,69.03,69.11,69.0,69.09,339
|
|
10423,20240925 14:05:00,69.1,69.19,69.05,69.14,481
|
|
10424,20240925 14:10:00,69.14,69.2,69.12,69.16,551
|
|
10425,20240925 14:15:00,69.17,69.23,69.12,69.16,325
|
|
10426,20240925 14:20:00,69.16,69.23,69.12,69.12,292
|
|
10427,20240925 14:25:00,69.12,69.21,69.07,69.11,1705
|
|
10428,20240925 14:30:00,69.11,69.24,69.1,69.14,565
|
|
10429,20240925 14:35:00,69.14,69.15,69.06,69.13,503
|
|
10430,20240925 14:40:00,69.13,69.17,69.09,69.15,339
|
|
10431,20240925 14:45:00,69.15,69.19,69.12,69.17,225
|
|
10432,20240925 14:50:00,69.18,69.22,69.15,69.17,327
|
|
10433,20240925 14:55:00,69.18,69.19,69.13,69.15,128
|
|
10434,20240925 15:00:00,69.14,69.2,69.14,69.18,104
|
|
10435,20240925 15:05:00,69.19,69.24,69.18,69.23,117
|
|
10436,20240925 15:10:00,69.22,69.22,69.15,69.15,79
|
|
10437,20240925 15:15:00,69.18,69.19,69.13,69.14,50
|
|
10438,20240925 15:20:00,69.16,69.17,69.13,69.13,88
|
|
10439,20240925 15:25:00,69.15,69.15,69.1,69.12,67
|
|
10440,20240925 15:30:00,69.12,69.17,69.12,69.12,109
|
|
10441,20240925 15:35:00,69.11,69.16,69.11,69.15,78
|
|
10442,20240925 15:40:00,69.15,69.15,69.12,69.12,31
|
|
10443,20240925 15:45:00,69.11,69.17,69.11,69.16,83
|
|
10444,20240925 15:50:00,69.15,69.19,69.15,69.17,34
|
|
10445,20240925 15:55:00,69.16,69.22,69.16,69.21,101
|
|
10446,20240925 16:00:00,69.21,69.23,69.19,69.21,72
|
|
10447,20240925 16:05:00,69.21,69.26,69.21,69.25,76
|
|
10448,20240925 16:10:00,69.22,69.28,69.22,69.27,62
|
|
10449,20240925 16:15:00,69.26,69.27,69.24,69.26,36
|
|
10450,20240925 16:20:00,69.25,69.26,69.23,69.26,102
|
|
10451,20240925 16:25:00,69.25,69.26,69.24,69.25,22
|
|
10452,20240925 16:30:00,69.24,69.24,69.21,69.22,53
|
|
10453,20240925 16:35:00,69.2,69.22,69.19,69.22,23
|
|
10454,20240925 16:40:00,69.22,69.25,69.22,69.24,66
|
|
10455,20240925 16:45:00,69.24,69.24,69.21,69.23,48
|
|
10456,20240925 16:50:00,69.22,69.25,69.22,69.23,36
|
|
10457,20240925 16:55:00,69.24,69.28,69.23,69.27,44
|
|
10458,20240925 18:00:00,69.3,69.32,69.1,69.1,128
|
|
10459,20240925 18:05:00,69.15,69.15,69.01,69.09,163
|
|
10460,20240925 18:10:00,69.08,69.09,69.02,69.05,90
|
|
10461,20240925 18:15:00,69.06,69.1,68.96,69.05,229
|
|
10462,20240925 18:20:00,69.02,69.06,69.0,69.06,30
|
|
10463,20240925 18:25:00,69.05,69.07,69.05,69.05,16
|
|
10464,20240925 18:30:00,69.07,69.08,69.0,69.04,93
|
|
10465,20240925 18:35:00,69.06,69.09,69.05,69.07,10
|
|
10466,20240925 18:40:00,69.08,69.09,69.07,69.08,7
|
|
10467,20240925 18:45:00,69.09,69.1,69.07,69.08,26
|
|
10468,20240925 18:50:00,69.07,69.07,69.05,69.05,10
|
|
10469,20240925 18:55:00,69.04,69.05,69.03,69.05,17
|
|
10470,20240925 19:00:00,69.06,69.07,69.06,69.07,10
|
|
10471,20240925 19:05:00,69.07,69.09,69.07,69.09,43
|
|
10472,20240925 19:10:00,69.11,69.12,69.09,69.1,16
|
|
10473,20240925 19:15:00,69.09,69.1,69.08,69.1,23
|
|
10474,20240925 19:20:00,69.11,69.12,69.09,69.11,34
|
|
10475,20240925 19:25:00,69.1,69.1,69.1,69.1,1
|
|
10476,20240925 19:30:00,69.09,69.09,69.07,69.07,9
|
|
10477,20240925 19:35:00,69.09,69.09,69.07,69.07,8
|
|
10478,20240925 19:40:00,69.06,69.06,69.04,69.04,20
|
|
10479,20240925 19:45:00,69.08,69.08,69.07,69.08,22
|
|
10480,20240925 19:50:00,69.08,69.09,69.06,69.08,51
|
|
10481,20240925 19:55:00,69.09,69.09,69.06,69.08,24
|
|
10482,20240925 20:00:00,69.07,69.15,69.04,69.06,208
|
|
10483,20240925 20:05:00,69.08,69.18,69.07,69.17,44
|
|
10484,20240925 20:10:00,69.19,69.2,69.18,69.18,17
|
|
10485,20240925 20:15:00,69.19,69.22,69.19,69.19,19
|
|
10486,20240925 20:20:00,69.19,69.21,69.18,69.19,15
|
|
10487,20240925 20:25:00,69.2,69.21,69.2,69.2,7
|
|
10488,20240925 20:30:00,69.21,69.21,69.2,69.2,14
|
|
10489,20240925 20:35:00,69.19,69.21,69.19,69.21,8
|
|
10490,20240925 20:40:00,69.21,69.21,69.19,69.19,11
|
|
10491,20240925 20:45:00,69.18,69.23,69.18,69.23,16
|
|
10492,20240925 20:50:00,69.21,69.21,69.17,69.17,14
|
|
10493,20240925 20:55:00,69.18,69.25,69.18,69.24,20
|
|
10494,20240925 21:00:00,69.23,69.25,69.22,69.22,20
|
|
10495,20240925 21:05:00,69.23,69.23,69.18,69.18,13
|
|
10496,20240925 21:10:00,69.17,69.18,69.15,69.17,19
|
|
10497,20240925 21:15:00,69.15,69.15,69.13,69.14,17
|
|
10498,20240925 21:20:00,69.15,69.17,69.15,69.17,6
|
|
10499,20240925 21:25:00,69.16,69.17,69.08,69.08,21
|
|
10500,20240925 21:30:00,69.07,69.18,69.07,69.18,42
|
|
10501,20240925 21:35:00,69.17,69.17,69.13,69.13,5
|
|
10502,20240925 21:40:00,69.18,69.18,69.14,69.14,10
|
|
10503,20240925 21:45:00,69.14,69.25,69.14,69.25,12
|
|
10504,20240925 21:50:00,69.26,69.32,69.26,69.31,29
|
|
10505,20240925 21:55:00,69.32,69.47,69.32,69.4,112
|
|
10506,20240925 22:00:00,69.39,69.39,69.34,69.35,60
|
|
10507,20240925 22:05:00,69.34,69.35,69.31,69.33,13
|
|
10508,20240925 22:10:00,69.31,69.32,69.27,69.27,15
|
|
10509,20240925 22:15:00,69.26,69.28,69.26,69.28,18
|
|
10510,20240925 22:20:00,69.27,69.28,69.24,69.27,32
|
|
10511,20240925 22:25:00,69.27,69.32,69.25,69.32,24
|
|
10512,20240925 22:30:00,69.32,69.32,69.25,69.26,29
|
|
10513,20240925 22:35:00,69.26,69.29,69.25,69.27,20
|
|
10514,20240925 22:40:00,69.25,69.26,69.21,69.26,21
|
|
10515,20240925 22:45:00,69.23,69.23,69.17,69.18,31
|
|
10516,20240925 22:50:00,69.19,69.26,69.18,69.26,19
|
|
10517,20240925 22:55:00,69.27,69.28,69.24,69.24,27
|
|
10518,20240925 23:00:00,69.26,69.3,69.26,69.26,14
|
|
10519,20240925 23:05:00,69.26,69.26,69.21,69.21,11
|
|
10520,20240925 23:10:00,69.24,69.26,69.23,69.24,26
|
|
10521,20240925 23:15:00,69.25,69.25,69.18,69.2,42
|
|
10522,20240925 23:20:00,69.19,69.21,69.17,69.21,81
|
|
10523,20240925 23:25:00,69.2,69.22,69.18,69.21,25
|
|
10524,20240925 23:30:00,69.19,69.2,69.16,69.16,15
|
|
10525,20240925 23:35:00,69.16,69.21,69.16,69.2,53
|
|
10526,20240925 23:40:00,69.2,69.21,69.19,69.19,24
|
|
10527,20240925 23:45:00,69.2,69.26,69.2,69.24,27
|
|
10528,20240925 23:50:00,69.24,69.25,69.24,69.25,15
|
|
10529,20240925 23:55:00,69.24,69.25,69.23,69.25,44
|
|
10530,20240926 00:00:00,69.26,69.27,69.21,69.25,44
|
|
10531,20240926 00:05:00,69.25,69.25,69.2,69.2,26
|
|
10532,20240926 00:10:00,69.2,69.2,69.09,69.09,34
|
|
10533,20240926 00:15:00,69.09,69.13,69.09,69.11,29
|
|
10534,20240926 00:20:00,69.12,69.12,69.06,69.07,33
|
|
10535,20240926 00:25:00,69.07,69.08,69.03,69.04,75
|
|
10536,20240926 00:30:00,69.04,69.05,68.99,68.99,68
|
|
10537,20240926 00:35:00,68.98,69.0,68.94,68.94,69
|
|
10538,20240926 00:40:00,68.94,68.94,68.89,68.9,55
|
|
10539,20240926 00:45:00,68.9,68.9,68.73,68.75,290
|
|
10540,20240926 00:50:00,68.76,68.78,68.68,68.69,307
|
|
10541,20240926 00:55:00,68.69,68.71,68.63,68.68,315
|
|
10542,20240926 01:00:00,68.67,68.68,68.55,68.56,147
|
|
10543,20240926 01:05:00,68.56,68.67,68.5,68.61,293
|
|
10544,20240926 01:10:00,68.64,68.66,68.56,68.56,175
|
|
10545,20240926 01:15:00,68.54,68.59,68.5,68.53,241
|
|
10546,20240926 01:20:00,68.54,68.56,68.5,68.54,108
|
|
10547,20240926 01:25:00,68.55,68.58,68.53,68.57,109
|
|
10548,20240926 01:30:00,68.57,68.57,68.27,68.27,285
|
|
10549,20240926 01:35:00,68.28,68.32,68.14,68.17,291
|
|
10550,20240926 01:40:00,68.17,68.2,68.0,68.0,391
|
|
10551,20240926 01:45:00,68.01,68.06,67.74,67.74,499
|
|
10552,20240926 01:50:00,67.74,67.76,67.48,67.49,587
|
|
10553,20240926 01:55:00,67.5,67.83,67.44,67.68,677
|
|
10554,20240926 02:00:00,67.65,67.67,67.32,67.33,424
|
|
10555,20240926 02:05:00,67.33,67.43,67.08,67.11,662
|
|
10556,20240926 02:10:00,67.13,67.13,66.69,66.88,865
|
|
10557,20240926 02:15:00,66.88,67.12,66.88,67.12,741
|
|
10558,20240926 02:20:00,67.11,67.3,67.09,67.26,683
|
|
10559,20240926 02:25:00,67.26,67.43,67.26,67.39,545
|
|
10560,20240926 02:30:00,67.38,67.53,67.32,67.45,579
|
|
10561,20240926 02:35:00,67.47,67.64,67.45,67.63,443
|
|
10562,20240926 02:40:00,67.65,67.79,67.58,67.79,362
|
|
10563,20240926 02:45:00,67.79,67.83,67.62,67.63,486
|
|
10564,20240926 02:50:00,67.62,67.63,67.49,67.54,613
|
|
10565,20240926 02:55:00,67.53,67.67,67.53,67.59,657
|
|
10566,20240926 03:00:00,67.59,67.63,67.39,67.43,653
|
|
10567,20240926 03:05:00,67.43,67.58,67.42,67.46,304
|
|
10568,20240926 03:10:00,67.47,67.56,67.42,67.49,234
|
|
10569,20240926 03:15:00,67.47,67.54,67.44,67.5,302
|
|
10570,20240926 03:20:00,67.47,67.52,67.39,67.46,170
|
|
10571,20240926 03:25:00,67.46,67.48,67.42,67.42,123
|
|
10572,20240926 03:30:00,67.41,67.41,67.15,67.34,331
|
|
10573,20240926 03:35:00,67.33,67.4,67.27,67.35,162
|
|
10574,20240926 03:40:00,67.36,67.55,67.36,67.54,310
|
|
10575,20240926 03:45:00,67.55,67.63,67.49,67.63,105
|
|
10576,20240926 03:50:00,67.63,67.76,67.61,67.76,253
|
|
10577,20240926 03:55:00,67.76,67.81,67.67,67.72,189
|
|
10578,20240926 04:00:00,67.68,67.86,67.68,67.85,352
|
|
10579,20240926 04:05:00,67.86,67.91,67.74,67.74,260
|
|
10580,20240926 04:10:00,67.73,67.75,67.62,67.66,252
|
|
10581,20240926 04:15:00,67.67,67.73,67.64,67.71,121
|
|
10582,20240926 04:20:00,67.69,67.74,67.54,67.55,128
|
|
10583,20240926 04:25:00,67.54,67.57,67.49,67.51,215
|
|
10584,20240926 04:30:00,67.51,67.54,67.38,67.42,383
|
|
10585,20240926 04:35:00,67.43,67.48,67.24,67.3,390
|
|
10586,20240926 04:40:00,67.29,67.57,67.29,67.43,570
|
|
10587,20240926 04:45:00,67.44,67.74,67.38,67.74,311
|
|
10588,20240926 04:50:00,67.75,67.77,67.54,67.59,537
|
|
10589,20240926 04:55:00,67.58,67.74,67.58,67.74,180
|
|
10590,20240926 05:00:00,67.74,67.89,67.64,67.64,217
|
|
10591,20240926 05:05:00,67.63,67.89,67.62,67.86,198
|
|
10592,20240926 05:10:00,67.85,67.91,67.73,67.73,108
|
|
10593,20240926 05:15:00,67.76,67.77,67.57,67.66,153
|
|
10594,20240926 05:20:00,67.65,67.66,67.56,67.66,246
|
|
10595,20240926 05:25:00,67.68,67.73,67.56,67.69,246
|
|
10596,20240926 05:30:00,67.68,67.86,67.59,67.85,112
|
|
10597,20240926 05:35:00,67.85,67.93,67.78,67.9,160
|
|
10598,20240926 05:40:00,67.89,68.14,67.85,68.14,462
|
|
10599,20240926 05:45:00,68.15,68.17,68.09,68.15,392
|
|
10600,20240926 05:50:00,68.12,68.14,67.96,68.0,275
|
|
10601,20240926 05:55:00,68.0,68.1,67.97,68.1,283
|
|
10602,20240926 06:00:00,68.1,68.21,68.09,68.2,585
|
|
10603,20240926 06:05:00,68.21,68.21,68.11,68.13,193
|
|
10604,20240926 06:10:00,68.16,68.22,68.14,68.19,125
|
|
10605,20240926 06:15:00,68.18,68.21,68.07,68.14,209
|
|
10606,20240926 06:20:00,68.13,68.13,67.94,68.02,124
|
|
10607,20240926 06:25:00,68.03,68.08,67.97,67.97,144
|
|
10608,20240926 06:30:00,67.97,68.16,67.97,68.1,123
|
|
10609,20240926 06:35:00,68.06,68.07,67.78,67.85,355
|
|
10610,20240926 06:40:00,67.85,67.94,67.83,67.87,140
|
|
10611,20240926 06:45:00,67.87,67.87,67.7,67.71,170
|
|
10612,20240926 06:50:00,67.7,67.7,67.6,67.64,121
|
|
10613,20240926 06:55:00,67.67,67.68,67.47,67.52,242
|
|
10614,20240926 07:00:00,67.51,67.54,67.34,67.4,465
|
|
10615,20240926 07:05:00,67.37,67.51,67.37,67.41,265
|
|
10616,20240926 07:10:00,67.41,67.45,67.22,67.28,617
|
|
10617,20240926 07:15:00,67.27,67.33,67.18,67.2,687
|
|
10618,20240926 07:20:00,67.2,67.39,67.18,67.38,406
|
|
10619,20240926 07:25:00,67.38,67.44,67.34,67.43,186
|
|
10620,20240926 07:30:00,67.42,67.53,67.35,67.41,271
|
|
10621,20240926 07:35:00,67.41,67.44,67.21,67.25,232
|
|
10622,20240926 07:40:00,67.25,67.3,67.21,67.25,168
|
|
10623,20240926 07:45:00,67.24,67.25,66.99,67.05,759
|
|
10624,20240926 07:50:00,67.04,67.17,67.04,67.12,195
|
|
10625,20240926 07:55:00,67.13,67.16,67.0,67.13,342
|
|
10626,20240926 08:00:00,67.12,67.39,67.1,67.39,524
|
|
10627,20240926 08:05:00,67.39,67.46,67.15,67.24,542
|
|
10628,20240926 08:10:00,67.23,67.23,67.12,67.21,276
|
|
10629,20240926 08:15:00,67.19,67.28,67.16,67.23,260
|
|
10630,20240926 08:20:00,67.26,67.31,67.22,67.29,176
|
|
10631,20240926 08:25:00,67.28,67.38,67.21,67.33,134
|
|
10632,20240926 08:30:00,67.33,67.41,67.22,67.39,345
|
|
10633,20240926 08:35:00,67.41,67.63,67.38,67.62,396
|
|
10634,20240926 08:40:00,67.62,67.64,67.57,67.61,326
|
|
10635,20240926 08:45:00,67.58,67.61,67.43,67.53,505
|
|
10636,20240926 08:50:00,67.55,67.57,67.45,67.48,226
|
|
10637,20240926 08:55:00,67.49,67.59,67.47,67.58,203
|
|
10638,20240926 09:00:00,67.57,67.92,67.16,67.22,2763
|
|
10639,20240926 09:05:00,67.21,67.22,66.76,66.84,1913
|
|
10640,20240926 09:10:00,66.85,67.07,66.68,66.74,1077
|
|
10641,20240926 09:15:00,66.75,66.88,66.61,66.63,1449
|
|
10642,20240926 09:20:00,66.69,67.14,66.67,67.05,926
|
|
10643,20240926 09:25:00,67.06,67.15,66.92,67.08,598
|
|
10644,20240926 09:30:00,67.07,67.17,66.75,66.81,1079
|
|
10645,20240926 09:35:00,66.81,67.06,66.7,66.71,965
|
|
10646,20240926 09:40:00,66.7,66.8,66.53,66.6,999
|
|
10647,20240926 09:45:00,66.6,66.68,66.49,66.64,1199
|
|
10648,20240926 09:50:00,66.62,66.87,66.58,66.74,1047
|
|
10649,20240926 09:55:00,66.75,66.97,66.64,66.94,656
|
|
10650,20240926 10:00:00,66.94,67.04,66.81,66.86,990
|
|
10651,20240926 10:05:00,66.88,66.99,66.79,66.99,486
|
|
10652,20240926 10:10:00,66.98,67.13,66.95,67.07,574
|
|
10653,20240926 10:15:00,67.09,67.09,66.86,66.94,429
|
|
10654,20240926 10:20:00,66.94,67.35,66.9,67.32,946
|
|
10655,20240926 10:25:00,67.33,67.55,67.32,67.48,1272
|
|
10656,20240926 10:30:00,67.46,67.78,67.46,67.78,1815
|
|
10657,20240926 10:35:00,67.79,67.8,67.49,67.51,945
|
|
10658,20240926 10:40:00,67.5,67.5,67.27,67.33,812
|
|
10659,20240926 10:45:00,67.33,67.55,67.33,67.36,517
|
|
10660,20240926 10:50:00,67.39,67.5,67.24,67.49,383
|
|
10661,20240926 10:55:00,67.52,67.67,67.44,67.59,531
|
|
10662,20240926 11:00:00,67.59,67.64,67.48,67.61,525
|
|
10663,20240926 11:05:00,67.61,67.71,67.52,67.58,378
|
|
10664,20240926 11:10:00,67.59,67.62,67.35,67.42,447
|
|
10665,20240926 11:15:00,67.38,67.43,67.27,67.36,345
|
|
10666,20240926 11:20:00,67.35,67.39,67.26,67.37,332
|
|
10667,20240926 11:25:00,67.36,67.93,67.36,67.89,1378
|
|
10668,20240926 11:30:00,67.87,67.91,67.53,67.6,1054
|
|
10669,20240926 11:35:00,67.61,67.61,67.46,67.5,243
|
|
10670,20240926 11:40:00,67.5,67.59,67.41,67.59,531
|
|
10671,20240926 11:45:00,67.57,67.62,67.4,67.52,443
|
|
10672,20240926 11:50:00,67.52,67.61,67.48,67.56,386
|
|
10673,20240926 11:55:00,67.57,67.77,67.57,67.75,308
|
|
10674,20240926 12:00:00,67.77,67.78,67.64,67.76,516
|
|
10675,20240926 12:05:00,67.77,67.77,67.63,67.67,219
|
|
10676,20240926 12:10:00,67.64,67.69,67.49,67.58,393
|
|
10677,20240926 12:15:00,67.58,67.6,67.51,67.58,191
|
|
10678,20240926 12:20:00,67.58,67.59,67.42,67.46,212
|
|
10679,20240926 12:25:00,67.46,67.48,67.39,67.41,123
|
|
10680,20240926 12:30:00,67.4,67.4,67.12,67.13,754
|
|
10681,20240926 12:35:00,67.12,67.21,67.05,67.16,405
|
|
10682,20240926 12:40:00,67.14,67.31,67.14,67.16,209
|
|
10683,20240926 12:45:00,67.17,67.34,67.16,67.25,373
|
|
10684,20240926 12:50:00,67.25,67.27,67.07,67.09,478
|
|
10685,20240926 12:55:00,67.09,67.17,67.02,67.16,346
|
|
10686,20240926 13:00:00,67.16,67.28,67.11,67.26,295
|
|
10687,20240926 13:05:00,67.25,67.37,67.22,67.3,555
|
|
10688,20240926 13:10:00,67.28,67.3,67.14,67.2,236
|
|
10689,20240926 13:15:00,67.19,67.19,66.97,66.97,225
|
|
10690,20240926 13:20:00,66.96,67.0,66.89,66.95,212
|
|
10691,20240926 13:25:00,66.95,66.95,66.86,66.95,197
|
|
10692,20240926 13:30:00,66.99,67.01,66.91,66.94,253
|
|
10693,20240926 13:35:00,66.94,66.95,66.85,66.93,363
|
|
10694,20240926 13:40:00,66.92,66.97,66.83,66.93,223
|
|
10695,20240926 13:45:00,66.93,67.03,66.92,66.96,183
|
|
10696,20240926 13:50:00,66.94,66.99,66.84,66.96,216
|
|
10697,20240926 13:55:00,66.96,67.05,66.94,67.0,241
|
|
10698,20240926 14:00:00,66.99,67.12,66.99,67.06,495
|
|
10699,20240926 14:05:00,67.05,67.18,67.03,67.17,267
|
|
10700,20240926 14:10:00,67.18,67.21,67.07,67.15,424
|
|
10701,20240926 14:15:00,67.16,67.17,67.02,67.06,465
|
|
10702,20240926 14:20:00,67.06,67.13,66.98,67.11,615
|
|
10703,20240926 14:25:00,67.11,67.27,67.03,67.18,1998
|
|
10704,20240926 14:30:00,67.17,67.21,67.14,67.17,508
|
|
10705,20240926 14:35:00,67.18,67.18,67.06,67.1,156
|
|
10706,20240926 14:40:00,67.11,67.12,67.07,67.09,274
|
|
10707,20240926 14:45:00,67.09,67.13,67.08,67.1,156
|
|
10708,20240926 14:50:00,67.1,67.14,67.07,67.07,104
|
|
10709,20240926 14:55:00,67.07,67.09,67.03,67.08,91
|
|
10710,20240926 15:00:00,67.08,67.11,67.06,67.09,79
|
|
10711,20240926 15:05:00,67.1,67.1,67.06,67.07,59
|
|
10712,20240926 15:10:00,67.07,67.07,67.0,67.04,116
|
|
10713,20240926 15:15:00,67.03,67.04,66.99,67.01,73
|
|
10714,20240926 15:20:00,67.02,67.05,67.0,67.0,83
|
|
10715,20240926 15:25:00,67.01,67.01,66.91,66.92,84
|
|
10716,20240926 15:30:00,66.92,66.97,66.83,66.83,190
|
|
10717,20240926 15:35:00,66.84,66.84,66.79,66.84,60
|
|
10718,20240926 15:40:00,66.84,66.84,66.79,66.82,153
|
|
10719,20240926 15:45:00,66.82,66.88,66.82,66.82,156
|
|
10720,20240926 15:50:00,66.83,66.85,66.79,66.79,211
|
|
10721,20240926 15:55:00,66.79,66.87,66.77,66.83,253
|
|
10722,20240926 16:00:00,66.83,66.91,66.83,66.91,53
|
|
10723,20240926 16:05:00,66.91,66.92,66.89,66.91,35
|
|
10724,20240926 16:10:00,66.91,66.93,66.89,66.93,46
|
|
10725,20240926 16:15:00,66.91,66.95,66.9,66.93,109
|
|
10726,20240926 16:20:00,66.96,66.96,66.94,66.95,47
|
|
10727,20240926 16:25:00,66.94,66.97,66.93,66.97,56
|
|
10728,20240926 16:30:00,66.96,66.97,66.95,66.95,27
|
|
10729,20240926 16:35:00,66.97,66.97,66.9,66.9,50
|
|
10730,20240926 16:40:00,66.9,66.93,66.9,66.93,26
|
|
10731,20240926 16:45:00,66.95,66.97,66.93,66.97,46
|
|
10732,20240926 16:50:00,66.97,67.03,66.97,67.03,41
|
|
10733,20240926 16:55:00,67.03,67.03,66.93,66.97,165
|
|
10734,20240926 18:00:00,66.95,67.01,66.92,66.94,157
|
|
10735,20240926 18:05:00,66.96,67.01,66.96,67.0,11
|
|
10736,20240926 18:10:00,67.02,67.02,67.02,67.02,3
|
|
10737,20240926 18:15:00,67.03,67.05,67.03,67.05,23
|
|
10738,20240926 18:20:00,67.05,67.06,67.05,67.05,6
|
|
10739,20240926 18:25:00,67.06,67.06,67.05,67.06,14
|
|
10740,20240926 18:30:00,67.06,67.06,67.06,67.06,0
|
|
10741,20240926 18:35:00,67.08,67.08,67.06,67.06,2
|
|
10742,20240926 18:40:00,67.06,67.08,67.05,67.07,17
|
|
10743,20240926 18:45:00,67.07,67.08,67.07,67.08,7
|
|
10744,20240926 18:50:00,67.08,67.08,67.08,67.08,1
|
|
10745,20240926 18:55:00,67.08,67.09,67.08,67.09,21
|
|
10746,20240926 19:00:00,67.07,67.07,67.04,67.05,33
|
|
10747,20240926 19:05:00,67.06,67.06,67.06,67.06,3
|
|
10748,20240926 19:10:00,67.08,67.08,67.08,67.08,4
|
|
10749,20240926 19:15:00,67.07,67.07,67.05,67.06,16
|
|
10750,20240926 19:20:00,67.04,67.04,67.04,67.04,1
|
|
10751,20240926 19:25:00,67.05,67.05,66.98,67.0,26
|
|
10752,20240926 19:30:00,66.98,66.98,66.98,66.98,10
|
|
10753,20240926 19:35:00,66.99,67.0,66.98,66.98,18
|
|
10754,20240926 19:40:00,66.97,66.97,66.93,66.93,8
|
|
10755,20240926 19:45:00,66.93,66.94,66.92,66.93,15
|
|
10756,20240926 19:50:00,66.91,66.91,66.83,66.84,43
|
|
10757,20240926 19:55:00,66.85,66.87,66.83,66.86,20
|
|
10758,20240926 20:00:00,66.85,66.89,66.77,66.82,131
|
|
10759,20240926 20:05:00,66.82,66.84,66.74,66.77,61
|
|
10760,20240926 20:10:00,66.76,66.76,66.7,66.74,28
|
|
10761,20240926 20:15:00,66.77,66.77,66.72,66.73,24
|
|
10762,20240926 20:20:00,66.72,66.72,66.64,66.65,96
|
|
10763,20240926 20:25:00,66.64,66.65,66.59,66.62,82
|
|
10764,20240926 20:30:00,66.65,66.65,66.58,66.59,50
|
|
10765,20240926 20:35:00,66.6,66.61,66.58,66.61,22
|
|
10766,20240926 20:40:00,66.63,66.65,66.6,66.6,18
|
|
10767,20240926 20:45:00,66.62,66.68,66.59,66.68,33
|
|
10768,20240926 20:50:00,66.69,66.69,66.65,66.65,32
|
|
10769,20240926 20:55:00,66.66,66.7,66.66,66.66,31
|
|
10770,20240926 21:00:00,66.66,66.85,66.61,66.85,75
|
|
10771,20240926 21:05:00,66.83,66.86,66.8,66.8,24
|
|
10772,20240926 21:10:00,66.87,66.93,66.85,66.85,25
|
|
10773,20240926 21:15:00,66.86,66.86,66.8,66.81,25
|
|
10774,20240926 21:20:00,66.84,66.85,66.8,66.8,25
|
|
10775,20240926 21:25:00,66.79,66.83,66.79,66.82,19
|
|
10776,20240926 21:30:00,66.82,66.83,66.72,66.78,47
|
|
10777,20240926 21:35:00,66.74,66.8,66.7,66.8,33
|
|
10778,20240926 21:40:00,66.82,66.89,66.79,66.79,30
|
|
10779,20240926 21:45:00,66.78,66.81,66.76,66.77,13
|
|
10780,20240926 21:50:00,66.79,66.89,66.79,66.89,4
|
|
10781,20240926 21:55:00,66.86,66.92,66.86,66.87,20
|
|
10782,20240926 22:00:00,66.88,66.88,66.77,66.77,17
|
|
10783,20240926 22:05:00,66.76,66.77,66.76,66.77,7
|
|
10784,20240926 22:10:00,66.79,66.83,66.79,66.83,33
|
|
10785,20240926 22:15:00,66.82,66.85,66.8,66.85,12
|
|
10786,20240926 22:20:00,66.83,66.83,66.81,66.82,10
|
|
10787,20240926 22:25:00,66.8,66.8,66.78,66.78,17
|
|
10788,20240926 22:30:00,66.77,66.79,66.77,66.79,5
|
|
10789,20240926 22:35:00,66.81,66.82,66.77,66.81,12
|
|
10790,20240926 22:40:00,66.8,66.85,66.8,66.85,7
|
|
10791,20240926 22:45:00,66.85,66.9,66.85,66.89,18
|
|
10792,20240926 22:50:00,66.88,66.89,66.83,66.83,10
|
|
10793,20240926 22:55:00,66.85,66.94,66.84,66.94,18
|
|
10794,20240926 23:00:00,66.93,66.93,66.89,66.9,21
|
|
10795,20240926 23:05:00,66.9,66.92,66.87,66.87,12
|
|
10796,20240926 23:10:00,66.92,66.92,66.88,66.88,28
|
|
10797,20240926 23:15:00,66.91,66.97,66.87,66.95,40
|
|
10798,20240926 23:20:00,66.96,67.01,66.92,66.99,61
|
|
10799,20240926 23:25:00,66.98,67.04,66.96,67.04,168
|
|
10800,20240926 23:30:00,67.02,67.02,66.94,66.95,57
|
|
10801,20240926 23:35:00,66.98,66.99,66.97,66.99,12
|
|
10802,20240926 23:40:00,66.99,67.06,66.99,67.03,32
|
|
10803,20240926 23:45:00,67.02,67.02,66.99,66.99,9
|
|
10804,20240926 23:50:00,67.0,67.02,67.0,67.0,12
|
|
10805,20240926 23:55:00,67.01,67.02,67.01,67.02,7
|
|
10806,20240927 00:00:00,67.02,67.05,67.0,67.04,16
|
|
10807,20240927 00:05:00,67.05,67.08,67.04,67.08,8
|
|
10808,20240927 00:10:00,67.06,67.06,67.02,67.05,30
|
|
10809,20240927 00:15:00,67.03,67.03,67.01,67.01,38
|
|
10810,20240927 00:20:00,67.0,67.01,66.97,67.0,34
|
|
10811,20240927 00:25:00,67.0,67.0,66.99,67.0,20
|
|
10812,20240927 00:30:00,67.0,67.02,67.0,67.01,19
|
|
10813,20240927 00:35:00,67.02,67.02,66.97,66.97,33
|
|
10814,20240927 00:40:00,66.98,67.0,66.95,66.99,18
|
|
10815,20240927 00:45:00,67.0,67.0,66.96,66.97,11
|
|
10816,20240927 00:50:00,66.98,67.01,66.96,67.01,8
|
|
10817,20240927 00:55:00,67.01,67.04,67.01,67.03,13
|
|
10818,20240927 01:00:00,67.05,67.06,67.04,67.04,11
|
|
10819,20240927 01:05:00,67.05,67.12,67.05,67.09,54
|
|
10820,20240927 01:10:00,67.1,67.13,67.08,67.11,38
|
|
10821,20240927 01:15:00,67.1,67.1,67.08,67.08,15
|
|
10822,20240927 01:20:00,67.09,67.11,67.05,67.07,36
|
|
10823,20240927 01:25:00,67.07,67.07,66.95,66.95,25
|
|
10824,20240927 01:30:00,66.94,66.94,66.88,66.9,85
|
|
10825,20240927 01:35:00,66.93,66.98,66.92,66.96,30
|
|
10826,20240927 01:40:00,67.0,67.09,66.97,67.07,109
|
|
10827,20240927 01:45:00,67.06,67.09,67.03,67.06,75
|
|
10828,20240927 01:50:00,67.07,67.08,66.95,66.97,61
|
|
10829,20240927 01:55:00,66.96,66.98,66.93,66.95,60
|
|
10830,20240927 02:00:00,66.98,67.01,66.96,66.96,40
|
|
10831,20240927 02:05:00,66.97,67.08,66.96,67.08,74
|
|
10832,20240927 02:10:00,67.07,67.08,67.02,67.08,78
|
|
10833,20240927 02:15:00,67.1,67.25,67.05,67.24,133
|
|
10834,20240927 02:20:00,67.23,67.35,67.21,67.34,163
|
|
10835,20240927 02:25:00,67.34,67.34,67.28,67.32,149
|
|
10836,20240927 02:30:00,67.32,67.4,67.3,67.38,101
|
|
10837,20240927 02:35:00,67.36,67.37,67.29,67.36,78
|
|
10838,20240927 02:40:00,67.35,67.38,67.31,67.32,68
|
|
10839,20240927 02:45:00,67.32,67.36,67.28,67.33,126
|
|
10840,20240927 02:50:00,67.32,67.41,67.28,67.38,96
|
|
10841,20240927 02:55:00,67.35,67.36,67.29,67.32,126
|
|
10842,20240927 03:00:00,67.33,67.37,67.28,67.29,127
|
|
10843,20240927 03:05:00,67.27,67.31,67.22,67.22,116
|
|
10844,20240927 03:10:00,67.22,67.24,67.14,67.18,90
|
|
10845,20240927 03:15:00,67.16,67.22,67.12,67.22,76
|
|
10846,20240927 03:20:00,67.22,67.22,67.03,67.03,75
|
|
10847,20240927 03:25:00,67.04,67.04,66.98,67.03,115
|
|
10848,20240927 03:30:00,67.01,67.05,66.97,66.97,41
|
|
10849,20240927 03:35:00,66.96,67.03,66.89,67.02,122
|
|
10850,20240927 03:40:00,67.01,67.16,66.97,67.14,114
|
|
10851,20240927 03:45:00,67.13,67.22,67.13,67.2,74
|
|
10852,20240927 03:50:00,67.21,67.48,67.21,67.42,301
|
|
10853,20240927 03:55:00,67.4,67.4,67.3,67.37,138
|
|
10854,20240927 04:00:00,67.38,67.45,67.26,67.31,458
|
|
10855,20240927 04:05:00,67.33,67.45,67.32,67.43,154
|
|
10856,20240927 04:10:00,67.43,67.54,67.41,67.54,217
|
|
10857,20240927 04:15:00,67.53,67.6,67.5,67.56,134
|
|
10858,20240927 04:20:00,67.59,67.59,67.45,67.57,175
|
|
10859,20240927 04:25:00,67.59,67.6,67.39,67.4,215
|
|
10860,20240927 04:30:00,67.4,67.41,67.31,67.35,190
|
|
10861,20240927 04:35:00,67.36,67.38,67.18,67.24,229
|
|
10862,20240927 04:40:00,67.22,67.27,67.18,67.26,64
|
|
10863,20240927 04:45:00,67.28,67.28,67.2,67.22,110
|
|
10864,20240927 04:50:00,67.21,67.24,67.16,67.2,63
|
|
10865,20240927 04:55:00,67.21,67.4,67.21,67.4,147
|
|
10866,20240927 05:00:00,67.41,67.54,67.38,67.38,218
|
|
10867,20240927 05:05:00,67.36,67.4,67.3,67.4,51
|
|
10868,20240927 05:10:00,67.39,67.41,67.31,67.35,87
|
|
10869,20240927 05:15:00,67.34,67.48,67.34,67.43,215
|
|
10870,20240927 05:20:00,67.43,67.45,67.39,67.42,74
|
|
10871,20240927 05:25:00,67.4,67.4,67.18,67.22,115
|
|
10872,20240927 05:30:00,67.21,67.23,67.08,67.09,97
|
|
10873,20240927 05:35:00,67.09,67.12,67.03,67.06,78
|
|
10874,20240927 05:40:00,67.05,67.14,67.04,67.06,75
|
|
10875,20240927 05:45:00,67.06,67.07,67.03,67.05,148
|
|
10876,20240927 05:50:00,67.07,67.16,67.02,67.16,101
|
|
10877,20240927 05:55:00,67.15,67.21,67.13,67.18,81
|
|
10878,20240927 06:00:00,67.2,67.32,67.16,67.17,107
|
|
10879,20240927 06:05:00,67.17,67.22,67.14,67.19,59
|
|
10880,20240927 06:10:00,67.19,67.31,67.17,67.31,91
|
|
10881,20240927 06:15:00,67.29,67.29,67.23,67.26,77
|
|
10882,20240927 06:20:00,67.26,67.35,67.25,67.29,96
|
|
10883,20240927 06:25:00,67.3,67.33,67.27,67.28,69
|
|
10884,20240927 06:30:00,67.27,67.42,67.27,67.37,73
|
|
10885,20240927 06:35:00,67.38,67.43,67.35,67.4,59
|
|
10886,20240927 06:40:00,67.4,67.44,67.39,67.4,71
|
|
10887,20240927 06:45:00,67.4,67.42,67.34,67.41,62
|
|
10888,20240927 06:50:00,67.4,67.41,67.32,67.34,56
|
|
10889,20240927 06:55:00,67.34,67.35,67.24,67.24,129
|
|
10890,20240927 07:00:00,67.24,67.33,67.23,67.29,106
|
|
10891,20240927 07:05:00,67.29,67.36,67.28,67.33,108
|
|
10892,20240927 07:10:00,67.34,67.37,67.31,67.35,82
|
|
10893,20240927 07:15:00,67.34,67.45,67.33,67.45,92
|
|
10894,20240927 07:20:00,67.46,67.46,67.37,67.38,113
|
|
10895,20240927 07:25:00,67.38,67.41,67.22,67.25,163
|
|
10896,20240927 07:30:00,67.26,67.34,67.22,67.28,297
|
|
10897,20240927 07:35:00,67.3,67.33,67.27,67.31,80
|
|
10898,20240927 07:40:00,67.32,67.36,67.29,67.3,49
|
|
10899,20240927 07:45:00,67.31,67.47,67.28,67.44,72
|
|
10900,20240927 07:50:00,67.41,67.43,67.38,67.42,26
|
|
10901,20240927 07:55:00,67.42,67.42,67.28,67.28,163
|
|
10902,20240927 08:00:00,67.29,67.41,67.25,67.38,161
|
|
10903,20240927 08:05:00,67.38,67.4,67.18,67.21,297
|
|
10904,20240927 08:10:00,67.22,67.28,67.13,67.21,202
|
|
10905,20240927 08:15:00,67.22,67.25,66.98,66.99,236
|
|
10906,20240927 08:20:00,66.97,67.12,66.97,67.06,198
|
|
10907,20240927 08:25:00,67.06,67.1,67.01,67.04,90
|
|
10908,20240927 08:30:00,67.03,67.19,66.98,67.11,289
|
|
10909,20240927 08:35:00,67.09,67.15,67.02,67.13,180
|
|
10910,20240927 08:40:00,67.11,67.16,67.08,67.16,196
|
|
10911,20240927 08:45:00,67.16,67.29,67.1,67.1,144
|
|
10912,20240927 08:50:00,67.09,67.1,66.87,66.87,352
|
|
10913,20240927 08:55:00,66.88,66.97,66.88,66.96,197
|
|
10914,20240927 09:00:00,66.95,67.23,66.78,67.23,721
|
|
10915,20240927 09:05:00,67.21,67.25,66.97,67.05,372
|
|
10916,20240927 09:10:00,67.05,67.15,66.9,67.06,248
|
|
10917,20240927 09:15:00,67.04,67.15,67.01,67.05,233
|
|
10918,20240927 09:20:00,67.04,67.11,66.95,66.96,314
|
|
10919,20240927 09:25:00,66.95,67.2,66.9,67.12,635
|
|
10920,20240927 09:30:00,67.12,67.27,67.04,67.11,581
|
|
10921,20240927 09:35:00,67.12,67.26,67.05,67.1,619
|
|
10922,20240927 09:40:00,67.09,67.14,66.85,66.85,412
|
|
10923,20240927 09:45:00,66.85,66.86,66.62,66.76,936
|
|
10924,20240927 09:50:00,66.75,66.97,66.71,66.93,564
|
|
10925,20240927 09:55:00,66.92,66.97,66.83,66.9,242
|
|
10926,20240927 10:00:00,66.89,67.05,66.87,66.93,519
|
|
10927,20240927 10:05:00,66.92,66.97,66.75,66.8,395
|
|
10928,20240927 10:10:00,66.8,67.14,66.78,67.14,556
|
|
10929,20240927 10:15:00,67.13,67.24,67.12,67.18,534
|
|
10930,20240927 10:20:00,67.19,67.36,67.18,67.24,562
|
|
10931,20240927 10:25:00,67.23,67.38,67.19,67.31,499
|
|
10932,20240927 10:30:00,67.31,67.38,67.25,67.34,430
|
|
10933,20240927 10:35:00,67.31,67.51,67.24,67.42,500
|
|
10934,20240927 10:40:00,67.43,67.46,67.36,67.41,383
|
|
10935,20240927 10:45:00,67.4,67.49,67.33,67.37,436
|
|
10936,20240927 10:50:00,67.37,67.53,67.37,67.46,264
|
|
10937,20240927 10:55:00,67.46,67.53,67.4,67.43,199
|
|
10938,20240927 11:00:00,67.44,67.46,67.29,67.37,426
|
|
10939,20240927 11:05:00,67.36,67.42,67.16,67.16,579
|
|
10940,20240927 11:10:00,67.18,67.31,67.16,67.24,434
|
|
10941,20240927 11:15:00,67.23,67.25,67.15,67.23,152
|
|
10942,20240927 11:20:00,67.2,67.37,67.17,67.35,417
|
|
10943,20240927 11:25:00,67.37,67.37,67.19,67.28,469
|
|
10944,20240927 11:30:00,67.29,67.32,67.08,67.11,665
|
|
10945,20240927 11:35:00,67.11,67.13,67.03,67.13,668
|
|
10946,20240927 11:40:00,67.13,67.38,67.1,67.35,511
|
|
10947,20240927 11:45:00,67.36,67.86,67.35,67.83,1828
|
|
10948,20240927 11:50:00,67.84,67.91,67.55,67.63,1307
|
|
10949,20240927 11:55:00,67.63,67.69,67.52,67.56,719
|
|
10950,20240927 12:00:00,67.58,67.6,67.43,67.5,517
|
|
10951,20240927 12:05:00,67.5,67.7,67.48,67.7,420
|
|
10952,20240927 12:10:00,67.69,67.97,67.69,67.9,1649
|
|
10953,20240927 12:15:00,67.89,68.06,67.88,67.95,1164
|
|
10954,20240927 12:20:00,67.95,67.99,67.88,67.93,590
|
|
10955,20240927 12:25:00,67.94,67.94,67.52,67.6,1109
|
|
10956,20240927 12:30:00,67.6,67.62,67.44,67.52,618
|
|
10957,20240927 12:35:00,67.51,67.67,67.47,67.62,592
|
|
10958,20240927 12:40:00,67.62,67.66,67.58,67.61,327
|
|
10959,20240927 12:45:00,67.6,67.7,67.58,67.63,1085
|
|
10960,20240927 12:50:00,67.65,67.78,67.63,67.75,458
|
|
10961,20240927 12:55:00,67.75,67.79,67.67,67.76,528
|
|
10962,20240927 13:00:00,67.77,67.9,67.75,67.88,642
|
|
10963,20240927 13:05:00,67.89,67.94,67.79,67.79,739
|
|
10964,20240927 13:10:00,67.8,67.8,67.6,67.71,513
|
|
10965,20240927 13:15:00,67.69,67.7,67.6,67.65,297
|
|
10966,20240927 13:20:00,67.64,67.65,67.52,67.54,398
|
|
10967,20240927 13:25:00,67.53,67.58,67.48,67.53,624
|
|
10968,20240927 13:30:00,67.53,67.56,67.45,67.5,329
|
|
10969,20240927 13:35:00,67.5,67.5,67.15,67.2,808
|
|
10970,20240927 13:40:00,67.19,67.21,67.03,67.17,530
|
|
10971,20240927 13:45:00,67.16,67.26,67.14,67.2,362
|
|
10972,20240927 13:50:00,67.19,67.26,67.19,67.25,159
|
|
10973,20240927 13:55:00,67.24,67.35,67.22,67.22,326
|
|
10974,20240927 14:00:00,67.26,67.29,67.17,67.29,320
|
|
10975,20240927 14:05:00,67.29,67.36,67.26,67.35,204
|
|
10976,20240927 14:10:00,67.34,67.81,67.32,67.74,1774
|
|
10977,20240927 14:15:00,67.74,67.77,67.62,67.76,460
|
|
10978,20240927 14:20:00,67.75,67.83,67.71,67.78,747
|
|
10979,20240927 14:25:00,67.78,67.84,67.61,67.62,2172
|
|
10980,20240927 14:30:00,67.62,67.74,67.59,67.74,548
|
|
10981,20240927 14:35:00,67.73,67.81,67.72,67.8,212
|
|
10982,20240927 14:40:00,67.79,67.83,67.76,67.8,207
|
|
10983,20240927 14:45:00,67.8,67.93,67.79,67.91,489
|
|
10984,20240927 14:50:00,67.91,67.91,67.81,67.81,133
|
|
10985,20240927 14:55:00,67.8,67.81,67.72,67.73,268
|
|
10986,20240927 15:00:00,67.74,67.75,67.67,67.7,266
|
|
10987,20240927 15:05:00,67.7,67.71,67.68,67.68,80
|
|
10988,20240927 15:10:00,67.68,67.74,67.67,67.73,236
|
|
10989,20240927 15:15:00,67.75,67.77,67.74,67.75,159
|
|
10990,20240927 15:20:00,67.77,67.79,67.74,67.77,139
|
|
10991,20240927 15:25:00,67.77,67.82,67.77,67.78,179
|
|
10992,20240927 15:30:00,67.79,67.89,67.79,67.89,148
|
|
10993,20240927 15:35:00,67.88,67.93,67.86,67.92,148
|
|
10994,20240927 15:40:00,67.91,68.03,67.91,68.02,217
|
|
10995,20240927 15:45:00,68.0,68.05,67.97,68.04,219
|
|
10996,20240927 15:50:00,68.03,68.07,68.03,68.06,125
|
|
10997,20240927 15:55:00,68.06,68.1,68.03,68.03,123
|
|
10998,20240927 16:00:00,68.01,68.02,67.97,68.02,35
|
|
10999,20240927 16:05:00,68.02,68.05,68.01,68.02,119
|
|
11000,20240927 16:10:00,68.02,68.03,68.0,68.02,49
|
|
11001,20240927 16:15:00,68.03,68.03,68.01,68.02,49
|
|
11002,20240927 16:20:00,68.03,68.06,68.02,68.06,30
|
|
11003,20240927 16:25:00,68.07,68.08,68.04,68.06,42
|
|
11004,20240927 16:30:00,68.05,68.09,68.05,68.08,21
|
|
11005,20240927 16:35:00,68.07,68.08,68.04,68.06,69
|
|
11006,20240927 16:40:00,68.06,68.09,68.06,68.08,44
|
|
11007,20240927 16:45:00,68.08,68.13,68.08,68.11,154
|
|
11008,20240927 16:50:00,68.09,68.1,68.08,68.08,86
|
|
11009,20240927 16:55:00,68.09,68.13,68.08,68.11,101
|
|
11010,20240929 18:00:00,68.08,68.11,67.72,67.78,486
|
|
11011,20240929 18:05:00,67.77,67.81,67.67,67.71,41
|
|
11012,20240929 18:10:00,67.71,67.72,67.58,67.72,85
|
|
11013,20240929 18:15:00,67.71,67.71,67.49,67.57,58
|
|
11014,20240929 18:20:00,67.57,67.58,67.4,67.43,48
|
|
11015,20240929 18:25:00,67.45,67.53,67.44,67.5,52
|
|
11016,20240929 18:30:00,67.48,67.51,67.43,67.49,65
|
|
11017,20240929 18:35:00,67.47,67.49,67.47,67.49,17
|
|
11018,20240929 18:40:00,67.47,67.54,67.47,67.54,7
|
|
11019,20240929 18:45:00,67.55,67.56,67.54,67.54,8
|
|
11020,20240929 18:50:00,67.54,67.54,67.49,67.49,5
|
|
11021,20240929 18:55:00,67.5,67.53,67.5,67.51,9
|
|
11022,20240929 19:00:00,67.5,67.52,67.5,67.52,12
|
|
11023,20240929 19:05:00,67.53,67.54,67.53,67.54,6
|
|
11024,20240929 19:10:00,67.49,67.49,67.46,67.49,11
|
|
11025,20240929 19:15:00,67.48,67.56,67.48,67.56,16
|
|
11026,20240929 19:20:00,67.56,67.69,67.56,67.67,93
|
|
11027,20240929 19:25:00,67.66,67.69,67.64,67.68,18
|
|
11028,20240929 19:30:00,67.69,67.7,67.68,67.68,20
|
|
11029,20240929 19:35:00,67.65,67.67,67.65,67.67,4
|
|
11030,20240929 19:40:00,67.65,67.7,67.65,67.67,41
|
|
11031,20240929 19:45:00,67.7,67.76,67.7,67.75,42
|
|
11032,20240929 19:50:00,67.76,67.85,67.76,67.8,67
|
|
11033,20240929 19:55:00,67.77,67.82,67.77,67.79,13
|
|
11034,20240929 20:00:00,67.82,67.83,67.79,67.79,53
|
|
11035,20240929 20:05:00,67.76,67.93,67.76,67.93,34
|
|
11036,20240929 20:10:00,67.91,67.91,67.85,67.85,26
|
|
11037,20240929 20:15:00,67.8,67.87,67.77,67.82,61
|
|
11038,20240929 20:20:00,67.82,67.82,67.77,67.77,6
|
|
11039,20240929 20:25:00,67.79,67.8,67.78,67.78,6
|
|
11040,20240929 20:30:00,67.79,67.8,67.77,67.77,4
|
|
11041,20240929 20:35:00,67.78,67.79,67.69,67.69,47
|
|
11042,20240929 20:40:00,67.72,67.78,67.72,67.78,21
|
|
11043,20240929 20:45:00,67.75,67.83,67.75,67.81,9
|
|
11044,20240929 20:50:00,67.81,67.9,67.81,67.88,11
|
|
11045,20240929 20:55:00,67.88,67.91,67.88,67.91,17
|
|
11046,20240929 21:00:00,67.93,68.46,67.93,68.27,784
|
|
11047,20240929 21:05:00,68.23,68.23,68.02,68.13,132
|
|
11048,20240929 21:10:00,68.12,68.21,68.12,68.18,31
|
|
11049,20240929 21:15:00,68.15,68.26,68.15,68.19,65
|
|
11050,20240929 21:20:00,68.13,68.18,68.09,68.13,39
|
|
11051,20240929 21:25:00,68.11,68.26,68.11,68.25,64
|
|
11052,20240929 21:30:00,68.26,68.3,68.23,68.28,25
|
|
11053,20240929 21:35:00,68.27,68.27,68.0,68.04,88
|
|
11054,20240929 21:40:00,68.01,68.01,67.94,67.98,77
|
|
11055,20240929 21:45:00,67.96,68.02,67.7,67.74,148
|
|
11056,20240929 21:50:00,67.7,67.75,67.62,67.73,57
|
|
11057,20240929 21:55:00,67.72,67.81,67.72,67.78,31
|
|
11058,20240929 22:00:00,67.75,67.78,67.67,67.73,81
|
|
11059,20240929 22:05:00,67.7,67.87,67.69,67.83,36
|
|
11060,20240929 22:10:00,67.83,67.91,67.83,67.87,65
|
|
11061,20240929 22:15:00,67.81,67.85,67.81,67.85,19
|
|
11062,20240929 22:20:00,67.85,67.87,67.84,67.84,3
|
|
11063,20240929 22:25:00,67.84,67.9,67.83,67.88,16
|
|
11064,20240929 22:30:00,67.89,67.96,67.89,67.95,28
|
|
11065,20240929 22:35:00,67.97,68.03,67.95,67.99,38
|
|
11066,20240929 22:40:00,68.04,68.06,68.0,68.03,42
|
|
11067,20240929 22:45:00,68.03,68.15,68.02,68.1,84
|
|
11068,20240929 22:50:00,68.1,68.26,68.1,68.24,63
|
|
11069,20240929 22:55:00,68.2,68.2,68.12,68.12,55
|
|
11070,20240929 23:00:00,68.15,68.15,68.05,68.08,33
|
|
11071,20240929 23:05:00,68.08,68.13,68.06,68.1,75
|
|
11072,20240929 23:10:00,68.12,68.12,68.09,68.11,5
|
|
11073,20240929 23:15:00,68.13,68.13,68.09,68.12,19
|
|
11074,20240929 23:20:00,68.1,68.13,68.09,68.11,28
|
|
11075,20240929 23:25:00,68.1,68.2,68.1,68.18,56
|
|
11076,20240929 23:30:00,68.18,68.18,68.06,68.11,22
|
|
11077,20240929 23:35:00,68.09,68.11,68.09,68.11,22
|
|
11078,20240929 23:40:00,68.13,68.13,68.13,68.13,3
|
|
11079,20240929 23:45:00,68.07,68.09,68.07,68.08,9
|
|
11080,20240929 23:50:00,68.04,68.04,67.94,67.95,48
|
|
11081,20240929 23:55:00,67.95,67.98,67.93,67.98,39
|
|
11082,20240930 00:00:00,68.03,68.05,68.03,68.03,4
|
|
11083,20240930 00:05:00,68.02,68.03,68.01,68.01,10
|
|
11084,20240930 00:10:00,68.0,68.02,67.99,67.99,6
|
|
11085,20240930 00:15:00,67.98,68.02,67.98,68.02,4
|
|
11086,20240930 00:20:00,67.99,67.99,67.99,67.99,1
|
|
11087,20240930 00:25:00,67.99,68.0,67.96,67.96,24
|
|
11088,20240930 00:30:00,67.97,68.03,67.96,68.02,29
|
|
11089,20240930 00:35:00,68.02,68.08,68.02,68.06,18
|
|
11090,20240930 00:40:00,68.07,68.07,68.07,68.07,2
|
|
11091,20240930 00:45:00,68.1,68.1,68.06,68.06,7
|
|
11092,20240930 00:50:00,68.06,68.06,68.06,68.06,0
|
|
11093,20240930 00:55:00,68.06,68.06,68.06,68.06,0
|
|
11094,20240930 01:00:00,68.05,68.07,68.03,68.07,6
|
|
11095,20240930 01:05:00,68.1,68.1,68.06,68.08,6
|
|
11096,20240930 01:10:00,68.06,68.06,67.95,67.95,18
|
|
11097,20240930 01:15:00,67.97,68.09,67.97,68.06,63
|
|
11098,20240930 01:20:00,68.05,68.12,68.05,68.11,47
|
|
11099,20240930 01:25:00,68.15,68.17,68.13,68.17,19
|
|
11100,20240930 01:30:00,68.18,68.43,68.18,68.38,233
|
|
11101,20240930 01:35:00,68.37,68.38,68.33,68.35,68
|
|
11102,20240930 01:40:00,68.35,68.37,68.32,68.34,51
|
|
11103,20240930 01:45:00,68.36,68.44,68.35,68.44,64
|
|
11104,20240930 01:50:00,68.44,68.77,68.42,68.71,406
|
|
11105,20240930 01:55:00,68.75,68.83,68.63,68.64,239
|
|
11106,20240930 02:00:00,68.67,68.67,68.57,68.63,130
|
|
11107,20240930 02:05:00,68.62,68.67,68.59,68.62,142
|
|
11108,20240930 02:10:00,68.64,68.69,68.63,68.68,44
|
|
11109,20240930 02:15:00,68.68,68.68,68.49,68.5,75
|
|
11110,20240930 02:20:00,68.48,68.51,68.42,68.47,75
|
|
11111,20240930 02:25:00,68.45,68.5,68.42,68.49,47
|
|
11112,20240930 02:30:00,68.49,68.54,68.42,68.5,122
|
|
11113,20240930 02:35:00,68.48,68.56,68.48,68.56,109
|
|
11114,20240930 02:40:00,68.56,68.71,68.56,68.7,171
|
|
11115,20240930 02:45:00,68.68,68.78,68.66,68.75,294
|
|
11116,20240930 02:50:00,68.76,68.78,68.58,68.59,167
|
|
11117,20240930 02:55:00,68.59,68.74,68.59,68.73,108
|
|
11118,20240930 03:00:00,68.74,68.74,68.47,68.48,307
|
|
11119,20240930 03:05:00,68.49,68.55,68.46,68.54,141
|
|
11120,20240930 03:10:00,68.55,68.56,68.47,68.49,71
|
|
11121,20240930 03:15:00,68.49,68.49,68.38,68.41,125
|
|
11122,20240930 03:20:00,68.41,68.41,68.33,68.37,84
|
|
11123,20240930 03:25:00,68.37,68.38,68.24,68.26,143
|
|
11124,20240930 03:30:00,68.24,68.25,68.12,68.23,188
|
|
11125,20240930 03:35:00,68.24,68.24,68.0,68.01,189
|
|
11126,20240930 03:40:00,68.01,68.14,68.01,68.09,143
|
|
11127,20240930 03:45:00,68.07,68.08,67.95,68.06,216
|
|
11128,20240930 03:50:00,68.07,68.1,67.95,68.05,226
|
|
11129,20240930 03:55:00,68.02,68.13,68.0,68.12,123
|
|
11130,20240930 04:00:00,68.13,68.33,68.1,68.32,289
|
|
11131,20240930 04:05:00,68.3,68.41,68.26,68.26,182
|
|
11132,20240930 04:10:00,68.27,68.27,68.12,68.2,99
|
|
11133,20240930 04:15:00,68.17,68.18,68.11,68.15,87
|
|
11134,20240930 04:20:00,68.15,68.29,68.14,68.14,115
|
|
11135,20240930 04:25:00,68.12,68.41,68.09,68.34,243
|
|
11136,20240930 04:30:00,68.33,68.33,68.09,68.11,211
|
|
11137,20240930 04:35:00,68.11,68.26,68.11,68.21,156
|
|
11138,20240930 04:40:00,68.19,68.22,68.1,68.14,143
|
|
11139,20240930 04:45:00,68.15,68.15,67.87,67.98,320
|
|
11140,20240930 04:50:00,67.96,68.07,67.88,67.97,310
|
|
11141,20240930 04:55:00,67.96,68.06,67.92,68.06,410
|
|
11142,20240930 05:00:00,68.05,68.05,67.91,67.96,95
|
|
11143,20240930 05:05:00,67.98,68.03,67.88,68.01,119
|
|
11144,20240930 05:10:00,68.03,68.08,68.0,68.0,389
|
|
11145,20240930 05:15:00,68.02,68.02,67.8,67.84,188
|
|
11146,20240930 05:20:00,67.84,67.87,67.75,67.8,211
|
|
11147,20240930 05:25:00,67.81,67.83,67.58,67.59,261
|
|
11148,20240930 05:30:00,67.59,67.7,67.54,67.66,213
|
|
11149,20240930 05:35:00,67.66,67.69,67.61,67.69,90
|
|
11150,20240930 05:40:00,67.68,67.72,67.66,67.72,60
|
|
11151,20240930 05:45:00,67.73,67.76,67.68,67.72,50
|
|
11152,20240930 05:50:00,67.7,67.83,67.66,67.74,162
|
|
11153,20240930 05:55:00,67.73,67.73,67.68,67.68,39
|
|
11154,20240930 06:00:00,67.67,67.67,67.53,67.55,95
|
|
11155,20240930 06:05:00,67.56,67.62,67.52,67.62,146
|
|
11156,20240930 06:10:00,67.62,67.68,67.61,67.67,78
|
|
11157,20240930 06:15:00,67.65,67.65,67.54,67.64,158
|
|
11158,20240930 06:20:00,67.64,67.65,67.62,67.63,30
|
|
11159,20240930 06:25:00,67.64,67.65,67.56,67.62,47
|
|
11160,20240930 06:30:00,67.61,67.74,67.61,67.74,61
|
|
11161,20240930 06:35:00,67.73,67.82,67.73,67.76,64
|
|
11162,20240930 06:40:00,67.74,67.87,67.74,67.79,50
|
|
11163,20240930 06:45:00,67.79,67.79,67.51,67.51,106
|
|
11164,20240930 06:50:00,67.51,67.63,67.5,67.57,108
|
|
11165,20240930 06:55:00,67.54,67.6,67.4,67.56,244
|
|
11166,20240930 07:00:00,67.57,67.57,67.48,67.52,116
|
|
11167,20240930 07:05:00,67.54,67.54,67.48,67.52,91
|
|
11168,20240930 07:10:00,67.51,67.52,67.44,67.52,130
|
|
11169,20240930 07:15:00,67.47,67.56,67.44,67.54,130
|
|
11170,20240930 07:20:00,67.53,67.53,67.33,67.33,208
|
|
11171,20240930 07:25:00,67.35,67.36,67.2,67.21,416
|
|
11172,20240930 07:30:00,67.22,67.31,67.18,67.21,166
|
|
11173,20240930 07:35:00,67.19,67.26,67.14,67.25,127
|
|
11174,20240930 07:40:00,67.24,67.3,67.22,67.3,72
|
|
11175,20240930 07:45:00,67.3,67.4,67.27,67.38,145
|
|
11176,20240930 07:50:00,67.38,67.51,67.36,67.43,153
|
|
11177,20240930 07:55:00,67.41,67.53,67.4,67.5,77
|
|
11178,20240930 08:00:00,67.5,67.57,67.44,67.51,211
|
|
11179,20240930 08:05:00,67.5,67.69,67.46,67.69,322
|
|
11180,20240930 08:10:00,67.72,67.8,67.68,67.79,166
|
|
11181,20240930 08:15:00,67.74,67.92,67.71,67.86,271
|
|
11182,20240930 08:20:00,67.86,67.89,67.73,67.76,200
|
|
11183,20240930 08:25:00,67.77,67.79,67.73,67.78,171
|
|
11184,20240930 08:30:00,67.77,67.79,67.73,67.78,117
|
|
11185,20240930 08:35:00,67.75,67.82,67.72,67.77,274
|
|
11186,20240930 08:40:00,67.78,67.96,67.77,67.89,304
|
|
11187,20240930 08:45:00,67.88,67.95,67.87,67.93,174
|
|
11188,20240930 08:50:00,67.91,67.94,67.85,67.91,153
|
|
11189,20240930 08:55:00,67.9,67.92,67.84,67.9,159
|
|
11190,20240930 09:00:00,67.91,67.91,67.72,67.77,566
|
|
11191,20240930 09:05:00,67.77,67.83,67.49,67.52,654
|
|
11192,20240930 09:10:00,67.49,67.49,67.33,67.46,584
|
|
11193,20240930 09:15:00,67.49,67.64,67.45,67.62,268
|
|
11194,20240930 09:20:00,67.61,68.02,67.52,67.94,1417
|
|
11195,20240930 09:25:00,67.94,67.96,67.74,67.76,278
|
|
11196,20240930 09:30:00,67.73,67.88,67.54,67.57,431
|
|
11197,20240930 09:35:00,67.55,67.58,67.38,67.43,435
|
|
11198,20240930 09:40:00,67.45,67.62,67.45,67.54,220
|
|
11199,20240930 09:45:00,67.55,67.77,67.53,67.56,454
|
|
11200,20240930 09:50:00,67.57,67.57,67.34,67.39,625
|
|
11201,20240930 09:55:00,67.39,67.57,67.38,67.47,408
|
|
11202,20240930 10:00:00,67.46,67.51,67.38,67.47,397
|
|
11203,20240930 10:05:00,67.47,67.48,67.28,67.43,471
|
|
11204,20240930 10:10:00,67.4,67.53,67.33,67.51,494
|
|
11205,20240930 10:15:00,67.52,67.7,67.43,67.69,440
|
|
11206,20240930 10:20:00,67.7,67.81,67.65,67.7,627
|
|
11207,20240930 10:25:00,67.69,67.82,67.46,67.51,1947
|
|
11208,20240930 10:30:00,67.5,67.63,67.44,67.55,452
|
|
11209,20240930 10:35:00,67.56,67.82,67.52,67.75,375
|
|
11210,20240930 10:40:00,67.75,68.16,67.75,68.15,1167
|
|
11211,20240930 10:45:00,68.13,68.25,67.99,68.22,1078
|
|
11212,20240930 10:50:00,68.21,68.37,68.13,68.27,840
|
|
11213,20240930 10:55:00,68.28,68.33,68.25,68.33,353
|
|
11214,20240930 11:00:00,68.33,68.39,68.14,68.26,479
|
|
11215,20240930 11:05:00,68.27,68.39,68.27,68.33,254
|
|
11216,20240930 11:10:00,68.35,68.47,68.31,68.41,439
|
|
11217,20240930 11:15:00,68.41,68.5,68.34,68.5,511
|
|
11218,20240930 11:20:00,68.5,68.55,68.38,68.53,663
|
|
11219,20240930 11:25:00,68.54,68.59,68.3,68.35,462
|
|
11220,20240930 11:30:00,68.34,68.35,68.21,68.3,698
|
|
11221,20240930 11:35:00,68.31,68.6,68.31,68.49,636
|
|
11222,20240930 11:40:00,68.48,68.5,68.36,68.44,470
|
|
11223,20240930 11:45:00,68.43,68.59,68.43,68.49,459
|
|
11224,20240930 11:50:00,68.49,68.66,68.49,68.61,990
|
|
11225,20240930 11:55:00,68.61,68.61,68.49,68.5,276
|
|
11226,20240930 12:00:00,68.52,68.54,68.36,68.36,301
|
|
11227,20240930 12:05:00,68.37,68.45,68.36,68.41,346
|
|
11228,20240930 12:10:00,68.42,68.55,68.39,68.51,765
|
|
11229,20240930 12:15:00,68.52,68.52,68.38,68.42,179
|
|
11230,20240930 12:20:00,68.43,68.43,68.34,68.37,220
|
|
11231,20240930 12:25:00,68.37,68.37,68.25,68.36,404
|
|
11232,20240930 12:30:00,68.36,68.43,68.27,68.43,216
|
|
11233,20240930 12:35:00,68.43,68.46,68.32,68.34,198
|
|
11234,20240930 12:40:00,68.36,68.38,68.18,68.21,216
|
|
11235,20240930 12:45:00,68.22,68.25,68.1,68.12,185
|
|
11236,20240930 12:50:00,68.11,68.12,67.84,67.85,1140
|
|
11237,20240930 12:55:00,67.84,68.04,67.83,67.98,261
|
|
11238,20240930 13:00:00,67.99,68.07,67.91,68.04,260
|
|
11239,20240930 13:05:00,68.05,68.08,68.02,68.04,116
|
|
11240,20240930 13:10:00,68.03,68.08,68.0,68.08,326
|
|
11241,20240930 13:15:00,68.07,68.1,67.97,68.08,197
|
|
11242,20240930 13:20:00,68.09,68.11,67.94,67.97,218
|
|
11243,20240930 13:25:00,67.95,68.06,67.95,68.01,127
|
|
11244,20240930 13:30:00,68.03,68.06,68.0,68.02,92
|
|
11245,20240930 13:35:00,68.0,68.07,67.96,67.99,356
|
|
11246,20240930 13:40:00,67.98,67.98,67.73,67.82,391
|
|
11247,20240930 13:45:00,67.82,68.04,67.74,67.75,1273
|
|
11248,20240930 13:50:00,67.75,67.96,67.73,67.95,265
|
|
11249,20240930 13:55:00,67.95,67.99,67.87,67.89,230
|
|
11250,20240930 14:00:00,67.9,67.97,67.77,67.8,433
|
|
11251,20240930 14:05:00,67.8,67.81,67.67,67.71,508
|
|
11252,20240930 14:10:00,67.71,67.79,67.66,67.75,358
|
|
11253,20240930 14:15:00,67.74,67.87,67.72,67.73,442
|
|
11254,20240930 14:20:00,67.73,67.73,67.66,67.69,528
|
|
11255,20240930 14:25:00,67.69,67.91,67.61,67.75,2548
|
|
11256,20240930 14:30:00,67.75,67.86,67.68,67.83,517
|
|
11257,20240930 14:35:00,67.84,67.95,67.81,67.94,435
|
|
11258,20240930 14:40:00,67.94,68.01,67.79,67.81,467
|
|
11259,20240930 14:45:00,67.8,67.86,67.77,67.8,276
|
|
11260,20240930 14:50:00,67.81,67.88,67.81,67.88,256
|
|
11261,20240930 14:55:00,67.89,67.96,67.89,67.93,243
|
|
11262,20240930 15:00:00,67.93,68.01,67.91,67.99,193
|
|
11263,20240930 15:05:00,67.98,67.99,67.93,67.94,252
|
|
11264,20240930 15:10:00,67.94,67.99,67.92,67.97,97
|
|
11265,20240930 15:15:00,67.98,67.98,67.92,67.94,140
|
|
11266,20240930 15:20:00,67.95,67.97,67.89,67.89,171
|
|
11267,20240930 15:25:00,67.9,67.9,67.79,67.81,154
|
|
11268,20240930 15:30:00,67.81,67.84,67.81,67.82,119
|
|
11269,20240930 15:35:00,67.81,67.89,67.81,67.89,79
|
|
11270,20240930 15:40:00,67.88,67.88,67.83,67.83,300
|
|
11271,20240930 15:45:00,67.84,67.87,67.8,67.84,172
|
|
11272,20240930 15:50:00,67.87,67.94,67.86,67.88,214
|
|
11273,20240930 15:55:00,67.89,67.9,67.83,67.84,102
|
|
11274,20240930 16:00:00,67.82,67.85,67.8,67.8,49
|
|
11275,20240930 16:05:00,67.8,67.85,67.8,67.85,27
|
|
11276,20240930 16:10:00,67.83,67.86,67.82,67.84,97
|
|
11277,20240930 16:15:00,67.85,67.89,67.84,67.89,29
|
|
11278,20240930 16:20:00,67.9,67.97,67.9,67.97,39
|
|
11279,20240930 16:25:00,67.97,67.97,67.95,67.97,49
|
|
11280,20240930 16:30:00,67.98,67.98,67.94,67.94,50
|
|
11281,20240930 16:35:00,67.93,67.96,67.93,67.95,9
|
|
11282,20240930 16:40:00,67.94,67.94,67.93,67.93,14
|
|
11283,20240930 16:45:00,67.94,67.96,67.91,67.91,39
|
|
11284,20240930 16:50:00,67.94,67.94,67.9,67.92,7
|
|
11285,20240930 16:55:00,67.92,67.92,67.89,67.91,25
|
|
11286,20240930 18:00:00,68.05,68.05,67.95,67.96,33
|
|
11287,20240930 18:05:00,67.95,67.95,67.93,67.94,11
|
|
11288,20240930 18:10:00,67.96,67.97,67.95,67.97,10
|
|
11289,20240930 18:15:00,67.97,67.97,67.94,67.94,10
|
|
11290,20240930 18:20:00,67.94,67.94,67.91,67.91,9
|
|
11291,20240930 18:25:00,67.94,67.94,67.94,67.94,1
|
|
11292,20240930 18:30:00,67.93,67.93,67.93,67.93,2
|
|
11293,20240930 18:35:00,67.93,67.95,67.92,67.93,54
|
|
11294,20240930 18:40:00,67.93,67.93,67.91,67.91,8
|
|
11295,20240930 18:45:00,67.92,67.92,67.92,67.92,1
|
|
11296,20240930 18:50:00,67.93,67.93,67.93,67.93,2
|
|
11297,20240930 18:55:00,67.94,67.96,67.92,67.92,7
|
|
11298,20240930 19:00:00,67.91,67.91,67.9,67.9,5
|
|
11299,20240930 19:05:00,67.89,67.89,67.86,67.86,20
|
|
11300,20240930 19:10:00,67.86,67.9,67.82,67.9,16
|
|
11301,20240930 19:15:00,67.88,67.89,67.88,67.89,4
|
|
11302,20240930 19:20:00,67.89,67.89,67.89,67.89,0
|
|
11303,20240930 19:25:00,67.89,67.89,67.89,67.89,0
|
|
11304,20240930 19:30:00,67.89,67.91,67.88,67.89,8
|
|
11305,20240930 19:35:00,67.89,67.89,67.88,67.88,4
|
|
11306,20240930 19:40:00,67.88,67.9,67.88,67.9,3
|
|
11307,20240930 19:45:00,67.9,67.9,67.9,67.9,0
|
|
11308,20240930 19:50:00,67.9,67.9,67.9,67.9,0
|
|
11309,20240930 19:55:00,67.89,67.91,67.89,67.91,5
|
|
11310,20240930 20:00:00,67.92,67.96,67.86,67.86,86
|
|
11311,20240930 20:05:00,67.86,67.89,67.81,67.82,45
|
|
11312,20240930 20:10:00,67.81,67.81,67.77,67.8,30
|
|
11313,20240930 20:15:00,67.8,67.82,67.77,67.8,30
|
|
11314,20240930 20:20:00,67.79,67.83,67.79,67.83,9
|
|
11315,20240930 20:25:00,67.84,67.94,67.84,67.92,13
|
|
11316,20240930 20:30:00,67.91,67.91,67.91,67.91,4
|
|
11317,20240930 20:35:00,67.93,67.94,67.92,67.94,6
|
|
11318,20240930 20:40:00,67.92,67.92,67.9,67.9,11
|
|
11319,20240930 20:45:00,67.91,67.93,67.9,67.9,5
|
|
11320,20240930 20:50:00,67.84,67.84,67.8,67.8,22
|
|
11321,20240930 20:55:00,67.81,67.86,67.8,67.86,12
|
|
11322,20240930 21:00:00,67.86,67.86,67.83,67.84,6
|
|
11323,20240930 21:05:00,67.84,67.89,67.84,67.89,8
|
|
11324,20240930 21:10:00,67.89,67.89,67.88,67.88,2
|
|
11325,20240930 21:15:00,67.84,67.84,67.81,67.81,3
|
|
11326,20240930 21:20:00,67.82,67.83,67.81,67.83,12
|
|
11327,20240930 21:25:00,67.83,67.83,67.83,67.83,2
|
|
11328,20240930 21:30:00,67.83,67.83,67.83,67.83,1
|
|
11329,20240930 21:35:00,67.87,67.88,67.86,67.86,9
|
|
11330,20240930 21:40:00,67.87,67.87,67.86,67.86,43
|
|
11331,20240930 21:45:00,67.87,67.87,67.87,67.87,10
|
|
11332,20240930 21:50:00,67.86,67.86,67.84,67.84,5
|
|
11333,20240930 21:55:00,67.85,67.86,67.82,67.86,20
|
|
11334,20240930 22:00:00,67.86,67.86,67.85,67.85,3
|
|
11335,20240930 22:05:00,67.85,67.85,67.85,67.85,0
|
|
11336,20240930 22:10:00,67.87,67.88,67.86,67.87,11
|
|
11337,20240930 22:15:00,67.87,67.88,67.79,67.84,120
|
|
11338,20240930 22:20:00,67.83,67.84,67.82,67.84,24
|
|
11339,20240930 22:25:00,67.85,67.85,67.85,67.85,1
|
|
11340,20240930 22:30:00,67.85,67.95,67.85,67.95,25
|
|
11341,20240930 22:35:00,67.96,67.97,67.91,67.92,18
|
|
11342,20240930 22:40:00,67.92,67.98,67.92,67.98,25
|
|
11343,20240930 22:45:00,68.01,68.01,68.01,68.01,3
|
|
11344,20240930 22:50:00,68.02,68.02,68.01,68.01,3
|
|
11345,20240930 22:55:00,67.98,67.98,67.93,67.94,13
|
|
11346,20240930 23:00:00,67.92,67.92,67.9,67.9,8
|
|
11347,20240930 23:05:00,67.89,67.89,67.89,67.89,1
|
|
11348,20240930 23:10:00,67.91,67.91,67.91,67.91,1
|
|
11349,20240930 23:15:00,67.91,67.91,67.91,67.91,5
|
|
11350,20240930 23:20:00,67.91,67.91,67.9,67.9,9
|
|
11351,20240930 23:25:00,67.89,67.89,67.86,67.86,6
|
|
11352,20240930 23:30:00,67.86,67.87,67.83,67.85,19
|
|
11353,20240930 23:35:00,67.82,67.82,67.82,67.82,5
|
|
11354,20240930 23:40:00,67.82,67.82,67.82,67.82,0
|
|
11355,20240930 23:45:00,67.87,67.9,67.87,67.89,8
|
|
11356,20240930 23:50:00,67.88,67.93,67.88,67.92,10
|
|
11357,20240930 23:55:00,67.94,67.94,67.94,67.94,1
|
|
11358,20241001 00:00:00,67.95,67.95,67.92,67.92,3
|
|
11359,20241001 00:05:00,67.91,67.91,67.91,67.91,4
|
|
11360,20241001 00:10:00,67.89,67.91,67.89,67.9,5
|
|
11361,20241001 00:15:00,67.9,67.9,67.9,67.9,0
|
|
11362,20241001 00:20:00,67.89,67.89,67.87,67.88,7
|
|
11363,20241001 00:25:00,67.88,67.93,67.88,67.91,12
|
|
11364,20241001 00:30:00,67.91,67.91,67.91,67.91,0
|
|
11365,20241001 00:35:00,67.89,67.91,67.88,67.91,5
|
|
11366,20241001 00:40:00,67.91,67.91,67.91,67.91,0
|
|
11367,20241001 00:45:00,67.87,67.89,67.87,67.89,8
|
|
11368,20241001 00:50:00,67.89,67.89,67.89,67.89,0
|
|
11369,20241001 00:55:00,67.89,67.92,67.89,67.91,6
|
|
11370,20241001 01:00:00,67.89,67.9,67.89,67.9,6
|
|
11371,20241001 01:05:00,67.88,67.88,67.82,67.85,13
|
|
11372,20241001 01:10:00,67.84,67.86,67.84,67.86,3
|
|
11373,20241001 01:15:00,67.85,67.85,67.84,67.84,5
|
|
11374,20241001 01:20:00,67.85,67.85,67.82,67.85,16
|
|
11375,20241001 01:25:00,67.86,67.86,67.86,67.86,3
|
|
11376,20241001 01:30:00,67.88,67.91,67.88,67.89,9
|
|
11377,20241001 01:35:00,67.88,67.88,67.8,67.82,39
|
|
11378,20241001 01:40:00,67.81,67.86,67.81,67.84,11
|
|
11379,20241001 01:45:00,67.88,67.9,67.88,67.89,3
|
|
11380,20241001 01:50:00,67.91,67.92,67.89,67.89,8
|
|
11381,20241001 01:55:00,67.87,67.88,67.84,67.84,14
|
|
11382,20241001 02:00:00,67.85,67.9,67.84,67.88,73
|
|
11383,20241001 02:05:00,67.88,67.88,67.81,67.83,145
|
|
11384,20241001 02:10:00,67.85,67.9,67.85,67.9,11
|
|
11385,20241001 02:15:00,67.91,67.91,67.89,67.91,7
|
|
11386,20241001 02:20:00,67.91,67.91,67.85,67.85,11
|
|
11387,20241001 02:25:00,67.84,67.84,67.8,67.81,12
|
|
11388,20241001 02:30:00,67.86,67.86,67.83,67.83,25
|
|
11389,20241001 02:35:00,67.84,67.84,67.84,67.84,3
|
|
11390,20241001 02:40:00,67.81,67.82,67.8,67.81,15
|
|
11391,20241001 02:45:00,67.83,67.83,67.8,67.81,6
|
|
11392,20241001 02:50:00,67.79,67.8,67.64,67.67,345
|
|
11393,20241001 02:55:00,67.69,67.7,67.62,67.62,57
|
|
11394,20241001 03:00:00,67.62,67.63,67.5,67.56,206
|
|
11395,20241001 03:05:00,67.57,67.59,67.44,67.44,69
|
|
11396,20241001 03:10:00,67.45,67.45,67.22,67.23,371
|
|
11397,20241001 03:15:00,67.25,67.27,67.09,67.15,324
|
|
11398,20241001 03:20:00,67.12,67.21,67.04,67.14,352
|
|
11399,20241001 03:25:00,67.17,67.23,67.15,67.17,146
|
|
11400,20241001 03:30:00,67.16,67.24,67.14,67.23,110
|
|
11401,20241001 03:35:00,67.22,67.25,67.17,67.18,95
|
|
11402,20241001 03:40:00,67.18,67.31,67.16,67.29,204
|
|
11403,20241001 03:45:00,67.3,67.36,67.21,67.21,121
|
|
11404,20241001 03:50:00,67.22,67.22,67.07,67.13,144
|
|
11405,20241001 03:55:00,67.11,67.17,66.97,66.99,273
|
|
11406,20241001 04:00:00,66.99,67.01,66.87,66.94,574
|
|
11407,20241001 04:05:00,66.95,66.96,66.76,66.85,779
|
|
11408,20241001 04:10:00,66.86,66.91,66.72,66.73,219
|
|
11409,20241001 04:15:00,66.74,66.83,66.74,66.79,161
|
|
11410,20241001 04:20:00,66.76,66.8,66.61,66.67,559
|
|
11411,20241001 04:25:00,66.67,66.69,66.51,66.59,420
|
|
11412,20241001 04:30:00,66.6,66.64,66.28,66.45,746
|
|
11413,20241001 04:35:00,66.45,66.49,66.27,66.27,248
|
|
11414,20241001 04:40:00,66.27,66.46,66.22,66.37,352
|
|
11415,20241001 04:45:00,66.36,66.38,66.29,66.35,296
|
|
11416,20241001 04:50:00,66.33,66.39,66.25,66.39,152
|
|
11417,20241001 04:55:00,66.37,66.39,66.29,66.3,151
|
|
11418,20241001 05:00:00,66.31,66.37,66.1,66.12,264
|
|
11419,20241001 05:05:00,66.11,66.17,66.07,66.08,175
|
|
11420,20241001 05:10:00,66.09,66.19,65.99,66.16,359
|
|
11421,20241001 05:15:00,66.16,66.35,66.16,66.22,305
|
|
11422,20241001 05:20:00,66.23,66.24,66.13,66.18,106
|
|
11423,20241001 05:25:00,66.19,66.29,66.12,66.26,127
|
|
11424,20241001 05:30:00,66.25,66.58,66.25,66.56,363
|
|
11425,20241001 05:35:00,66.58,66.66,66.47,66.53,219
|
|
11426,20241001 05:40:00,66.53,66.63,66.47,66.59,129
|
|
11427,20241001 05:45:00,66.61,66.69,66.56,66.69,101
|
|
11428,20241001 05:50:00,66.68,66.72,66.61,66.65,197
|
|
11429,20241001 05:55:00,66.66,66.69,66.61,66.67,164
|
|
11430,20241001 06:00:00,66.71,66.94,66.7,66.89,260
|
|
11431,20241001 06:05:00,66.89,66.97,66.82,66.97,157
|
|
11432,20241001 06:10:00,66.96,67.13,66.89,67.12,381
|
|
11433,20241001 06:15:00,67.11,67.35,67.11,67.27,566
|
|
11434,20241001 06:20:00,67.29,67.3,67.15,67.24,257
|
|
11435,20241001 06:25:00,67.22,67.26,67.16,67.19,244
|
|
11436,20241001 06:30:00,67.18,67.28,67.09,67.28,310
|
|
11437,20241001 06:35:00,67.29,67.48,67.29,67.41,249
|
|
11438,20241001 06:40:00,67.42,67.46,67.32,67.32,227
|
|
11439,20241001 06:45:00,67.32,67.38,67.25,67.31,68
|
|
11440,20241001 06:50:00,67.34,67.42,67.28,67.41,67
|
|
11441,20241001 06:55:00,67.4,67.48,67.35,67.46,83
|
|
11442,20241001 07:00:00,67.45,67.52,67.42,67.48,119
|
|
11443,20241001 07:05:00,67.46,67.57,67.46,67.55,90
|
|
11444,20241001 07:10:00,67.53,67.54,67.35,67.41,174
|
|
11445,20241001 07:15:00,67.41,67.42,67.2,67.26,225
|
|
11446,20241001 07:20:00,67.27,67.36,67.27,67.34,68
|
|
11447,20241001 07:25:00,67.33,67.33,67.23,67.3,75
|
|
11448,20241001 07:30:00,67.31,67.33,67.28,67.28,97
|
|
11449,20241001 07:35:00,67.29,67.32,67.23,67.26,147
|
|
11450,20241001 07:40:00,67.25,67.25,67.15,67.15,81
|
|
11451,20241001 07:45:00,67.16,67.28,67.16,67.28,45
|
|
11452,20241001 07:50:00,67.28,67.32,67.2,67.3,60
|
|
11453,20241001 07:55:00,67.31,67.31,67.17,67.22,66
|
|
11454,20241001 08:00:00,67.2,67.28,67.17,67.2,77
|
|
11455,20241001 08:05:00,67.19,67.37,67.13,67.37,450
|
|
11456,20241001 08:10:00,67.38,67.41,67.29,67.32,139
|
|
11457,20241001 08:15:00,67.35,67.36,67.15,67.17,228
|
|
11458,20241001 08:20:00,67.15,67.21,67.03,67.05,279
|
|
11459,20241001 08:25:00,67.06,67.12,66.93,67.07,255
|
|
11460,20241001 08:30:00,67.05,67.08,66.96,66.99,160
|
|
11461,20241001 08:35:00,67.01,67.05,66.94,67.02,170
|
|
11462,20241001 08:40:00,67.0,67.01,66.76,66.8,398
|
|
11463,20241001 08:45:00,66.81,66.89,66.8,66.88,96
|
|
11464,20241001 08:50:00,66.89,67.02,66.78,66.83,271
|
|
11465,20241001 08:55:00,66.84,66.9,66.76,66.77,221
|
|
11466,20241001 09:00:00,66.78,66.94,66.66,66.91,931
|
|
11467,20241001 09:05:00,66.95,66.98,66.79,66.91,420
|
|
11468,20241001 09:10:00,66.91,67.01,66.84,66.94,268
|
|
11469,20241001 09:15:00,66.93,66.94,66.66,66.78,405
|
|
11470,20241001 09:20:00,66.79,67.22,66.79,67.16,1029
|
|
11471,20241001 09:25:00,67.14,67.28,67.13,67.19,337
|
|
11472,20241001 09:30:00,67.2,68.36,67.13,68.24,3501
|
|
11473,20241001 09:35:00,68.23,69.14,67.97,68.75,6442
|
|
11474,20241001 09:40:00,68.73,69.23,68.7,68.9,3016
|
|
11475,20241001 09:45:00,68.92,69.36,68.77,69.32,2478
|
|
11476,20241001 09:50:00,69.31,69.95,69.26,69.79,3460
|
|
11477,20241001 09:55:00,69.79,69.89,69.56,69.59,2368
|
|
11478,20241001 10:00:00,69.61,69.94,69.53,69.83,1410
|
|
11479,20241001 10:05:00,69.82,69.89,69.45,69.64,1778
|
|
11480,20241001 10:10:00,69.63,69.84,69.28,69.55,2650
|
|
11481,20241001 10:15:00,69.56,69.59,69.3,69.39,1739
|
|
11482,20241001 10:20:00,69.4,69.78,69.35,69.66,1142
|
|
11483,20241001 10:25:00,69.65,69.81,69.49,69.79,1011
|
|
11484,20241001 10:30:00,69.78,70.03,69.67,69.93,1514
|
|
11485,20241001 10:35:00,69.93,70.02,69.69,69.76,922
|
|
11486,20241001 10:40:00,69.76,69.78,69.61,69.72,560
|
|
11487,20241001 10:45:00,69.74,69.76,69.57,69.6,744
|
|
11488,20241001 10:50:00,69.64,69.88,69.5,69.84,1564
|
|
11489,20241001 10:55:00,69.83,70.1,69.81,70.09,1270
|
|
11490,20241001 11:00:00,70.1,70.35,70.1,70.2,1477
|
|
11491,20241001 11:05:00,70.18,70.41,70.04,70.41,1724
|
|
11492,20241001 11:10:00,70.4,70.51,70.22,70.41,1210
|
|
11493,20241001 11:15:00,70.41,70.74,70.38,70.67,1652
|
|
11494,20241001 11:20:00,70.68,70.72,70.5,70.71,834
|
|
11495,20241001 11:25:00,70.71,70.76,70.51,70.56,1674
|
|
11496,20241001 11:30:00,70.59,70.7,70.54,70.67,891
|
|
11497,20241001 11:35:00,70.68,70.82,70.6,70.74,893
|
|
11498,20241001 11:40:00,70.74,70.75,70.36,70.46,1489
|
|
11499,20241001 11:45:00,70.46,70.53,70.35,70.38,756
|
|
11500,20241001 11:50:00,70.38,70.39,69.93,70.26,2139
|
|
11501,20241001 11:55:00,70.26,70.35,70.23,70.31,575
|
|
11502,20241001 12:00:00,70.32,70.37,70.16,70.33,855
|
|
11503,20241001 12:05:00,70.35,70.44,70.16,70.44,603
|
|
11504,20241001 12:10:00,70.44,70.5,70.37,70.43,366
|
|
11505,20241001 12:15:00,70.43,70.44,70.31,70.37,373
|
|
11506,20241001 12:20:00,70.35,70.41,70.07,70.16,1158
|
|
11507,20241001 12:25:00,70.17,70.27,70.09,70.21,997
|
|
11508,20241001 12:30:00,70.2,70.87,70.13,70.64,2856
|
|
11509,20241001 12:35:00,70.63,70.86,70.35,70.85,1769
|
|
11510,20241001 12:40:00,70.85,70.88,70.55,70.86,1133
|
|
11511,20241001 12:45:00,70.86,70.94,70.73,70.78,1450
|
|
11512,20241001 12:50:00,70.77,70.78,70.56,70.63,888
|
|
11513,20241001 12:55:00,70.65,70.97,70.65,70.85,2377
|
|
11514,20241001 13:00:00,70.84,71.07,70.81,71.01,2673
|
|
11515,20241001 13:05:00,71.03,71.36,71.03,71.06,2276
|
|
11516,20241001 13:10:00,71.06,71.29,70.98,71.26,894
|
|
11517,20241001 13:15:00,71.27,71.3,70.98,70.98,904
|
|
11518,20241001 13:20:00,70.99,71.03,70.62,70.67,1925
|
|
11519,20241001 13:25:00,70.66,70.72,70.46,70.51,1545
|
|
11520,20241001 13:30:00,70.53,70.74,69.78,69.95,3109
|
|
11521,20241001 13:35:00,69.95,70.19,69.88,70.09,1518
|
|
11522,20241001 13:40:00,70.05,70.31,69.97,70.21,1852
|
|
11523,20241001 13:45:00,70.2,70.2,69.87,70.05,995
|
|
11524,20241001 13:50:00,70.06,70.11,69.73,69.78,852
|
|
11525,20241001 13:55:00,69.77,69.82,69.56,69.61,1258
|
|
11526,20241001 14:00:00,69.64,69.85,69.59,69.59,1029
|
|
11527,20241001 14:05:00,69.58,69.75,69.27,69.38,1360
|
|
11528,20241001 14:10:00,69.39,69.6,69.39,69.53,1029
|
|
11529,20241001 14:15:00,69.52,69.69,69.41,69.43,1089
|
|
11530,20241001 14:20:00,69.44,69.55,69.29,69.46,949
|
|
11531,20241001 14:25:00,69.46,69.6,69.34,69.38,2014
|
|
11532,20241001 14:30:00,69.39,69.46,69.3,69.4,674
|
|
11533,20241001 14:35:00,69.4,69.86,69.29,69.81,1184
|
|
11534,20241001 14:40:00,69.81,69.95,69.67,69.88,598
|
|
11535,20241001 14:45:00,69.87,69.95,69.62,69.63,794
|
|
11536,20241001 14:50:00,69.64,69.66,69.57,69.65,317
|
|
11537,20241001 14:55:00,69.64,69.74,69.64,69.66,237
|
|
11538,20241001 15:00:00,69.68,69.71,69.62,69.67,238
|
|
11539,20241001 15:05:00,69.67,69.76,69.63,69.69,237
|
|
11540,20241001 15:10:00,69.68,69.79,69.68,69.77,217
|
|
11541,20241001 15:15:00,69.75,69.79,69.73,69.79,131
|
|
11542,20241001 15:20:00,69.8,69.81,69.67,69.72,172
|
|
11543,20241001 15:25:00,69.71,69.73,69.63,69.63,79
|
|
11544,20241001 15:30:00,69.63,69.72,69.6,69.68,186
|
|
11545,20241001 15:35:00,69.69,69.77,69.68,69.69,216
|
|
11546,20241001 15:40:00,69.69,69.76,69.67,69.72,136
|
|
11547,20241001 15:45:00,69.7,69.89,69.68,69.88,531
|
|
11548,20241001 15:50:00,69.89,69.96,69.87,69.94,362
|
|
11549,20241001 15:55:00,69.94,69.95,69.9,69.9,98
|
|
11550,20241001 16:00:00,69.92,69.97,69.9,69.94,150
|
|
11551,20241001 16:05:00,69.96,70.13,69.93,70.13,341
|
|
11552,20241001 16:10:00,70.11,70.23,70.09,70.16,406
|
|
11553,20241001 16:15:00,70.17,70.2,70.12,70.12,79
|
|
11554,20241001 16:20:00,70.12,70.12,70.04,70.04,72
|
|
11555,20241001 16:25:00,70.06,70.13,70.05,70.07,126
|
|
11556,20241001 16:30:00,70.07,70.25,70.07,70.17,315
|
|
11557,20241001 16:35:00,70.18,70.22,69.9,70.05,532
|
|
11558,20241001 16:40:00,70.09,70.18,70.08,70.16,112
|
|
11559,20241001 16:45:00,70.18,70.27,70.18,70.27,73
|
|
11560,20241001 16:50:00,70.25,70.28,70.17,70.2,201
|
|
11561,20241001 16:55:00,70.19,70.29,70.15,70.25,473
|
|
11562,20241001 18:00:00,70.3,70.3,70.2,70.25,108
|
|
11563,20241001 18:05:00,70.26,70.4,70.25,70.37,79
|
|
11564,20241001 18:10:00,70.37,70.4,70.37,70.38,3
|
|
11565,20241001 18:15:00,70.4,70.4,70.37,70.38,11
|
|
11566,20241001 18:20:00,70.38,70.38,70.34,70.34,9
|
|
11567,20241001 18:25:00,70.34,70.37,70.34,70.35,14
|
|
11568,20241001 18:30:00,70.35,70.56,70.35,70.46,199
|
|
11569,20241001 18:35:00,70.44,70.44,70.38,70.39,18
|
|
11570,20241001 18:40:00,70.4,70.4,70.36,70.39,14
|
|
11571,20241001 18:45:00,70.42,70.44,70.42,70.44,6
|
|
11572,20241001 18:50:00,70.47,70.49,70.44,70.44,14
|
|
11573,20241001 18:55:00,70.4,70.4,70.37,70.37,24
|
|
11574,20241001 19:00:00,70.39,70.49,70.35,70.48,74
|
|
11575,20241001 19:05:00,70.48,70.48,70.46,70.48,97
|
|
11576,20241001 19:10:00,70.51,70.56,70.47,70.47,54
|
|
11577,20241001 19:15:00,70.45,70.45,70.36,70.36,15
|
|
11578,20241001 19:20:00,70.38,70.38,70.34,70.35,18
|
|
11579,20241001 19:25:00,70.36,70.45,70.36,70.45,78
|
|
11580,20241001 19:30:00,70.42,70.42,70.35,70.4,77
|
|
11581,20241001 19:35:00,70.37,70.4,70.34,70.38,16
|
|
11582,20241001 19:40:00,70.36,70.37,70.36,70.37,2
|
|
11583,20241001 19:45:00,70.36,70.39,70.36,70.38,3
|
|
11584,20241001 19:50:00,70.38,70.38,70.37,70.38,21
|
|
11585,20241001 19:55:00,70.36,70.36,70.33,70.33,12
|
|
11586,20241001 20:00:00,70.34,70.38,70.2,70.26,103
|
|
11587,20241001 20:05:00,70.29,70.3,70.17,70.17,65
|
|
11588,20241001 20:10:00,70.18,70.21,70.15,70.15,31
|
|
11589,20241001 20:15:00,70.14,70.15,70.12,70.15,17
|
|
11590,20241001 20:20:00,70.14,70.22,70.14,70.21,23
|
|
11591,20241001 20:25:00,70.24,70.28,70.21,70.25,16
|
|
11592,20241001 20:30:00,70.23,70.3,70.21,70.3,48
|
|
11593,20241001 20:35:00,70.3,70.32,70.25,70.25,51
|
|
11594,20241001 20:40:00,70.27,70.35,70.25,70.35,15
|
|
11595,20241001 20:45:00,70.36,70.46,70.36,70.46,21
|
|
11596,20241001 20:50:00,70.49,70.54,70.46,70.49,84
|
|
11597,20241001 20:55:00,70.51,70.52,70.34,70.36,56
|
|
11598,20241001 21:00:00,70.4,70.41,70.35,70.38,19
|
|
11599,20241001 21:05:00,70.38,70.4,70.34,70.39,40
|
|
11600,20241001 21:10:00,70.38,70.42,70.38,70.42,30
|
|
11601,20241001 21:15:00,70.43,70.45,70.4,70.41,27
|
|
11602,20241001 21:20:00,70.44,70.51,70.42,70.5,43
|
|
11603,20241001 21:25:00,70.49,70.55,70.47,70.52,76
|
|
11604,20241001 21:30:00,70.53,70.53,70.5,70.51,7
|
|
11605,20241001 21:35:00,70.52,70.52,70.41,70.48,33
|
|
11606,20241001 21:40:00,70.48,70.52,70.46,70.48,15
|
|
11607,20241001 21:45:00,70.49,70.49,70.41,70.43,69
|
|
11608,20241001 21:50:00,70.45,70.59,70.42,70.56,59
|
|
11609,20241001 21:55:00,70.59,70.59,70.49,70.52,27
|
|
11610,20241001 22:00:00,70.54,70.62,70.52,70.58,46
|
|
11611,20241001 22:05:00,70.57,70.57,70.34,70.39,100
|
|
11612,20241001 22:10:00,70.39,70.46,70.37,70.45,31
|
|
11613,20241001 22:15:00,70.43,70.43,70.39,70.41,63
|
|
11614,20241001 22:20:00,70.41,70.44,70.39,70.44,102
|
|
11615,20241001 22:25:00,70.43,70.45,70.4,70.45,91
|
|
11616,20241001 22:30:00,70.46,70.46,70.44,70.45,37
|
|
11617,20241001 22:35:00,70.44,70.44,70.3,70.31,36
|
|
11618,20241001 22:40:00,70.29,70.29,70.22,70.26,74
|
|
11619,20241001 22:45:00,70.29,70.29,70.25,70.29,63
|
|
11620,20241001 22:50:00,70.31,70.37,70.31,70.37,44
|
|
11621,20241001 22:55:00,70.4,70.4,70.36,70.39,59
|
|
11622,20241001 23:00:00,70.38,70.41,70.37,70.39,14
|
|
11623,20241001 23:05:00,70.38,70.44,70.34,70.44,49
|
|
11624,20241001 23:10:00,70.42,70.44,70.4,70.44,13
|
|
11625,20241001 23:15:00,70.42,70.42,70.4,70.42,13
|
|
11626,20241001 23:20:00,70.41,70.41,70.35,70.35,13
|
|
11627,20241001 23:25:00,70.35,70.36,70.35,70.36,3
|
|
11628,20241001 23:30:00,70.42,70.42,70.41,70.42,7
|
|
11629,20241001 23:35:00,70.42,70.52,70.42,70.52,20
|
|
11630,20241001 23:40:00,70.53,70.54,70.48,70.49,16
|
|
11631,20241001 23:45:00,70.49,70.49,70.45,70.46,16
|
|
11632,20241001 23:50:00,70.43,70.46,70.4,70.41,14
|
|
11633,20241001 23:55:00,70.39,70.42,70.39,70.42,5
|
|
11634,20241002 00:00:00,70.41,70.42,70.41,70.41,8
|
|
11635,20241002 00:05:00,70.4,70.4,70.39,70.4,3
|
|
11636,20241002 00:10:00,70.42,70.42,70.42,70.42,7
|
|
11637,20241002 00:15:00,70.41,70.41,70.41,70.41,2
|
|
11638,20241002 00:20:00,70.44,70.44,70.38,70.39,92
|
|
11639,20241002 00:25:00,70.4,70.4,70.38,70.38,66
|
|
11640,20241002 00:30:00,70.39,70.46,70.39,70.43,47
|
|
11641,20241002 00:35:00,70.45,70.55,70.45,70.47,41
|
|
11642,20241002 00:40:00,70.46,70.55,70.46,70.53,110
|
|
11643,20241002 00:45:00,70.54,70.54,70.52,70.54,73
|
|
11644,20241002 00:50:00,70.5,70.5,70.47,70.47,50
|
|
11645,20241002 00:55:00,70.48,70.53,70.37,70.52,134
|
|
11646,20241002 01:00:00,70.5,70.68,70.5,70.65,178
|
|
11647,20241002 01:05:00,70.67,70.73,70.64,70.71,72
|
|
11648,20241002 01:10:00,70.71,70.81,70.7,70.79,76
|
|
11649,20241002 01:15:00,70.8,70.85,70.73,70.85,181
|
|
11650,20241002 01:20:00,70.84,70.86,70.78,70.82,150
|
|
11651,20241002 01:25:00,70.82,70.83,70.53,70.6,142
|
|
11652,20241002 01:30:00,70.61,70.67,70.59,70.64,88
|
|
11653,20241002 01:35:00,70.64,70.67,70.5,70.59,95
|
|
11654,20241002 01:40:00,70.58,70.63,70.57,70.59,36
|
|
11655,20241002 01:45:00,70.6,70.62,70.56,70.59,21
|
|
11656,20241002 01:50:00,70.59,70.66,70.56,70.61,55
|
|
11657,20241002 01:55:00,70.62,70.68,70.62,70.66,44
|
|
11658,20241002 02:00:00,70.64,70.71,70.62,70.62,87
|
|
11659,20241002 02:05:00,70.59,70.61,70.51,70.55,156
|
|
11660,20241002 02:10:00,70.54,70.56,70.46,70.49,120
|
|
11661,20241002 02:15:00,70.51,70.52,70.37,70.39,117
|
|
11662,20241002 02:20:00,70.39,70.47,70.39,70.45,39
|
|
11663,20241002 02:25:00,70.43,70.57,70.43,70.54,93
|
|
11664,20241002 02:30:00,70.53,70.57,70.46,70.49,69
|
|
11665,20241002 02:35:00,70.51,70.55,70.51,70.55,62
|
|
11666,20241002 02:40:00,70.56,70.63,70.54,70.57,28
|
|
11667,20241002 02:45:00,70.58,70.58,70.48,70.48,103
|
|
11668,20241002 02:50:00,70.48,70.53,70.43,70.52,101
|
|
11669,20241002 02:55:00,70.52,70.55,70.52,70.53,15
|
|
11670,20241002 03:00:00,70.52,70.64,70.46,70.62,105
|
|
11671,20241002 03:05:00,70.63,70.94,70.63,70.88,226
|
|
11672,20241002 03:10:00,70.86,71.0,70.86,70.95,185
|
|
11673,20241002 03:15:00,70.94,70.99,70.85,70.85,127
|
|
11674,20241002 03:20:00,70.86,71.05,70.86,71.03,174
|
|
11675,20241002 03:25:00,71.02,71.08,70.97,71.04,188
|
|
11676,20241002 03:30:00,71.04,71.34,71.03,71.2,1062
|
|
11677,20241002 03:35:00,71.19,71.33,71.15,71.26,492
|
|
11678,20241002 03:40:00,71.28,71.35,71.24,71.3,234
|
|
11679,20241002 03:45:00,71.3,71.34,70.95,71.08,539
|
|
11680,20241002 03:50:00,71.08,71.1,71.03,71.07,179
|
|
11681,20241002 03:55:00,71.03,71.05,70.93,71.03,221
|
|
11682,20241002 04:00:00,71.06,71.18,70.79,70.81,269
|
|
11683,20241002 04:05:00,70.81,70.93,70.78,70.9,141
|
|
11684,20241002 04:10:00,70.9,70.91,70.76,70.79,187
|
|
11685,20241002 04:15:00,70.8,70.97,70.75,70.95,307
|
|
11686,20241002 04:20:00,70.96,71.13,70.94,71.1,403
|
|
11687,20241002 04:25:00,71.11,71.14,70.84,70.86,406
|
|
11688,20241002 04:30:00,70.87,70.98,70.76,70.77,548
|
|
11689,20241002 04:35:00,70.76,70.96,70.75,70.96,164
|
|
11690,20241002 04:40:00,70.97,70.98,70.79,70.82,101
|
|
11691,20241002 04:45:00,70.85,71.0,70.83,71.0,224
|
|
11692,20241002 04:50:00,70.99,71.1,70.93,70.94,133
|
|
11693,20241002 04:55:00,70.95,71.02,70.88,71.0,215
|
|
11694,20241002 05:00:00,71.02,71.03,70.92,71.02,167
|
|
11695,20241002 05:05:00,71.03,71.2,70.96,71.15,296
|
|
11696,20241002 05:10:00,71.17,71.22,71.14,71.18,124
|
|
11697,20241002 05:15:00,71.19,71.23,71.18,71.23,145
|
|
11698,20241002 05:20:00,71.23,71.32,71.16,71.16,245
|
|
11699,20241002 05:25:00,71.18,71.25,71.16,71.24,169
|
|
11700,20241002 05:30:00,71.23,71.45,71.2,71.38,320
|
|
11701,20241002 05:35:00,71.38,71.4,71.15,71.19,236
|
|
11702,20241002 05:40:00,71.19,71.19,71.0,71.12,257
|
|
11703,20241002 05:45:00,71.11,71.12,71.06,71.11,136
|
|
11704,20241002 05:50:00,71.09,71.23,71.02,71.21,146
|
|
11705,20241002 05:55:00,71.22,71.33,71.21,71.33,124
|
|
11706,20241002 06:00:00,71.35,71.38,71.26,71.36,347
|
|
11707,20241002 06:05:00,71.37,71.42,71.36,71.4,439
|
|
11708,20241002 06:10:00,71.4,71.55,71.38,71.54,398
|
|
11709,20241002 06:15:00,71.54,71.55,71.45,71.52,177
|
|
11710,20241002 06:20:00,71.52,71.56,71.41,71.44,174
|
|
11711,20241002 06:25:00,71.43,71.58,71.43,71.52,175
|
|
11712,20241002 06:30:00,71.52,71.64,71.52,71.59,322
|
|
11713,20241002 06:35:00,71.61,71.63,71.54,71.57,117
|
|
11714,20241002 06:40:00,71.56,71.64,71.54,71.59,107
|
|
11715,20241002 06:45:00,71.6,71.8,71.6,71.76,240
|
|
11716,20241002 06:50:00,71.78,71.95,71.77,71.81,477
|
|
11717,20241002 06:55:00,71.81,71.83,71.6,71.69,345
|
|
11718,20241002 07:00:00,71.7,71.72,71.52,71.63,231
|
|
11719,20241002 07:05:00,71.62,71.64,71.53,71.53,124
|
|
11720,20241002 07:10:00,71.56,71.65,71.55,71.65,217
|
|
11721,20241002 07:15:00,71.66,71.78,71.63,71.78,101
|
|
11722,20241002 07:20:00,71.77,71.86,71.77,71.8,404
|
|
11723,20241002 07:25:00,71.78,71.79,71.68,71.75,293
|
|
11724,20241002 07:30:00,71.75,71.84,71.55,71.58,215
|
|
11725,20241002 07:35:00,71.61,71.62,71.5,71.53,223
|
|
11726,20241002 07:40:00,71.53,71.54,71.4,71.46,234
|
|
11727,20241002 07:45:00,71.47,71.52,71.44,71.52,153
|
|
11728,20241002 07:50:00,71.5,71.53,71.43,71.49,177
|
|
11729,20241002 07:55:00,71.49,71.49,71.33,71.4,127
|
|
11730,20241002 08:00:00,71.41,71.48,71.38,71.4,227
|
|
11731,20241002 08:05:00,71.38,71.43,71.35,71.41,309
|
|
11732,20241002 08:10:00,71.41,71.47,71.38,71.45,237
|
|
11733,20241002 08:15:00,71.48,71.57,71.44,71.45,242
|
|
11734,20241002 08:20:00,71.43,71.5,71.34,71.41,210
|
|
11735,20241002 08:25:00,71.41,71.46,71.33,71.4,280
|
|
11736,20241002 08:30:00,71.4,71.4,71.19,71.28,344
|
|
11737,20241002 08:35:00,71.26,71.3,71.18,71.19,211
|
|
11738,20241002 08:40:00,71.19,71.41,71.17,71.29,582
|
|
11739,20241002 08:45:00,71.28,71.31,71.11,71.13,321
|
|
11740,20241002 08:50:00,71.16,71.31,71.16,71.24,295
|
|
11741,20241002 08:55:00,71.28,71.38,71.25,71.36,371
|
|
11742,20241002 09:00:00,71.34,71.44,71.22,71.29,833
|
|
11743,20241002 09:05:00,71.28,71.45,71.26,71.38,439
|
|
11744,20241002 09:10:00,71.41,71.56,71.34,71.5,521
|
|
11745,20241002 09:15:00,71.49,71.66,71.41,71.65,605
|
|
11746,20241002 09:20:00,71.65,71.73,71.53,71.55,858
|
|
11747,20241002 09:25:00,71.55,71.67,71.54,71.62,416
|
|
11748,20241002 09:30:00,71.62,71.69,71.51,71.64,662
|
|
11749,20241002 09:35:00,71.63,71.79,71.6,71.7,696
|
|
11750,20241002 09:40:00,71.69,71.72,71.59,71.64,260
|
|
11751,20241002 09:45:00,71.64,71.69,71.56,71.63,470
|
|
11752,20241002 09:50:00,71.64,71.67,71.44,71.48,501
|
|
11753,20241002 09:55:00,71.48,71.7,71.48,71.65,412
|
|
11754,20241002 10:00:00,71.65,71.88,71.47,71.52,1317
|
|
11755,20241002 10:05:00,71.5,71.57,71.38,71.54,432
|
|
11756,20241002 10:10:00,71.53,71.62,71.48,71.58,386
|
|
11757,20241002 10:15:00,71.59,71.72,71.56,71.61,315
|
|
11758,20241002 10:20:00,71.62,71.62,71.28,71.32,582
|
|
11759,20241002 10:25:00,71.33,71.52,71.28,71.49,580
|
|
11760,20241002 10:30:00,71.49,71.49,71.17,71.25,1305
|
|
11761,20241002 10:35:00,71.25,71.25,70.89,70.93,1270
|
|
11762,20241002 10:40:00,70.95,71.24,70.91,71.19,1015
|
|
11763,20241002 10:45:00,71.18,71.18,70.74,70.8,1225
|
|
11764,20241002 10:50:00,70.79,70.94,70.62,70.64,885
|
|
11765,20241002 10:55:00,70.65,70.69,70.41,70.42,1717
|
|
11766,20241002 11:00:00,70.4,70.61,70.24,70.24,1894
|
|
11767,20241002 11:05:00,70.25,70.36,70.16,70.36,983
|
|
11768,20241002 11:10:00,70.35,70.45,70.13,70.14,830
|
|
11769,20241002 11:15:00,70.13,70.29,69.94,69.96,914
|
|
11770,20241002 11:20:00,69.98,70.13,69.81,70.09,1059
|
|
11771,20241002 11:25:00,70.09,70.11,69.69,69.7,1127
|
|
11772,20241002 11:30:00,69.7,69.93,69.6,69.88,1427
|
|
11773,20241002 11:35:00,69.88,70.07,69.8,69.88,764
|
|
11774,20241002 11:40:00,69.87,70.09,69.75,69.8,716
|
|
11775,20241002 11:45:00,69.79,69.83,69.63,69.72,792
|
|
11776,20241002 11:50:00,69.72,69.81,69.51,69.66,720
|
|
11777,20241002 11:55:00,69.66,69.79,69.51,69.51,623
|
|
11778,20241002 12:00:00,69.51,69.63,69.45,69.56,505
|
|
11779,20241002 12:05:00,69.59,69.69,69.59,69.67,438
|
|
11780,20241002 12:10:00,69.69,69.79,69.58,69.7,502
|
|
11781,20241002 12:15:00,69.65,69.89,69.63,69.8,735
|
|
11782,20241002 12:20:00,69.8,69.8,69.69,69.73,273
|
|
11783,20241002 12:25:00,69.72,69.74,69.62,69.65,243
|
|
11784,20241002 12:30:00,69.66,69.83,69.61,69.81,458
|
|
11785,20241002 12:35:00,69.82,69.87,69.71,69.71,557
|
|
11786,20241002 12:40:00,69.7,69.85,69.68,69.81,410
|
|
11787,20241002 12:45:00,69.81,69.82,69.58,69.65,449
|
|
11788,20241002 12:50:00,69.64,69.72,69.62,69.63,274
|
|
11789,20241002 12:55:00,69.62,69.7,69.57,69.65,256
|
|
11790,20241002 13:00:00,69.65,69.68,69.52,69.66,277
|
|
11791,20241002 13:05:00,69.66,69.71,69.59,69.67,153
|
|
11792,20241002 13:10:00,69.67,69.76,69.54,69.59,351
|
|
11793,20241002 13:15:00,69.6,69.71,69.58,69.58,247
|
|
11794,20241002 13:20:00,69.59,69.78,69.59,69.71,762
|
|
11795,20241002 13:25:00,69.73,69.82,69.62,69.72,1111
|
|
11796,20241002 13:30:00,69.73,69.78,69.66,69.67,340
|
|
11797,20241002 13:35:00,69.67,69.78,69.59,69.72,388
|
|
11798,20241002 13:40:00,69.73,69.88,69.72,69.87,343
|
|
11799,20241002 13:45:00,69.86,69.92,69.83,69.88,501
|
|
11800,20241002 13:50:00,69.89,69.91,69.82,69.91,180
|
|
11801,20241002 13:55:00,69.89,69.94,69.88,69.89,230
|
|
11802,20241002 14:00:00,69.91,69.92,69.71,69.73,418
|
|
11803,20241002 14:05:00,69.73,69.73,69.49,69.56,741
|
|
11804,20241002 14:10:00,69.57,69.67,69.55,69.64,237
|
|
11805,20241002 14:15:00,69.63,69.7,69.6,69.63,252
|
|
11806,20241002 14:20:00,69.63,69.65,69.51,69.65,450
|
|
11807,20241002 14:25:00,69.62,69.75,69.6,69.73,2237
|
|
11808,20241002 14:30:00,69.73,69.87,69.73,69.82,605
|
|
11809,20241002 14:35:00,69.82,69.95,69.79,69.9,478
|
|
11810,20241002 14:40:00,69.9,69.95,69.86,69.89,730
|
|
11811,20241002 14:45:00,69.89,69.98,69.89,69.95,241
|
|
11812,20241002 14:50:00,69.94,70.01,69.91,69.99,363
|
|
11813,20241002 14:55:00,69.98,70.01,69.95,69.96,153
|
|
11814,20241002 15:00:00,69.97,70.01,69.97,69.99,123
|
|
11815,20241002 15:05:00,69.99,70.03,69.97,70.02,221
|
|
11816,20241002 15:10:00,70.02,70.07,70.02,70.02,128
|
|
11817,20241002 15:15:00,70.03,70.03,70.0,70.0,64
|
|
11818,20241002 15:20:00,70.0,70.08,70.0,70.06,93
|
|
11819,20241002 15:25:00,70.07,70.12,70.06,70.11,135
|
|
11820,20241002 15:30:00,70.11,70.2,70.11,70.2,160
|
|
11821,20241002 15:35:00,70.2,70.22,70.17,70.22,208
|
|
11822,20241002 15:40:00,70.22,70.4,70.21,70.37,550
|
|
11823,20241002 15:45:00,70.38,70.45,70.36,70.45,312
|
|
11824,20241002 15:50:00,70.45,70.51,70.41,70.51,575
|
|
11825,20241002 15:55:00,70.49,70.5,70.42,70.47,396
|
|
11826,20241002 16:00:00,70.47,70.53,70.44,70.52,302
|
|
11827,20241002 16:05:00,70.51,70.52,70.4,70.41,369
|
|
11828,20241002 16:10:00,70.41,70.48,70.38,70.48,215
|
|
11829,20241002 16:15:00,70.47,70.48,70.44,70.44,82
|
|
11830,20241002 16:20:00,70.43,70.44,70.4,70.4,49
|
|
11831,20241002 16:25:00,70.41,70.43,70.39,70.41,65
|
|
11832,20241002 16:30:00,70.41,70.51,70.4,70.51,119
|
|
11833,20241002 16:35:00,70.51,70.53,70.49,70.49,57
|
|
11834,20241002 16:40:00,70.49,70.5,70.48,70.49,64
|
|
11835,20241002 16:45:00,70.49,70.49,70.41,70.42,61
|
|
11836,20241002 16:50:00,70.42,70.51,70.42,70.48,89
|
|
11837,20241002 16:55:00,70.49,70.52,70.48,70.51,135
|
|
11838,20241002 18:00:00,70.49,70.51,70.37,70.38,79
|
|
11839,20241002 18:05:00,70.43,70.45,70.41,70.44,32
|
|
11840,20241002 18:10:00,70.42,70.42,70.42,70.42,8
|
|
11841,20241002 18:15:00,70.39,70.39,70.35,70.38,55
|
|
11842,20241002 18:20:00,70.36,70.39,70.34,70.39,6
|
|
11843,20241002 18:25:00,70.38,70.4,70.38,70.4,2
|
|
11844,20241002 18:30:00,70.39,70.4,70.36,70.36,4
|
|
11845,20241002 18:35:00,70.36,70.36,70.33,70.33,39
|
|
11846,20241002 18:40:00,70.32,70.33,70.3,70.33,48
|
|
11847,20241002 18:45:00,70.34,70.34,70.32,70.32,13
|
|
11848,20241002 18:50:00,70.32,70.32,70.32,70.32,5
|
|
11849,20241002 18:55:00,70.31,70.31,70.28,70.28,10
|
|
11850,20241002 19:00:00,70.29,70.3,70.29,70.3,16
|
|
11851,20241002 19:05:00,70.32,70.35,70.32,70.35,18
|
|
11852,20241002 19:10:00,70.37,70.39,70.37,70.39,3
|
|
11853,20241002 19:15:00,70.37,70.38,70.37,70.38,5
|
|
11854,20241002 19:20:00,70.36,70.36,70.35,70.35,5
|
|
11855,20241002 19:25:00,70.36,70.4,70.36,70.4,21
|
|
11856,20241002 19:30:00,70.38,70.38,70.36,70.36,4
|
|
11857,20241002 19:35:00,70.35,70.35,70.32,70.33,10
|
|
11858,20241002 19:40:00,70.34,70.34,70.34,70.34,1
|
|
11859,20241002 19:45:00,70.36,70.37,70.36,70.36,3
|
|
11860,20241002 19:50:00,70.37,70.37,70.36,70.36,2
|
|
11861,20241002 19:55:00,70.37,70.37,70.37,70.37,5
|
|
11862,20241002 20:00:00,70.37,70.42,70.28,70.29,95
|
|
11863,20241002 20:05:00,70.33,70.37,70.29,70.33,36
|
|
11864,20241002 20:10:00,70.32,70.32,70.22,70.25,25
|
|
11865,20241002 20:15:00,70.25,70.32,70.25,70.31,25
|
|
11866,20241002 20:20:00,70.33,70.34,70.3,70.32,36
|
|
11867,20241002 20:25:00,70.28,70.28,70.26,70.26,8
|
|
11868,20241002 20:30:00,70.28,70.29,70.25,70.27,14
|
|
11869,20241002 20:35:00,70.25,70.25,70.24,70.24,2
|
|
11870,20241002 20:40:00,70.26,70.26,70.26,70.26,1
|
|
11871,20241002 20:45:00,70.25,70.3,70.23,70.23,17
|
|
11872,20241002 20:50:00,70.24,70.3,70.24,70.3,11
|
|
11873,20241002 20:55:00,70.28,70.32,70.28,70.31,12
|
|
11874,20241002 21:00:00,70.3,70.5,70.3,70.45,99
|
|
11875,20241002 21:05:00,70.45,70.45,70.37,70.38,23
|
|
11876,20241002 21:10:00,70.38,70.45,70.38,70.43,46
|
|
11877,20241002 21:15:00,70.44,70.47,70.43,70.45,20
|
|
11878,20241002 21:20:00,70.44,70.46,70.41,70.45,50
|
|
11879,20241002 21:25:00,70.43,70.45,70.41,70.45,43
|
|
11880,20241002 21:30:00,70.45,70.45,70.37,70.38,70
|
|
11881,20241002 21:35:00,70.39,70.49,70.39,70.46,67
|
|
11882,20241002 21:40:00,70.46,70.46,70.4,70.43,22
|
|
11883,20241002 21:45:00,70.42,70.44,70.42,70.44,13
|
|
11884,20241002 21:50:00,70.44,70.47,70.44,70.45,32
|
|
11885,20241002 21:55:00,70.45,70.48,70.44,70.46,15
|
|
11886,20241002 22:00:00,70.45,70.45,70.4,70.4,22
|
|
11887,20241002 22:05:00,70.4,70.43,70.4,70.42,20
|
|
11888,20241002 22:10:00,70.42,70.43,70.4,70.42,18
|
|
11889,20241002 22:15:00,70.42,70.43,70.41,70.41,27
|
|
11890,20241002 22:20:00,70.43,70.44,70.39,70.39,7
|
|
11891,20241002 22:25:00,70.39,70.41,70.38,70.39,23
|
|
11892,20241002 22:30:00,70.4,70.4,70.33,70.34,20
|
|
11893,20241002 22:35:00,70.33,70.33,70.28,70.28,35
|
|
11894,20241002 22:40:00,70.29,70.34,70.29,70.33,24
|
|
11895,20241002 22:45:00,70.34,70.34,70.32,70.33,4
|
|
11896,20241002 22:50:00,70.3,70.3,70.28,70.29,17
|
|
11897,20241002 22:55:00,70.3,70.35,70.3,70.32,12
|
|
11898,20241002 23:00:00,70.33,70.38,70.33,70.37,35
|
|
11899,20241002 23:05:00,70.36,70.4,70.35,70.39,35
|
|
11900,20241002 23:10:00,70.4,70.42,70.38,70.42,22
|
|
11901,20241002 23:15:00,70.41,70.44,70.41,70.42,37
|
|
11902,20241002 23:20:00,70.43,70.43,70.41,70.43,46
|
|
11903,20241002 23:25:00,70.42,70.42,70.37,70.39,28
|
|
11904,20241002 23:30:00,70.37,70.4,70.34,70.38,26
|
|
11905,20241002 23:35:00,70.38,70.43,70.38,70.42,49
|
|
11906,20241002 23:40:00,70.41,70.49,70.41,70.46,80
|
|
11907,20241002 23:45:00,70.45,70.54,70.45,70.53,55
|
|
11908,20241002 23:50:00,70.52,70.59,70.51,70.56,68
|
|
11909,20241002 23:55:00,70.54,70.58,70.54,70.55,28
|
|
11910,20241003 00:00:00,70.56,70.56,70.45,70.46,33
|
|
11911,20241003 00:05:00,70.46,70.5,70.46,70.47,14
|
|
11912,20241003 00:10:00,70.48,70.5,70.46,70.48,27
|
|
11913,20241003 00:15:00,70.48,70.51,70.48,70.5,10
|
|
11914,20241003 00:20:00,70.51,70.53,70.49,70.52,25
|
|
11915,20241003 00:25:00,70.51,70.51,70.49,70.5,7
|
|
11916,20241003 00:30:00,70.53,70.53,70.5,70.5,8
|
|
11917,20241003 00:35:00,70.5,70.5,70.5,70.5,4
|
|
11918,20241003 00:40:00,70.48,70.48,70.47,70.47,10
|
|
11919,20241003 00:45:00,70.46,70.49,70.44,70.49,17
|
|
11920,20241003 00:50:00,70.48,70.48,70.47,70.47,3
|
|
11921,20241003 00:55:00,70.46,70.49,70.46,70.49,16
|
|
11922,20241003 01:00:00,70.49,70.54,70.49,70.54,13
|
|
11923,20241003 01:05:00,70.53,70.55,70.52,70.55,5
|
|
11924,20241003 01:10:00,70.54,70.57,70.54,70.54,12
|
|
11925,20241003 01:15:00,70.56,70.58,70.56,70.57,11
|
|
11926,20241003 01:20:00,70.57,70.58,70.57,70.57,3
|
|
11927,20241003 01:25:00,70.56,70.56,70.54,70.54,15
|
|
11928,20241003 01:30:00,70.53,70.64,70.53,70.64,40
|
|
11929,20241003 01:35:00,70.64,70.64,70.6,70.61,23
|
|
11930,20241003 01:40:00,70.64,70.66,70.63,70.64,16
|
|
11931,20241003 01:45:00,70.61,70.62,70.61,70.62,2
|
|
11932,20241003 01:50:00,70.61,70.61,70.53,70.55,14
|
|
11933,20241003 01:55:00,70.54,70.56,70.54,70.55,21
|
|
11934,20241003 02:00:00,70.54,70.55,70.42,70.45,54
|
|
11935,20241003 02:05:00,70.49,70.58,70.48,70.57,22
|
|
11936,20241003 02:10:00,70.58,70.58,70.53,70.54,8
|
|
11937,20241003 02:15:00,70.6,70.65,70.58,70.63,66
|
|
11938,20241003 02:20:00,70.63,70.64,70.61,70.62,12
|
|
11939,20241003 02:25:00,70.62,70.69,70.62,70.63,39
|
|
11940,20241003 02:30:00,70.64,70.71,70.64,70.7,20
|
|
11941,20241003 02:35:00,70.71,70.72,70.66,70.66,40
|
|
11942,20241003 02:40:00,70.66,70.66,70.62,70.65,46
|
|
11943,20241003 02:45:00,70.65,70.68,70.63,70.68,20
|
|
11944,20241003 02:50:00,70.67,70.73,70.62,70.73,172
|
|
11945,20241003 02:55:00,70.7,70.71,70.67,70.7,155
|
|
11946,20241003 03:00:00,70.7,70.78,70.7,70.75,67
|
|
11947,20241003 03:05:00,70.75,70.77,70.63,70.7,86
|
|
11948,20241003 03:10:00,70.69,70.87,70.69,70.85,220
|
|
11949,20241003 03:15:00,70.84,70.84,70.65,70.65,98
|
|
11950,20241003 03:20:00,70.66,70.71,70.64,70.69,99
|
|
11951,20241003 03:25:00,70.66,70.66,70.54,70.54,63
|
|
11952,20241003 03:30:00,70.52,70.61,70.5,70.57,106
|
|
11953,20241003 03:35:00,70.58,70.61,70.45,70.53,134
|
|
11954,20241003 03:40:00,70.55,70.62,70.55,70.56,74
|
|
11955,20241003 03:45:00,70.57,70.57,70.38,70.45,134
|
|
11956,20241003 03:50:00,70.43,70.47,70.32,70.41,204
|
|
11957,20241003 03:55:00,70.4,70.48,70.36,70.45,232
|
|
11958,20241003 04:00:00,70.44,70.69,70.44,70.64,194
|
|
11959,20241003 04:05:00,70.61,70.61,70.43,70.5,123
|
|
11960,20241003 04:10:00,70.48,70.61,70.46,70.51,75
|
|
11961,20241003 04:15:00,70.51,70.58,70.5,70.54,95
|
|
11962,20241003 04:20:00,70.54,70.57,70.4,70.4,131
|
|
11963,20241003 04:25:00,70.38,70.58,70.38,70.47,115
|
|
11964,20241003 04:30:00,70.5,70.63,70.47,70.54,173
|
|
11965,20241003 04:35:00,70.51,70.92,70.51,70.76,340
|
|
11966,20241003 04:40:00,70.75,70.75,70.57,70.62,141
|
|
11967,20241003 04:45:00,70.61,70.69,70.58,70.62,39
|
|
11968,20241003 04:50:00,70.61,70.61,70.13,70.31,385
|
|
11969,20241003 04:55:00,70.3,70.41,70.24,70.38,128
|
|
11970,20241003 05:00:00,70.37,70.43,70.19,70.2,143
|
|
11971,20241003 05:05:00,70.18,70.26,70.08,70.21,223
|
|
11972,20241003 05:10:00,70.22,70.6,70.22,70.56,195
|
|
11973,20241003 05:15:00,70.55,70.62,70.49,70.57,124
|
|
11974,20241003 05:20:00,70.59,70.62,70.54,70.59,115
|
|
11975,20241003 05:25:00,70.57,70.61,70.57,70.59,50
|
|
11976,20241003 05:30:00,70.57,70.88,70.51,70.86,254
|
|
11977,20241003 05:35:00,70.85,71.16,70.85,71.16,503
|
|
11978,20241003 05:40:00,71.14,71.34,71.14,71.18,533
|
|
11979,20241003 05:45:00,71.19,71.19,71.07,71.1,247
|
|
11980,20241003 05:50:00,71.08,71.14,70.89,70.89,116
|
|
11981,20241003 05:55:00,70.92,70.98,70.82,70.85,80
|
|
11982,20241003 06:00:00,70.86,71.14,70.86,71.14,399
|
|
11983,20241003 06:05:00,71.14,71.17,71.06,71.07,162
|
|
11984,20241003 06:10:00,71.06,71.09,71.0,71.06,241
|
|
11985,20241003 06:15:00,71.06,71.13,71.04,71.13,206
|
|
11986,20241003 06:20:00,71.1,71.21,71.09,71.19,73
|
|
11987,20241003 06:25:00,71.17,71.21,71.1,71.18,33
|
|
11988,20241003 06:30:00,71.19,71.26,71.17,71.18,75
|
|
11989,20241003 06:35:00,71.2,71.26,71.17,71.18,104
|
|
11990,20241003 06:40:00,71.14,71.22,71.06,71.1,552
|
|
11991,20241003 06:45:00,71.11,71.11,70.98,71.05,160
|
|
11992,20241003 06:50:00,71.04,71.1,71.04,71.05,56
|
|
11993,20241003 06:55:00,71.07,71.11,71.05,71.08,80
|
|
11994,20241003 07:00:00,71.07,71.19,71.02,71.16,151
|
|
11995,20241003 07:05:00,71.14,71.22,71.1,71.22,96
|
|
11996,20241003 07:10:00,71.22,71.38,71.22,71.28,267
|
|
11997,20241003 07:15:00,71.29,71.29,71.16,71.25,179
|
|
11998,20241003 07:20:00,71.26,71.29,71.21,71.21,132
|
|
11999,20241003 07:25:00,71.22,71.27,70.22,70.57,1686
|
|
12000,20241003 07:30:00,70.62,70.95,70.47,70.78,929
|
|
12001,20241003 07:35:00,70.8,70.93,70.79,70.87,210
|
|
12002,20241003 07:40:00,70.9,71.04,70.82,70.83,249
|
|
12003,20241003 07:45:00,70.87,70.88,70.66,70.68,224
|
|
12004,20241003 07:50:00,70.69,70.82,70.63,70.81,176
|
|
12005,20241003 07:55:00,70.79,71.06,70.79,70.91,331
|
|
12006,20241003 08:00:00,70.9,71.12,70.83,71.11,207
|
|
12007,20241003 08:05:00,71.09,71.23,71.05,71.12,227
|
|
12008,20241003 08:10:00,71.1,71.17,71.04,71.08,111
|
|
12009,20241003 08:15:00,71.04,71.12,70.98,71.02,205
|
|
12010,20241003 08:20:00,70.99,71.09,70.89,70.98,267
|
|
12011,20241003 08:25:00,70.99,71.05,70.96,71.05,53
|
|
12012,20241003 08:30:00,71.04,71.08,70.89,71.05,168
|
|
12013,20241003 08:35:00,71.06,71.14,70.98,70.98,74
|
|
12014,20241003 08:40:00,71.05,71.18,71.05,71.14,205
|
|
12015,20241003 08:45:00,71.15,71.2,71.06,71.11,231
|
|
12016,20241003 08:50:00,71.1,71.36,71.1,71.23,363
|
|
12017,20241003 08:55:00,71.22,71.26,71.15,71.23,272
|
|
12018,20241003 09:00:00,71.26,71.46,71.26,71.29,792
|
|
12019,20241003 09:05:00,71.28,71.33,70.99,71.17,776
|
|
12020,20241003 09:10:00,71.16,71.37,71.08,71.34,278
|
|
12021,20241003 09:15:00,71.34,71.55,71.28,71.45,1150
|
|
12022,20241003 09:20:00,71.46,71.54,71.34,71.34,635
|
|
12023,20241003 09:25:00,71.36,71.52,71.36,71.41,608
|
|
12024,20241003 09:30:00,71.41,71.48,71.34,71.34,399
|
|
12025,20241003 09:35:00,71.36,71.6,71.33,71.5,670
|
|
12026,20241003 09:40:00,71.5,71.54,71.28,71.37,401
|
|
12027,20241003 09:45:00,71.37,71.41,71.15,71.38,911
|
|
12028,20241003 09:50:00,71.38,71.65,71.26,71.57,911
|
|
12029,20241003 09:55:00,71.6,71.63,71.4,71.45,472
|
|
12030,20241003 10:00:00,71.46,71.62,71.41,71.55,813
|
|
12031,20241003 10:05:00,71.54,71.75,71.54,71.71,1164
|
|
12032,20241003 10:10:00,71.72,73.39,71.66,72.99,5743
|
|
12033,20241003 10:15:00,73.0,73.19,72.34,72.85,4972
|
|
12034,20241003 10:20:00,72.85,72.92,72.17,72.46,2362
|
|
12035,20241003 10:25:00,72.43,72.73,72.3,72.59,1701
|
|
12036,20241003 10:30:00,72.63,72.65,72.27,72.42,1425
|
|
12037,20241003 10:35:00,72.4,72.52,72.19,72.46,753
|
|
12038,20241003 10:40:00,72.48,72.66,72.33,72.62,1624
|
|
12039,20241003 10:45:00,72.63,72.69,72.45,72.47,906
|
|
12040,20241003 10:50:00,72.48,72.61,72.04,72.19,2025
|
|
12041,20241003 10:55:00,72.18,72.35,72.15,72.3,659
|
|
12042,20241003 11:00:00,72.3,72.54,72.25,72.51,816
|
|
12043,20241003 11:05:00,72.52,72.63,72.37,72.41,784
|
|
12044,20241003 11:10:00,72.41,72.67,72.39,72.62,711
|
|
12045,20241003 11:15:00,72.63,72.67,72.42,72.44,1110
|
|
12046,20241003 11:20:00,72.43,72.57,72.29,72.38,1074
|
|
12047,20241003 11:25:00,72.38,72.45,72.28,72.41,566
|
|
12048,20241003 11:30:00,72.42,72.45,72.17,72.37,915
|
|
12049,20241003 11:35:00,72.36,72.45,72.26,72.32,450
|
|
12050,20241003 11:40:00,72.33,72.52,72.33,72.47,494
|
|
12051,20241003 11:45:00,72.5,72.55,72.29,72.36,390
|
|
12052,20241003 11:50:00,72.38,72.64,72.38,72.6,618
|
|
12053,20241003 11:55:00,72.61,72.64,72.48,72.56,955
|
|
12054,20241003 12:00:00,72.58,72.7,72.51,72.64,451
|
|
12055,20241003 12:05:00,72.67,72.79,72.6,72.73,619
|
|
12056,20241003 12:10:00,72.74,72.84,72.7,72.84,537
|
|
12057,20241003 12:15:00,72.83,72.84,72.7,72.82,388
|
|
12058,20241003 12:20:00,72.82,72.86,72.73,72.74,336
|
|
12059,20241003 12:25:00,72.76,72.82,72.74,72.75,294
|
|
12060,20241003 12:30:00,72.77,72.92,72.75,72.91,960
|
|
12061,20241003 12:35:00,72.92,73.22,72.9,73.07,1190
|
|
12062,20241003 12:40:00,73.09,73.1,72.99,73.03,286
|
|
12063,20241003 12:45:00,73.05,73.11,72.86,72.93,483
|
|
12064,20241003 12:50:00,72.94,73.06,72.94,73.03,285
|
|
12065,20241003 12:55:00,73.03,73.14,73.0,73.09,511
|
|
12066,20241003 13:00:00,73.09,73.15,73.02,73.08,424
|
|
12067,20241003 13:05:00,73.08,73.17,73.08,73.13,292
|
|
12068,20241003 13:10:00,73.12,73.19,73.06,73.14,484
|
|
12069,20241003 13:15:00,73.13,73.17,73.09,73.11,722
|
|
12070,20241003 13:20:00,73.1,73.14,72.91,73.05,804
|
|
12071,20241003 13:25:00,73.07,73.11,72.67,72.9,1379
|
|
12072,20241003 13:30:00,72.91,72.92,72.81,72.89,467
|
|
12073,20241003 13:35:00,72.88,72.88,72.65,72.74,463
|
|
12074,20241003 13:40:00,72.73,72.84,72.7,72.7,404
|
|
12075,20241003 13:45:00,72.71,72.71,72.43,72.6,1087
|
|
12076,20241003 13:50:00,72.59,72.8,72.59,72.79,534
|
|
12077,20241003 13:55:00,72.81,72.88,72.73,72.85,435
|
|
12078,20241003 14:00:00,72.86,72.86,72.72,72.78,240
|
|
12079,20241003 14:05:00,72.79,72.87,72.72,72.8,373
|
|
12080,20241003 14:10:00,72.8,72.91,72.76,72.84,352
|
|
12081,20241003 14:15:00,72.83,72.94,72.77,72.83,672
|
|
12082,20241003 14:20:00,72.84,72.87,72.67,72.85,1291
|
|
12083,20241003 14:25:00,72.86,73.25,72.85,73.18,3001
|
|
12084,20241003 14:30:00,73.18,73.32,73.1,73.32,1071
|
|
12085,20241003 14:35:00,73.32,73.4,73.23,73.24,767
|
|
12086,20241003 14:40:00,73.23,73.24,73.18,73.24,236
|
|
12087,20241003 14:45:00,73.24,73.26,73.19,73.23,587
|
|
12088,20241003 14:50:00,73.23,73.28,73.21,73.28,207
|
|
12089,20241003 14:55:00,73.28,73.31,73.25,73.26,375
|
|
12090,20241003 15:00:00,73.26,73.43,73.26,73.38,408
|
|
12091,20241003 15:05:00,73.39,73.46,73.36,73.36,348
|
|
12092,20241003 15:10:00,73.36,73.37,73.3,73.36,390
|
|
12093,20241003 15:15:00,73.37,73.37,73.26,73.31,298
|
|
12094,20241003 15:20:00,73.31,73.33,73.28,73.3,251
|
|
12095,20241003 15:25:00,73.31,73.32,73.27,73.31,165
|
|
12096,20241003 15:30:00,73.32,73.35,73.28,73.35,177
|
|
12097,20241003 15:35:00,73.33,73.34,73.29,73.31,123
|
|
12098,20241003 15:40:00,73.32,73.43,73.27,73.33,392
|
|
12099,20241003 15:45:00,73.33,73.41,73.32,73.39,170
|
|
12100,20241003 15:50:00,73.38,73.51,73.2,73.48,831
|
|
12101,20241003 15:55:00,73.46,73.47,73.22,73.31,295
|
|
12102,20241003 16:00:00,73.33,73.33,73.2,73.23,191
|
|
12103,20241003 16:05:00,73.24,73.28,73.2,73.28,119
|
|
12104,20241003 16:10:00,73.3,73.3,73.27,73.3,26
|
|
12105,20241003 16:15:00,73.31,73.35,73.26,73.33,118
|
|
12106,20241003 16:20:00,73.34,73.34,73.3,73.31,165
|
|
12107,20241003 16:25:00,73.31,73.33,73.3,73.3,94
|
|
12108,20241003 16:30:00,73.32,73.32,73.22,73.23,76
|
|
12109,20241003 16:35:00,73.22,73.23,73.18,73.21,23
|
|
12110,20241003 16:40:00,73.23,73.25,73.02,73.04,151
|
|
12111,20241003 16:45:00,73.06,73.07,72.97,73.07,61
|
|
12112,20241003 16:50:00,73.07,73.17,73.07,73.12,72
|
|
12113,20241003 16:55:00,73.13,73.15,73.11,73.15,63
|
|
12114,20241003 18:00:00,73.35,73.4,73.3,73.37,83
|
|
12115,20241003 18:05:00,73.38,73.42,73.3,73.4,46
|
|
12116,20241003 18:10:00,73.43,73.43,73.31,73.33,44
|
|
12117,20241003 18:15:00,73.32,73.34,73.27,73.34,103
|
|
12118,20241003 18:20:00,73.34,73.35,73.31,73.31,23
|
|
12119,20241003 18:25:00,73.31,73.31,73.26,73.29,37
|
|
12120,20241003 18:30:00,73.28,73.33,73.25,73.32,34
|
|
12121,20241003 18:35:00,73.33,73.34,73.32,73.34,37
|
|
12122,20241003 18:40:00,73.32,73.32,73.27,73.28,25
|
|
12123,20241003 18:45:00,73.28,73.28,73.28,73.28,5
|
|
12124,20241003 18:50:00,73.27,73.29,73.26,73.26,11
|
|
12125,20241003 18:55:00,73.26,73.29,73.26,73.29,14
|
|
12126,20241003 19:00:00,73.28,73.28,73.27,73.27,7
|
|
12127,20241003 19:05:00,73.26,73.28,73.26,73.28,8
|
|
12128,20241003 19:10:00,73.28,73.35,73.28,73.35,25
|
|
12129,20241003 19:15:00,73.35,73.35,73.31,73.31,9
|
|
12130,20241003 19:20:00,73.28,73.29,73.27,73.29,24
|
|
12131,20241003 19:25:00,73.28,73.32,73.28,73.32,21
|
|
12132,20241003 19:30:00,73.32,73.33,73.31,73.31,11
|
|
12133,20241003 19:35:00,73.3,73.3,73.29,73.3,9
|
|
12134,20241003 19:40:00,73.31,73.35,73.31,73.32,28
|
|
12135,20241003 19:45:00,73.32,73.36,73.32,73.36,84
|
|
12136,20241003 19:50:00,73.37,73.37,73.34,73.35,15
|
|
12137,20241003 19:55:00,73.34,73.34,73.32,73.32,11
|
|
12138,20241003 20:00:00,73.33,73.33,73.22,73.22,67
|
|
12139,20241003 20:05:00,73.21,73.25,73.19,73.22,74
|
|
12140,20241003 20:10:00,73.22,73.25,73.17,73.24,71
|
|
12141,20241003 20:15:00,73.24,73.25,73.19,73.25,48
|
|
12142,20241003 20:20:00,73.25,73.28,73.22,73.28,72
|
|
12143,20241003 20:25:00,73.27,73.34,73.23,73.28,63
|
|
12144,20241003 20:30:00,73.28,73.3,73.26,73.28,29
|
|
12145,20241003 20:35:00,73.28,73.3,73.25,73.29,45
|
|
12146,20241003 20:40:00,73.31,73.36,73.25,73.3,57
|
|
12147,20241003 20:45:00,73.31,73.39,73.31,73.38,25
|
|
12148,20241003 20:50:00,73.39,73.39,73.34,73.36,16
|
|
12149,20241003 20:55:00,73.35,73.35,73.32,73.35,11
|
|
12150,20241003 21:00:00,73.35,73.35,73.19,73.22,60
|
|
12151,20241003 21:05:00,73.23,73.23,73.15,73.18,32
|
|
12152,20241003 21:10:00,73.17,73.18,73.14,73.16,12
|
|
12153,20241003 21:15:00,73.15,73.16,73.15,73.15,8
|
|
12154,20241003 21:20:00,73.15,73.17,73.11,73.15,27
|
|
12155,20241003 21:25:00,73.13,73.18,73.11,73.16,27
|
|
12156,20241003 21:30:00,73.16,73.16,73.06,73.1,69
|
|
12157,20241003 21:35:00,73.1,73.16,73.1,73.15,31
|
|
12158,20241003 21:40:00,73.12,73.22,73.1,73.21,55
|
|
12159,20241003 21:45:00,73.18,73.26,73.13,73.22,134
|
|
12160,20241003 21:50:00,73.22,73.27,73.17,73.21,56
|
|
12161,20241003 21:55:00,73.21,73.22,73.17,73.17,29
|
|
12162,20241003 22:00:00,73.18,73.21,73.17,73.19,11
|
|
12163,20241003 22:05:00,73.19,73.19,73.18,73.18,10
|
|
12164,20241003 22:10:00,73.24,73.28,73.24,73.26,17
|
|
12165,20241003 22:15:00,73.24,73.26,73.24,73.25,12
|
|
12166,20241003 22:20:00,73.27,73.28,73.23,73.23,15
|
|
12167,20241003 22:25:00,73.21,73.25,73.21,73.24,22
|
|
12168,20241003 22:30:00,73.24,73.28,73.23,73.28,10
|
|
12169,20241003 22:35:00,73.27,73.27,73.23,73.23,19
|
|
12170,20241003 22:40:00,73.21,73.22,73.19,73.22,17
|
|
12171,20241003 22:45:00,73.23,73.28,73.22,73.27,22
|
|
12172,20241003 22:50:00,73.28,73.3,73.26,73.28,25
|
|
12173,20241003 22:55:00,73.3,73.3,73.2,73.2,29
|
|
12174,20241003 23:00:00,73.21,73.27,73.21,73.25,27
|
|
12175,20241003 23:05:00,73.25,73.25,73.19,73.19,56
|
|
12176,20241003 23:10:00,73.19,73.23,73.19,73.22,28
|
|
12177,20241003 23:15:00,73.23,73.24,73.18,73.21,19
|
|
12178,20241003 23:20:00,73.19,73.2,73.17,73.17,22
|
|
12179,20241003 23:25:00,73.18,73.18,73.14,73.16,24
|
|
12180,20241003 23:30:00,73.16,73.16,73.1,73.14,23
|
|
12181,20241003 23:35:00,73.09,73.14,73.09,73.14,26
|
|
12182,20241003 23:40:00,73.14,73.16,73.13,73.14,7
|
|
12183,20241003 23:45:00,73.15,73.15,73.12,73.13,26
|
|
12184,20241003 23:50:00,73.13,73.13,73.1,73.1,8
|
|
12185,20241003 23:55:00,73.09,73.1,73.04,73.1,44
|
|
12186,20241004 00:00:00,73.13,73.13,73.13,73.13,2
|
|
12187,20241004 00:05:00,73.13,73.13,73.1,73.1,8
|
|
12188,20241004 00:10:00,73.09,73.09,73.06,73.08,19
|
|
12189,20241004 00:15:00,73.08,73.12,73.08,73.12,16
|
|
12190,20241004 00:20:00,73.11,73.11,73.09,73.1,17
|
|
12191,20241004 00:25:00,73.14,73.14,73.14,73.14,4
|
|
12192,20241004 00:30:00,73.14,73.14,73.13,73.13,19
|
|
12193,20241004 00:35:00,73.11,73.14,73.09,73.09,14
|
|
12194,20241004 00:40:00,73.07,73.08,73.06,73.08,16
|
|
12195,20241004 00:45:00,73.07,73.08,73.04,73.06,30
|
|
12196,20241004 00:50:00,73.07,73.09,73.06,73.09,28
|
|
12197,20241004 00:55:00,73.06,73.07,73.06,73.07,13
|
|
12198,20241004 01:00:00,73.07,73.12,73.07,73.11,44
|
|
12199,20241004 01:05:00,73.09,73.1,73.09,73.09,14
|
|
12200,20241004 01:10:00,73.07,73.1,73.06,73.1,24
|
|
12201,20241004 01:15:00,73.09,73.15,73.09,73.15,66
|
|
12202,20241004 01:20:00,73.13,73.13,73.12,73.12,8
|
|
12203,20241004 01:25:00,73.12,73.12,73.09,73.09,10
|
|
12204,20241004 01:30:00,73.11,73.11,73.03,73.06,27
|
|
12205,20241004 01:35:00,73.04,73.05,73.01,73.03,21
|
|
12206,20241004 01:40:00,73.01,73.05,72.99,73.04,30
|
|
12207,20241004 01:45:00,73.04,73.04,73.04,73.04,4
|
|
12208,20241004 01:50:00,73.03,73.05,73.02,73.04,16
|
|
12209,20241004 01:55:00,73.06,73.08,73.03,73.07,27
|
|
12210,20241004 02:00:00,73.08,73.08,73.03,73.05,23
|
|
12211,20241004 02:05:00,73.04,73.05,72.94,73.02,133
|
|
12212,20241004 02:10:00,73.02,73.08,73.01,73.03,97
|
|
12213,20241004 02:15:00,73.02,73.11,73.0,73.08,91
|
|
12214,20241004 02:20:00,73.08,73.12,73.07,73.11,101
|
|
12215,20241004 02:25:00,73.1,73.19,73.1,73.17,45
|
|
12216,20241004 02:30:00,73.15,73.16,73.12,73.12,22
|
|
12217,20241004 02:35:00,73.12,73.14,73.1,73.14,33
|
|
12218,20241004 02:40:00,73.15,73.19,73.11,73.15,37
|
|
12219,20241004 02:45:00,73.12,73.12,73.08,73.08,18
|
|
12220,20241004 02:50:00,73.05,73.15,73.05,73.15,47
|
|
12221,20241004 02:55:00,73.14,73.16,73.1,73.1,53
|
|
12222,20241004 03:00:00,73.11,73.35,73.09,73.34,224
|
|
12223,20241004 03:05:00,73.34,73.43,73.24,73.42,194
|
|
12224,20241004 03:10:00,73.41,73.5,73.39,73.41,171
|
|
12225,20241004 03:15:00,73.41,73.43,73.33,73.38,218
|
|
12226,20241004 03:20:00,73.38,73.54,73.37,73.53,155
|
|
12227,20241004 03:25:00,73.54,73.59,73.43,73.55,255
|
|
12228,20241004 03:30:00,73.56,73.8,73.56,73.69,746
|
|
12229,20241004 03:35:00,73.69,73.84,73.66,73.77,487
|
|
12230,20241004 03:40:00,73.77,73.78,73.66,73.7,340
|
|
12231,20241004 03:45:00,73.7,73.91,73.7,73.76,632
|
|
12232,20241004 03:50:00,73.77,73.79,73.67,73.76,378
|
|
12233,20241004 03:55:00,73.76,73.79,73.64,73.7,361
|
|
12234,20241004 04:00:00,73.72,73.85,73.71,73.85,238
|
|
12235,20241004 04:05:00,73.86,73.87,73.72,73.8,277
|
|
12236,20241004 04:10:00,73.81,73.83,73.69,73.81,203
|
|
12237,20241004 04:15:00,73.8,73.81,73.73,73.81,178
|
|
12238,20241004 04:20:00,73.8,73.84,73.74,73.83,163
|
|
12239,20241004 04:25:00,73.83,73.96,73.69,73.73,378
|
|
12240,20241004 04:30:00,73.73,73.79,73.61,73.78,403
|
|
12241,20241004 04:35:00,73.79,73.79,73.61,73.67,218
|
|
12242,20241004 04:40:00,73.68,73.81,73.64,73.78,267
|
|
12243,20241004 04:45:00,73.79,73.8,73.68,73.69,187
|
|
12244,20241004 04:50:00,73.69,73.82,73.69,73.8,111
|
|
12245,20241004 04:55:00,73.79,73.96,73.74,73.95,255
|
|
12246,20241004 05:00:00,73.94,73.94,73.79,73.9,156
|
|
12247,20241004 05:05:00,73.91,73.95,73.67,73.74,411
|
|
12248,20241004 05:10:00,73.74,73.81,73.71,73.75,106
|
|
12249,20241004 05:15:00,73.77,73.83,73.75,73.79,69
|
|
12250,20241004 05:20:00,73.8,73.86,73.74,73.86,160
|
|
12251,20241004 05:25:00,73.9,73.96,73.82,73.82,158
|
|
12252,20241004 05:30:00,73.82,73.95,73.78,73.91,267
|
|
12253,20241004 05:35:00,73.91,73.99,73.89,73.93,148
|
|
12254,20241004 05:40:00,73.93,73.98,73.87,73.93,154
|
|
12255,20241004 05:45:00,73.92,73.92,73.75,73.75,118
|
|
12256,20241004 05:50:00,73.76,73.76,73.62,73.7,223
|
|
12257,20241004 05:55:00,73.7,73.8,73.68,73.8,373
|
|
12258,20241004 06:00:00,73.79,73.98,73.79,73.97,242
|
|
12259,20241004 06:05:00,73.97,73.99,73.87,73.97,241
|
|
12260,20241004 06:10:00,73.97,73.97,73.86,73.92,146
|
|
12261,20241004 06:15:00,73.94,74.08,73.91,74.08,271
|
|
12262,20241004 06:20:00,74.09,74.2,74.09,74.18,158
|
|
12263,20241004 06:25:00,74.2,74.27,74.15,74.27,256
|
|
12264,20241004 06:30:00,74.27,74.33,74.25,74.32,324
|
|
12265,20241004 06:35:00,74.31,74.31,74.25,74.29,110
|
|
12266,20241004 06:40:00,74.29,74.47,74.28,74.42,275
|
|
12267,20241004 06:45:00,74.4,74.42,74.36,74.37,111
|
|
12268,20241004 06:50:00,74.38,74.38,74.22,74.25,156
|
|
12269,20241004 06:55:00,74.25,74.26,73.99,74.08,400
|
|
12270,20241004 07:00:00,74.09,74.23,74.04,74.18,445
|
|
12271,20241004 07:05:00,74.18,74.19,74.07,74.18,231
|
|
12272,20241004 07:10:00,74.18,74.29,74.18,74.29,263
|
|
12273,20241004 07:15:00,74.29,74.32,74.2,74.21,138
|
|
12274,20241004 07:20:00,74.21,74.21,74.05,74.2,285
|
|
12275,20241004 07:25:00,74.2,74.23,74.12,74.15,257
|
|
12276,20241004 07:30:00,74.16,74.19,74.04,74.17,396
|
|
12277,20241004 07:35:00,74.18,74.3,74.16,74.22,255
|
|
12278,20241004 07:40:00,74.22,74.25,74.15,74.19,170
|
|
12279,20241004 07:45:00,74.2,74.24,74.17,74.22,109
|
|
12280,20241004 07:50:00,74.19,74.33,74.13,74.27,352
|
|
12281,20241004 07:55:00,74.27,74.28,74.06,74.26,414
|
|
12282,20241004 08:00:00,74.25,74.25,74.09,74.17,473
|
|
12283,20241004 08:05:00,74.17,74.17,73.72,73.73,924
|
|
12284,20241004 08:10:00,73.73,73.89,73.68,73.71,583
|
|
12285,20241004 08:15:00,73.73,73.78,73.55,73.61,520
|
|
12286,20241004 08:20:00,73.62,73.62,73.21,73.32,727
|
|
12287,20241004 08:25:00,73.32,73.53,73.31,73.42,383
|
|
12288,20241004 08:30:00,73.43,73.77,73.41,73.64,1337
|
|
12289,20241004 08:35:00,73.64,73.67,73.41,73.65,435
|
|
12290,20241004 08:40:00,73.66,73.66,73.28,73.38,548
|
|
12291,20241004 08:45:00,73.4,73.6,73.32,73.37,544
|
|
12292,20241004 08:50:00,73.38,73.51,73.35,73.46,249
|
|
12293,20241004 08:55:00,73.46,73.72,73.41,73.7,665
|
|
12294,20241004 09:00:00,73.68,73.84,73.52,73.7,1394
|
|
12295,20241004 09:05:00,73.72,73.87,73.66,73.85,750
|
|
12296,20241004 09:10:00,73.86,73.86,73.59,73.75,762
|
|
12297,20241004 09:15:00,73.76,73.8,73.53,73.65,367
|
|
12298,20241004 09:20:00,73.66,73.83,73.64,73.78,441
|
|
12299,20241004 09:25:00,73.78,73.8,73.67,73.75,469
|
|
12300,20241004 09:30:00,73.75,73.93,73.7,73.85,1231
|
|
12301,20241004 09:35:00,73.86,73.9,73.43,73.56,1266
|
|
12302,20241004 09:40:00,73.6,73.62,73.41,73.56,508
|
|
12303,20241004 09:45:00,73.57,73.72,73.48,73.68,381
|
|
12304,20241004 09:50:00,73.67,73.74,73.58,73.64,376
|
|
12305,20241004 09:55:00,73.65,73.66,73.45,73.54,1162
|
|
12306,20241004 10:00:00,73.56,73.8,73.55,73.8,930
|
|
12307,20241004 10:05:00,73.81,73.93,73.76,73.82,364
|
|
12308,20241004 10:10:00,73.81,73.93,73.75,73.83,534
|
|
12309,20241004 10:15:00,73.82,73.94,73.8,73.93,335
|
|
12310,20241004 10:20:00,73.94,73.98,73.77,73.83,549
|
|
12311,20241004 10:25:00,73.83,73.92,73.74,73.77,501
|
|
12312,20241004 10:30:00,73.77,73.79,73.43,73.51,1508
|
|
12313,20241004 10:35:00,73.5,73.57,73.36,73.43,772
|
|
12314,20241004 10:40:00,73.45,73.83,73.45,73.81,713
|
|
12315,20241004 10:45:00,73.83,73.86,73.68,73.75,693
|
|
12316,20241004 10:50:00,73.73,73.78,73.65,73.68,542
|
|
12317,20241004 10:55:00,73.68,73.76,73.6,73.7,356
|
|
12318,20241004 11:00:00,73.7,73.95,73.66,73.86,561
|
|
12319,20241004 11:05:00,73.87,74.06,73.8,74.06,639
|
|
12320,20241004 11:10:00,74.06,74.13,73.98,73.98,973
|
|
12321,20241004 11:15:00,73.99,74.13,73.94,74.11,503
|
|
12322,20241004 11:20:00,74.11,74.17,73.79,73.8,754
|
|
12323,20241004 11:25:00,73.78,73.84,73.56,73.68,861
|
|
12324,20241004 11:30:00,73.68,73.7,73.5,73.64,684
|
|
12325,20241004 11:35:00,73.66,73.99,73.66,73.98,635
|
|
12326,20241004 11:40:00,73.96,74.05,73.86,73.98,505
|
|
12327,20241004 11:45:00,73.99,74.14,73.98,74.01,449
|
|
12328,20241004 11:50:00,74.02,74.1,73.93,74.08,296
|
|
12329,20241004 11:55:00,74.09,74.23,74.07,74.2,429
|
|
12330,20241004 12:00:00,74.21,74.27,74.13,74.26,333
|
|
12331,20241004 12:05:00,74.26,74.26,74.17,74.23,335
|
|
12332,20241004 12:10:00,74.24,74.46,74.22,74.38,927
|
|
12333,20241004 12:15:00,74.39,74.4,74.19,74.2,474
|
|
12334,20241004 12:20:00,74.2,74.37,74.09,74.37,1201
|
|
12335,20241004 12:25:00,74.37,74.4,74.31,74.37,529
|
|
12336,20241004 12:30:00,74.37,74.43,74.23,74.23,572
|
|
12337,20241004 12:35:00,74.24,74.25,74.12,74.21,520
|
|
12338,20241004 12:40:00,74.21,74.31,74.2,74.28,356
|
|
12339,20241004 12:45:00,74.29,74.36,74.24,74.34,250
|
|
12340,20241004 12:50:00,74.35,74.56,74.35,74.45,685
|
|
12341,20241004 12:55:00,74.45,74.47,74.38,74.42,271
|
|
12342,20241004 13:00:00,74.42,74.68,74.38,74.68,1009
|
|
12343,20241004 13:05:00,74.69,74.84,74.62,74.66,1403
|
|
12344,20241004 13:10:00,74.66,74.7,74.61,74.62,432
|
|
12345,20241004 13:15:00,74.63,74.74,74.62,74.74,301
|
|
12346,20241004 13:20:00,74.74,74.76,74.61,74.65,657
|
|
12347,20241004 13:25:00,74.64,74.69,74.57,74.62,340
|
|
12348,20241004 13:30:00,74.63,74.64,74.54,74.61,299
|
|
12349,20241004 13:35:00,74.6,74.61,74.49,74.55,387
|
|
12350,20241004 13:40:00,74.55,74.65,74.52,74.64,354
|
|
12351,20241004 13:45:00,74.63,74.65,74.57,74.59,414
|
|
12352,20241004 13:50:00,74.58,74.65,74.56,74.63,319
|
|
12353,20241004 13:55:00,74.63,74.79,74.63,74.75,693
|
|
12354,20241004 14:00:00,74.75,74.76,74.71,74.73,507
|
|
12355,20241004 14:05:00,74.74,74.78,74.46,74.56,1307
|
|
12356,20241004 14:10:00,74.57,74.65,74.27,74.3,1195
|
|
12357,20241004 14:15:00,74.31,74.47,74.07,74.16,1629
|
|
12358,20241004 14:20:00,74.17,74.2,73.65,73.71,1855
|
|
12359,20241004 14:25:00,73.72,73.87,73.54,73.63,2526
|
|
12360,20241004 14:30:00,73.62,73.82,73.59,73.74,870
|
|
12361,20241004 14:35:00,73.73,73.77,73.44,73.56,626
|
|
12362,20241004 14:40:00,73.56,73.81,73.56,73.74,483
|
|
12363,20241004 14:45:00,73.74,73.75,73.66,73.72,200
|
|
12364,20241004 14:50:00,73.7,73.76,73.67,73.7,120
|
|
12365,20241004 14:55:00,73.7,73.71,73.62,73.69,136
|
|
12366,20241004 15:00:00,73.67,73.86,73.66,73.85,298
|
|
12367,20241004 15:05:00,73.88,74.03,73.86,73.99,410
|
|
12368,20241004 15:10:00,73.98,73.99,73.87,73.88,158
|
|
12369,20241004 15:15:00,73.88,73.9,73.78,73.8,195
|
|
12370,20241004 15:20:00,73.82,73.83,73.72,73.77,188
|
|
12371,20241004 15:25:00,73.78,73.82,73.73,73.73,194
|
|
12372,20241004 15:30:00,73.74,73.97,73.74,73.97,268
|
|
12373,20241004 15:35:00,73.95,73.95,73.81,73.83,131
|
|
12374,20241004 15:40:00,73.82,73.83,73.78,73.78,68
|
|
12375,20241004 15:45:00,73.78,73.79,73.71,73.72,84
|
|
12376,20241004 15:50:00,73.73,73.79,73.72,73.75,197
|
|
12377,20241004 15:55:00,73.74,73.83,73.74,73.81,178
|
|
12378,20241004 16:00:00,73.8,73.8,73.75,73.79,52
|
|
12379,20241004 16:05:00,73.79,73.8,73.76,73.76,57
|
|
12380,20241004 16:10:00,73.77,73.89,73.77,73.87,99
|
|
12381,20241004 16:15:00,73.85,73.87,73.82,73.85,71
|
|
12382,20241004 16:20:00,73.85,73.97,73.85,73.95,201
|
|
12383,20241004 16:25:00,73.94,73.98,73.92,73.94,71
|
|
12384,20241004 16:30:00,73.95,74.0,73.92,73.97,182
|
|
12385,20241004 16:35:00,73.97,73.99,73.94,73.99,60
|
|
12386,20241004 16:40:00,74.0,74.06,74.0,74.02,96
|
|
12387,20241004 16:45:00,74.02,74.02,73.91,73.91,132
|
|
12388,20241004 16:50:00,73.92,73.92,73.78,73.79,132
|
|
12389,20241004 16:55:00,73.79,73.81,73.74,73.78,148
|
|
12390,20241006 18:00:00,73.76,73.78,73.22,73.41,1111
|
|
12391,20241006 18:05:00,73.41,73.41,73.13,73.26,282
|
|
12392,20241006 18:10:00,73.25,73.35,73.02,73.03,332
|
|
12393,20241006 18:15:00,73.04,73.17,73.04,73.14,235
|
|
12394,20241006 18:20:00,73.14,73.22,73.05,73.06,132
|
|
12395,20241006 18:25:00,73.05,73.19,73.01,73.17,183
|
|
12396,20241006 18:30:00,73.21,73.39,73.19,73.35,158
|
|
12397,20241006 18:35:00,73.35,73.36,73.22,73.22,89
|
|
12398,20241006 18:40:00,73.23,73.31,73.22,73.31,26
|
|
12399,20241006 18:45:00,73.33,73.37,73.31,73.35,91
|
|
12400,20241006 18:50:00,73.34,73.44,73.34,73.41,50
|
|
12401,20241006 18:55:00,73.43,73.45,73.43,73.45,11
|
|
12402,20241006 19:00:00,73.41,73.41,73.33,73.36,15
|
|
12403,20241006 19:05:00,73.36,73.38,73.35,73.38,5
|
|
12404,20241006 19:10:00,73.36,73.36,73.32,73.32,40
|
|
12405,20241006 19:15:00,73.32,73.37,73.32,73.36,43
|
|
12406,20241006 19:20:00,73.35,73.37,73.33,73.33,50
|
|
12407,20241006 19:25:00,73.32,73.35,73.31,73.35,21
|
|
12408,20241006 19:30:00,73.33,73.38,73.33,73.35,11
|
|
12409,20241006 19:35:00,73.33,73.33,73.28,73.3,16
|
|
12410,20241006 19:40:00,73.31,73.31,73.3,73.3,10
|
|
12411,20241006 19:45:00,73.28,73.28,73.24,73.25,29
|
|
12412,20241006 19:50:00,73.25,73.27,73.24,73.27,8
|
|
12413,20241006 19:55:00,73.27,73.32,73.25,73.28,86
|
|
12414,20241006 20:00:00,73.26,73.28,73.13,73.2,113
|
|
12415,20241006 20:05:00,73.17,73.27,73.17,73.25,20
|
|
12416,20241006 20:10:00,73.31,73.42,73.31,73.38,36
|
|
12417,20241006 20:15:00,73.36,73.36,73.32,73.36,17
|
|
12418,20241006 20:20:00,73.33,73.33,73.3,73.3,5
|
|
12419,20241006 20:25:00,73.31,73.34,73.31,73.32,13
|
|
12420,20241006 20:30:00,73.34,73.4,73.34,73.35,29
|
|
12421,20241006 20:35:00,73.35,73.4,73.32,73.4,19
|
|
12422,20241006 20:40:00,73.38,73.45,73.38,73.41,51
|
|
12423,20241006 20:45:00,73.41,73.41,73.32,73.33,64
|
|
12424,20241006 20:50:00,73.33,73.42,73.33,73.37,52
|
|
12425,20241006 20:55:00,73.41,73.42,73.41,73.42,4
|
|
12426,20241006 21:00:00,73.4,73.43,73.33,73.42,34
|
|
12427,20241006 21:05:00,73.42,73.5,73.39,73.45,67
|
|
12428,20241006 21:10:00,73.46,73.46,73.36,73.37,48
|
|
12429,20241006 21:15:00,73.37,73.41,73.3,73.41,51
|
|
12430,20241006 21:20:00,73.4,73.45,73.36,73.37,39
|
|
12431,20241006 21:25:00,73.36,73.38,73.35,73.35,23
|
|
12432,20241006 21:30:00,73.37,73.47,73.37,73.44,22
|
|
12433,20241006 21:35:00,73.43,73.52,73.43,73.45,35
|
|
12434,20241006 21:40:00,73.42,73.45,73.39,73.4,55
|
|
12435,20241006 21:45:00,73.4,73.41,73.29,73.34,74
|
|
12436,20241006 21:50:00,73.33,73.37,73.32,73.35,53
|
|
12437,20241006 21:55:00,73.35,73.38,73.34,73.38,12
|
|
12438,20241006 22:00:00,73.34,73.45,73.34,73.45,22
|
|
12439,20241006 22:05:00,73.48,73.57,73.48,73.48,34
|
|
12440,20241006 22:10:00,73.49,73.49,73.44,73.44,42
|
|
12441,20241006 22:15:00,73.45,73.55,73.45,73.51,109
|
|
12442,20241006 22:20:00,73.5,73.51,73.48,73.5,10
|
|
12443,20241006 22:25:00,73.52,73.55,73.5,73.5,32
|
|
12444,20241006 22:30:00,73.51,73.53,73.48,73.51,39
|
|
12445,20241006 22:35:00,73.51,73.51,73.47,73.47,16
|
|
12446,20241006 22:40:00,73.47,73.52,73.47,73.52,42
|
|
12447,20241006 22:45:00,73.51,73.51,73.47,73.47,8
|
|
12448,20241006 22:50:00,73.48,73.48,73.45,73.45,11
|
|
12449,20241006 22:55:00,73.44,73.49,73.43,73.43,40
|
|
12450,20241006 23:00:00,73.43,73.45,73.42,73.45,17
|
|
12451,20241006 23:05:00,73.44,73.44,73.44,73.44,2
|
|
12452,20241006 23:10:00,73.45,73.53,73.45,73.53,41
|
|
12453,20241006 23:15:00,73.51,73.58,73.51,73.57,17
|
|
12454,20241006 23:20:00,73.55,73.55,73.48,73.48,16
|
|
12455,20241006 23:25:00,73.49,73.49,73.47,73.47,4
|
|
12456,20241006 23:30:00,73.51,73.54,73.5,73.54,58
|
|
12457,20241006 23:35:00,73.53,73.53,73.47,73.49,51
|
|
12458,20241006 23:40:00,73.51,73.54,73.51,73.54,11
|
|
12459,20241006 23:45:00,73.52,73.53,73.5,73.53,6
|
|
12460,20241006 23:50:00,73.52,73.56,73.52,73.52,14
|
|
12461,20241006 23:55:00,73.5,73.5,73.43,73.48,44
|
|
12462,20241007 00:00:00,73.49,73.51,73.49,73.51,8
|
|
12463,20241007 00:05:00,73.52,73.52,73.52,73.52,2
|
|
12464,20241007 00:10:00,73.52,73.54,73.52,73.53,12
|
|
12465,20241007 00:15:00,73.55,73.56,73.53,73.53,15
|
|
12466,20241007 00:20:00,73.54,73.56,73.53,73.53,10
|
|
12467,20241007 00:25:00,73.52,73.53,73.5,73.51,20
|
|
12468,20241007 00:30:00,73.5,73.52,73.49,73.51,18
|
|
12469,20241007 00:35:00,73.52,73.52,73.51,73.51,3
|
|
12470,20241007 00:40:00,73.5,73.51,73.5,73.51,7
|
|
12471,20241007 00:45:00,73.51,73.52,73.47,73.48,21
|
|
12472,20241007 00:50:00,73.48,73.48,73.44,73.46,10
|
|
12473,20241007 00:55:00,73.45,73.5,73.45,73.5,13
|
|
12474,20241007 01:00:00,73.5,73.58,73.5,73.57,41
|
|
12475,20241007 01:05:00,73.55,73.62,73.53,73.62,51
|
|
12476,20241007 01:10:00,73.6,73.62,73.56,73.56,65
|
|
12477,20241007 01:15:00,73.56,73.57,73.52,73.53,18
|
|
12478,20241007 01:20:00,73.53,73.53,73.5,73.52,22
|
|
12479,20241007 01:25:00,73.51,73.52,73.49,73.5,11
|
|
12480,20241007 01:30:00,73.48,73.51,73.47,73.48,19
|
|
12481,20241007 01:35:00,73.47,73.48,73.46,73.47,14
|
|
12482,20241007 01:40:00,73.45,73.47,73.45,73.47,8
|
|
12483,20241007 01:45:00,73.45,73.45,73.4,73.41,35
|
|
12484,20241007 01:50:00,73.42,73.48,73.42,73.45,63
|
|
12485,20241007 01:55:00,73.45,73.54,73.45,73.51,21
|
|
12486,20241007 02:00:00,73.53,73.56,73.53,73.54,56
|
|
12487,20241007 02:05:00,73.52,73.61,73.47,73.61,88
|
|
12488,20241007 02:10:00,73.6,73.66,73.59,73.64,37
|
|
12489,20241007 02:15:00,73.66,73.77,73.65,73.73,112
|
|
12490,20241007 02:20:00,73.72,73.76,73.65,73.65,72
|
|
12491,20241007 02:25:00,73.65,73.65,73.55,73.57,36
|
|
12492,20241007 02:30:00,73.56,73.58,73.46,73.47,52
|
|
12493,20241007 02:35:00,73.47,73.49,73.44,73.45,71
|
|
12494,20241007 02:40:00,73.45,73.53,73.44,73.53,33
|
|
12495,20241007 02:45:00,73.51,73.58,73.5,73.51,69
|
|
12496,20241007 02:50:00,73.53,73.58,73.52,73.56,36
|
|
12497,20241007 02:55:00,73.58,73.58,73.56,73.58,27
|
|
12498,20241007 03:00:00,73.59,73.79,73.59,73.76,137
|
|
12499,20241007 03:05:00,73.76,73.9,73.74,73.9,230
|
|
12500,20241007 03:10:00,73.9,74.06,73.89,74.05,109
|
|
12501,20241007 03:15:00,74.05,74.08,73.99,73.99,166
|
|
12502,20241007 03:20:00,73.99,74.12,73.99,74.11,137
|
|
12503,20241007 03:25:00,74.1,74.24,74.1,74.19,146
|
|
12504,20241007 03:30:00,74.23,74.48,74.21,74.48,457
|
|
12505,20241007 03:35:00,74.47,74.49,74.33,74.39,301
|
|
12506,20241007 03:40:00,74.39,74.59,74.36,74.46,279
|
|
12507,20241007 03:45:00,74.47,74.48,74.32,74.46,207
|
|
12508,20241007 03:50:00,74.47,74.5,74.36,74.37,171
|
|
12509,20241007 03:55:00,74.36,74.37,74.28,74.35,211
|
|
12510,20241007 04:00:00,74.36,74.54,74.36,74.54,172
|
|
12511,20241007 04:05:00,74.53,74.79,74.53,74.69,509
|
|
12512,20241007 04:10:00,74.66,74.78,74.61,74.69,201
|
|
12513,20241007 04:15:00,74.69,74.77,74.69,74.77,144
|
|
12514,20241007 04:20:00,74.74,74.84,74.64,74.64,343
|
|
12515,20241007 04:25:00,74.64,74.8,74.59,74.77,248
|
|
12516,20241007 04:30:00,74.78,74.79,74.6,74.76,234
|
|
12517,20241007 04:35:00,74.74,74.93,74.74,74.93,162
|
|
12518,20241007 04:40:00,74.91,74.96,74.87,74.89,129
|
|
12519,20241007 04:45:00,74.86,74.97,74.77,74.77,203
|
|
12520,20241007 04:50:00,74.77,75.01,74.77,74.99,388
|
|
12521,20241007 04:55:00,75.0,75.22,74.88,75.17,396
|
|
12522,20241007 05:00:00,75.18,75.2,75.03,75.07,331
|
|
12523,20241007 05:05:00,75.05,75.15,75.0,75.03,149
|
|
12524,20241007 05:10:00,75.04,75.2,75.04,75.2,199
|
|
12525,20241007 05:15:00,75.2,75.3,75.2,75.27,212
|
|
12526,20241007 05:20:00,75.26,75.35,75.24,75.34,143
|
|
12527,20241007 05:25:00,75.35,75.45,75.3,75.4,316
|
|
12528,20241007 05:30:00,75.39,75.47,75.36,75.42,65
|
|
12529,20241007 05:35:00,75.41,75.41,75.28,75.38,182
|
|
12530,20241007 05:40:00,75.35,75.35,75.12,75.2,241
|
|
12531,20241007 05:45:00,75.2,75.31,75.0,75.0,379
|
|
12532,20241007 05:50:00,75.04,75.24,74.99,75.2,204
|
|
12533,20241007 05:55:00,75.23,75.37,75.2,75.3,199
|
|
12534,20241007 06:00:00,75.28,75.47,75.27,75.47,158
|
|
12535,20241007 06:05:00,75.47,75.49,75.43,75.45,121
|
|
12536,20241007 06:10:00,75.44,75.62,75.43,75.62,372
|
|
12537,20241007 06:15:00,75.62,75.62,75.55,75.56,212
|
|
12538,20241007 06:20:00,75.56,75.59,75.51,75.51,85
|
|
12539,20241007 06:25:00,75.55,75.59,75.52,75.58,240
|
|
12540,20241007 06:30:00,75.56,75.56,75.33,75.39,153
|
|
12541,20241007 06:35:00,75.39,75.53,75.35,75.51,166
|
|
12542,20241007 06:40:00,75.49,75.58,75.48,75.49,104
|
|
12543,20241007 06:45:00,75.5,75.58,75.49,75.54,162
|
|
12544,20241007 06:50:00,75.54,75.56,75.45,75.46,85
|
|
12545,20241007 06:55:00,75.45,75.56,75.45,75.56,77
|
|
12546,20241007 07:00:00,75.56,75.62,75.51,75.59,98
|
|
12547,20241007 07:05:00,75.59,75.65,75.58,75.63,80
|
|
12548,20241007 07:10:00,75.64,75.65,75.58,75.61,153
|
|
12549,20241007 07:15:00,75.62,75.64,75.5,75.55,295
|
|
12550,20241007 07:20:00,75.55,75.56,75.45,75.45,184
|
|
12551,20241007 07:25:00,75.46,75.49,75.35,75.48,200
|
|
12552,20241007 07:30:00,75.48,75.54,75.41,75.43,330
|
|
12553,20241007 07:35:00,75.42,75.43,75.24,75.36,393
|
|
12554,20241007 07:40:00,75.35,75.36,75.28,75.34,172
|
|
12555,20241007 07:45:00,75.33,75.37,75.25,75.25,195
|
|
12556,20241007 07:50:00,75.25,75.26,75.16,75.23,464
|
|
12557,20241007 07:55:00,75.23,75.23,75.09,75.13,205
|
|
12558,20241007 08:00:00,75.13,75.13,75.02,75.12,471
|
|
12559,20241007 08:05:00,75.12,75.29,75.12,75.18,258
|
|
12560,20241007 08:10:00,75.18,75.21,74.99,75.04,463
|
|
12561,20241007 08:15:00,75.05,75.1,74.94,75.1,365
|
|
12562,20241007 08:20:00,75.09,75.13,75.01,75.11,310
|
|
12563,20241007 08:25:00,75.11,75.14,74.85,74.89,571
|
|
12564,20241007 08:30:00,74.88,74.98,74.83,74.84,367
|
|
12565,20241007 08:35:00,74.85,74.85,74.44,74.57,1097
|
|
12566,20241007 08:40:00,74.58,74.62,74.52,74.57,297
|
|
12567,20241007 08:45:00,74.56,74.7,74.49,74.57,365
|
|
12568,20241007 08:50:00,74.57,74.69,74.54,74.6,310
|
|
12569,20241007 08:55:00,74.6,74.6,74.32,74.41,461
|
|
12570,20241007 09:00:00,74.4,74.84,74.39,74.82,1075
|
|
12571,20241007 09:05:00,74.81,74.95,74.71,74.72,856
|
|
12572,20241007 09:10:00,74.73,74.92,74.64,74.8,585
|
|
12573,20241007 09:15:00,74.8,74.84,74.7,74.76,319
|
|
12574,20241007 09:20:00,74.76,74.98,74.76,74.85,390
|
|
12575,20241007 09:25:00,74.82,74.89,74.74,74.81,343
|
|
12576,20241007 09:30:00,74.82,74.92,74.73,74.8,559
|
|
12577,20241007 09:35:00,74.81,74.99,74.8,74.95,568
|
|
12578,20241007 09:40:00,74.95,75.03,74.8,74.92,667
|
|
12579,20241007 09:45:00,74.94,75.26,74.94,75.25,1124
|
|
12580,20241007 09:50:00,75.26,75.4,75.06,75.13,774
|
|
12581,20241007 09:55:00,75.12,75.18,74.85,74.86,667
|
|
12582,20241007 10:00:00,74.85,74.99,74.76,74.99,578
|
|
12583,20241007 10:05:00,75.0,75.06,74.76,74.99,763
|
|
12584,20241007 10:10:00,74.99,75.04,74.87,74.94,574
|
|
12585,20241007 10:15:00,74.94,75.08,74.83,75.0,427
|
|
12586,20241007 10:20:00,74.99,75.06,74.86,74.95,342
|
|
12587,20241007 10:25:00,74.96,75.15,74.94,74.99,321
|
|
12588,20241007 10:30:00,75.0,75.07,74.91,75.03,321
|
|
12589,20241007 10:35:00,75.06,75.23,75.05,75.19,622
|
|
12590,20241007 10:40:00,75.2,75.47,75.16,75.47,775
|
|
12591,20241007 10:45:00,75.44,75.47,75.31,75.36,639
|
|
12592,20241007 10:50:00,75.36,75.59,75.32,75.35,1423
|
|
12593,20241007 10:55:00,75.34,75.45,75.25,75.37,355
|
|
12594,20241007 11:00:00,75.38,75.52,75.37,75.48,875
|
|
12595,20241007 11:05:00,75.5,75.52,75.38,75.48,518
|
|
12596,20241007 11:10:00,75.47,75.61,75.45,75.6,478
|
|
12597,20241007 11:15:00,75.58,75.63,75.49,75.58,606
|
|
12598,20241007 11:20:00,75.59,75.88,75.58,75.73,1222
|
|
12599,20241007 11:25:00,75.71,75.96,75.71,75.88,788
|
|
12600,20241007 11:30:00,75.89,76.01,75.88,75.99,963
|
|
12601,20241007 11:35:00,75.99,76.21,75.97,76.14,937
|
|
12602,20241007 11:40:00,76.13,76.35,76.07,76.22,779
|
|
12603,20241007 11:45:00,76.2,76.33,76.15,76.15,735
|
|
12604,20241007 11:50:00,76.16,76.34,76.15,76.33,683
|
|
12605,20241007 11:55:00,76.33,76.41,76.26,76.4,512
|
|
12606,20241007 12:00:00,76.4,76.48,76.2,76.2,975
|
|
12607,20241007 12:05:00,76.19,76.21,75.93,75.93,1173
|
|
12608,20241007 12:10:00,75.95,76.17,75.9,76.16,505
|
|
12609,20241007 12:15:00,76.16,76.18,76.06,76.11,277
|
|
12610,20241007 12:20:00,76.12,76.29,76.04,76.22,444
|
|
12611,20241007 12:25:00,76.22,76.28,76.16,76.19,306
|
|
12612,20241007 12:30:00,76.2,76.35,76.2,76.35,293
|
|
12613,20241007 12:35:00,76.35,76.38,76.27,76.35,240
|
|
12614,20241007 12:40:00,76.36,76.39,76.2,76.39,255
|
|
12615,20241007 12:45:00,76.38,76.39,76.23,76.29,156
|
|
12616,20241007 12:50:00,76.29,76.41,76.28,76.37,233
|
|
12617,20241007 12:55:00,76.37,76.4,76.31,76.34,397
|
|
12618,20241007 13:00:00,76.33,76.35,76.18,76.28,448
|
|
12619,20241007 13:05:00,76.27,76.33,76.22,76.3,189
|
|
12620,20241007 13:10:00,76.31,76.37,76.29,76.33,170
|
|
12621,20241007 13:15:00,76.35,76.35,76.27,76.34,309
|
|
12622,20241007 13:20:00,76.34,76.38,76.32,76.36,199
|
|
12623,20241007 13:25:00,76.36,76.43,76.31,76.31,467
|
|
12624,20241007 13:30:00,76.32,76.38,76.23,76.37,454
|
|
12625,20241007 13:35:00,76.39,76.5,76.33,76.36,410
|
|
12626,20241007 13:40:00,76.36,76.39,76.24,76.31,330
|
|
12627,20241007 13:45:00,76.31,76.37,76.2,76.23,447
|
|
12628,20241007 13:50:00,76.22,76.26,76.2,76.25,250
|
|
12629,20241007 13:55:00,76.25,76.27,76.19,76.27,227
|
|
12630,20241007 14:00:00,76.26,76.31,76.12,76.15,540
|
|
12631,20241007 14:05:00,76.16,76.25,76.14,76.22,563
|
|
12632,20241007 14:10:00,76.22,76.26,76.11,76.14,423
|
|
12633,20241007 14:15:00,76.14,76.21,76.11,76.18,422
|
|
12634,20241007 14:20:00,76.17,76.28,76.11,76.24,524
|
|
12635,20241007 14:25:00,76.24,76.5,76.24,76.49,3080
|
|
12636,20241007 14:30:00,76.49,76.56,76.44,76.53,434
|
|
12637,20241007 14:35:00,76.53,76.64,76.52,76.57,528
|
|
12638,20241007 14:40:00,76.56,76.6,76.51,76.58,347
|
|
12639,20241007 14:45:00,76.59,76.61,76.56,76.61,180
|
|
12640,20241007 14:50:00,76.61,76.62,76.54,76.61,293
|
|
12641,20241007 14:55:00,76.61,76.7,76.59,76.65,625
|
|
12642,20241007 15:00:00,76.64,76.67,76.58,76.59,297
|
|
12643,20241007 15:05:00,76.59,76.59,76.48,76.52,246
|
|
12644,20241007 15:10:00,76.53,76.61,76.52,76.55,449
|
|
12645,20241007 15:15:00,76.54,76.58,76.54,76.56,116
|
|
12646,20241007 15:20:00,76.55,76.58,76.53,76.55,180
|
|
12647,20241007 15:25:00,76.56,76.68,76.55,76.61,422
|
|
12648,20241007 15:30:00,76.61,76.67,76.61,76.63,174
|
|
12649,20241007 15:35:00,76.64,76.65,76.59,76.6,88
|
|
12650,20241007 15:40:00,76.59,76.67,76.58,76.66,175
|
|
12651,20241007 15:45:00,76.65,76.65,76.6,76.61,84
|
|
12652,20241007 15:50:00,76.61,76.66,76.61,76.63,125
|
|
12653,20241007 15:55:00,76.63,76.66,76.59,76.6,247
|
|
12654,20241007 16:00:00,76.6,76.62,76.58,76.6,139
|
|
12655,20241007 16:05:00,76.61,76.66,76.6,76.64,104
|
|
12656,20241007 16:10:00,76.65,76.67,76.62,76.64,39
|
|
12657,20241007 16:15:00,76.63,76.64,76.61,76.61,50
|
|
12658,20241007 16:20:00,76.62,76.63,76.55,76.55,100
|
|
12659,20241007 16:25:00,76.55,76.59,76.54,76.58,105
|
|
12660,20241007 16:30:00,76.58,76.59,76.52,76.54,81
|
|
12661,20241007 16:35:00,76.55,76.55,76.51,76.54,232
|
|
12662,20241007 16:40:00,76.54,76.55,76.51,76.53,56
|
|
12663,20241007 16:45:00,76.53,76.56,76.53,76.55,132
|
|
12664,20241007 16:50:00,76.55,76.59,76.54,76.56,134
|
|
12665,20241007 16:55:00,76.55,76.62,76.55,76.58,91
|
|
12666,20241007 18:00:00,76.63,76.86,76.58,76.69,92
|
|
12667,20241007 18:05:00,76.71,76.73,76.69,76.73,17
|
|
12668,20241007 18:10:00,76.73,76.73,76.65,76.65,14
|
|
12669,20241007 18:15:00,76.65,76.65,76.6,76.6,65
|
|
12670,20241007 18:20:00,76.6,76.65,76.6,76.62,22
|
|
12671,20241007 18:25:00,76.63,76.68,76.63,76.68,7
|
|
12672,20241007 18:30:00,76.67,77.5,76.67,77.35,776
|
|
12673,20241007 18:35:00,77.32,77.7,76.39,76.93,445
|
|
12674,20241007 18:40:00,76.86,76.86,76.68,76.79,59
|
|
12675,20241007 18:45:00,76.82,76.91,76.67,76.74,56
|
|
12676,20241007 18:50:00,76.76,77.43,76.73,77.2,204
|
|
12677,20241007 18:55:00,77.14,77.25,76.87,76.88,99
|
|
12678,20241007 19:00:00,76.9,76.94,76.78,76.79,106
|
|
12679,20241007 19:05:00,76.75,76.85,76.36,76.56,302
|
|
12680,20241007 19:10:00,76.61,76.87,76.6,76.87,260
|
|
12681,20241007 19:15:00,76.87,76.91,76.69,76.82,103
|
|
12682,20241007 19:20:00,76.79,76.87,76.7,76.82,20
|
|
12683,20241007 19:25:00,76.78,76.82,76.75,76.79,16
|
|
12684,20241007 19:30:00,76.78,76.78,76.72,76.73,15
|
|
12685,20241007 19:35:00,76.76,76.8,76.74,76.78,8
|
|
12686,20241007 19:40:00,76.7,76.71,76.68,76.69,20
|
|
12687,20241007 19:45:00,76.68,76.68,76.5,76.56,78
|
|
12688,20241007 19:50:00,76.58,76.62,76.45,76.51,76
|
|
12689,20241007 19:55:00,76.52,76.58,76.47,76.53,43
|
|
12690,20241007 20:00:00,76.52,76.64,76.47,76.54,204
|
|
12691,20241007 20:05:00,76.55,76.68,76.45,76.48,195
|
|
12692,20241007 20:10:00,76.48,76.49,76.35,76.43,129
|
|
12693,20241007 20:15:00,76.42,76.44,76.27,76.28,244
|
|
12694,20241007 20:20:00,76.28,76.3,76.21,76.26,84
|
|
12695,20241007 20:25:00,76.24,76.26,76.2,76.26,67
|
|
12696,20241007 20:30:00,76.26,76.38,76.23,76.36,115
|
|
12697,20241007 20:35:00,76.34,76.48,76.31,76.32,129
|
|
12698,20241007 20:40:00,76.32,76.35,76.28,76.28,23
|
|
12699,20241007 20:45:00,76.29,76.36,76.29,76.35,37
|
|
12700,20241007 20:50:00,76.34,76.34,75.92,76.03,430
|
|
12701,20241007 20:55:00,76.07,76.16,75.9,76.0,193
|
|
12702,20241007 21:00:00,76.0,76.18,75.89,75.93,371
|
|
12703,20241007 21:05:00,75.92,76.05,75.92,76.0,275
|
|
12704,20241007 21:10:00,76.04,76.06,75.98,76.03,118
|
|
12705,20241007 21:15:00,76.01,76.19,76.01,76.1,292
|
|
12706,20241007 21:20:00,76.09,76.1,76.0,76.06,128
|
|
12707,20241007 21:25:00,76.06,76.08,75.98,76.01,78
|
|
12708,20241007 21:30:00,76.01,76.04,75.9,75.9,192
|
|
12709,20241007 21:35:00,75.92,76.05,75.88,76.0,89
|
|
12710,20241007 21:40:00,76.01,76.04,75.98,76.0,37
|
|
12711,20241007 21:45:00,76.0,76.03,75.97,76.03,93
|
|
12712,20241007 21:50:00,76.03,76.05,75.99,76.01,96
|
|
12713,20241007 21:55:00,76.01,76.01,75.82,75.84,89
|
|
12714,20241007 22:00:00,75.86,75.9,75.78,75.78,83
|
|
12715,20241007 22:05:00,75.79,75.83,75.65,75.68,232
|
|
12716,20241007 22:10:00,75.67,75.69,75.53,75.53,198
|
|
12717,20241007 22:15:00,75.52,75.72,75.51,75.58,220
|
|
12718,20241007 22:20:00,75.57,75.6,75.53,75.55,89
|
|
12719,20241007 22:25:00,75.57,75.58,75.51,75.51,120
|
|
12720,20241007 22:30:00,75.52,75.52,75.0,75.0,942
|
|
12721,20241007 22:35:00,75.0,75.08,74.76,74.78,562
|
|
12722,20241007 22:40:00,74.75,75.07,74.74,74.94,312
|
|
12723,20241007 22:45:00,74.92,74.97,74.8,74.81,196
|
|
12724,20241007 22:50:00,74.83,75.08,74.83,75.06,235
|
|
12725,20241007 22:55:00,75.06,75.22,75.06,75.19,271
|
|
12726,20241007 23:00:00,75.18,75.27,75.14,75.23,75
|
|
12727,20241007 23:05:00,75.24,75.3,75.24,75.28,49
|
|
12728,20241007 23:10:00,75.26,75.26,75.19,75.2,41
|
|
12729,20241007 23:15:00,75.22,75.31,75.22,75.27,91
|
|
12730,20241007 23:20:00,75.26,75.34,75.25,75.31,82
|
|
12731,20241007 23:25:00,75.32,75.32,75.22,75.3,80
|
|
12732,20241007 23:30:00,75.31,75.43,75.3,75.42,70
|
|
12733,20241007 23:35:00,75.41,75.41,75.32,75.35,82
|
|
12734,20241007 23:40:00,75.32,75.32,75.22,75.22,74
|
|
12735,20241007 23:45:00,75.21,75.27,75.16,75.2,101
|
|
12736,20241007 23:50:00,75.19,75.25,75.18,75.19,51
|
|
12737,20241007 23:55:00,75.18,75.27,75.11,75.23,87
|
|
12738,20241008 00:00:00,75.24,75.26,75.21,75.24,17
|
|
12739,20241008 00:05:00,75.23,75.23,75.2,75.2,35
|
|
12740,20241008 00:10:00,75.18,75.21,75.18,75.21,28
|
|
12741,20241008 00:15:00,75.19,75.26,75.19,75.23,26
|
|
12742,20241008 00:20:00,75.24,75.33,75.24,75.32,82
|
|
12743,20241008 00:25:00,75.32,75.42,75.32,75.38,125
|
|
12744,20241008 00:30:00,75.38,75.38,75.29,75.3,74
|
|
12745,20241008 00:35:00,75.29,75.34,75.29,75.29,36
|
|
12746,20241008 00:40:00,75.28,75.3,75.28,75.29,40
|
|
12747,20241008 00:45:00,75.28,75.3,75.24,75.24,51
|
|
12748,20241008 00:50:00,75.26,75.27,75.25,75.25,15
|
|
12749,20241008 00:55:00,75.25,75.29,75.25,75.28,46
|
|
12750,20241008 01:00:00,75.27,75.35,75.24,75.24,132
|
|
12751,20241008 01:05:00,75.24,75.32,75.21,75.23,87
|
|
12752,20241008 01:10:00,75.22,75.34,75.2,75.33,194
|
|
12753,20241008 01:15:00,75.34,75.35,75.3,75.3,76
|
|
12754,20241008 01:20:00,75.3,75.3,75.23,75.23,90
|
|
12755,20241008 01:25:00,75.23,75.31,75.23,75.3,74
|
|
12756,20241008 01:30:00,75.3,75.31,75.25,75.29,41
|
|
12757,20241008 01:35:00,75.31,75.33,75.28,75.31,33
|
|
12758,20241008 01:40:00,75.31,75.31,75.23,75.26,127
|
|
12759,20241008 01:45:00,75.26,75.27,75.22,75.26,68
|
|
12760,20241008 01:50:00,75.25,75.26,75.15,75.15,124
|
|
12761,20241008 01:55:00,75.16,75.25,75.14,75.18,95
|
|
12762,20241008 02:00:00,75.2,75.25,75.17,75.2,100
|
|
12763,20241008 02:05:00,75.19,75.22,75.15,75.19,76
|
|
12764,20241008 02:10:00,75.2,75.21,74.95,75.0,261
|
|
12765,20241008 02:15:00,75.01,75.12,75.01,75.09,146
|
|
12766,20241008 02:20:00,75.1,75.18,75.1,75.14,54
|
|
12767,20241008 02:25:00,75.16,75.16,75.11,75.15,38
|
|
12768,20241008 02:30:00,75.16,75.32,75.16,75.24,96
|
|
12769,20241008 02:35:00,75.26,75.52,75.24,75.35,262
|
|
12770,20241008 02:40:00,75.35,75.38,75.22,75.22,92
|
|
12771,20241008 02:45:00,75.23,75.34,75.23,75.28,137
|
|
12772,20241008 02:50:00,75.27,75.29,75.21,75.26,128
|
|
12773,20241008 02:55:00,75.25,75.36,75.21,75.35,120
|
|
12774,20241008 03:00:00,75.35,75.43,75.25,75.36,212
|
|
12775,20241008 03:05:00,75.36,75.39,75.28,75.31,108
|
|
12776,20241008 03:10:00,75.33,75.35,75.18,75.18,301
|
|
12777,20241008 03:15:00,75.19,75.24,75.08,75.08,222
|
|
12778,20241008 03:20:00,75.07,75.15,75.02,75.07,150
|
|
12779,20241008 03:25:00,75.08,75.14,75.01,75.13,104
|
|
12780,20241008 03:30:00,75.15,75.21,75.09,75.13,195
|
|
12781,20241008 03:35:00,75.15,75.15,74.9,74.97,450
|
|
12782,20241008 03:40:00,74.97,75.03,74.94,74.94,133
|
|
12783,20241008 03:45:00,74.94,75.12,74.94,75.04,157
|
|
12784,20241008 03:50:00,75.04,75.2,75.03,75.12,199
|
|
12785,20241008 03:55:00,75.14,75.17,75.0,75.04,122
|
|
12786,20241008 04:00:00,75.07,75.38,75.07,75.36,421
|
|
12787,20241008 04:05:00,75.36,75.39,75.03,75.06,242
|
|
12788,20241008 04:10:00,75.07,75.17,74.85,74.87,316
|
|
12789,20241008 04:15:00,74.85,74.91,74.71,74.81,511
|
|
12790,20241008 04:20:00,74.81,74.92,74.78,74.84,242
|
|
12791,20241008 04:25:00,74.84,74.96,74.78,74.89,385
|
|
12792,20241008 04:30:00,74.88,75.02,74.85,74.93,303
|
|
12793,20241008 04:35:00,74.95,75.04,74.85,74.97,242
|
|
12794,20241008 04:40:00,74.99,75.02,74.92,75.0,152
|
|
12795,20241008 04:45:00,74.99,75.19,74.95,75.08,196
|
|
12796,20241008 04:50:00,75.07,75.2,75.06,75.1,108
|
|
12797,20241008 04:55:00,75.1,75.11,74.8,74.87,345
|
|
12798,20241008 05:00:00,74.89,74.9,74.53,74.73,530
|
|
12799,20241008 05:05:00,74.73,74.92,74.71,74.85,312
|
|
12800,20241008 05:10:00,74.84,74.93,74.73,74.76,140
|
|
12801,20241008 05:15:00,74.78,74.85,74.72,74.85,136
|
|
12802,20241008 05:20:00,74.86,74.9,74.82,74.86,93
|
|
12803,20241008 05:25:00,74.83,74.92,74.83,74.85,82
|
|
12804,20241008 05:30:00,74.85,75.09,74.85,75.06,280
|
|
12805,20241008 05:35:00,75.04,75.04,74.92,74.92,131
|
|
12806,20241008 05:40:00,74.93,75.09,74.93,75.03,137
|
|
12807,20241008 05:45:00,75.04,75.06,74.94,75.04,86
|
|
12808,20241008 05:50:00,75.05,75.06,74.94,74.97,80
|
|
12809,20241008 05:55:00,74.97,75.05,74.95,74.96,151
|
|
12810,20241008 06:00:00,74.99,75.06,74.93,74.98,210
|
|
12811,20241008 06:05:00,75.02,75.02,74.84,74.87,111
|
|
12812,20241008 06:10:00,74.88,74.97,74.86,74.94,94
|
|
12813,20241008 06:15:00,74.92,74.95,74.85,74.87,84
|
|
12814,20241008 06:20:00,74.86,74.87,74.77,74.83,138
|
|
12815,20241008 06:25:00,74.81,74.94,74.79,74.93,74
|
|
12816,20241008 06:30:00,74.92,74.93,74.83,74.9,74
|
|
12817,20241008 06:35:00,74.94,75.02,74.92,74.98,94
|
|
12818,20241008 06:40:00,74.97,75.15,74.97,75.05,217
|
|
12819,20241008 06:45:00,75.07,75.07,74.97,75.02,211
|
|
12820,20241008 06:50:00,75.03,75.08,75.0,75.06,186
|
|
12821,20241008 06:55:00,75.06,75.07,74.96,75.0,137
|
|
12822,20241008 07:00:00,74.99,75.15,74.98,75.11,159
|
|
12823,20241008 07:05:00,75.12,75.29,75.1,75.28,180
|
|
12824,20241008 07:10:00,75.27,75.29,75.1,75.14,146
|
|
12825,20241008 07:15:00,75.13,75.2,75.05,75.18,75
|
|
12826,20241008 07:20:00,75.19,75.2,75.03,75.07,118
|
|
12827,20241008 07:25:00,75.07,75.15,75.07,75.08,92
|
|
12828,20241008 07:30:00,75.08,75.11,75.01,75.06,239
|
|
12829,20241008 07:35:00,75.07,75.07,74.76,74.76,365
|
|
12830,20241008 07:40:00,74.76,74.94,74.76,74.91,280
|
|
12831,20241008 07:45:00,74.9,74.92,74.69,74.76,246
|
|
12832,20241008 07:50:00,74.77,74.87,74.77,74.85,141
|
|
12833,20241008 07:55:00,74.86,74.89,74.74,74.86,232
|
|
12834,20241008 08:00:00,74.88,74.98,74.85,74.91,295
|
|
12835,20241008 08:05:00,74.89,74.94,74.83,74.89,242
|
|
12836,20241008 08:10:00,74.9,74.94,74.84,74.93,360
|
|
12837,20241008 08:15:00,74.94,74.97,74.85,74.95,177
|
|
12838,20241008 08:20:00,74.97,75.05,74.93,74.94,130
|
|
12839,20241008 08:25:00,74.93,75.08,74.89,75.07,313
|
|
12840,20241008 08:30:00,75.07,75.21,75.03,75.12,693
|
|
12841,20241008 08:35:00,75.12,75.16,75.02,75.14,384
|
|
12842,20241008 08:40:00,75.15,75.25,75.09,75.15,725
|
|
12843,20241008 08:45:00,75.15,75.19,75.09,75.1,341
|
|
12844,20241008 08:50:00,75.1,75.19,75.06,75.14,349
|
|
12845,20241008 08:55:00,75.13,75.16,74.96,74.96,507
|
|
12846,20241008 09:00:00,74.97,75.14,74.92,75.02,1811
|
|
12847,20241008 09:05:00,75.05,75.1,74.04,74.2,3673
|
|
12848,20241008 09:10:00,74.2,74.43,74.11,74.27,2984
|
|
12849,20241008 09:15:00,74.27,74.4,74.07,74.16,1311
|
|
12850,20241008 09:20:00,74.16,74.3,73.9,74.07,1539
|
|
12851,20241008 09:25:00,74.1,74.45,74.04,74.34,1476
|
|
12852,20241008 09:30:00,74.34,74.43,74.17,74.22,2464
|
|
12853,20241008 09:35:00,74.23,74.29,74.05,74.17,1164
|
|
12854,20241008 09:40:00,74.16,74.16,73.81,73.87,3412
|
|
12855,20241008 09:45:00,73.88,73.96,73.66,73.94,1995
|
|
12856,20241008 09:50:00,73.93,73.99,73.6,73.75,1107
|
|
12857,20241008 09:55:00,73.75,73.81,73.68,73.81,782
|
|
12858,20241008 10:00:00,73.79,73.81,73.52,73.54,992
|
|
12859,20241008 10:05:00,73.55,73.58,73.28,73.43,1678
|
|
12860,20241008 10:10:00,73.43,73.64,73.4,73.48,926
|
|
12861,20241008 10:15:00,73.47,73.52,73.26,73.3,871
|
|
12862,20241008 10:20:00,73.31,73.48,73.2,73.28,1579
|
|
12863,20241008 10:25:00,73.29,73.3,72.55,72.9,4239
|
|
12864,20241008 10:30:00,72.91,73.12,72.74,72.98,1854
|
|
12865,20241008 10:35:00,72.99,73.22,72.92,73.2,1206
|
|
12866,20241008 10:40:00,73.19,73.28,72.87,73.02,1137
|
|
12867,20241008 10:45:00,73.03,73.18,72.97,72.97,1008
|
|
12868,20241008 10:50:00,72.97,73.17,72.87,73.13,898
|
|
12869,20241008 10:55:00,73.12,73.12,72.99,73.07,685
|
|
12870,20241008 11:00:00,73.07,73.18,72.81,72.91,774
|
|
12871,20241008 11:05:00,72.91,73.12,72.89,73.12,767
|
|
12872,20241008 11:10:00,73.11,73.22,72.95,72.98,659
|
|
12873,20241008 11:15:00,72.96,72.98,72.77,72.8,605
|
|
12874,20241008 11:20:00,72.79,72.79,72.54,72.65,1388
|
|
12875,20241008 11:25:00,72.66,72.83,72.56,72.78,945
|
|
12876,20241008 11:30:00,72.77,72.93,72.74,72.86,925
|
|
12877,20241008 11:35:00,72.88,73.1,72.84,73.09,677
|
|
12878,20241008 11:40:00,73.1,73.17,72.94,73.05,711
|
|
12879,20241008 11:45:00,73.05,73.23,72.95,73.13,539
|
|
12880,20241008 11:50:00,73.13,73.13,72.9,72.95,524
|
|
12881,20241008 11:55:00,72.95,73.11,72.86,72.92,506
|
|
12882,20241008 12:00:00,72.91,73.25,72.91,73.08,961
|
|
12883,20241008 12:05:00,73.08,73.15,73.05,73.13,316
|
|
12884,20241008 12:10:00,73.13,73.15,73.02,73.04,354
|
|
12885,20241008 12:15:00,73.04,73.11,72.93,72.98,435
|
|
12886,20241008 12:20:00,72.99,73.01,72.84,72.89,356
|
|
12887,20241008 12:25:00,72.88,72.88,72.75,72.77,762
|
|
12888,20241008 12:30:00,72.78,72.78,72.46,72.48,1068
|
|
12889,20241008 12:35:00,72.47,72.48,72.12,72.28,1892
|
|
12890,20241008 12:40:00,72.28,72.48,72.26,72.39,827
|
|
12891,20241008 12:45:00,72.39,72.51,72.32,72.34,499
|
|
12892,20241008 12:50:00,72.35,72.37,72.27,72.28,367
|
|
12893,20241008 12:55:00,72.29,72.39,72.27,72.33,429
|
|
12894,20241008 13:00:00,72.33,72.53,72.27,72.53,668
|
|
12895,20241008 13:05:00,72.52,74.01,72.49,73.92,5144
|
|
12896,20241008 13:10:00,73.91,73.97,73.22,73.34,3201
|
|
12897,20241008 13:15:00,73.33,73.57,73.23,73.39,1925
|
|
12898,20241008 13:20:00,73.38,73.61,73.28,73.59,1317
|
|
12899,20241008 13:25:00,73.61,73.61,73.38,73.43,769
|
|
12900,20241008 13:30:00,73.42,73.69,73.41,73.49,792
|
|
12901,20241008 13:35:00,73.49,73.58,73.37,73.45,1036
|
|
12902,20241008 13:40:00,73.44,73.8,73.43,73.78,629
|
|
12903,20241008 13:45:00,73.77,73.9,73.74,73.78,1139
|
|
12904,20241008 13:50:00,73.79,73.79,73.42,73.49,992
|
|
12905,20241008 13:55:00,73.5,73.55,73.4,73.42,497
|
|
12906,20241008 14:00:00,73.42,73.63,73.42,73.59,536
|
|
12907,20241008 14:05:00,73.58,73.58,73.08,73.28,1468
|
|
12908,20241008 14:10:00,73.27,73.27,72.76,72.83,1635
|
|
12909,20241008 14:15:00,72.84,72.99,72.8,72.85,800
|
|
12910,20241008 14:20:00,72.87,72.97,72.78,72.85,524
|
|
12911,20241008 14:25:00,72.85,73.1,72.76,73.08,3464
|
|
12912,20241008 14:30:00,73.08,73.27,73.05,73.26,1027
|
|
12913,20241008 14:35:00,73.24,73.3,73.0,73.05,626
|
|
12914,20241008 14:40:00,73.05,73.19,73.03,73.18,317
|
|
12915,20241008 14:45:00,73.2,73.24,73.15,73.22,242
|
|
12916,20241008 14:50:00,73.23,73.26,73.17,73.21,106
|
|
12917,20241008 14:55:00,73.23,73.23,73.13,73.14,128
|
|
12918,20241008 15:00:00,73.15,73.22,73.13,73.21,78
|
|
12919,20241008 15:05:00,73.21,73.3,73.2,73.24,248
|
|
12920,20241008 15:10:00,73.25,73.35,73.25,73.29,217
|
|
12921,20241008 15:15:00,73.3,73.32,73.26,73.27,107
|
|
12922,20241008 15:20:00,73.27,73.27,73.14,73.26,228
|
|
12923,20241008 15:25:00,73.26,73.32,73.26,73.31,112
|
|
12924,20241008 15:30:00,73.31,73.45,73.31,73.41,330
|
|
12925,20241008 15:35:00,73.42,73.43,73.38,73.41,155
|
|
12926,20241008 15:40:00,73.42,73.42,73.35,73.37,129
|
|
12927,20241008 15:45:00,73.36,73.38,73.33,73.38,123
|
|
12928,20241008 15:50:00,73.39,73.39,73.33,73.37,277
|
|
12929,20241008 15:55:00,73.37,73.38,73.3,73.3,194
|
|
12930,20241008 16:00:00,73.31,73.34,73.28,73.29,47
|
|
12931,20241008 16:05:00,73.3,73.31,73.24,73.31,68
|
|
12932,20241008 16:10:00,73.31,73.35,73.31,73.31,65
|
|
12933,20241008 16:15:00,73.32,73.33,73.29,73.31,41
|
|
12934,20241008 16:20:00,73.31,73.31,73.28,73.3,19
|
|
12935,20241008 16:25:00,73.29,73.38,73.29,73.32,65
|
|
12936,20241008 16:30:00,73.37,73.38,73.0,73.24,372
|
|
12937,20241008 16:35:00,73.24,73.27,73.14,73.23,132
|
|
12938,20241008 16:40:00,73.24,73.25,73.18,73.18,55
|
|
12939,20241008 16:45:00,73.23,73.26,73.22,73.25,73
|
|
12940,20241008 16:50:00,73.25,73.33,73.23,73.32,88
|
|
12941,20241008 16:55:00,73.34,73.35,73.29,73.31,82
|
|
12942,20241008 18:00:00,73.27,73.34,73.19,73.34,55
|
|
12943,20241008 18:05:00,73.34,73.35,73.3,73.33,20
|
|
12944,20241008 18:10:00,73.36,73.46,73.36,73.44,23
|
|
12945,20241008 18:15:00,73.45,73.54,73.44,73.46,90
|
|
12946,20241008 18:20:00,73.47,73.52,73.35,73.35,94
|
|
12947,20241008 18:25:00,73.37,73.37,73.32,73.34,15
|
|
12948,20241008 18:30:00,73.36,73.39,73.34,73.37,15
|
|
12949,20241008 18:35:00,73.37,73.4,73.33,73.33,46
|
|
12950,20241008 18:40:00,73.35,73.38,73.33,73.34,21
|
|
12951,20241008 18:45:00,73.32,73.39,73.32,73.39,33
|
|
12952,20241008 18:50:00,73.34,73.35,73.3,73.34,32
|
|
12953,20241008 18:55:00,73.32,73.37,73.32,73.36,17
|
|
12954,20241008 19:00:00,73.35,73.39,73.32,73.34,22
|
|
12955,20241008 19:05:00,73.34,73.35,73.32,73.32,7
|
|
12956,20241008 19:10:00,73.33,73.33,73.33,73.33,1
|
|
12957,20241008 19:15:00,73.33,73.33,73.3,73.3,16
|
|
12958,20241008 19:20:00,73.29,73.29,73.24,73.26,10
|
|
12959,20241008 19:25:00,73.25,73.26,73.25,73.26,2
|
|
12960,20241008 19:30:00,73.25,73.26,73.21,73.23,36
|
|
12961,20241008 19:35:00,73.19,73.23,73.13,73.14,91
|
|
12962,20241008 19:40:00,73.15,73.22,73.15,73.2,18
|
|
12963,20241008 19:45:00,73.2,73.25,73.2,73.24,17
|
|
12964,20241008 19:50:00,73.25,73.3,73.24,73.3,11
|
|
12965,20241008 19:55:00,73.29,73.33,73.29,73.29,8
|
|
12966,20241008 20:00:00,73.32,73.4,73.26,73.28,55
|
|
12967,20241008 20:05:00,73.22,73.25,73.12,73.17,46
|
|
12968,20241008 20:10:00,73.17,73.19,73.15,73.18,20
|
|
12969,20241008 20:15:00,73.2,73.3,73.19,73.3,33
|
|
12970,20241008 20:20:00,73.28,73.32,73.26,73.28,30
|
|
12971,20241008 20:25:00,73.28,73.29,73.24,73.27,13
|
|
12972,20241008 20:30:00,73.29,73.33,73.29,73.33,16
|
|
12973,20241008 20:35:00,73.34,73.37,73.3,73.37,19
|
|
12974,20241008 20:40:00,73.36,73.36,73.32,73.32,10
|
|
12975,20241008 20:45:00,73.34,73.34,73.27,73.3,45
|
|
12976,20241008 20:50:00,73.31,73.35,73.31,73.34,31
|
|
12977,20241008 20:55:00,73.35,73.38,73.31,73.32,27
|
|
12978,20241008 21:00:00,73.29,73.43,73.18,73.31,163
|
|
12979,20241008 21:05:00,73.33,73.46,73.32,73.42,68
|
|
12980,20241008 21:10:00,73.41,73.43,73.38,73.38,43
|
|
12981,20241008 21:15:00,73.41,73.61,73.38,73.54,56
|
|
12982,20241008 21:20:00,73.53,73.59,73.49,73.5,55
|
|
12983,20241008 21:25:00,73.5,73.57,73.41,73.57,64
|
|
12984,20241008 21:30:00,73.56,73.58,73.5,73.53,59
|
|
12985,20241008 21:35:00,73.52,73.55,73.47,73.52,29
|
|
12986,20241008 21:40:00,73.45,73.48,73.41,73.41,22
|
|
12987,20241008 21:45:00,73.42,73.5,73.42,73.47,61
|
|
12988,20241008 21:50:00,73.47,73.47,73.26,73.26,93
|
|
12989,20241008 21:55:00,73.26,73.28,73.05,73.15,159
|
|
12990,20241008 22:00:00,73.14,73.19,73.01,73.12,44
|
|
12991,20241008 22:05:00,73.12,73.13,73.04,73.08,38
|
|
12992,20241008 22:10:00,73.09,73.14,73.04,73.14,23
|
|
12993,20241008 22:15:00,73.13,73.13,73.09,73.1,10
|
|
12994,20241008 22:20:00,73.08,73.09,72.98,73.05,53
|
|
12995,20241008 22:25:00,73.03,73.05,72.98,73.05,37
|
|
12996,20241008 22:30:00,73.02,73.02,72.96,72.99,44
|
|
12997,20241008 22:35:00,73.05,73.05,73.0,73.02,8
|
|
12998,20241008 22:40:00,73.05,73.18,73.05,73.18,28
|
|
12999,20241008 22:45:00,73.2,73.23,73.11,73.11,39
|
|
13000,20241008 22:50:00,73.13,73.15,73.1,73.11,17
|
|
13001,20241008 22:55:00,73.1,73.14,73.1,73.14,9
|
|
13002,20241008 23:00:00,73.15,73.17,73.04,73.09,34
|
|
13003,20241008 23:05:00,73.08,73.12,73.07,73.11,30
|
|
13004,20241008 23:10:00,73.09,73.14,73.09,73.1,46
|
|
13005,20241008 23:15:00,73.1,73.11,73.04,73.09,21
|
|
13006,20241008 23:20:00,73.05,73.16,73.02,73.16,20
|
|
13007,20241008 23:25:00,73.18,73.3,73.16,73.26,54
|
|
13008,20241008 23:30:00,73.28,73.28,73.22,73.23,22
|
|
13009,20241008 23:35:00,73.24,73.24,73.23,73.23,7
|
|
13010,20241008 23:40:00,73.23,73.23,73.21,73.21,5
|
|
13011,20241008 23:45:00,73.2,73.22,73.16,73.16,21
|
|
13012,20241008 23:50:00,73.15,73.18,73.15,73.18,10
|
|
13013,20241008 23:55:00,73.19,73.22,73.17,73.22,15
|
|
13014,20241009 00:00:00,73.21,73.33,73.21,73.28,47
|
|
13015,20241009 00:05:00,73.3,73.3,73.29,73.3,6
|
|
13016,20241009 00:10:00,73.28,73.28,73.24,73.24,20
|
|
13017,20241009 00:15:00,73.23,73.24,73.18,73.19,13
|
|
13018,20241009 00:20:00,73.21,73.21,73.21,73.21,1
|
|
13019,20241009 00:25:00,73.23,73.23,73.23,73.23,1
|
|
13020,20241009 00:30:00,73.25,73.25,73.25,73.25,1
|
|
13021,20241009 00:35:00,73.3,73.3,73.29,73.29,10
|
|
13022,20241009 00:40:00,73.3,73.33,73.3,73.33,18
|
|
13023,20241009 00:45:00,73.33,73.33,73.29,73.29,9
|
|
13024,20241009 00:50:00,73.29,73.29,73.23,73.24,73
|
|
13025,20241009 00:55:00,73.21,73.21,73.18,73.2,8
|
|
13026,20241009 01:00:00,73.22,73.61,73.22,73.57,128
|
|
13027,20241009 01:05:00,73.6,73.67,73.57,73.65,97
|
|
13028,20241009 01:10:00,73.66,73.66,73.49,73.5,82
|
|
13029,20241009 01:15:00,73.48,73.52,73.48,73.48,16
|
|
13030,20241009 01:20:00,73.49,73.51,73.46,73.51,16
|
|
13031,20241009 01:25:00,73.51,73.56,73.47,73.49,104
|
|
13032,20241009 01:30:00,73.51,73.63,73.51,73.57,34
|
|
13033,20241009 01:35:00,73.57,73.7,73.57,73.61,75
|
|
13034,20241009 01:40:00,73.6,73.6,73.49,73.52,35
|
|
13035,20241009 01:45:00,73.52,73.65,73.51,73.57,31
|
|
13036,20241009 01:50:00,73.52,73.62,73.47,73.62,108
|
|
13037,20241009 01:55:00,73.59,73.6,73.54,73.54,44
|
|
13038,20241009 02:00:00,73.56,73.63,73.52,73.56,53
|
|
13039,20241009 02:05:00,73.56,73.57,73.42,73.43,33
|
|
13040,20241009 02:10:00,73.45,73.47,73.36,73.38,97
|
|
13041,20241009 02:15:00,73.37,73.39,73.26,73.31,97
|
|
13042,20241009 02:20:00,73.31,73.34,73.16,73.22,100
|
|
13043,20241009 02:25:00,73.23,73.25,73.18,73.18,37
|
|
13044,20241009 02:30:00,73.19,73.27,73.19,73.27,56
|
|
13045,20241009 02:35:00,73.27,73.29,73.21,73.29,55
|
|
13046,20241009 02:40:00,73.31,73.37,73.26,73.26,39
|
|
13047,20241009 02:45:00,73.26,73.26,73.16,73.22,32
|
|
13048,20241009 02:50:00,73.22,73.23,73.14,73.14,53
|
|
13049,20241009 02:55:00,73.19,73.36,73.14,73.35,100
|
|
13050,20241009 03:00:00,73.35,73.41,73.31,73.34,114
|
|
13051,20241009 03:05:00,73.32,73.37,73.24,73.28,130
|
|
13052,20241009 03:10:00,73.28,73.46,73.26,73.43,81
|
|
13053,20241009 03:15:00,73.45,73.68,73.45,73.57,187
|
|
13054,20241009 03:20:00,73.54,73.65,73.54,73.64,59
|
|
13055,20241009 03:25:00,73.64,73.71,73.59,73.62,84
|
|
13056,20241009 03:30:00,73.6,73.6,73.47,73.58,107
|
|
13057,20241009 03:35:00,73.57,73.58,73.42,73.45,54
|
|
13058,20241009 03:40:00,73.45,73.45,73.24,73.31,182
|
|
13059,20241009 03:45:00,73.32,73.51,73.3,73.48,110
|
|
13060,20241009 03:50:00,73.46,73.47,73.33,73.41,85
|
|
13061,20241009 03:55:00,73.44,73.53,73.44,73.5,112
|
|
13062,20241009 04:00:00,73.5,73.55,73.38,73.41,135
|
|
13063,20241009 04:05:00,73.41,73.55,73.39,73.42,94
|
|
13064,20241009 04:10:00,73.4,73.5,73.23,73.29,129
|
|
13065,20241009 04:15:00,73.27,73.35,73.19,73.31,161
|
|
13066,20241009 04:20:00,73.33,73.38,73.25,73.25,85
|
|
13067,20241009 04:25:00,73.26,73.37,73.23,73.37,159
|
|
13068,20241009 04:30:00,73.44,73.59,73.42,73.54,387
|
|
13069,20241009 04:35:00,73.52,73.66,73.52,73.64,91
|
|
13070,20241009 04:40:00,73.61,73.65,73.35,73.4,114
|
|
13071,20241009 04:45:00,73.4,73.5,73.19,73.5,211
|
|
13072,20241009 04:50:00,73.5,73.51,73.35,73.35,101
|
|
13073,20241009 04:55:00,73.38,73.59,73.38,73.48,92
|
|
13074,20241009 05:00:00,73.46,73.55,73.41,73.49,159
|
|
13075,20241009 05:05:00,73.45,73.45,73.23,73.29,83
|
|
13076,20241009 05:10:00,73.31,73.48,73.31,73.46,72
|
|
13077,20241009 05:15:00,73.47,73.54,73.4,73.47,110
|
|
13078,20241009 05:20:00,73.47,73.76,73.42,73.75,96
|
|
13079,20241009 05:25:00,73.69,73.82,73.57,73.59,135
|
|
13080,20241009 05:30:00,73.6,73.6,73.46,73.5,84
|
|
13081,20241009 05:35:00,73.49,73.55,73.48,73.52,41
|
|
13082,20241009 05:40:00,73.52,73.53,73.47,73.5,29
|
|
13083,20241009 05:45:00,73.52,73.59,73.5,73.55,52
|
|
13084,20241009 05:50:00,73.57,73.67,73.51,73.64,38
|
|
13085,20241009 05:55:00,73.64,73.64,73.58,73.6,21
|
|
13086,20241009 06:00:00,73.61,73.63,73.53,73.63,56
|
|
13087,20241009 06:05:00,73.65,73.71,73.34,73.41,166
|
|
13088,20241009 06:10:00,73.39,73.39,72.98,73.08,343
|
|
13089,20241009 06:15:00,73.08,73.1,72.61,72.78,573
|
|
13090,20241009 06:20:00,72.78,72.79,72.61,72.74,233
|
|
13091,20241009 06:25:00,72.7,72.76,72.55,72.58,442
|
|
13092,20241009 06:30:00,72.6,72.76,72.59,72.71,134
|
|
13093,20241009 06:35:00,72.73,72.87,72.71,72.82,146
|
|
13094,20241009 06:40:00,72.82,72.93,72.75,72.93,120
|
|
13095,20241009 06:45:00,72.95,72.99,72.79,72.8,150
|
|
13096,20241009 06:50:00,72.78,72.8,72.71,72.76,82
|
|
13097,20241009 06:55:00,72.77,72.78,72.65,72.67,111
|
|
13098,20241009 07:00:00,72.67,72.7,72.59,72.66,169
|
|
13099,20241009 07:05:00,72.67,72.68,72.55,72.57,161
|
|
13100,20241009 07:10:00,72.58,72.66,72.52,72.57,207
|
|
13101,20241009 07:15:00,72.58,72.66,72.37,72.45,657
|
|
13102,20241009 07:20:00,72.46,72.47,72.32,72.47,537
|
|
13103,20241009 07:25:00,72.5,72.67,72.5,72.59,312
|
|
13104,20241009 07:30:00,72.6,72.65,72.53,72.55,186
|
|
13105,20241009 07:35:00,72.54,72.6,72.52,72.57,137
|
|
13106,20241009 07:40:00,72.59,72.74,72.59,72.63,217
|
|
13107,20241009 07:45:00,72.6,72.62,72.48,72.59,186
|
|
13108,20241009 07:50:00,72.6,72.7,72.57,72.62,94
|
|
13109,20241009 07:55:00,72.61,72.82,72.61,72.77,178
|
|
13110,20241009 08:00:00,72.75,72.98,72.71,72.9,505
|
|
13111,20241009 08:05:00,72.9,73.06,72.86,73.04,190
|
|
13112,20241009 08:10:00,73.06,73.19,73.02,73.1,512
|
|
13113,20241009 08:15:00,73.1,73.13,72.97,73.02,184
|
|
13114,20241009 08:20:00,72.96,73.06,72.94,72.94,175
|
|
13115,20241009 08:25:00,72.92,72.96,72.73,72.77,422
|
|
13116,20241009 08:30:00,72.76,72.95,72.76,72.87,227
|
|
13117,20241009 08:35:00,72.87,73.1,72.83,73.01,374
|
|
13118,20241009 08:40:00,72.99,72.99,72.9,72.93,250
|
|
13119,20241009 08:45:00,72.93,72.93,72.63,72.63,257
|
|
13120,20241009 08:50:00,72.62,72.68,72.47,72.61,545
|
|
13121,20241009 08:55:00,72.58,72.72,72.57,72.64,306
|
|
13122,20241009 09:00:00,72.65,72.73,72.44,72.5,984
|
|
13123,20241009 09:05:00,72.47,72.53,72.23,72.31,1002
|
|
13124,20241009 09:10:00,72.32,72.36,71.74,71.81,2426
|
|
13125,20241009 09:15:00,71.81,72.13,71.78,72.04,1423
|
|
13126,20241009 09:20:00,72.03,72.15,71.83,72.05,792
|
|
13127,20241009 09:25:00,72.05,72.05,71.58,71.69,1113
|
|
13128,20241009 09:30:00,71.68,71.73,71.55,71.62,981
|
|
13129,20241009 09:35:00,71.59,71.65,71.32,71.51,1208
|
|
13130,20241009 09:40:00,71.48,71.51,71.28,71.44,901
|
|
13131,20241009 09:45:00,71.46,71.68,71.46,71.57,923
|
|
13132,20241009 09:50:00,71.55,71.58,71.38,71.54,488
|
|
13133,20241009 09:55:00,71.55,71.62,71.42,71.55,543
|
|
13134,20241009 10:00:00,71.55,71.8,71.53,71.73,1072
|
|
13135,20241009 10:05:00,71.73,71.73,71.42,71.59,478
|
|
13136,20241009 10:10:00,71.58,71.63,71.38,71.52,579
|
|
13137,20241009 10:15:00,71.48,71.48,71.27,71.31,614
|
|
13138,20241009 10:20:00,71.28,71.34,71.0,71.28,1909
|
|
13139,20241009 10:25:00,71.29,71.39,71.27,71.32,616
|
|
13140,20241009 10:30:00,71.29,71.86,71.22,71.57,2438
|
|
13141,20241009 10:35:00,71.55,71.61,71.21,71.56,1086
|
|
13142,20241009 10:40:00,71.56,71.82,71.41,71.73,696
|
|
13143,20241009 10:45:00,71.7,71.89,71.62,71.81,891
|
|
13144,20241009 10:50:00,71.81,72.12,71.79,72.06,1095
|
|
13145,20241009 10:55:00,72.05,72.12,71.97,72.0,384
|
|
13146,20241009 11:00:00,72.0,72.03,71.77,72.01,945
|
|
13147,20241009 11:05:00,72.02,72.33,71.98,72.3,965
|
|
13148,20241009 11:10:00,72.29,72.55,72.28,72.48,838
|
|
13149,20241009 11:15:00,72.49,72.52,72.3,72.36,428
|
|
13150,20241009 11:20:00,72.37,72.5,72.09,72.47,1023
|
|
13151,20241009 11:25:00,72.48,72.65,72.42,72.51,643
|
|
13152,20241009 11:30:00,72.52,72.61,72.41,72.57,466
|
|
13153,20241009 11:35:00,72.56,72.77,72.54,72.73,426
|
|
13154,20241009 11:40:00,72.71,72.74,72.63,72.69,487
|
|
13155,20241009 11:45:00,72.67,72.71,72.47,72.6,527
|
|
13156,20241009 11:50:00,72.59,72.59,72.32,72.33,489
|
|
13157,20241009 11:55:00,72.35,72.66,72.25,72.61,571
|
|
13158,20241009 12:00:00,72.61,72.69,72.54,72.63,236
|
|
13159,20241009 12:05:00,72.65,72.84,72.56,72.63,503
|
|
13160,20241009 12:10:00,72.62,72.77,72.59,72.7,229
|
|
13161,20241009 12:15:00,72.69,72.74,72.6,72.67,260
|
|
13162,20241009 12:20:00,72.68,72.69,72.52,72.57,262
|
|
13163,20241009 12:25:00,72.59,72.67,72.41,72.45,443
|
|
13164,20241009 12:30:00,72.44,72.44,72.3,72.35,311
|
|
13165,20241009 12:35:00,72.36,72.36,72.03,72.11,677
|
|
13166,20241009 12:40:00,72.11,72.11,71.92,72.06,399
|
|
13167,20241009 12:45:00,72.06,72.22,72.05,72.18,312
|
|
13168,20241009 12:50:00,72.18,72.28,72.11,72.15,396
|
|
13169,20241009 12:55:00,72.15,72.33,72.06,72.32,456
|
|
13170,20241009 13:00:00,72.33,72.39,72.24,72.28,354
|
|
13171,20241009 13:05:00,72.28,72.28,72.15,72.17,235
|
|
13172,20241009 13:10:00,72.17,72.3,72.14,72.26,235
|
|
13173,20241009 13:15:00,72.26,72.27,72.14,72.21,371
|
|
13174,20241009 13:20:00,72.22,72.37,72.16,72.27,388
|
|
13175,20241009 13:25:00,72.29,72.3,72.13,72.17,248
|
|
13176,20241009 13:30:00,72.16,72.19,71.67,71.97,1307
|
|
13177,20241009 13:35:00,71.96,72.14,71.96,72.09,519
|
|
13178,20241009 13:40:00,72.08,72.18,72.03,72.16,455
|
|
13179,20241009 13:45:00,72.17,72.24,72.08,72.17,293
|
|
13180,20241009 13:50:00,72.18,72.59,72.18,72.43,681
|
|
13181,20241009 13:55:00,72.44,72.53,72.41,72.53,247
|
|
13182,20241009 14:00:00,72.51,72.61,72.46,72.58,377
|
|
13183,20241009 14:05:00,72.58,72.74,72.57,72.62,656
|
|
13184,20241009 14:10:00,72.63,72.75,72.63,72.73,598
|
|
13185,20241009 14:15:00,72.74,72.76,72.54,72.6,746
|
|
13186,20241009 14:20:00,72.6,72.63,72.41,72.6,884
|
|
13187,20241009 14:25:00,72.61,72.65,72.52,72.57,2573
|
|
13188,20241009 14:30:00,72.57,72.68,72.57,72.6,368
|
|
13189,20241009 14:35:00,72.6,72.74,72.6,72.71,177
|
|
13190,20241009 14:40:00,72.7,72.76,72.7,72.72,109
|
|
13191,20241009 14:45:00,72.72,72.77,72.71,72.72,90
|
|
13192,20241009 14:50:00,72.74,72.74,72.59,72.65,209
|
|
13193,20241009 14:55:00,72.64,72.65,72.59,72.62,112
|
|
13194,20241009 15:00:00,72.63,72.79,72.63,72.77,175
|
|
13195,20241009 15:05:00,72.77,72.83,72.77,72.78,113
|
|
13196,20241009 15:10:00,72.79,72.83,72.76,72.83,348
|
|
13197,20241009 15:15:00,72.83,72.83,72.79,72.8,137
|
|
13198,20241009 15:20:00,72.8,72.88,72.79,72.8,197
|
|
13199,20241009 15:25:00,72.81,72.81,72.73,72.77,82
|
|
13200,20241009 15:30:00,72.78,72.82,72.78,72.81,58
|
|
13201,20241009 15:35:00,72.81,72.81,72.77,72.79,63
|
|
13202,20241009 15:40:00,72.79,72.81,72.79,72.79,25
|
|
13203,20241009 15:45:00,72.79,72.82,72.78,72.78,56
|
|
13204,20241009 15:50:00,72.78,72.8,72.71,72.72,145
|
|
13205,20241009 15:55:00,72.71,72.76,72.71,72.74,121
|
|
13206,20241009 16:00:00,72.74,72.76,72.67,72.72,341
|
|
13207,20241009 16:05:00,72.7,72.71,72.62,72.66,147
|
|
13208,20241009 16:10:00,72.67,72.67,72.56,72.57,150
|
|
13209,20241009 16:15:00,72.58,72.61,72.57,72.57,99
|
|
13210,20241009 16:20:00,72.57,72.58,72.56,72.57,44
|
|
13211,20241009 16:25:00,72.56,72.65,72.55,72.59,67
|
|
13212,20241009 16:30:00,72.6,72.63,72.57,72.61,108
|
|
13213,20241009 16:35:00,72.62,72.66,72.62,72.64,31
|
|
13214,20241009 16:40:00,72.66,72.68,72.64,72.67,34
|
|
13215,20241009 16:45:00,72.68,72.71,72.65,72.67,83
|
|
13216,20241009 16:50:00,72.66,72.68,72.63,72.67,53
|
|
13217,20241009 16:55:00,72.67,72.69,72.65,72.68,31
|
|
13218,20241009 18:00:00,72.73,72.73,72.62,72.66,20
|
|
13219,20241009 18:05:00,72.71,72.73,72.69,72.71,5
|
|
13220,20241009 18:10:00,72.73,72.74,72.69,72.71,14
|
|
13221,20241009 18:15:00,72.7,72.76,72.7,72.72,25
|
|
13222,20241009 18:20:00,72.73,72.76,72.71,72.73,47
|
|
13223,20241009 18:25:00,72.74,72.76,72.69,72.7,26
|
|
13224,20241009 18:30:00,72.71,72.74,72.71,72.73,12
|
|
13225,20241009 18:35:00,72.73,72.77,72.73,72.77,22
|
|
13226,20241009 18:40:00,72.73,72.74,72.72,72.73,9
|
|
13227,20241009 18:45:00,72.7,72.74,72.7,72.72,14
|
|
13228,20241009 18:50:00,72.72,72.72,72.68,72.71,17
|
|
13229,20241009 18:55:00,72.71,72.71,72.66,72.69,44
|
|
13230,20241009 19:00:00,72.69,72.71,72.68,72.68,7
|
|
13231,20241009 19:05:00,72.69,72.72,72.69,72.71,17
|
|
13232,20241009 19:10:00,72.71,72.75,72.71,72.72,14
|
|
13233,20241009 19:15:00,72.76,72.76,72.76,72.76,1
|
|
13234,20241009 19:20:00,72.74,72.74,72.74,72.74,1
|
|
13235,20241009 19:25:00,72.75,72.75,72.73,72.73,4
|
|
13236,20241009 19:30:00,72.73,72.73,72.72,72.72,4
|
|
13237,20241009 19:35:00,72.72,72.72,72.72,72.72,0
|
|
13238,20241009 19:40:00,72.71,72.72,72.71,72.72,2
|
|
13239,20241009 19:45:00,72.73,72.73,72.72,72.72,8
|
|
13240,20241009 19:50:00,72.72,72.72,72.69,72.72,22
|
|
13241,20241009 19:55:00,72.69,72.69,72.68,72.68,6
|
|
13242,20241009 20:00:00,72.7,72.76,72.67,72.75,71
|
|
13243,20241009 20:05:00,72.76,72.81,72.74,72.81,50
|
|
13244,20241009 20:10:00,72.82,72.9,72.82,72.89,62
|
|
13245,20241009 20:15:00,72.89,72.9,72.83,72.86,38
|
|
13246,20241009 20:20:00,72.86,72.9,72.86,72.87,32
|
|
13247,20241009 20:25:00,72.85,72.96,72.85,72.96,50
|
|
13248,20241009 20:30:00,72.95,72.99,72.89,72.92,37
|
|
13249,20241009 20:35:00,72.9,72.92,72.89,72.92,17
|
|
13250,20241009 20:40:00,72.92,72.97,72.9,72.96,20
|
|
13251,20241009 20:45:00,72.98,73.0,72.97,72.99,41
|
|
13252,20241009 20:50:00,72.97,73.02,72.96,72.99,23
|
|
13253,20241009 20:55:00,72.99,73.02,72.99,73.0,25
|
|
13254,20241009 21:00:00,73.02,73.04,72.85,72.91,75
|
|
13255,20241009 21:05:00,72.9,72.92,72.85,72.85,17
|
|
13256,20241009 21:10:00,72.89,72.95,72.89,72.94,14
|
|
13257,20241009 21:15:00,72.91,72.99,72.88,72.91,75
|
|
13258,20241009 21:20:00,72.91,72.93,72.88,72.91,34
|
|
13259,20241009 21:25:00,72.89,72.97,72.88,72.95,91
|
|
13260,20241009 21:30:00,72.94,72.96,72.71,72.8,135
|
|
13261,20241009 21:35:00,72.83,72.83,72.72,72.76,42
|
|
13262,20241009 21:40:00,72.78,72.97,72.78,72.96,53
|
|
13263,20241009 21:45:00,72.95,72.95,72.82,72.82,34
|
|
13264,20241009 21:50:00,72.84,72.85,72.78,72.78,14
|
|
13265,20241009 21:55:00,72.78,72.83,72.78,72.81,16
|
|
13266,20241009 22:00:00,72.83,72.91,72.8,72.82,18
|
|
13267,20241009 22:05:00,72.85,72.89,72.83,72.86,13
|
|
13268,20241009 22:10:00,72.85,72.86,72.75,72.75,11
|
|
13269,20241009 22:15:00,72.76,72.82,72.74,72.82,14
|
|
13270,20241009 22:20:00,72.83,72.86,72.82,72.84,11
|
|
13271,20241009 22:25:00,72.84,72.92,72.84,72.92,11
|
|
13272,20241009 22:30:00,72.95,73.04,72.94,72.98,82
|
|
13273,20241009 22:35:00,73.0,73.15,73.0,73.12,44
|
|
13274,20241009 22:40:00,73.12,73.12,73.05,73.07,28
|
|
13275,20241009 22:45:00,73.09,73.11,73.04,73.05,48
|
|
13276,20241009 22:50:00,73.06,73.12,73.05,73.12,27
|
|
13277,20241009 22:55:00,73.16,73.2,73.12,73.14,24
|
|
13278,20241009 23:00:00,73.12,73.21,73.11,73.18,23
|
|
13279,20241009 23:05:00,73.2,73.25,73.15,73.22,63
|
|
13280,20241009 23:10:00,73.21,73.24,73.16,73.18,41
|
|
13281,20241009 23:15:00,73.17,73.24,73.15,73.24,57
|
|
13282,20241009 23:20:00,73.24,73.28,73.15,73.15,94
|
|
13283,20241009 23:25:00,73.15,73.19,73.12,73.13,52
|
|
13284,20241009 23:30:00,73.12,73.12,73.08,73.09,36
|
|
13285,20241009 23:35:00,73.11,73.15,73.11,73.14,12
|
|
13286,20241009 23:40:00,73.15,73.16,73.15,73.16,2
|
|
13287,20241009 23:45:00,73.16,73.16,73.15,73.16,7
|
|
13288,20241009 23:50:00,73.14,73.16,73.1,73.11,38
|
|
13289,20241009 23:55:00,73.11,73.12,73.09,73.12,23
|
|
13290,20241010 00:00:00,73.12,73.15,73.12,73.12,22
|
|
13291,20241010 00:05:00,73.14,73.16,73.14,73.16,8
|
|
13292,20241010 00:10:00,73.15,73.17,73.15,73.17,16
|
|
13293,20241010 00:15:00,73.18,73.19,73.18,73.18,4
|
|
13294,20241010 00:20:00,73.18,73.22,73.18,73.18,34
|
|
13295,20241010 00:25:00,73.17,73.17,73.16,73.17,15
|
|
13296,20241010 00:30:00,73.16,73.18,73.15,73.17,29
|
|
13297,20241010 00:35:00,73.17,73.24,73.17,73.22,21
|
|
13298,20241010 00:40:00,73.21,73.21,73.18,73.2,17
|
|
13299,20241010 00:45:00,73.19,73.19,73.16,73.16,8
|
|
13300,20241010 00:50:00,73.16,73.17,73.16,73.16,4
|
|
13301,20241010 00:55:00,73.17,73.18,73.17,73.18,8
|
|
13302,20241010 01:00:00,73.22,73.24,73.22,73.24,7
|
|
13303,20241010 01:05:00,73.23,73.23,73.2,73.21,13
|
|
13304,20241010 01:10:00,73.19,73.22,73.17,73.17,25
|
|
13305,20241010 01:15:00,73.17,73.19,73.16,73.16,11
|
|
13306,20241010 01:20:00,73.14,73.16,73.11,73.12,19
|
|
13307,20241010 01:25:00,73.13,73.2,73.13,73.2,19
|
|
13308,20241010 01:30:00,73.2,73.2,73.08,73.16,123
|
|
13309,20241010 01:35:00,73.14,73.15,73.12,73.13,11
|
|
13310,20241010 01:40:00,73.13,73.24,73.12,73.24,45
|
|
13311,20241010 01:45:00,73.23,73.24,73.15,73.15,29
|
|
13312,20241010 01:50:00,73.17,73.23,73.15,73.15,22
|
|
13313,20241010 01:55:00,73.15,73.18,73.11,73.12,17
|
|
13314,20241010 02:00:00,73.12,73.16,73.08,73.09,53
|
|
13315,20241010 02:05:00,73.1,73.18,73.09,73.17,29
|
|
13316,20241010 02:10:00,73.19,73.21,73.17,73.17,53
|
|
13317,20241010 02:15:00,73.17,73.18,73.08,73.08,40
|
|
13318,20241010 02:20:00,73.08,73.1,73.0,73.01,79
|
|
13319,20241010 02:25:00,73.02,73.06,73.02,73.02,28
|
|
13320,20241010 02:30:00,73.0,73.07,73.0,73.07,60
|
|
13321,20241010 02:35:00,73.03,73.03,72.9,72.91,35
|
|
13322,20241010 02:40:00,72.93,72.94,72.8,72.8,61
|
|
13323,20241010 02:45:00,72.8,72.88,72.8,72.87,70
|
|
13324,20241010 02:50:00,72.85,72.89,72.82,72.82,40
|
|
13325,20241010 02:55:00,72.83,72.95,72.79,72.94,58
|
|
13326,20241010 03:00:00,72.93,72.96,72.89,72.9,46
|
|
13327,20241010 03:05:00,72.91,72.99,72.89,72.89,79
|
|
13328,20241010 03:10:00,72.86,72.9,72.83,72.88,87
|
|
13329,20241010 03:15:00,72.89,72.92,72.85,72.89,28
|
|
13330,20241010 03:20:00,72.9,73.17,72.89,73.14,166
|
|
13331,20241010 03:25:00,73.12,73.14,73.05,73.08,79
|
|
13332,20241010 03:30:00,73.09,73.09,72.97,73.0,102
|
|
13333,20241010 03:35:00,73.03,73.09,72.99,72.99,72
|
|
13334,20241010 03:40:00,73.0,73.02,72.92,72.97,91
|
|
13335,20241010 03:45:00,72.97,73.11,72.93,73.1,138
|
|
13336,20241010 03:50:00,73.09,73.11,73.03,73.06,98
|
|
13337,20241010 03:55:00,73.05,73.21,73.05,73.13,100
|
|
13338,20241010 04:00:00,73.16,73.16,73.0,73.04,136
|
|
13339,20241010 04:05:00,73.02,73.17,73.02,73.13,60
|
|
13340,20241010 04:10:00,73.11,73.27,73.1,73.23,108
|
|
13341,20241010 04:15:00,73.23,73.36,73.21,73.32,110
|
|
13342,20241010 04:20:00,73.3,73.32,73.21,73.23,121
|
|
13343,20241010 04:25:00,73.24,73.37,73.24,73.32,157
|
|
13344,20241010 04:30:00,73.31,73.36,73.17,73.21,241
|
|
13345,20241010 04:35:00,73.23,73.3,73.14,73.14,88
|
|
13346,20241010 04:40:00,73.15,73.16,73.1,73.14,95
|
|
13347,20241010 04:45:00,73.15,73.19,73.12,73.14,79
|
|
13348,20241010 04:50:00,73.15,73.25,73.07,73.08,36
|
|
13349,20241010 04:55:00,73.07,73.14,73.03,73.13,46
|
|
13350,20241010 05:00:00,73.15,73.35,73.13,73.35,121
|
|
13351,20241010 05:05:00,73.37,73.62,73.36,73.46,555
|
|
13352,20241010 05:10:00,73.46,73.59,73.42,73.51,160
|
|
13353,20241010 05:15:00,73.54,73.57,73.42,73.43,106
|
|
13354,20241010 05:20:00,73.44,73.6,73.44,73.6,91
|
|
13355,20241010 05:25:00,73.59,73.66,73.57,73.6,159
|
|
13356,20241010 05:30:00,73.58,73.58,73.43,73.45,150
|
|
13357,20241010 05:35:00,73.46,73.61,73.46,73.55,228
|
|
13358,20241010 05:40:00,73.55,73.61,73.51,73.58,134
|
|
13359,20241010 05:45:00,73.58,73.65,73.54,73.6,121
|
|
13360,20241010 05:50:00,73.59,73.82,73.56,73.77,506
|
|
13361,20241010 05:55:00,73.78,73.82,73.6,73.6,183
|
|
13362,20241010 06:00:00,73.62,73.71,73.61,73.7,116
|
|
13363,20241010 06:05:00,73.7,73.74,73.55,73.58,156
|
|
13364,20241010 06:10:00,73.59,73.7,73.57,73.66,67
|
|
13365,20241010 06:15:00,73.67,73.76,73.64,73.71,172
|
|
13366,20241010 06:20:00,73.71,73.73,73.68,73.68,35
|
|
13367,20241010 06:25:00,73.66,73.79,73.66,73.77,188
|
|
13368,20241010 06:30:00,73.78,73.83,73.61,73.64,373
|
|
13369,20241010 06:35:00,73.63,73.67,73.56,73.58,104
|
|
13370,20241010 06:40:00,73.58,73.76,73.57,73.73,84
|
|
13371,20241010 06:45:00,73.72,73.75,73.7,73.7,211
|
|
13372,20241010 06:50:00,73.7,73.81,73.7,73.73,182
|
|
13373,20241010 06:55:00,73.72,73.75,73.67,73.72,198
|
|
13374,20241010 07:00:00,73.71,73.79,73.54,73.57,262
|
|
13375,20241010 07:05:00,73.58,73.61,73.49,73.52,105
|
|
13376,20241010 07:10:00,73.5,73.57,73.5,73.52,58
|
|
13377,20241010 07:15:00,73.53,73.63,73.53,73.6,77
|
|
13378,20241010 07:20:00,73.57,73.57,73.44,73.48,115
|
|
13379,20241010 07:25:00,73.48,73.53,73.48,73.51,63
|
|
13380,20241010 07:30:00,73.5,73.51,73.36,73.39,204
|
|
13381,20241010 07:35:00,73.38,73.4,73.34,73.35,62
|
|
13382,20241010 07:40:00,73.34,73.43,73.33,73.43,134
|
|
13383,20241010 07:45:00,73.43,73.48,73.39,73.43,79
|
|
13384,20241010 07:50:00,73.4,73.42,73.35,73.37,33
|
|
13385,20241010 07:55:00,73.35,73.36,73.16,73.16,286
|
|
13386,20241010 08:00:00,73.16,73.42,73.12,73.38,352
|
|
13387,20241010 08:05:00,73.38,73.39,73.32,73.32,85
|
|
13388,20241010 08:10:00,73.33,73.5,73.33,73.5,121
|
|
13389,20241010 08:15:00,73.52,73.58,73.39,73.41,218
|
|
13390,20241010 08:20:00,73.4,73.46,73.37,73.46,122
|
|
13391,20241010 08:25:00,73.42,73.48,73.37,73.44,215
|
|
13392,20241010 08:30:00,73.45,73.56,73.33,73.51,303
|
|
13393,20241010 08:35:00,73.52,73.54,73.38,73.4,174
|
|
13394,20241010 08:40:00,73.4,73.63,73.3,73.45,731
|
|
13395,20241010 08:45:00,73.46,73.82,73.3,73.82,730
|
|
13396,20241010 08:50:00,73.81,74.23,73.71,73.84,2002
|
|
13397,20241010 08:55:00,73.84,74.02,73.83,73.96,507
|
|
13398,20241010 09:00:00,73.94,73.98,73.68,73.74,802
|
|
13399,20241010 09:05:00,73.75,74.0,73.7,73.79,750
|
|
13400,20241010 09:10:00,73.79,73.81,73.33,73.36,1123
|
|
13401,20241010 09:15:00,73.36,73.5,73.25,73.39,513
|
|
13402,20241010 09:20:00,73.4,73.58,73.4,73.52,369
|
|
13403,20241010 09:25:00,73.52,73.62,73.5,73.59,327
|
|
13404,20241010 09:30:00,73.6,73.71,73.5,73.55,522
|
|
13405,20241010 09:35:00,73.55,73.58,73.33,73.43,624
|
|
13406,20241010 09:40:00,73.44,73.52,73.23,73.25,545
|
|
13407,20241010 09:45:00,73.26,73.51,73.26,73.4,586
|
|
13408,20241010 09:50:00,73.41,73.66,73.35,73.54,428
|
|
13409,20241010 09:55:00,73.53,73.62,73.44,73.56,312
|
|
13410,20241010 10:00:00,73.57,73.73,73.56,73.59,540
|
|
13411,20241010 10:05:00,73.58,73.69,73.41,73.52,456
|
|
13412,20241010 10:10:00,73.52,73.82,73.52,73.8,498
|
|
13413,20241010 10:15:00,73.8,74.3,73.78,74.25,1297
|
|
13414,20241010 10:20:00,74.25,74.41,74.15,74.21,1259
|
|
13415,20241010 10:25:00,74.21,74.28,74.02,74.09,1032
|
|
13416,20241010 10:30:00,74.09,74.17,73.88,74.09,1041
|
|
13417,20241010 10:35:00,74.09,74.2,73.98,74.19,566
|
|
13418,20241010 10:40:00,74.19,74.28,74.13,74.26,433
|
|
13419,20241010 10:45:00,74.25,74.25,74.07,74.16,344
|
|
13420,20241010 10:50:00,74.16,74.23,74.07,74.1,346
|
|
13421,20241010 10:55:00,74.1,74.3,74.07,74.24,458
|
|
13422,20241010 11:00:00,74.23,74.3,74.12,74.25,408
|
|
13423,20241010 11:05:00,74.25,74.28,74.14,74.17,300
|
|
13424,20241010 11:10:00,74.18,74.31,74.17,74.25,313
|
|
13425,20241010 11:15:00,74.25,74.31,74.09,74.1,415
|
|
13426,20241010 11:20:00,74.08,74.1,73.84,73.85,831
|
|
13427,20241010 11:25:00,73.84,74.01,73.81,73.83,631
|
|
13428,20241010 11:30:00,73.83,74.05,73.83,74.02,517
|
|
13429,20241010 11:35:00,74.0,74.02,73.9,73.97,305
|
|
13430,20241010 11:40:00,73.99,74.19,73.98,74.16,389
|
|
13431,20241010 11:45:00,74.17,74.66,74.15,74.65,900
|
|
13432,20241010 11:50:00,74.64,74.77,74.54,74.67,874
|
|
13433,20241010 11:55:00,74.66,74.68,74.59,74.66,465
|
|
13434,20241010 12:00:00,74.67,74.87,74.62,74.81,677
|
|
13435,20241010 12:05:00,74.8,74.81,74.62,74.73,682
|
|
13436,20241010 12:10:00,74.73,74.76,74.63,74.69,362
|
|
13437,20241010 12:15:00,74.67,74.76,74.64,74.72,400
|
|
13438,20241010 12:20:00,74.73,74.73,74.52,74.55,436
|
|
13439,20241010 12:25:00,74.55,74.74,74.54,74.68,322
|
|
13440,20241010 12:30:00,74.67,74.82,74.65,74.79,368
|
|
13441,20241010 12:35:00,74.8,74.89,74.79,74.85,264
|
|
13442,20241010 12:40:00,74.84,74.85,74.75,74.84,326
|
|
13443,20241010 12:45:00,74.85,75.08,74.85,75.08,904
|
|
13444,20241010 12:50:00,75.07,75.14,74.98,75.13,1046
|
|
13445,20241010 12:55:00,75.13,75.15,75.0,75.06,451
|
|
13446,20241010 13:00:00,75.06,75.16,75.02,75.05,497
|
|
13447,20241010 13:05:00,75.05,75.12,75.0,75.08,624
|
|
13448,20241010 13:10:00,75.08,75.11,75.01,75.07,215
|
|
13449,20241010 13:15:00,75.08,75.16,75.05,75.14,242
|
|
13450,20241010 13:20:00,75.13,75.23,75.13,75.2,435
|
|
13451,20241010 13:25:00,75.19,75.29,75.19,75.27,522
|
|
13452,20241010 13:30:00,75.26,75.36,75.26,75.34,603
|
|
13453,20241010 13:35:00,75.33,75.37,75.26,75.34,488
|
|
13454,20241010 13:40:00,75.35,75.43,75.26,75.37,515
|
|
13455,20241010 13:45:00,75.37,75.41,75.32,75.33,270
|
|
13456,20241010 13:50:00,75.32,75.41,75.3,75.33,517
|
|
13457,20241010 13:55:00,75.32,75.34,75.24,75.24,441
|
|
13458,20241010 14:00:00,75.24,75.32,75.22,75.3,622
|
|
13459,20241010 14:05:00,75.3,75.3,75.11,75.15,926
|
|
13460,20241010 14:10:00,75.15,75.19,74.98,74.99,732
|
|
13461,20241010 14:15:00,74.99,75.01,74.81,74.99,1131
|
|
13462,20241010 14:20:00,74.99,75.09,74.99,75.05,779
|
|
13463,20241010 14:25:00,75.05,75.17,75.02,75.1,3482
|
|
13464,20241010 14:30:00,75.09,75.15,75.08,75.12,770
|
|
13465,20241010 14:35:00,75.12,75.17,75.09,75.14,372
|
|
13466,20241010 14:40:00,75.15,75.16,75.04,75.05,220
|
|
13467,20241010 14:45:00,75.05,75.08,75.02,75.06,154
|
|
13468,20241010 14:50:00,75.06,75.14,75.03,75.13,214
|
|
13469,20241010 14:55:00,75.14,75.16,75.11,75.12,191
|
|
13470,20241010 15:00:00,75.11,75.37,75.1,75.31,668
|
|
13471,20241010 15:05:00,75.31,75.45,75.3,75.36,504
|
|
13472,20241010 15:10:00,75.36,75.36,75.27,75.27,202
|
|
13473,20241010 15:15:00,75.28,75.29,75.21,75.22,105
|
|
13474,20241010 15:20:00,75.23,75.26,75.19,75.2,117
|
|
13475,20241010 15:25:00,75.19,75.22,75.15,75.22,178
|
|
13476,20241010 15:30:00,75.22,75.24,75.19,75.2,71
|
|
13477,20241010 15:35:00,75.2,75.21,75.17,75.21,64
|
|
13478,20241010 15:40:00,75.21,75.22,75.17,75.19,207
|
|
13479,20241010 15:45:00,75.21,75.22,75.19,75.21,59
|
|
13480,20241010 15:50:00,75.21,75.21,75.14,75.19,197
|
|
13481,20241010 15:55:00,75.19,75.21,75.16,75.16,96
|
|
13482,20241010 16:00:00,75.16,75.18,75.15,75.17,95
|
|
13483,20241010 16:05:00,75.18,75.19,75.14,75.15,71
|
|
13484,20241010 16:10:00,75.15,75.19,75.03,75.06,210
|
|
13485,20241010 16:15:00,75.08,75.1,74.72,74.75,685
|
|
13486,20241010 16:20:00,74.79,74.88,74.69,74.77,206
|
|
13487,20241010 16:25:00,74.77,74.77,74.63,74.73,245
|
|
13488,20241010 16:30:00,74.75,74.91,74.69,74.88,246
|
|
13489,20241010 16:35:00,74.87,74.88,74.81,74.81,101
|
|
13490,20241010 16:40:00,74.82,74.88,74.81,74.81,139
|
|
13491,20241010 16:45:00,74.81,74.85,74.79,74.82,119
|
|
13492,20241010 16:50:00,74.83,74.95,74.83,74.89,128
|
|
13493,20241010 16:55:00,74.88,74.89,74.79,74.82,102
|
|
13494,20241010 18:00:00,75.0,75.0,74.91,74.95,32
|
|
13495,20241010 18:05:00,74.95,74.95,74.93,74.94,12
|
|
13496,20241010 18:10:00,74.94,74.97,74.93,74.96,17
|
|
13497,20241010 18:15:00,74.95,74.97,74.94,74.95,14
|
|
13498,20241010 18:20:00,74.93,74.93,74.91,74.91,15
|
|
13499,20241010 18:25:00,74.9,74.91,74.87,74.87,27
|
|
13500,20241010 18:30:00,74.86,74.88,74.85,74.87,12
|
|
13501,20241010 18:35:00,74.87,74.94,74.86,74.93,25
|
|
13502,20241010 18:40:00,74.94,74.95,74.92,74.92,37
|
|
13503,20241010 18:45:00,74.94,74.94,74.9,74.9,4
|
|
13504,20241010 18:50:00,74.9,74.9,74.89,74.9,7
|
|
13505,20241010 18:55:00,74.91,74.91,74.91,74.91,2
|
|
13506,20241010 19:00:00,74.9,74.95,74.9,74.95,18
|
|
13507,20241010 19:05:00,74.95,74.95,74.95,74.95,3
|
|
13508,20241010 19:10:00,74.94,74.94,74.94,74.94,3
|
|
13509,20241010 19:15:00,74.97,75.03,74.97,75.01,15
|
|
13510,20241010 19:20:00,75.01,75.07,75.0,75.05,38
|
|
13511,20241010 19:25:00,75.04,75.12,75.04,75.09,36
|
|
13512,20241010 19:30:00,75.08,75.08,75.04,75.07,26
|
|
13513,20241010 19:35:00,75.06,75.06,74.95,75.02,66
|
|
13514,20241010 19:40:00,75.0,75.0,75.0,75.0,1
|
|
13515,20241010 19:45:00,74.98,74.99,74.97,74.98,9
|
|
13516,20241010 19:50:00,74.98,75.0,74.92,74.97,53
|
|
13517,20241010 19:55:00,74.95,74.96,74.87,74.94,92
|
|
13518,20241010 20:00:00,74.92,75.04,74.88,75.0,121
|
|
13519,20241010 20:05:00,74.99,75.12,74.99,75.08,80
|
|
13520,20241010 20:10:00,75.07,75.09,75.06,75.07,24
|
|
13521,20241010 20:15:00,75.07,75.07,75.0,75.0,21
|
|
13522,20241010 20:20:00,74.96,74.97,74.93,74.93,17
|
|
13523,20241010 20:25:00,74.93,74.94,74.88,74.88,8
|
|
13524,20241010 20:30:00,74.88,74.93,74.87,74.93,15
|
|
13525,20241010 20:35:00,74.92,74.92,74.84,74.84,22
|
|
13526,20241010 20:40:00,74.88,74.9,74.87,74.9,13
|
|
13527,20241010 20:45:00,74.86,74.86,74.82,74.86,21
|
|
13528,20241010 20:50:00,74.84,74.9,74.82,74.9,26
|
|
13529,20241010 20:55:00,74.9,74.9,74.85,74.85,11
|
|
13530,20241010 21:00:00,74.86,75.02,74.77,74.78,84
|
|
13531,20241010 21:05:00,74.78,74.84,74.75,74.75,30
|
|
13532,20241010 21:10:00,74.76,74.82,74.69,74.77,79
|
|
13533,20241010 21:15:00,74.78,74.84,74.71,74.81,57
|
|
13534,20241010 21:20:00,74.81,74.82,74.75,74.76,13
|
|
13535,20241010 21:25:00,74.77,74.8,74.68,74.71,25
|
|
13536,20241010 21:30:00,74.7,74.7,74.63,74.68,64
|
|
13537,20241010 21:35:00,74.65,74.69,74.62,74.67,35
|
|
13538,20241010 21:40:00,74.71,74.85,74.71,74.84,16
|
|
13539,20241010 21:45:00,74.79,74.89,74.79,74.88,32
|
|
13540,20241010 21:50:00,74.89,74.9,74.8,74.86,15
|
|
13541,20241010 21:55:00,74.82,74.82,74.79,74.81,7
|
|
13542,20241010 22:00:00,74.77,74.79,74.71,74.76,11
|
|
13543,20241010 22:05:00,74.77,74.77,74.69,74.69,13
|
|
13544,20241010 22:10:00,74.69,74.73,74.68,74.73,8
|
|
13545,20241010 22:15:00,74.75,74.8,74.75,74.77,13
|
|
13546,20241010 22:20:00,74.77,74.79,74.76,74.77,9
|
|
13547,20241010 22:25:00,74.76,74.77,74.72,74.73,33
|
|
13548,20241010 22:30:00,74.73,74.84,74.7,74.81,40
|
|
13549,20241010 22:35:00,74.82,74.82,74.75,74.78,18
|
|
13550,20241010 22:40:00,74.81,74.84,74.81,74.84,16
|
|
13551,20241010 22:45:00,74.85,74.92,74.85,74.92,84
|
|
13552,20241010 22:50:00,74.91,74.93,74.88,74.88,12
|
|
13553,20241010 22:55:00,74.9,74.99,74.9,74.97,40
|
|
13554,20241010 23:00:00,74.96,75.0,74.95,74.99,39
|
|
13555,20241010 23:05:00,74.97,74.97,74.91,74.91,18
|
|
13556,20241010 23:10:00,74.93,74.96,74.91,74.91,27
|
|
13557,20241010 23:15:00,74.93,75.0,74.92,75.0,12
|
|
13558,20241010 23:20:00,75.0,75.0,74.96,74.96,16
|
|
13559,20241010 23:25:00,74.95,74.95,74.88,74.88,11
|
|
13560,20241010 23:30:00,74.9,74.9,74.85,74.88,45
|
|
13561,20241010 23:35:00,74.9,74.94,74.9,74.94,12
|
|
13562,20241010 23:40:00,74.96,74.98,74.96,74.98,35
|
|
13563,20241010 23:45:00,74.96,74.98,74.95,74.97,19
|
|
13564,20241010 23:50:00,74.94,74.98,74.94,74.96,8
|
|
13565,20241010 23:55:00,74.96,74.97,74.94,74.94,7
|
|
13566,20241011 00:00:00,74.9,74.91,74.9,74.91,3
|
|
13567,20241011 00:05:00,74.9,74.91,74.85,74.89,24
|
|
13568,20241011 00:10:00,74.88,74.92,74.88,74.88,25
|
|
13569,20241011 00:15:00,74.89,74.92,74.88,74.9,6
|
|
13570,20241011 00:20:00,74.87,74.9,74.87,74.9,15
|
|
13571,20241011 00:25:00,74.89,74.89,74.88,74.88,3
|
|
13572,20241011 00:30:00,74.88,74.9,74.85,74.87,24
|
|
13573,20241011 00:35:00,74.87,74.99,74.87,74.96,35
|
|
13574,20241011 00:40:00,74.98,74.98,74.97,74.97,6
|
|
13575,20241011 00:45:00,74.98,74.98,74.96,74.96,6
|
|
13576,20241011 00:50:00,74.94,74.94,74.91,74.92,17
|
|
13577,20241011 00:55:00,74.92,74.96,74.91,74.96,20
|
|
13578,20241011 01:00:00,74.93,74.95,74.93,74.94,9
|
|
13579,20241011 01:05:00,74.92,74.96,74.91,74.91,14
|
|
13580,20241011 01:10:00,74.89,74.93,74.89,74.93,10
|
|
13581,20241011 01:15:00,74.93,74.94,74.9,74.92,16
|
|
13582,20241011 01:20:00,74.9,74.94,74.9,74.91,15
|
|
13583,20241011 01:25:00,74.91,74.92,74.88,74.88,15
|
|
13584,20241011 01:30:00,74.89,74.96,74.79,74.94,73
|
|
13585,20241011 01:35:00,74.93,74.97,74.91,74.97,34
|
|
13586,20241011 01:40:00,74.98,75.1,74.96,75.04,106
|
|
13587,20241011 01:45:00,75.04,75.05,74.9,74.92,41
|
|
13588,20241011 01:50:00,74.89,74.89,74.77,74.77,18
|
|
13589,20241011 01:55:00,74.79,74.85,74.79,74.84,20
|
|
13590,20241011 02:00:00,74.83,74.85,74.79,74.85,45
|
|
13591,20241011 02:05:00,74.83,74.83,74.73,74.81,43
|
|
13592,20241011 02:10:00,74.83,74.84,74.75,74.75,18
|
|
13593,20241011 02:15:00,74.79,74.81,74.64,74.66,139
|
|
13594,20241011 02:20:00,74.66,74.7,74.57,74.6,112
|
|
13595,20241011 02:25:00,74.6,74.61,74.31,74.38,417
|
|
13596,20241011 02:30:00,74.39,74.45,74.38,74.41,169
|
|
13597,20241011 02:35:00,74.43,74.43,74.11,74.18,236
|
|
13598,20241011 02:40:00,74.17,74.23,74.14,74.18,131
|
|
13599,20241011 02:45:00,74.19,74.34,74.12,74.31,205
|
|
13600,20241011 02:50:00,74.3,74.34,74.19,74.23,107
|
|
13601,20241011 02:55:00,74.23,74.25,74.17,74.25,69
|
|
13602,20241011 03:00:00,74.24,74.27,74.14,74.18,169
|
|
13603,20241011 03:05:00,74.2,74.22,74.0,74.0,221
|
|
13604,20241011 03:10:00,73.98,74.16,73.85,74.16,440
|
|
13605,20241011 03:15:00,74.18,74.32,74.07,74.18,230
|
|
13606,20241011 03:20:00,74.17,74.22,74.15,74.19,100
|
|
13607,20241011 03:25:00,74.16,74.25,74.13,74.24,82
|
|
13608,20241011 03:30:00,74.22,74.41,74.21,74.34,226
|
|
13609,20241011 03:35:00,74.36,74.36,74.27,74.32,48
|
|
13610,20241011 03:40:00,74.31,74.47,74.31,74.34,127
|
|
13611,20241011 03:45:00,74.33,74.39,74.25,74.25,56
|
|
13612,20241011 03:50:00,74.26,74.4,74.25,74.33,65
|
|
13613,20241011 03:55:00,74.36,74.36,74.22,74.3,48
|
|
13614,20241011 04:00:00,74.33,74.49,74.25,74.47,66
|
|
13615,20241011 04:05:00,74.48,74.62,74.46,74.58,135
|
|
13616,20241011 04:10:00,74.54,74.56,74.44,74.45,228
|
|
13617,20241011 04:15:00,74.46,74.69,74.45,74.65,205
|
|
13618,20241011 04:20:00,74.64,74.73,74.6,74.67,100
|
|
13619,20241011 04:25:00,74.7,74.72,74.6,74.66,194
|
|
13620,20241011 04:30:00,74.66,74.72,74.53,74.58,131
|
|
13621,20241011 04:35:00,74.61,74.62,74.52,74.6,42
|
|
13622,20241011 04:40:00,74.57,74.57,74.41,74.49,104
|
|
13623,20241011 04:45:00,74.48,74.48,74.41,74.41,33
|
|
13624,20241011 04:50:00,74.43,74.45,74.32,74.34,68
|
|
13625,20241011 04:55:00,74.35,74.36,74.15,74.25,166
|
|
13626,20241011 05:00:00,74.26,74.3,74.21,74.27,77
|
|
13627,20241011 05:05:00,74.28,74.42,74.25,74.26,86
|
|
13628,20241011 05:10:00,74.23,74.27,74.12,74.16,110
|
|
13629,20241011 05:15:00,74.15,74.2,74.03,74.2,168
|
|
13630,20241011 05:20:00,74.2,74.44,74.17,74.44,157
|
|
13631,20241011 05:25:00,74.44,74.55,74.36,74.54,129
|
|
13632,20241011 05:30:00,74.54,74.63,74.54,74.6,87
|
|
13633,20241011 05:35:00,74.6,74.66,74.53,74.62,198
|
|
13634,20241011 05:40:00,74.62,74.7,74.59,74.7,91
|
|
13635,20241011 05:45:00,74.71,74.71,74.53,74.53,124
|
|
13636,20241011 05:50:00,74.51,74.66,74.5,74.6,92
|
|
13637,20241011 05:55:00,74.6,74.61,74.51,74.52,56
|
|
13638,20241011 06:00:00,74.53,74.54,74.44,74.44,49
|
|
13639,20241011 06:05:00,74.42,74.47,74.31,74.39,119
|
|
13640,20241011 06:10:00,74.4,74.7,74.4,74.7,181
|
|
13641,20241011 06:15:00,74.71,74.72,74.57,74.62,64
|
|
13642,20241011 06:20:00,74.62,74.74,74.62,74.66,43
|
|
13643,20241011 06:25:00,74.65,74.73,74.63,74.71,45
|
|
13644,20241011 06:30:00,74.69,74.7,74.65,74.68,60
|
|
13645,20241011 06:35:00,74.72,74.73,74.61,74.65,103
|
|
13646,20241011 06:40:00,74.65,74.65,74.35,74.44,165
|
|
13647,20241011 06:45:00,74.45,74.52,74.44,74.51,104
|
|
13648,20241011 06:50:00,74.5,74.51,74.42,74.49,71
|
|
13649,20241011 06:55:00,74.49,74.54,74.47,74.51,85
|
|
13650,20241011 07:00:00,74.48,74.49,74.38,74.46,76
|
|
13651,20241011 07:05:00,74.44,74.49,74.44,74.48,64
|
|
13652,20241011 07:10:00,74.47,74.5,74.43,74.49,47
|
|
13653,20241011 07:15:00,74.48,74.64,74.44,74.62,79
|
|
13654,20241011 07:20:00,74.61,74.63,74.56,74.59,179
|
|
13655,20241011 07:25:00,74.58,74.58,74.47,74.51,80
|
|
13656,20241011 07:30:00,74.51,74.53,74.43,74.52,88
|
|
13657,20241011 07:35:00,74.5,74.54,74.39,74.47,150
|
|
13658,20241011 07:40:00,74.49,74.54,74.45,74.5,59
|
|
13659,20241011 07:45:00,74.51,74.51,74.47,74.5,18
|
|
13660,20241011 07:50:00,74.47,74.63,74.44,74.6,62
|
|
13661,20241011 07:55:00,74.61,74.61,74.45,74.5,118
|
|
13662,20241011 08:00:00,74.49,74.55,74.46,74.52,59
|
|
13663,20241011 08:05:00,74.51,74.51,74.4,74.41,142
|
|
13664,20241011 08:10:00,74.4,74.48,74.35,74.47,179
|
|
13665,20241011 08:15:00,74.48,74.57,74.42,74.45,476
|
|
13666,20241011 08:20:00,74.46,74.6,74.46,74.56,153
|
|
13667,20241011 08:25:00,74.56,74.63,74.51,74.57,141
|
|
13668,20241011 08:30:00,74.57,74.75,74.57,74.65,415
|
|
13669,20241011 08:35:00,74.64,74.67,74.56,74.56,91
|
|
13670,20241011 08:40:00,74.57,74.63,74.54,74.59,80
|
|
13671,20241011 08:45:00,74.59,74.62,74.46,74.51,474
|
|
13672,20241011 08:50:00,74.52,74.58,74.43,74.46,126
|
|
13673,20241011 08:55:00,74.46,74.51,74.43,74.44,248
|
|
13674,20241011 09:00:00,74.46,74.69,74.27,74.67,997
|
|
13675,20241011 09:05:00,74.66,74.72,74.46,74.57,687
|
|
13676,20241011 09:10:00,74.55,74.6,74.48,74.6,175
|
|
13677,20241011 09:15:00,74.58,74.59,74.38,74.44,309
|
|
13678,20241011 09:20:00,74.44,74.62,74.42,74.48,333
|
|
13679,20241011 09:25:00,74.49,74.51,74.39,74.47,250
|
|
13680,20241011 09:30:00,74.47,74.69,74.44,74.67,500
|
|
13681,20241011 09:35:00,74.67,74.75,74.61,74.74,381
|
|
13682,20241011 09:40:00,74.75,74.82,74.64,74.7,480
|
|
13683,20241011 09:45:00,74.73,74.73,74.46,74.47,395
|
|
13684,20241011 09:50:00,74.46,74.62,74.43,74.56,297
|
|
13685,20241011 09:55:00,74.53,74.59,74.42,74.5,248
|
|
13686,20241011 10:00:00,74.47,74.48,74.12,74.4,1144
|
|
13687,20241011 10:05:00,74.4,74.62,74.36,74.55,891
|
|
13688,20241011 10:10:00,74.55,74.74,74.51,74.53,674
|
|
13689,20241011 10:15:00,74.55,74.77,74.54,74.72,356
|
|
13690,20241011 10:20:00,74.72,74.77,74.6,74.66,517
|
|
13691,20241011 10:25:00,74.69,75.04,74.67,75.0,1571
|
|
13692,20241011 10:30:00,75.01,75.07,74.8,74.89,781
|
|
13693,20241011 10:35:00,74.9,75.04,74.82,74.96,405
|
|
13694,20241011 10:40:00,74.96,75.02,74.83,75.01,467
|
|
13695,20241011 10:45:00,75.0,75.01,74.8,74.94,464
|
|
13696,20241011 10:50:00,74.97,74.98,74.85,74.96,539
|
|
13697,20241011 10:55:00,74.96,75.26,74.9,75.26,1313
|
|
13698,20241011 11:00:00,75.26,75.28,75.13,75.15,729
|
|
13699,20241011 11:05:00,75.15,75.17,74.98,75.07,426
|
|
13700,20241011 11:10:00,75.09,75.1,74.89,74.93,390
|
|
13701,20241011 11:15:00,74.94,74.95,74.67,74.77,763
|
|
13702,20241011 11:20:00,74.77,74.89,74.74,74.84,786
|
|
13703,20241011 11:25:00,74.83,74.91,74.79,74.88,573
|
|
13704,20241011 11:30:00,74.89,74.98,74.6,74.64,946
|
|
13705,20241011 11:35:00,74.65,74.73,74.58,74.72,910
|
|
13706,20241011 11:40:00,74.71,74.71,74.53,74.6,497
|
|
13707,20241011 11:45:00,74.61,74.76,74.56,74.57,406
|
|
13708,20241011 11:50:00,74.58,74.72,74.54,74.67,258
|
|
13709,20241011 11:55:00,74.67,74.75,74.62,74.73,264
|
|
13710,20241011 12:00:00,74.74,74.76,74.65,74.67,323
|
|
13711,20241011 12:05:00,74.68,74.7,74.55,74.6,260
|
|
13712,20241011 12:10:00,74.61,74.67,74.58,74.59,316
|
|
13713,20241011 12:15:00,74.59,74.76,74.53,74.74,529
|
|
13714,20241011 12:20:00,74.74,74.85,74.68,74.78,523
|
|
13715,20241011 12:25:00,74.77,74.82,74.73,74.74,345
|
|
13716,20241011 12:30:00,74.75,74.77,74.62,74.65,402
|
|
13717,20241011 12:35:00,74.65,74.68,74.59,74.62,305
|
|
13718,20241011 12:40:00,74.62,74.66,74.58,74.61,155
|
|
13719,20241011 12:45:00,74.63,74.72,74.63,74.64,419
|
|
13720,20241011 12:50:00,74.64,74.66,74.57,74.61,270
|
|
13721,20241011 12:55:00,74.61,74.66,74.56,74.65,286
|
|
13722,20241011 13:00:00,74.67,74.76,74.62,74.67,277
|
|
13723,20241011 13:05:00,74.66,74.76,74.62,74.65,288
|
|
13724,20241011 13:10:00,74.66,74.69,74.34,74.42,667
|
|
13725,20241011 13:15:00,74.41,74.6,74.39,74.53,366
|
|
13726,20241011 13:20:00,74.54,74.67,74.49,74.67,292
|
|
13727,20241011 13:25:00,74.67,74.75,74.66,74.67,592
|
|
13728,20241011 13:30:00,74.69,74.82,74.67,74.8,376
|
|
13729,20241011 13:35:00,74.8,74.83,74.76,74.81,226
|
|
13730,20241011 13:40:00,74.81,75.0,74.78,74.99,322
|
|
13731,20241011 13:45:00,75.0,75.07,74.93,75.0,443
|
|
13732,20241011 13:50:00,75.01,75.13,74.98,75.03,684
|
|
13733,20241011 13:55:00,75.03,75.06,74.97,74.97,423
|
|
13734,20241011 14:00:00,74.98,75.05,74.9,74.92,359
|
|
13735,20241011 14:05:00,74.92,74.98,74.82,74.82,288
|
|
13736,20241011 14:10:00,74.82,74.95,74.81,74.82,521
|
|
13737,20241011 14:15:00,74.83,74.87,74.8,74.86,332
|
|
13738,20241011 14:20:00,74.85,74.93,74.82,74.93,371
|
|
13739,20241011 14:25:00,74.93,75.02,74.74,74.8,3258
|
|
13740,20241011 14:30:00,74.81,74.83,74.72,74.81,583
|
|
13741,20241011 14:35:00,74.8,74.81,74.75,74.79,321
|
|
13742,20241011 14:40:00,74.78,74.83,74.65,74.68,315
|
|
13743,20241011 14:45:00,74.67,74.76,74.67,74.76,242
|
|
13744,20241011 14:50:00,74.75,74.77,74.7,74.73,184
|
|
13745,20241011 14:55:00,74.72,74.8,74.7,74.8,117
|
|
13746,20241011 15:00:00,74.79,74.84,74.72,74.72,188
|
|
13747,20241011 15:05:00,74.72,74.72,74.62,74.62,287
|
|
13748,20241011 15:10:00,74.6,74.64,74.49,74.54,222
|
|
13749,20241011 15:15:00,74.55,74.69,74.54,74.68,300
|
|
13750,20241011 15:20:00,74.7,74.72,74.66,74.72,102
|
|
13751,20241011 15:25:00,74.73,74.79,74.71,74.76,134
|
|
13752,20241011 15:30:00,74.76,74.82,74.74,74.79,98
|
|
13753,20241011 15:35:00,74.78,74.83,74.77,74.81,92
|
|
13754,20241011 15:40:00,74.8,74.81,74.75,74.78,116
|
|
13755,20241011 15:45:00,74.77,74.86,74.77,74.85,148
|
|
13756,20241011 15:50:00,74.86,74.94,74.82,74.86,387
|
|
13757,20241011 15:55:00,74.85,74.88,74.84,74.87,178
|
|
13758,20241011 16:00:00,74.85,74.87,74.81,74.84,97
|
|
13759,20241011 16:05:00,74.83,74.87,74.81,74.87,84
|
|
13760,20241011 16:10:00,74.86,74.87,74.84,74.86,44
|
|
13761,20241011 16:15:00,74.86,74.98,74.86,74.95,105
|
|
13762,20241011 16:20:00,74.95,75.06,74.95,75.02,112
|
|
13763,20241011 16:25:00,75.0,75.05,75.0,75.03,181
|
|
13764,20241011 16:30:00,75.02,75.02,74.98,75.01,99
|
|
13765,20241011 16:35:00,75.0,75.0,74.93,74.95,59
|
|
13766,20241011 16:40:00,74.94,74.94,74.88,74.9,70
|
|
13767,20241011 16:45:00,74.89,74.89,74.74,74.74,88
|
|
13768,20241011 16:50:00,74.72,74.72,74.65,74.71,169
|
|
13769,20241011 16:55:00,74.71,74.8,74.66,74.71,98
|
|
13770,20241013 18:00:00,74.26,74.35,73.96,74.02,643
|
|
13771,20241013 18:05:00,74.02,74.04,73.8,74.0,459
|
|
13772,20241013 18:10:00,74.02,74.09,73.94,73.99,131
|
|
13773,20241013 18:15:00,73.97,73.99,73.86,73.93,221
|
|
13774,20241013 18:20:00,73.93,73.93,73.85,73.88,164
|
|
13775,20241013 18:25:00,73.87,73.96,73.64,73.9,334
|
|
13776,20241013 18:30:00,73.92,73.95,73.87,73.87,27
|
|
13777,20241013 18:35:00,73.87,73.87,73.75,73.78,69
|
|
13778,20241013 18:40:00,73.78,73.81,73.72,73.78,49
|
|
13779,20241013 18:45:00,73.75,73.85,73.73,73.83,27
|
|
13780,20241013 18:50:00,73.83,73.83,73.76,73.76,26
|
|
13781,20241013 18:55:00,73.73,73.74,73.66,73.67,74
|
|
13782,20241013 19:00:00,73.67,73.69,73.5,73.66,143
|
|
13783,20241013 19:05:00,73.64,73.74,73.61,73.63,94
|
|
13784,20241013 19:10:00,73.62,73.62,73.57,73.58,46
|
|
13785,20241013 19:15:00,73.57,73.58,73.44,73.46,198
|
|
13786,20241013 19:20:00,73.45,73.55,73.42,73.55,120
|
|
13787,20241013 19:25:00,73.55,73.58,73.52,73.56,58
|
|
13788,20241013 19:30:00,73.55,73.6,73.52,73.57,39
|
|
13789,20241013 19:35:00,73.57,73.61,73.57,73.58,42
|
|
13790,20241013 19:40:00,73.59,73.64,73.59,73.63,46
|
|
13791,20241013 19:45:00,73.61,73.61,73.54,73.54,35
|
|
13792,20241013 19:50:00,73.53,73.57,73.53,73.55,13
|
|
13793,20241013 19:55:00,73.57,73.58,73.55,73.56,17
|
|
13794,20241013 20:00:00,73.55,73.55,73.41,73.43,90
|
|
13795,20241013 20:05:00,73.42,73.52,73.42,73.48,72
|
|
13796,20241013 20:10:00,73.48,73.59,73.48,73.59,57
|
|
13797,20241013 20:15:00,73.58,73.7,73.56,73.68,97
|
|
13798,20241013 20:20:00,73.7,73.75,73.7,73.72,40
|
|
13799,20241013 20:25:00,73.71,73.78,73.69,73.78,59
|
|
13800,20241013 20:30:00,73.77,73.85,73.75,73.82,128
|
|
13801,20241013 20:35:00,73.81,73.86,73.79,73.79,41
|
|
13802,20241013 20:40:00,73.81,73.82,73.79,73.79,5
|
|
13803,20241013 20:45:00,73.78,73.78,73.75,73.75,24
|
|
13804,20241013 20:50:00,73.75,73.87,73.75,73.85,45
|
|
13805,20241013 20:55:00,73.84,73.88,73.84,73.87,31
|
|
13806,20241013 21:00:00,73.87,73.87,73.57,73.59,533
|
|
13807,20241013 21:05:00,73.6,73.73,73.53,73.72,149
|
|
13808,20241013 21:10:00,73.71,73.71,73.57,73.63,108
|
|
13809,20241013 21:15:00,73.64,73.77,73.62,73.77,94
|
|
13810,20241013 21:20:00,73.77,73.8,73.66,73.66,71
|
|
13811,20241013 21:25:00,73.66,73.91,73.66,73.76,100
|
|
13812,20241013 21:30:00,73.75,73.81,73.56,73.56,135
|
|
13813,20241013 21:35:00,73.57,73.91,73.57,73.9,294
|
|
13814,20241013 21:40:00,73.92,73.97,73.83,73.89,296
|
|
13815,20241013 21:45:00,73.89,73.9,73.79,73.82,119
|
|
13816,20241013 21:50:00,73.82,73.82,73.74,73.8,41
|
|
13817,20241013 21:55:00,73.79,73.83,73.74,73.76,39
|
|
13818,20241013 22:00:00,73.76,73.76,73.57,73.62,71
|
|
13819,20241013 22:05:00,73.6,73.63,73.52,73.6,139
|
|
13820,20241013 22:10:00,73.67,73.7,73.61,73.64,32
|
|
13821,20241013 22:15:00,73.63,73.65,73.59,73.6,30
|
|
13822,20241013 22:20:00,73.59,73.61,73.57,73.59,63
|
|
13823,20241013 22:25:00,73.59,73.62,73.59,73.6,31
|
|
13824,20241013 22:30:00,73.59,73.67,73.59,73.63,26
|
|
13825,20241013 22:35:00,73.63,73.81,73.61,73.76,102
|
|
13826,20241013 22:40:00,73.75,73.8,73.71,73.77,79
|
|
13827,20241013 22:45:00,73.8,73.91,73.8,73.9,57
|
|
13828,20241013 22:50:00,73.91,73.97,73.88,73.97,97
|
|
13829,20241013 22:55:00,73.97,73.97,73.93,73.93,26
|
|
13830,20241013 23:00:00,73.94,73.97,73.92,73.92,104
|
|
13831,20241013 23:05:00,73.91,74.03,73.9,74.0,109
|
|
13832,20241013 23:10:00,73.99,74.02,73.98,74.01,34
|
|
13833,20241013 23:15:00,73.99,74.04,73.97,74.04,17
|
|
13834,20241013 23:20:00,74.04,74.06,73.98,74.01,25
|
|
13835,20241013 23:25:00,74.01,74.03,73.99,74.03,35
|
|
13836,20241013 23:30:00,74.03,74.09,74.02,74.08,74
|
|
13837,20241013 23:35:00,74.09,74.11,74.08,74.11,36
|
|
13838,20241013 23:40:00,74.11,74.12,74.1,74.12,14
|
|
13839,20241013 23:45:00,74.12,74.14,74.12,74.14,17
|
|
13840,20241013 23:50:00,74.13,74.14,74.08,74.09,42
|
|
13841,20241013 23:55:00,74.09,74.1,73.99,73.99,89
|
|
13842,20241014 00:00:00,74.0,74.02,73.96,73.96,36
|
|
13843,20241014 00:05:00,73.96,73.99,73.96,73.96,42
|
|
13844,20241014 00:10:00,73.96,73.97,73.93,73.97,50
|
|
13845,20241014 00:15:00,73.97,73.99,73.95,73.98,19
|
|
13846,20241014 00:20:00,73.99,73.99,73.97,73.97,9
|
|
13847,20241014 00:25:00,73.96,73.96,73.92,73.93,17
|
|
13848,20241014 00:30:00,73.97,73.97,73.96,73.97,4
|
|
13849,20241014 00:35:00,73.99,73.99,73.96,73.97,8
|
|
13850,20241014 00:40:00,73.97,73.97,73.94,73.94,18
|
|
13851,20241014 00:45:00,73.95,73.99,73.95,73.95,25
|
|
13852,20241014 00:50:00,73.95,73.95,73.95,73.95,1
|
|
13853,20241014 00:55:00,73.96,73.96,73.96,73.96,2
|
|
13854,20241014 01:00:00,73.98,74.0,73.97,74.0,6
|
|
13855,20241014 01:05:00,74.0,74.0,73.95,73.95,25
|
|
13856,20241014 01:10:00,73.94,73.95,73.91,73.91,16
|
|
13857,20241014 01:15:00,73.92,74.01,73.92,74.01,25
|
|
13858,20241014 01:20:00,74.02,74.06,74.02,74.04,34
|
|
13859,20241014 01:25:00,74.05,74.09,74.05,74.07,43
|
|
13860,20241014 01:30:00,74.07,74.15,74.03,74.05,112
|
|
13861,20241014 01:35:00,74.06,74.09,74.03,74.05,59
|
|
13862,20241014 01:40:00,74.07,74.07,74.0,74.04,95
|
|
13863,20241014 01:45:00,74.06,74.06,73.99,73.99,20
|
|
13864,20241014 01:50:00,73.98,74.0,73.91,73.93,71
|
|
13865,20241014 01:55:00,73.98,73.98,73.92,73.94,22
|
|
13866,20241014 02:00:00,73.95,73.99,73.92,73.92,45
|
|
13867,20241014 02:05:00,73.91,73.93,73.8,73.8,191
|
|
13868,20241014 02:10:00,73.8,73.9,73.8,73.88,85
|
|
13869,20241014 02:15:00,73.86,73.88,73.82,73.83,52
|
|
13870,20241014 02:20:00,73.84,73.96,73.84,73.94,105
|
|
13871,20241014 02:25:00,73.94,73.96,73.9,73.95,85
|
|
13872,20241014 02:30:00,73.95,73.97,73.85,73.87,64
|
|
13873,20241014 02:35:00,73.87,73.92,73.86,73.87,40
|
|
13874,20241014 02:40:00,73.88,73.91,73.85,73.9,26
|
|
13875,20241014 02:45:00,73.9,73.93,73.87,73.89,19
|
|
13876,20241014 02:50:00,73.87,73.9,73.87,73.89,13
|
|
13877,20241014 02:55:00,73.87,73.88,73.81,73.81,45
|
|
13878,20241014 03:00:00,73.81,73.88,73.79,73.83,159
|
|
13879,20241014 03:05:00,73.81,73.82,73.59,73.67,333
|
|
13880,20241014 03:10:00,73.66,73.67,73.53,73.53,153
|
|
13881,20241014 03:15:00,73.55,73.59,73.47,73.49,289
|
|
13882,20241014 03:20:00,73.5,73.63,73.5,73.6,212
|
|
13883,20241014 03:25:00,73.61,73.68,73.6,73.61,177
|
|
13884,20241014 03:30:00,73.62,73.65,73.54,73.6,227
|
|
13885,20241014 03:35:00,73.59,73.66,73.54,73.66,128
|
|
13886,20241014 03:40:00,73.65,73.77,73.61,73.62,130
|
|
13887,20241014 03:45:00,73.62,73.65,73.56,73.65,103
|
|
13888,20241014 03:50:00,73.64,73.65,73.56,73.56,104
|
|
13889,20241014 03:55:00,73.55,73.56,73.5,73.55,77
|
|
13890,20241014 04:00:00,73.56,73.81,73.56,73.79,194
|
|
13891,20241014 04:05:00,73.8,73.84,73.7,73.83,79
|
|
13892,20241014 04:10:00,73.84,73.96,73.78,73.78,178
|
|
13893,20241014 04:15:00,73.79,73.82,73.65,73.73,93
|
|
13894,20241014 04:20:00,73.75,73.89,73.68,73.87,166
|
|
13895,20241014 04:25:00,73.87,73.95,73.75,73.83,328
|
|
13896,20241014 04:30:00,73.84,73.85,73.58,73.64,272
|
|
13897,20241014 04:35:00,73.64,73.85,73.6,73.77,284
|
|
13898,20241014 04:40:00,73.77,73.9,73.75,73.86,70
|
|
13899,20241014 04:45:00,73.87,73.87,73.67,73.67,96
|
|
13900,20241014 04:50:00,73.68,73.76,73.61,73.63,49
|
|
13901,20241014 04:55:00,73.64,73.73,73.61,73.7,51
|
|
13902,20241014 05:00:00,73.68,73.69,73.24,73.26,652
|
|
13903,20241014 05:05:00,73.24,73.4,72.95,73.02,713
|
|
13904,20241014 05:10:00,73.0,73.24,72.99,73.2,349
|
|
13905,20241014 05:15:00,73.22,73.29,73.19,73.25,321
|
|
13906,20241014 05:20:00,73.22,73.29,73.16,73.28,176
|
|
13907,20241014 05:25:00,73.28,73.3,73.23,73.3,62
|
|
13908,20241014 05:30:00,73.28,73.34,73.04,73.14,259
|
|
13909,20241014 05:35:00,73.13,73.17,73.04,73.17,142
|
|
13910,20241014 05:40:00,73.17,73.18,73.1,73.11,67
|
|
13911,20241014 05:45:00,73.12,73.16,73.07,73.07,55
|
|
13912,20241014 05:50:00,73.06,73.08,72.8,72.85,384
|
|
13913,20241014 05:55:00,72.85,72.9,72.77,72.87,419
|
|
13914,20241014 06:00:00,72.87,72.93,72.81,72.89,195
|
|
13915,20241014 06:05:00,72.88,72.91,72.79,72.91,158
|
|
13916,20241014 06:10:00,72.89,72.95,72.87,72.87,145
|
|
13917,20241014 06:15:00,72.87,72.97,72.82,72.92,284
|
|
13918,20241014 06:20:00,72.93,73.02,72.93,72.95,137
|
|
13919,20241014 06:25:00,72.96,72.99,72.91,72.99,52
|
|
13920,20241014 06:30:00,72.97,73.3,72.97,73.16,434
|
|
13921,20241014 06:35:00,73.14,73.22,73.11,73.15,135
|
|
13922,20241014 06:40:00,73.16,73.22,73.14,73.2,85
|
|
13923,20241014 06:45:00,73.2,73.21,73.05,73.1,107
|
|
13924,20241014 06:50:00,73.13,73.21,73.12,73.12,63
|
|
13925,20241014 06:55:00,73.14,73.17,73.03,73.05,74
|
|
13926,20241014 07:00:00,73.04,73.19,73.02,73.11,107
|
|
13927,20241014 07:05:00,73.1,73.19,73.08,73.16,70
|
|
13928,20241014 07:10:00,73.17,73.22,73.04,73.07,139
|
|
13929,20241014 07:15:00,73.05,73.12,73.01,73.1,140
|
|
13930,20241014 07:20:00,73.11,73.16,73.04,73.04,55
|
|
13931,20241014 07:25:00,73.05,73.1,72.98,73.1,82
|
|
13932,20241014 07:30:00,73.07,73.27,73.07,73.25,87
|
|
13933,20241014 07:35:00,73.27,73.3,73.2,73.22,68
|
|
13934,20241014 07:40:00,73.22,73.32,73.22,73.26,84
|
|
13935,20241014 07:45:00,73.24,73.32,73.24,73.29,46
|
|
13936,20241014 07:50:00,73.26,73.36,73.19,73.21,64
|
|
13937,20241014 07:55:00,73.19,73.29,73.19,73.25,101
|
|
13938,20241014 08:00:00,73.25,73.49,73.24,73.45,212
|
|
13939,20241014 08:05:00,73.46,73.5,73.41,73.5,129
|
|
13940,20241014 08:10:00,73.48,73.52,73.37,73.45,209
|
|
13941,20241014 08:15:00,73.45,73.48,73.38,73.43,204
|
|
13942,20241014 08:20:00,73.44,73.45,73.4,73.43,150
|
|
13943,20241014 08:25:00,73.4,73.43,73.37,73.39,50
|
|
13944,20241014 08:30:00,73.41,73.45,73.37,73.42,102
|
|
13945,20241014 08:35:00,73.4,73.41,73.24,73.25,137
|
|
13946,20241014 08:40:00,73.25,73.33,73.23,73.28,113
|
|
13947,20241014 08:45:00,73.29,73.36,73.24,73.3,82
|
|
13948,20241014 08:50:00,73.31,73.41,73.31,73.36,143
|
|
13949,20241014 08:55:00,73.38,73.4,73.18,73.18,229
|
|
13950,20241014 09:00:00,73.18,73.38,73.07,73.35,731
|
|
13951,20241014 09:05:00,73.36,73.48,73.28,73.3,494
|
|
13952,20241014 09:10:00,73.31,73.56,73.3,73.42,493
|
|
13953,20241014 09:15:00,73.41,73.52,73.36,73.46,203
|
|
13954,20241014 09:20:00,73.46,73.58,73.39,73.43,198
|
|
13955,20241014 09:25:00,73.4,73.54,73.37,73.52,204
|
|
13956,20241014 09:30:00,73.51,73.72,73.48,73.72,535
|
|
13957,20241014 09:35:00,73.71,73.8,73.53,73.55,608
|
|
13958,20241014 09:40:00,73.55,73.95,73.45,73.88,1323
|
|
13959,20241014 09:45:00,73.91,74.07,73.81,74.04,997
|
|
13960,20241014 09:50:00,74.04,74.04,73.74,73.77,479
|
|
13961,20241014 09:55:00,73.77,73.9,73.72,73.89,468
|
|
13962,20241014 10:00:00,73.88,74.01,73.83,73.93,484
|
|
13963,20241014 10:05:00,73.94,73.96,73.7,73.74,409
|
|
13964,20241014 10:10:00,73.75,73.89,73.75,73.79,474
|
|
13965,20241014 10:15:00,73.79,73.8,73.34,73.39,936
|
|
13966,20241014 10:20:00,73.38,73.44,73.2,73.4,723
|
|
13967,20241014 10:25:00,73.38,73.45,73.26,73.29,314
|
|
13968,20241014 10:30:00,73.29,73.41,73.26,73.37,428
|
|
13969,20241014 10:35:00,73.37,73.43,73.23,73.35,468
|
|
13970,20241014 10:40:00,73.35,73.39,73.25,73.39,381
|
|
13971,20241014 10:45:00,73.38,73.71,73.33,73.7,625
|
|
13972,20241014 10:50:00,73.7,73.82,73.59,73.81,439
|
|
13973,20241014 10:55:00,73.81,73.86,73.63,73.65,402
|
|
13974,20241014 11:00:00,73.63,73.74,73.56,73.66,333
|
|
13975,20241014 11:05:00,73.66,73.71,73.59,73.65,133
|
|
13976,20241014 11:10:00,73.64,73.68,73.43,73.55,454
|
|
13977,20241014 11:15:00,73.55,73.57,73.43,73.44,292
|
|
13978,20241014 11:20:00,73.45,73.5,73.34,73.42,285
|
|
13979,20241014 11:25:00,73.43,73.48,73.29,73.4,445
|
|
13980,20241014 11:30:00,73.39,73.52,73.07,73.1,654
|
|
13981,20241014 11:35:00,73.12,73.23,72.99,73.12,517
|
|
13982,20241014 11:40:00,73.12,73.25,73.06,73.09,399
|
|
13983,20241014 11:45:00,73.09,73.1,73.03,73.06,222
|
|
13984,20241014 11:50:00,73.05,73.1,72.94,73.06,566
|
|
13985,20241014 11:55:00,73.08,73.19,73.08,73.19,271
|
|
13986,20241014 12:00:00,73.17,73.2,73.0,73.01,396
|
|
13987,20241014 12:05:00,73.02,73.2,73.02,73.08,213
|
|
13988,20241014 12:10:00,73.07,73.24,73.07,73.22,215
|
|
13989,20241014 12:15:00,73.22,73.23,73.13,73.17,224
|
|
13990,20241014 12:20:00,73.18,73.22,73.12,73.17,203
|
|
13991,20241014 12:25:00,73.15,73.23,73.15,73.2,162
|
|
13992,20241014 12:30:00,73.2,73.24,73.05,73.12,246
|
|
13993,20241014 12:35:00,73.13,73.14,73.06,73.13,224
|
|
13994,20241014 12:40:00,73.13,73.35,73.1,73.3,380
|
|
13995,20241014 12:45:00,73.31,73.4,73.29,73.33,164
|
|
13996,20241014 12:50:00,73.33,73.41,73.24,73.36,284
|
|
13997,20241014 12:55:00,73.37,73.46,73.35,73.38,336
|
|
13998,20241014 13:00:00,73.38,73.4,73.3,73.34,286
|
|
13999,20241014 13:05:00,73.33,73.38,73.3,73.33,184
|
|
14000,20241014 13:10:00,73.33,73.42,73.32,73.37,265
|
|
14001,20241014 13:15:00,73.36,73.44,73.34,73.4,180
|
|
14002,20241014 13:20:00,73.39,73.44,73.38,73.39,150
|
|
14003,20241014 13:25:00,73.39,73.56,73.39,73.55,327
|
|
14004,20241014 13:30:00,73.55,73.64,73.52,73.54,223
|
|
14005,20241014 13:35:00,73.55,73.63,73.54,73.54,189
|
|
14006,20241014 13:40:00,73.54,73.65,73.54,73.64,172
|
|
14007,20241014 13:45:00,73.65,73.68,73.62,73.65,163
|
|
14008,20241014 13:50:00,73.66,73.69,73.61,73.62,204
|
|
14009,20241014 13:55:00,73.61,73.62,73.47,73.52,351
|
|
14010,20241014 14:00:00,73.52,73.55,73.41,73.47,324
|
|
14011,20241014 14:05:00,73.46,73.46,73.31,73.37,273
|
|
14012,20241014 14:10:00,73.37,73.46,73.34,73.44,176
|
|
14013,20241014 14:15:00,73.45,73.57,73.4,73.57,395
|
|
14014,20241014 14:20:00,73.58,73.58,73.44,73.5,329
|
|
14015,20241014 14:25:00,73.5,73.52,73.14,73.26,2142
|
|
14016,20241014 14:30:00,73.26,73.36,73.24,73.33,537
|
|
14017,20241014 14:35:00,73.32,73.32,73.26,73.29,288
|
|
14018,20241014 14:40:00,73.29,73.38,73.29,73.37,153
|
|
14019,20241014 14:45:00,73.37,73.38,73.29,73.31,147
|
|
14020,20241014 14:50:00,73.3,73.35,73.3,73.32,134
|
|
14021,20241014 14:55:00,73.3,73.32,73.3,73.3,24
|
|
14022,20241014 15:00:00,73.3,73.3,73.25,73.27,97
|
|
14023,20241014 15:05:00,73.27,73.33,73.27,73.27,91
|
|
14024,20241014 15:10:00,73.26,73.28,73.24,73.25,53
|
|
14025,20241014 15:15:00,73.24,73.24,73.19,73.22,119
|
|
14026,20241014 15:20:00,73.21,73.23,73.19,73.22,79
|
|
14027,20241014 15:25:00,73.22,73.28,73.22,73.23,121
|
|
14028,20241014 15:30:00,73.22,73.23,73.21,73.23,46
|
|
14029,20241014 15:35:00,73.24,73.24,73.19,73.19,69
|
|
14030,20241014 15:40:00,73.2,73.25,73.2,73.25,38
|
|
14031,20241014 15:45:00,73.24,73.31,73.23,73.31,113
|
|
14032,20241014 15:50:00,73.31,73.36,73.29,73.33,160
|
|
14033,20241014 15:55:00,73.34,73.38,73.32,73.36,167
|
|
14034,20241014 16:00:00,73.37,73.4,73.36,73.38,125
|
|
14035,20241014 16:05:00,73.39,73.42,73.38,73.4,36
|
|
14036,20241014 16:10:00,73.39,73.39,73.34,73.38,20
|
|
14037,20241014 16:15:00,73.39,73.42,73.39,73.42,7
|
|
14038,20241014 16:20:00,73.41,73.45,73.41,73.41,41
|
|
14039,20241014 16:25:00,73.41,73.43,73.41,73.42,18
|
|
14040,20241014 16:30:00,73.41,73.42,73.39,73.39,33
|
|
14041,20241014 16:35:00,73.4,73.41,73.0,73.01,313
|
|
14042,20241014 16:40:00,73.01,73.02,72.01,72.21,2116
|
|
14043,20241014 16:45:00,72.2,72.32,71.35,71.37,2122
|
|
14044,20241014 16:50:00,71.38,71.81,71.29,71.47,1299
|
|
14045,20241014 16:55:00,71.49,71.61,71.24,71.3,907
|
|
14046,20241014 18:00:00,71.14,71.43,70.84,71.33,619
|
|
14047,20241014 18:05:00,71.33,71.42,71.21,71.3,186
|
|
14048,20241014 18:10:00,71.29,71.37,71.28,71.32,193
|
|
14049,20241014 18:15:00,71.32,71.36,71.26,71.35,145
|
|
14050,20241014 18:20:00,71.36,71.45,71.34,71.44,151
|
|
14051,20241014 18:25:00,71.45,71.57,71.43,71.48,116
|
|
14052,20241014 18:30:00,71.45,71.54,71.45,71.52,86
|
|
14053,20241014 18:35:00,71.5,71.51,71.46,71.5,76
|
|
14054,20241014 18:40:00,71.5,71.51,71.45,71.48,22
|
|
14055,20241014 18:45:00,71.48,71.48,71.47,71.47,22
|
|
14056,20241014 18:50:00,71.48,71.48,71.35,71.39,74
|
|
14057,20241014 18:55:00,71.38,71.4,71.38,71.4,28
|
|
14058,20241014 19:00:00,71.38,71.48,71.38,71.47,49
|
|
14059,20241014 19:05:00,71.47,71.49,71.45,71.48,47
|
|
14060,20241014 19:10:00,71.48,71.49,71.47,71.47,37
|
|
14061,20241014 19:15:00,71.46,71.46,71.31,71.31,99
|
|
14062,20241014 19:20:00,71.32,71.34,71.28,71.33,69
|
|
14063,20241014 19:25:00,71.32,71.4,71.29,71.34,129
|
|
14064,20241014 19:30:00,71.31,71.31,71.25,71.27,138
|
|
14065,20241014 19:35:00,71.25,71.27,71.13,71.18,111
|
|
14066,20241014 19:40:00,71.15,71.19,71.15,71.17,22
|
|
14067,20241014 19:45:00,71.18,71.2,71.09,71.12,84
|
|
14068,20241014 19:50:00,71.11,71.11,71.05,71.08,56
|
|
14069,20241014 19:55:00,71.08,71.13,71.05,71.11,66
|
|
14070,20241014 20:00:00,71.12,71.32,70.97,71.29,498
|
|
14071,20241014 20:05:00,71.28,71.29,71.13,71.16,151
|
|
14072,20241014 20:10:00,71.17,71.23,71.06,71.22,215
|
|
14073,20241014 20:15:00,71.22,71.22,71.11,71.16,61
|
|
14074,20241014 20:20:00,71.15,71.23,71.14,71.23,95
|
|
14075,20241014 20:25:00,71.21,71.25,71.21,71.25,61
|
|
14076,20241014 20:30:00,71.25,71.36,71.25,71.36,92
|
|
14077,20241014 20:35:00,71.33,71.36,71.28,71.3,102
|
|
14078,20241014 20:40:00,71.27,71.27,71.23,71.23,88
|
|
14079,20241014 20:45:00,71.22,71.3,71.13,71.26,130
|
|
14080,20241014 20:50:00,71.25,71.28,71.17,71.19,74
|
|
14081,20241014 20:55:00,71.18,71.34,71.18,71.22,144
|
|
14082,20241014 21:00:00,71.21,71.41,71.16,71.31,313
|
|
14083,20241014 21:05:00,71.34,71.34,71.16,71.2,341
|
|
14084,20241014 21:10:00,71.18,71.19,71.07,71.1,197
|
|
14085,20241014 21:15:00,71.1,71.11,71.01,71.01,179
|
|
14086,20241014 21:20:00,71.01,71.1,71.01,71.09,97
|
|
14087,20241014 21:25:00,71.09,71.12,71.01,71.05,96
|
|
14088,20241014 21:30:00,71.04,71.13,71.03,71.11,86
|
|
14089,20241014 21:35:00,71.1,71.11,71.04,71.06,48
|
|
14090,20241014 21:40:00,71.04,71.04,70.95,70.99,104
|
|
14091,20241014 21:45:00,70.97,71.11,70.97,71.09,70
|
|
14092,20241014 21:50:00,71.07,71.1,71.04,71.04,29
|
|
14093,20241014 21:55:00,71.03,71.04,70.96,70.98,79
|
|
14094,20241014 22:00:00,70.98,71.08,70.96,71.05,80
|
|
14095,20241014 22:05:00,71.07,71.08,71.03,71.03,39
|
|
14096,20241014 22:10:00,71.02,71.05,70.98,71.03,124
|
|
14097,20241014 22:15:00,71.02,71.03,70.95,70.96,53
|
|
14098,20241014 22:20:00,70.98,71.03,70.97,70.97,48
|
|
14099,20241014 22:25:00,70.98,71.11,70.98,71.08,73
|
|
14100,20241014 22:30:00,71.1,71.16,71.1,71.16,70
|
|
14101,20241014 22:35:00,71.15,71.16,71.1,71.11,53
|
|
14102,20241014 22:40:00,71.09,71.11,71.01,71.03,97
|
|
14103,20241014 22:45:00,71.03,71.06,70.97,71.04,79
|
|
14104,20241014 22:50:00,71.05,71.11,71.05,71.08,60
|
|
14105,20241014 22:55:00,71.08,71.11,71.01,71.04,63
|
|
14106,20241014 23:00:00,71.04,71.05,70.98,70.99,67
|
|
14107,20241014 23:05:00,70.99,70.99,70.94,70.97,114
|
|
14108,20241014 23:10:00,70.97,71.01,70.96,70.97,71
|
|
14109,20241014 23:15:00,70.99,71.08,70.98,71.08,80
|
|
14110,20241014 23:20:00,71.08,71.08,71.0,71.05,60
|
|
14111,20241014 23:25:00,71.04,71.18,71.04,71.14,187
|
|
14112,20241014 23:30:00,71.13,71.25,71.13,71.22,302
|
|
14113,20241014 23:35:00,71.22,71.27,71.22,71.25,72
|
|
14114,20241014 23:40:00,71.24,71.25,71.16,71.18,54
|
|
14115,20241014 23:45:00,71.15,71.16,71.12,71.14,31
|
|
14116,20241014 23:50:00,71.15,71.16,71.1,71.16,60
|
|
14117,20241014 23:55:00,71.16,71.16,71.11,71.12,52
|
|
14118,20241015 00:00:00,71.11,71.11,70.96,71.01,163
|
|
14119,20241015 00:05:00,71.02,71.03,70.99,70.99,15
|
|
14120,20241015 00:10:00,70.96,71.11,70.94,71.09,88
|
|
14121,20241015 00:15:00,71.08,71.1,71.06,71.09,29
|
|
14122,20241015 00:20:00,71.07,71.07,71.04,71.06,13
|
|
14123,20241015 00:25:00,71.04,71.05,71.0,71.0,48
|
|
14124,20241015 00:30:00,71.0,71.04,71.0,71.04,20
|
|
14125,20241015 00:35:00,71.06,71.08,71.03,71.06,22
|
|
14126,20241015 00:40:00,71.06,71.07,71.01,71.01,87
|
|
14127,20241015 00:45:00,71.01,71.02,71.01,71.01,13
|
|
14128,20241015 00:50:00,71.01,71.02,70.98,70.98,28
|
|
14129,20241015 00:55:00,70.99,71.0,70.97,70.98,33
|
|
14130,20241015 01:00:00,70.97,71.0,70.79,70.8,264
|
|
14131,20241015 01:05:00,70.8,70.81,70.6,70.6,312
|
|
14132,20241015 01:10:00,70.61,70.63,70.5,70.51,392
|
|
14133,20241015 01:15:00,70.52,70.57,70.37,70.56,278
|
|
14134,20241015 01:20:00,70.52,70.58,70.48,70.54,79
|
|
14135,20241015 01:25:00,70.52,70.53,70.41,70.44,101
|
|
14136,20241015 01:30:00,70.41,70.43,70.2,70.22,456
|
|
14137,20241015 01:35:00,70.23,70.42,70.23,70.39,115
|
|
14138,20241015 01:40:00,70.4,70.51,70.4,70.46,166
|
|
14139,20241015 01:45:00,70.44,70.6,70.44,70.55,145
|
|
14140,20241015 01:50:00,70.55,70.59,70.51,70.55,108
|
|
14141,20241015 01:55:00,70.52,70.54,70.4,70.42,311
|
|
14142,20241015 02:00:00,70.44,70.55,70.44,70.55,110
|
|
14143,20241015 02:05:00,70.56,70.68,70.54,70.61,456
|
|
14144,20241015 02:10:00,70.61,70.71,70.58,70.7,157
|
|
14145,20241015 02:15:00,70.68,70.68,70.53,70.53,72
|
|
14146,20241015 02:20:00,70.52,70.53,70.43,70.5,213
|
|
14147,20241015 02:25:00,70.51,70.52,70.47,70.51,86
|
|
14148,20241015 02:30:00,70.53,70.64,70.46,70.59,219
|
|
14149,20241015 02:35:00,70.59,70.63,70.52,70.57,87
|
|
14150,20241015 02:40:00,70.58,70.67,70.55,70.63,104
|
|
14151,20241015 02:45:00,70.64,70.67,70.62,70.66,188
|
|
14152,20241015 02:50:00,70.64,70.67,70.62,70.67,147
|
|
14153,20241015 02:55:00,70.67,70.7,70.62,70.64,136
|
|
14154,20241015 03:00:00,70.63,70.63,70.42,70.56,387
|
|
14155,20241015 03:05:00,70.55,70.57,70.43,70.43,248
|
|
14156,20241015 03:10:00,70.44,70.54,70.39,70.49,488
|
|
14157,20241015 03:15:00,70.49,70.5,70.26,70.26,260
|
|
14158,20241015 03:20:00,70.27,70.31,70.23,70.28,186
|
|
14159,20241015 03:25:00,70.29,70.42,70.18,70.41,302
|
|
14160,20241015 03:30:00,70.41,70.45,70.35,70.35,138
|
|
14161,20241015 03:35:00,70.34,70.4,70.33,70.35,167
|
|
14162,20241015 03:40:00,70.35,70.56,70.33,70.49,261
|
|
14163,20241015 03:45:00,70.49,70.59,70.4,70.43,256
|
|
14164,20241015 03:50:00,70.41,70.47,70.36,70.4,136
|
|
14165,20241015 03:55:00,70.41,70.45,70.32,70.34,153
|
|
14166,20241015 04:00:00,70.34,70.34,69.96,69.96,548
|
|
14167,20241015 04:05:00,69.97,70.1,69.96,70.08,277
|
|
14168,20241015 04:10:00,70.08,70.16,70.01,70.09,297
|
|
14169,20241015 04:15:00,70.11,70.15,70.01,70.01,208
|
|
14170,20241015 04:20:00,70.01,70.16,69.99,70.15,244
|
|
14171,20241015 04:25:00,70.15,70.32,70.15,70.17,383
|
|
14172,20241015 04:30:00,70.17,70.19,70.03,70.15,258
|
|
14173,20241015 04:35:00,70.13,70.24,70.11,70.15,113
|
|
14174,20241015 04:40:00,70.15,70.16,70.06,70.08,141
|
|
14175,20241015 04:45:00,70.08,70.09,69.93,69.97,245
|
|
14176,20241015 04:50:00,69.98,70.04,69.89,69.89,166
|
|
14177,20241015 04:55:00,69.9,70.04,69.88,69.95,232
|
|
14178,20241015 05:00:00,69.96,69.96,69.76,69.84,362
|
|
14179,20241015 05:05:00,69.87,69.91,69.79,69.82,190
|
|
14180,20241015 05:10:00,69.84,69.87,69.77,69.84,236
|
|
14181,20241015 05:15:00,69.85,69.97,69.84,69.94,214
|
|
14182,20241015 05:20:00,69.94,69.95,69.86,69.88,256
|
|
14183,20241015 05:25:00,69.88,69.91,69.72,69.78,185
|
|
14184,20241015 05:30:00,69.78,69.78,69.6,69.62,375
|
|
14185,20241015 05:35:00,69.63,69.77,69.63,69.74,380
|
|
14186,20241015 05:40:00,69.74,69.74,69.59,69.6,336
|
|
14187,20241015 05:45:00,69.61,69.73,69.59,69.69,239
|
|
14188,20241015 05:50:00,69.68,69.68,69.46,69.46,371
|
|
14189,20241015 05:55:00,69.46,69.48,69.35,69.41,441
|
|
14190,20241015 06:00:00,69.4,69.44,69.23,69.25,653
|
|
14191,20241015 06:05:00,69.25,69.46,69.2,69.44,458
|
|
14192,20241015 06:10:00,69.43,69.6,69.34,69.56,461
|
|
14193,20241015 06:15:00,69.56,69.59,69.4,69.55,672
|
|
14194,20241015 06:20:00,69.54,69.83,69.51,69.64,765
|
|
14195,20241015 06:25:00,69.63,69.66,69.57,69.57,215
|
|
14196,20241015 06:30:00,69.57,69.65,69.54,69.62,311
|
|
14197,20241015 06:35:00,69.6,69.64,69.48,69.5,240
|
|
14198,20241015 06:40:00,69.49,69.61,69.43,69.57,257
|
|
14199,20241015 06:45:00,69.57,69.68,69.48,69.63,272
|
|
14200,20241015 06:50:00,69.62,69.62,69.54,69.58,182
|
|
14201,20241015 06:55:00,69.56,69.72,69.56,69.72,455
|
|
14202,20241015 07:00:00,69.73,69.85,69.72,69.84,528
|
|
14203,20241015 07:05:00,69.84,69.9,69.79,69.8,552
|
|
14204,20241015 07:10:00,69.81,69.95,69.81,69.87,601
|
|
14205,20241015 07:15:00,69.88,70.01,69.83,69.91,405
|
|
14206,20241015 07:20:00,69.91,70.08,69.83,70.05,377
|
|
14207,20241015 07:25:00,70.04,70.13,70.03,70.13,412
|
|
14208,20241015 07:30:00,70.13,70.24,70.04,70.19,609
|
|
14209,20241015 07:35:00,70.2,70.28,70.14,70.27,384
|
|
14210,20241015 07:40:00,70.27,70.36,70.22,70.32,958
|
|
14211,20241015 07:45:00,70.35,70.44,70.31,70.36,949
|
|
14212,20241015 07:50:00,70.35,70.38,70.16,70.31,807
|
|
14213,20241015 07:55:00,70.3,70.3,70.12,70.17,354
|
|
14214,20241015 08:00:00,70.18,70.19,70.01,70.13,579
|
|
14215,20241015 08:05:00,70.13,70.28,70.13,70.22,397
|
|
14216,20241015 08:10:00,70.22,70.26,70.14,70.17,445
|
|
14217,20241015 08:15:00,70.16,70.28,70.13,70.24,372
|
|
14218,20241015 08:20:00,70.24,70.32,70.2,70.31,384
|
|
14219,20241015 08:25:00,70.31,70.52,70.28,70.35,790
|
|
14220,20241015 08:30:00,70.36,70.38,70.24,70.28,667
|
|
14221,20241015 08:35:00,70.28,70.4,70.17,70.2,549
|
|
14222,20241015 08:40:00,70.21,70.21,70.02,70.03,625
|
|
14223,20241015 08:45:00,70.04,70.16,69.98,70.14,545
|
|
14224,20241015 08:50:00,70.13,70.24,70.01,70.03,279
|
|
14225,20241015 08:55:00,70.04,70.19,69.99,70.1,626
|
|
14226,20241015 09:00:00,70.1,70.35,70.02,70.35,1651
|
|
14227,20241015 09:05:00,70.33,70.39,70.18,70.21,839
|
|
14228,20241015 09:10:00,70.22,70.23,69.86,69.94,1399
|
|
14229,20241015 09:15:00,69.95,70.02,69.85,69.91,1098
|
|
14230,20241015 09:20:00,69.9,69.92,69.74,69.76,1087
|
|
14231,20241015 09:25:00,69.76,69.9,69.66,69.88,1457
|
|
14232,20241015 09:30:00,69.88,69.88,69.54,69.63,2086
|
|
14233,20241015 09:35:00,69.62,69.79,69.58,69.7,1194
|
|
14234,20241015 09:40:00,69.71,69.71,69.49,69.55,1194
|
|
14235,20241015 09:45:00,69.56,69.67,69.39,69.66,1250
|
|
14236,20241015 09:50:00,69.66,69.89,69.59,69.75,1227
|
|
14237,20241015 09:55:00,69.74,69.99,69.63,69.84,1284
|
|
14238,20241015 10:00:00,69.84,70.12,69.8,70.06,1238
|
|
14239,20241015 10:05:00,70.05,70.17,69.98,70.07,791
|
|
14240,20241015 10:10:00,70.08,70.14,69.96,69.97,458
|
|
14241,20241015 10:15:00,69.96,70.17,69.95,70.1,635
|
|
14242,20241015 10:20:00,70.09,70.09,69.76,69.79,1142
|
|
14243,20241015 10:25:00,69.79,69.85,69.61,69.63,1070
|
|
14244,20241015 10:30:00,69.63,69.68,69.52,69.65,775
|
|
14245,20241015 10:35:00,69.64,69.73,69.57,69.65,1022
|
|
14246,20241015 10:40:00,69.64,69.68,69.48,69.58,1137
|
|
14247,20241015 10:45:00,69.58,69.62,69.41,69.45,1126
|
|
14248,20241015 10:50:00,69.44,69.71,69.43,69.69,791
|
|
14249,20241015 10:55:00,69.68,69.68,69.46,69.52,755
|
|
14250,20241015 11:00:00,69.5,69.69,69.47,69.66,652
|
|
14251,20241015 11:05:00,69.66,69.73,69.53,69.54,706
|
|
14252,20241015 11:10:00,69.54,69.57,69.45,69.53,855
|
|
14253,20241015 11:15:00,69.53,69.57,69.37,69.45,610
|
|
14254,20241015 11:20:00,69.43,69.65,69.39,69.52,756
|
|
14255,20241015 11:25:00,69.53,69.56,69.39,69.54,820
|
|
14256,20241015 11:30:00,69.53,69.81,69.46,69.73,892
|
|
14257,20241015 11:35:00,69.73,69.74,69.49,69.58,453
|
|
14258,20241015 11:40:00,69.59,69.68,69.53,69.6,397
|
|
14259,20241015 11:45:00,69.59,69.7,69.57,69.65,404
|
|
14260,20241015 11:50:00,69.65,69.7,69.45,69.51,424
|
|
14261,20241015 11:55:00,69.5,69.51,69.25,69.33,916
|
|
14262,20241015 12:00:00,69.31,69.44,69.29,69.4,667
|
|
14263,20241015 12:05:00,69.41,69.66,69.41,69.59,639
|
|
14264,20241015 12:10:00,69.6,69.63,69.53,69.56,316
|
|
14265,20241015 12:15:00,69.54,69.68,69.5,69.64,308
|
|
14266,20241015 12:20:00,69.65,69.7,69.62,69.68,280
|
|
14267,20241015 12:25:00,69.67,69.86,69.65,69.82,743
|
|
14268,20241015 12:30:00,69.82,70.07,69.81,69.98,978
|
|
14269,20241015 12:35:00,69.97,70.15,69.95,70.09,733
|
|
14270,20241015 12:40:00,70.08,70.13,69.9,69.92,877
|
|
14271,20241015 12:45:00,69.91,70.01,69.89,69.97,250
|
|
14272,20241015 12:50:00,69.98,70.05,69.92,70.01,309
|
|
14273,20241015 12:55:00,70.01,70.08,69.95,70.01,374
|
|
14274,20241015 13:00:00,70.01,70.03,69.88,69.92,366
|
|
14275,20241015 13:05:00,69.93,69.93,69.73,69.76,402
|
|
14276,20241015 13:10:00,69.75,69.81,69.68,69.7,422
|
|
14277,20241015 13:15:00,69.7,69.88,69.7,69.82,479
|
|
14278,20241015 13:20:00,69.83,69.98,69.8,69.94,390
|
|
14279,20241015 13:25:00,69.94,69.95,69.85,69.91,275
|
|
14280,20241015 13:30:00,69.89,69.92,69.82,69.83,207
|
|
14281,20241015 13:35:00,69.84,69.88,69.8,69.84,188
|
|
14282,20241015 13:40:00,69.84,69.85,69.72,69.82,342
|
|
14283,20241015 13:45:00,69.81,69.89,69.78,69.87,360
|
|
14284,20241015 13:50:00,69.85,69.86,69.79,69.8,436
|
|
14285,20241015 13:55:00,69.79,69.84,69.76,69.79,501
|
|
14286,20241015 14:00:00,69.79,69.87,69.76,69.87,314
|
|
14287,20241015 14:05:00,69.86,69.93,69.82,69.88,387
|
|
14288,20241015 14:10:00,69.87,69.89,69.75,69.77,565
|
|
14289,20241015 14:15:00,69.78,70.11,69.76,70.08,1001
|
|
14290,20241015 14:20:00,70.08,70.13,70.04,70.08,687
|
|
14291,20241015 14:25:00,70.08,70.16,69.9,70.04,2072
|
|
14292,20241015 14:30:00,70.03,70.23,70.01,70.19,718
|
|
14293,20241015 14:35:00,70.18,70.3,70.17,70.28,336
|
|
14294,20241015 14:40:00,70.28,70.43,70.24,70.37,788
|
|
14295,20241015 14:45:00,70.38,70.41,70.31,70.35,328
|
|
14296,20241015 14:50:00,70.33,70.38,70.3,70.38,143
|
|
14297,20241015 14:55:00,70.36,70.41,70.36,70.38,142
|
|
14298,20241015 15:00:00,70.38,70.45,70.37,70.42,258
|
|
14299,20241015 15:05:00,70.41,70.45,70.35,70.45,172
|
|
14300,20241015 15:10:00,70.44,70.5,70.44,70.45,348
|
|
14301,20241015 15:15:00,70.46,70.49,70.38,70.39,261
|
|
14302,20241015 15:20:00,70.4,70.49,70.38,70.49,152
|
|
14303,20241015 15:25:00,70.49,70.49,70.37,70.38,171
|
|
14304,20241015 15:30:00,70.39,70.42,70.36,70.37,159
|
|
14305,20241015 15:35:00,70.37,70.4,70.33,70.33,96
|
|
14306,20241015 15:40:00,70.32,70.4,70.31,70.39,117
|
|
14307,20241015 15:45:00,70.38,70.38,70.31,70.33,141
|
|
14308,20241015 15:50:00,70.33,70.38,70.32,70.37,128
|
|
14309,20241015 15:55:00,70.36,70.36,70.32,70.32,204
|
|
14310,20241015 16:00:00,70.34,70.36,70.3,70.32,91
|
|
14311,20241015 16:05:00,70.32,70.33,70.3,70.31,47
|
|
14312,20241015 16:10:00,70.3,70.32,70.3,70.32,81
|
|
14313,20241015 16:15:00,70.31,70.33,70.3,70.31,84
|
|
14314,20241015 16:20:00,70.31,70.31,70.28,70.3,54
|
|
14315,20241015 16:25:00,70.3,70.35,70.3,70.34,54
|
|
14316,20241015 16:30:00,70.33,70.37,70.32,70.36,81
|
|
14317,20241015 16:35:00,70.36,70.39,70.36,70.37,46
|
|
14318,20241015 16:40:00,70.37,70.38,70.31,70.33,112
|
|
14319,20241015 16:45:00,70.35,70.35,70.24,70.25,126
|
|
14320,20241015 16:50:00,70.25,70.34,70.23,70.34,184
|
|
14321,20241015 16:55:00,70.35,70.44,70.35,70.44,121
|
|
14322,20241015 18:00:00,70.39,70.45,70.3,70.42,292
|
|
14323,20241015 18:05:00,70.4,70.4,70.34,70.34,16
|
|
14324,20241015 18:10:00,70.32,70.37,70.29,70.35,43
|
|
14325,20241015 18:15:00,70.35,70.38,70.33,70.33,66
|
|
14326,20241015 18:20:00,70.34,70.35,70.32,70.34,38
|
|
14327,20241015 18:25:00,70.33,70.34,70.33,70.33,7
|
|
14328,20241015 18:30:00,70.33,70.33,70.32,70.32,24
|
|
14329,20241015 18:35:00,70.32,70.32,70.31,70.31,20
|
|
14330,20241015 18:40:00,70.31,70.4,70.31,70.39,30
|
|
14331,20241015 18:45:00,70.39,70.41,70.39,70.39,26
|
|
14332,20241015 18:50:00,70.38,70.42,70.38,70.42,9
|
|
14333,20241015 18:55:00,70.42,70.42,70.42,70.42,6
|
|
14334,20241015 19:00:00,70.43,70.45,70.43,70.45,31
|
|
14335,20241015 19:05:00,70.44,70.5,70.44,70.5,54
|
|
14336,20241015 19:10:00,70.5,70.51,70.47,70.49,58
|
|
14337,20241015 19:15:00,70.47,70.51,70.44,70.5,58
|
|
14338,20241015 19:20:00,70.49,70.53,70.49,70.51,71
|
|
14339,20241015 19:25:00,70.51,70.52,70.51,70.51,10
|
|
14340,20241015 19:30:00,70.5,70.5,70.49,70.5,3
|
|
14341,20241015 19:35:00,70.51,70.51,70.49,70.49,12
|
|
14342,20241015 19:40:00,70.5,70.5,70.48,70.49,10
|
|
14343,20241015 19:45:00,70.5,70.5,70.48,70.48,20
|
|
14344,20241015 19:50:00,70.48,70.48,70.47,70.48,16
|
|
14345,20241015 19:55:00,70.47,70.47,70.45,70.45,12
|
|
14346,20241015 20:00:00,70.44,70.46,70.35,70.36,237
|
|
14347,20241015 20:05:00,70.35,70.41,70.33,70.41,90
|
|
14348,20241015 20:10:00,70.41,70.52,70.41,70.45,75
|
|
14349,20241015 20:15:00,70.45,70.45,70.39,70.39,38
|
|
14350,20241015 20:20:00,70.38,70.41,70.36,70.37,66
|
|
14351,20241015 20:25:00,70.39,70.45,70.39,70.45,75
|
|
14352,20241015 20:30:00,70.44,70.44,70.38,70.4,64
|
|
14353,20241015 20:35:00,70.4,70.44,70.34,70.35,82
|
|
14354,20241015 20:40:00,70.34,70.36,70.29,70.35,115
|
|
14355,20241015 20:45:00,70.34,70.35,70.23,70.24,68
|
|
14356,20241015 20:50:00,70.25,70.27,70.22,70.26,90
|
|
14357,20241015 20:55:00,70.25,70.3,70.25,70.27,36
|
|
14358,20241015 21:00:00,70.25,70.31,70.17,70.28,195
|
|
14359,20241015 21:05:00,70.27,70.33,70.25,70.28,91
|
|
14360,20241015 21:10:00,70.27,70.33,70.27,70.31,44
|
|
14361,20241015 21:15:00,70.3,70.37,70.3,70.3,69
|
|
14362,20241015 21:20:00,70.32,70.34,70.3,70.33,37
|
|
14363,20241015 21:25:00,70.32,70.34,70.23,70.28,160
|
|
14364,20241015 21:30:00,70.28,70.29,70.19,70.19,247
|
|
14365,20241015 21:35:00,70.19,70.29,70.15,70.29,63
|
|
14366,20241015 21:40:00,70.29,70.37,70.29,70.35,31
|
|
14367,20241015 21:45:00,70.36,70.36,70.29,70.3,34
|
|
14368,20241015 21:50:00,70.31,70.43,70.31,70.38,71
|
|
14369,20241015 21:55:00,70.37,70.38,70.33,70.37,67
|
|
14370,20241015 22:00:00,70.37,70.4,70.26,70.26,67
|
|
14371,20241015 22:05:00,70.25,70.25,70.17,70.2,125
|
|
14372,20241015 22:10:00,70.2,70.23,70.19,70.21,58
|
|
14373,20241015 22:15:00,70.22,70.23,70.19,70.21,83
|
|
14374,20241015 22:20:00,70.2,70.24,70.2,70.22,17
|
|
14375,20241015 22:25:00,70.22,70.23,70.2,70.21,14
|
|
14376,20241015 22:30:00,70.2,70.22,70.15,70.19,81
|
|
14377,20241015 22:35:00,70.18,70.21,70.17,70.21,20
|
|
14378,20241015 22:40:00,70.21,70.21,70.14,70.18,55
|
|
14379,20241015 22:45:00,70.19,70.22,70.12,70.16,120
|
|
14380,20241015 22:50:00,70.17,70.19,70.16,70.18,33
|
|
14381,20241015 22:55:00,70.17,70.26,70.17,70.24,47
|
|
14382,20241015 23:00:00,70.27,70.3,70.25,70.28,40
|
|
14383,20241015 23:05:00,70.29,70.34,70.26,70.28,44
|
|
14384,20241015 23:10:00,70.29,70.35,70.23,70.27,57
|
|
14385,20241015 23:15:00,70.26,70.27,70.16,70.18,57
|
|
14386,20241015 23:20:00,70.19,70.22,70.17,70.2,25
|
|
14387,20241015 23:25:00,70.2,70.2,70.14,70.14,23
|
|
14388,20241015 23:30:00,70.18,70.2,70.17,70.17,17
|
|
14389,20241015 23:35:00,70.2,70.27,70.19,70.27,47
|
|
14390,20241015 23:40:00,70.27,70.28,70.26,70.26,17
|
|
14391,20241015 23:45:00,70.28,70.3,70.28,70.29,9
|
|
14392,20241015 23:50:00,70.29,70.3,70.27,70.28,14
|
|
14393,20241015 23:55:00,70.28,70.28,70.22,70.22,37
|
|
14394,20241016 00:00:00,70.24,70.26,70.23,70.26,65
|
|
14395,20241016 00:05:00,70.26,70.27,70.25,70.27,23
|
|
14396,20241016 00:10:00,70.27,70.27,70.23,70.24,28
|
|
14397,20241016 00:15:00,70.23,70.24,70.21,70.21,18
|
|
14398,20241016 00:20:00,70.23,70.26,70.23,70.25,16
|
|
14399,20241016 00:25:00,70.25,70.25,70.24,70.25,8
|
|
14400,20241016 00:30:00,70.26,70.3,70.26,70.29,31
|
|
14401,20241016 00:35:00,70.29,70.3,70.28,70.28,31
|
|
14402,20241016 00:40:00,70.3,70.31,70.3,70.3,8
|
|
14403,20241016 00:45:00,70.3,70.31,70.29,70.3,19
|
|
14404,20241016 00:50:00,70.31,70.31,70.3,70.3,11
|
|
14405,20241016 00:55:00,70.31,70.33,70.3,70.31,13
|
|
14406,20241016 01:00:00,70.3,70.32,70.28,70.29,22
|
|
14407,20241016 01:05:00,70.28,70.28,70.22,70.25,47
|
|
14408,20241016 01:10:00,70.26,70.27,70.23,70.23,70
|
|
14409,20241016 01:15:00,70.24,70.24,70.21,70.22,45
|
|
14410,20241016 01:20:00,70.22,70.28,70.22,70.26,72
|
|
14411,20241016 01:25:00,70.27,70.28,70.26,70.28,16
|
|
14412,20241016 01:30:00,70.28,70.28,70.14,70.17,187
|
|
14413,20241016 01:35:00,70.19,70.23,70.18,70.22,62
|
|
14414,20241016 01:40:00,70.21,70.31,70.21,70.29,80
|
|
14415,20241016 01:45:00,70.29,70.32,70.22,70.27,80
|
|
14416,20241016 01:50:00,70.28,70.3,70.21,70.27,56
|
|
14417,20241016 01:55:00,70.26,70.29,70.25,70.27,32
|
|
14418,20241016 02:00:00,70.25,70.25,70.16,70.2,217
|
|
14419,20241016 02:05:00,70.21,70.22,70.17,70.22,33
|
|
14420,20241016 02:10:00,70.23,70.25,70.1,70.16,149
|
|
14421,20241016 02:15:00,70.17,70.26,70.15,70.22,88
|
|
14422,20241016 02:20:00,70.21,70.24,70.15,70.18,60
|
|
14423,20241016 02:25:00,70.18,70.26,70.18,70.22,32
|
|
14424,20241016 02:30:00,70.22,70.23,70.16,70.16,48
|
|
14425,20241016 02:35:00,70.18,70.3,70.17,70.25,54
|
|
14426,20241016 02:40:00,70.26,70.26,70.18,70.2,65
|
|
14427,20241016 02:45:00,70.22,70.25,70.19,70.22,49
|
|
14428,20241016 02:50:00,70.21,70.23,70.14,70.19,124
|
|
14429,20241016 02:55:00,70.21,70.26,70.17,70.22,88
|
|
14430,20241016 03:00:00,70.2,70.32,70.2,70.28,151
|
|
14431,20241016 03:05:00,70.29,70.45,70.25,70.42,159
|
|
14432,20241016 03:10:00,70.43,70.52,70.4,70.51,214
|
|
14433,20241016 03:15:00,70.51,70.54,70.43,70.53,215
|
|
14434,20241016 03:20:00,70.53,70.64,70.53,70.54,348
|
|
14435,20241016 03:25:00,70.55,70.69,70.54,70.65,288
|
|
14436,20241016 03:30:00,70.66,70.68,70.53,70.54,269
|
|
14437,20241016 03:35:00,70.53,70.53,70.28,70.3,371
|
|
14438,20241016 03:40:00,70.31,70.37,70.25,70.31,231
|
|
14439,20241016 03:45:00,70.32,70.32,70.21,70.24,111
|
|
14440,20241016 03:50:00,70.23,70.29,70.19,70.19,134
|
|
14441,20241016 03:55:00,70.2,70.25,70.1,70.11,164
|
|
14442,20241016 04:00:00,70.12,70.12,69.92,70.07,495
|
|
14443,20241016 04:05:00,70.08,70.36,70.08,70.34,312
|
|
14444,20241016 04:10:00,70.34,70.35,70.22,70.25,307
|
|
14445,20241016 04:15:00,70.25,70.28,70.18,70.22,152
|
|
14446,20241016 04:20:00,70.22,70.22,70.03,70.04,144
|
|
14447,20241016 04:25:00,70.03,70.04,69.87,69.94,356
|
|
14448,20241016 04:30:00,69.95,70.08,69.93,69.99,251
|
|
14449,20241016 04:35:00,70.01,70.02,69.95,70.01,131
|
|
14450,20241016 04:40:00,70.01,70.09,70.0,70.04,95
|
|
14451,20241016 04:45:00,70.03,70.03,69.82,69.91,294
|
|
14452,20241016 04:50:00,69.92,69.93,69.86,69.87,91
|
|
14453,20241016 04:55:00,69.88,70.06,69.88,70.0,134
|
|
14454,20241016 05:00:00,70.0,70.11,69.98,70.01,234
|
|
14455,20241016 05:05:00,70.0,70.03,69.9,69.9,179
|
|
14456,20241016 05:10:00,69.9,69.93,69.81,69.83,191
|
|
14457,20241016 05:15:00,69.83,69.86,69.75,69.79,211
|
|
14458,20241016 05:20:00,69.81,70.0,69.77,69.99,190
|
|
14459,20241016 05:25:00,70.0,70.19,69.98,70.19,359
|
|
14460,20241016 05:30:00,70.19,70.21,70.07,70.16,167
|
|
14461,20241016 05:35:00,70.15,70.15,70.08,70.1,70
|
|
14462,20241016 05:40:00,70.1,70.1,70.02,70.06,99
|
|
14463,20241016 05:45:00,70.06,70.1,70.06,70.07,68
|
|
14464,20241016 05:50:00,70.07,70.16,70.04,70.13,184
|
|
14465,20241016 05:55:00,70.14,70.18,70.08,70.08,93
|
|
14466,20241016 06:00:00,70.08,70.08,69.93,69.99,175
|
|
14467,20241016 06:05:00,70.0,70.02,69.81,69.84,473
|
|
14468,20241016 06:10:00,69.84,69.85,69.78,69.82,190
|
|
14469,20241016 06:15:00,69.81,69.89,69.78,69.87,218
|
|
14470,20241016 06:20:00,69.88,69.9,69.81,69.83,131
|
|
14471,20241016 06:25:00,69.83,69.87,69.82,69.84,21
|
|
14472,20241016 06:30:00,69.81,69.82,69.59,69.66,548
|
|
14473,20241016 06:35:00,69.67,69.72,69.65,69.72,196
|
|
14474,20241016 06:40:00,69.71,69.74,69.64,69.65,120
|
|
14475,20241016 06:45:00,69.64,69.64,69.5,69.52,422
|
|
14476,20241016 06:50:00,69.52,69.6,69.51,69.57,196
|
|
14477,20241016 06:55:00,69.55,69.66,69.55,69.62,201
|
|
14478,20241016 07:00:00,69.62,69.66,69.58,69.65,105
|
|
14479,20241016 07:05:00,69.66,69.73,69.63,69.71,163
|
|
14480,20241016 07:10:00,69.72,69.73,69.66,69.68,171
|
|
14481,20241016 07:15:00,69.68,69.73,69.62,69.62,93
|
|
14482,20241016 07:20:00,69.64,69.7,69.6,69.7,288
|
|
14483,20241016 07:25:00,69.7,69.86,69.7,69.79,368
|
|
14484,20241016 07:30:00,69.79,69.8,69.68,69.72,173
|
|
14485,20241016 07:35:00,69.73,69.79,69.71,69.78,60
|
|
14486,20241016 07:40:00,69.77,69.78,69.67,69.69,347
|
|
14487,20241016 07:45:00,69.71,69.71,69.53,69.56,362
|
|
14488,20241016 07:50:00,69.56,69.69,69.55,69.6,147
|
|
14489,20241016 07:55:00,69.6,69.7,69.6,69.7,90
|
|
14490,20241016 08:00:00,69.7,69.77,69.64,69.76,413
|
|
14491,20241016 08:05:00,69.75,69.85,69.72,69.82,350
|
|
14492,20241016 08:10:00,69.81,70.08,69.8,69.97,1362
|
|
14493,20241016 08:15:00,69.96,70.05,69.93,70.01,550
|
|
14494,20241016 08:20:00,70.0,70.06,69.98,70.03,272
|
|
14495,20241016 08:25:00,70.03,70.09,70.0,70.06,364
|
|
14496,20241016 08:30:00,70.06,70.14,69.96,69.97,643
|
|
14497,20241016 08:35:00,69.96,70.1,69.96,70.07,369
|
|
14498,20241016 08:40:00,70.06,70.14,70.05,70.13,174
|
|
14499,20241016 08:45:00,70.12,70.37,70.12,70.36,700
|
|
14500,20241016 08:50:00,70.35,70.35,70.21,70.29,345
|
|
14501,20241016 08:55:00,70.32,70.34,70.21,70.21,383
|
|
14502,20241016 09:00:00,70.23,70.36,70.11,70.15,1181
|
|
14503,20241016 09:05:00,70.15,70.17,70.01,70.01,496
|
|
14504,20241016 09:10:00,70.01,70.06,69.92,70.01,841
|
|
14505,20241016 09:15:00,70.01,70.15,69.97,70.08,518
|
|
14506,20241016 09:20:00,70.08,70.08,69.8,69.92,528
|
|
14507,20241016 09:25:00,69.93,70.06,69.91,69.96,320
|
|
14508,20241016 09:30:00,69.97,70.16,69.97,70.03,661
|
|
14509,20241016 09:35:00,70.04,70.23,70.03,70.18,568
|
|
14510,20241016 09:40:00,70.19,70.19,69.9,69.94,467
|
|
14511,20241016 09:45:00,69.93,70.0,69.86,69.91,568
|
|
14512,20241016 09:50:00,69.9,69.9,69.75,69.76,600
|
|
14513,20241016 09:55:00,69.76,69.85,69.68,69.69,607
|
|
14514,20241016 10:00:00,69.7,69.85,69.7,69.79,748
|
|
14515,20241016 10:05:00,69.78,69.83,69.64,69.78,652
|
|
14516,20241016 10:10:00,69.78,69.89,69.76,69.85,389
|
|
14517,20241016 10:15:00,69.85,69.96,69.76,69.96,399
|
|
14518,20241016 10:20:00,69.95,69.96,69.88,69.94,697
|
|
14519,20241016 10:25:00,69.93,69.97,69.86,69.87,740
|
|
14520,20241016 10:30:00,69.87,70.09,69.86,69.93,720
|
|
14521,20241016 10:35:00,69.93,69.97,69.81,69.82,401
|
|
14522,20241016 10:40:00,69.82,69.84,69.64,69.71,633
|
|
14523,20241016 10:45:00,69.72,69.96,69.72,69.89,458
|
|
14524,20241016 10:50:00,69.88,69.89,69.75,69.76,326
|
|
14525,20241016 10:55:00,69.76,69.85,69.67,69.72,731
|
|
14526,20241016 11:00:00,69.71,69.71,69.37,69.46,2046
|
|
14527,20241016 11:05:00,69.45,69.47,69.22,69.38,1529
|
|
14528,20241016 11:10:00,69.37,69.51,69.27,69.29,1161
|
|
14529,20241016 11:15:00,69.29,69.34,69.15,69.24,1337
|
|
14530,20241016 11:20:00,69.25,69.44,69.12,69.41,1438
|
|
14531,20241016 11:25:00,69.4,69.66,69.4,69.65,1903
|
|
14532,20241016 11:30:00,69.65,69.68,69.39,69.43,1174
|
|
14533,20241016 11:35:00,69.44,69.62,69.36,69.6,910
|
|
14534,20241016 11:40:00,69.59,69.59,69.49,69.51,397
|
|
14535,20241016 11:45:00,69.51,69.66,69.49,69.63,584
|
|
14536,20241016 11:50:00,69.64,69.73,69.61,69.65,513
|
|
14537,20241016 11:55:00,69.66,69.89,69.66,69.83,648
|
|
14538,20241016 12:00:00,69.85,69.92,69.77,69.79,631
|
|
14539,20241016 12:05:00,69.8,69.93,69.79,69.88,327
|
|
14540,20241016 12:10:00,69.89,69.99,69.86,69.96,423
|
|
14541,20241016 12:15:00,69.95,69.99,69.9,69.96,407
|
|
14542,20241016 12:20:00,69.96,69.98,69.88,69.9,287
|
|
14543,20241016 12:25:00,69.9,69.94,69.84,69.87,325
|
|
14544,20241016 12:30:00,69.87,69.96,69.81,69.92,382
|
|
14545,20241016 12:35:00,69.93,69.98,69.82,69.9,294
|
|
14546,20241016 12:40:00,69.9,69.94,69.84,69.85,209
|
|
14547,20241016 12:45:00,69.87,69.95,69.87,69.89,129
|
|
14548,20241016 12:50:00,69.88,69.91,69.72,69.75,432
|
|
14549,20241016 12:55:00,69.74,69.83,69.72,69.74,905
|
|
14550,20241016 13:00:00,69.74,69.82,69.73,69.81,261
|
|
14551,20241016 13:05:00,69.81,69.89,69.81,69.86,313
|
|
14552,20241016 13:10:00,69.88,70.01,69.84,70.01,493
|
|
14553,20241016 13:15:00,70.0,70.13,69.96,70.03,478
|
|
14554,20241016 13:20:00,70.02,70.06,69.99,70.05,206
|
|
14555,20241016 13:25:00,70.05,70.11,70.04,70.08,239
|
|
14556,20241016 13:30:00,70.07,70.07,69.96,70.01,281
|
|
14557,20241016 13:35:00,70.0,70.0,69.9,69.91,198
|
|
14558,20241016 13:40:00,69.92,69.93,69.86,69.93,220
|
|
14559,20241016 13:45:00,69.92,69.93,69.84,69.85,281
|
|
14560,20241016 13:50:00,69.85,69.86,69.79,69.79,164
|
|
14561,20241016 13:55:00,69.79,69.87,69.79,69.87,314
|
|
14562,20241016 14:00:00,69.86,69.88,69.82,69.86,428
|
|
14563,20241016 14:05:00,69.85,70.02,69.85,69.98,470
|
|
14564,20241016 14:10:00,69.96,69.98,69.85,69.87,333
|
|
14565,20241016 14:15:00,69.88,69.95,69.84,69.93,395
|
|
14566,20241016 14:20:00,69.93,70.0,69.85,69.88,701
|
|
14567,20241016 14:25:00,69.88,69.93,69.79,69.81,3207
|
|
14568,20241016 14:30:00,69.8,69.84,69.7,69.74,800
|
|
14569,20241016 14:35:00,69.73,69.89,69.73,69.86,589
|
|
14570,20241016 14:40:00,69.86,69.88,69.84,69.85,381
|
|
14571,20241016 14:45:00,69.84,69.85,69.78,69.78,299
|
|
14572,20241016 14:50:00,69.78,69.81,69.76,69.81,450
|
|
14573,20241016 14:55:00,69.82,69.86,69.78,69.85,398
|
|
14574,20241016 15:00:00,69.86,69.86,69.8,69.8,363
|
|
14575,20241016 15:05:00,69.8,69.85,69.78,69.79,590
|
|
14576,20241016 15:10:00,69.8,69.84,69.77,69.78,453
|
|
14577,20241016 15:15:00,69.8,69.85,69.8,69.83,35
|
|
14578,20241016 15:20:00,69.83,69.84,69.82,69.84,53
|
|
14579,20241016 15:25:00,69.84,69.96,69.84,69.95,343
|
|
14580,20241016 15:30:00,69.96,69.98,69.93,69.98,71
|
|
14581,20241016 15:35:00,69.98,70.02,69.96,70.0,75
|
|
14582,20241016 15:40:00,70.02,70.03,69.99,70.0,119
|
|
14583,20241016 15:45:00,70.01,70.01,69.96,69.99,151
|
|
14584,20241016 15:50:00,70.0,70.0,69.92,69.93,115
|
|
14585,20241016 15:55:00,69.94,69.96,69.92,69.95,156
|
|
14586,20241016 16:00:00,69.94,69.96,69.92,69.95,94
|
|
14587,20241016 16:05:00,69.95,70.0,69.93,69.96,172
|
|
14588,20241016 16:10:00,69.97,69.97,69.95,69.96,85
|
|
14589,20241016 16:15:00,69.96,69.97,69.92,69.96,77
|
|
14590,20241016 16:20:00,69.94,69.96,69.94,69.94,59
|
|
14591,20241016 16:25:00,69.94,69.98,69.94,69.97,54
|
|
14592,20241016 16:30:00,69.98,70.14,69.98,70.11,315
|
|
14593,20241016 16:35:00,70.12,70.12,70.02,70.03,242
|
|
14594,20241016 16:40:00,70.02,70.04,69.99,70.01,258
|
|
14595,20241016 16:45:00,70.02,70.1,70.02,70.08,88
|
|
14596,20241016 16:50:00,70.09,70.11,70.07,70.1,77
|
|
14597,20241016 16:55:00,70.09,70.11,70.07,70.1,110
|
|
14598,20241016 18:00:00,70.11,70.13,70.02,70.12,210
|
|
14599,20241016 18:05:00,70.13,70.15,70.12,70.15,40
|
|
14600,20241016 18:10:00,70.15,70.15,70.12,70.14,15
|
|
14601,20241016 18:15:00,70.13,70.14,70.12,70.12,24
|
|
14602,20241016 18:20:00,70.13,70.14,70.09,70.12,81
|
|
14603,20241016 18:25:00,70.13,70.14,70.12,70.13,40
|
|
14604,20241016 18:30:00,70.13,70.14,70.13,70.13,18
|
|
14605,20241016 18:35:00,70.13,70.14,70.12,70.12,16
|
|
14606,20241016 18:40:00,70.11,70.12,70.11,70.11,27
|
|
14607,20241016 18:45:00,70.11,70.11,70.1,70.1,40
|
|
14608,20241016 18:50:00,70.1,70.1,70.09,70.09,32
|
|
14609,20241016 18:55:00,70.11,70.11,70.1,70.1,3
|
|
14610,20241016 19:00:00,70.11,70.15,70.11,70.15,21
|
|
14611,20241016 19:05:00,70.15,70.17,70.15,70.15,32
|
|
14612,20241016 19:10:00,70.14,70.15,70.13,70.15,17
|
|
14613,20241016 19:15:00,70.15,70.16,70.14,70.14,28
|
|
14614,20241016 19:20:00,70.15,70.17,70.12,70.15,66
|
|
14615,20241016 19:25:00,70.15,70.17,70.15,70.17,8
|
|
14616,20241016 19:30:00,70.17,70.19,70.16,70.19,39
|
|
14617,20241016 19:35:00,70.17,70.18,70.17,70.18,5
|
|
14618,20241016 19:40:00,70.18,70.19,70.18,70.18,12
|
|
14619,20241016 19:45:00,70.17,70.19,70.15,70.15,13
|
|
14620,20241016 19:50:00,70.16,70.17,70.13,70.13,29
|
|
14621,20241016 19:55:00,70.13,70.14,70.13,70.14,17
|
|
14622,20241016 20:00:00,70.14,70.2,70.14,70.2,280
|
|
14623,20241016 20:05:00,70.2,70.25,70.19,70.23,200
|
|
14624,20241016 20:10:00,70.23,70.26,70.22,70.26,93
|
|
14625,20241016 20:15:00,70.26,70.27,70.24,70.27,34
|
|
14626,20241016 20:20:00,70.27,70.27,70.25,70.26,76
|
|
14627,20241016 20:25:00,70.26,70.27,70.19,70.2,78
|
|
14628,20241016 20:30:00,70.21,70.24,70.21,70.24,66
|
|
14629,20241016 20:35:00,70.25,70.28,70.25,70.28,27
|
|
14630,20241016 20:40:00,70.27,70.27,70.22,70.22,28
|
|
14631,20241016 20:45:00,70.23,70.28,70.23,70.26,30
|
|
14632,20241016 20:50:00,70.27,70.3,70.26,70.28,55
|
|
14633,20241016 20:55:00,70.29,70.32,70.28,70.29,117
|
|
14634,20241016 21:00:00,70.32,70.34,70.21,70.25,217
|
|
14635,20241016 21:05:00,70.23,70.28,70.19,70.2,132
|
|
14636,20241016 21:10:00,70.21,70.27,70.17,70.23,67
|
|
14637,20241016 21:15:00,70.22,70.26,70.22,70.22,49
|
|
14638,20241016 21:20:00,70.22,70.28,70.2,70.28,100
|
|
14639,20241016 21:25:00,70.27,70.29,70.24,70.28,41
|
|
14640,20241016 21:30:00,70.3,70.3,70.23,70.25,67
|
|
14641,20241016 21:35:00,70.26,70.4,70.26,70.39,291
|
|
14642,20241016 21:40:00,70.4,70.4,70.35,70.39,87
|
|
14643,20241016 21:45:00,70.38,70.4,70.35,70.4,105
|
|
14644,20241016 21:50:00,70.39,70.39,70.34,70.34,44
|
|
14645,20241016 21:55:00,70.36,70.39,70.34,70.39,41
|
|
14646,20241016 22:00:00,70.39,70.48,70.37,70.46,181
|
|
14647,20241016 22:05:00,70.46,70.53,70.41,70.5,345
|
|
14648,20241016 22:10:00,70.49,70.49,70.28,70.32,239
|
|
14649,20241016 22:15:00,70.32,70.38,70.32,70.37,48
|
|
14650,20241016 22:20:00,70.36,70.37,70.35,70.36,26
|
|
14651,20241016 22:25:00,70.36,70.36,70.29,70.29,74
|
|
14652,20241016 22:30:00,70.29,70.29,70.16,70.16,261
|
|
14653,20241016 22:35:00,70.16,70.16,70.05,70.05,185
|
|
14654,20241016 22:40:00,70.07,70.07,69.95,70.05,307
|
|
14655,20241016 22:45:00,70.04,70.07,70.03,70.07,75
|
|
14656,20241016 22:50:00,70.08,70.08,69.98,70.02,81
|
|
14657,20241016 22:55:00,70.0,70.12,70.0,70.12,92
|
|
14658,20241016 23:00:00,70.12,70.14,70.09,70.09,52
|
|
14659,20241016 23:05:00,70.1,70.22,70.08,70.22,80
|
|
14660,20241016 23:10:00,70.21,70.22,70.14,70.14,97
|
|
14661,20241016 23:15:00,70.15,70.16,70.08,70.09,36
|
|
14662,20241016 23:20:00,70.09,70.09,70.07,70.07,27
|
|
14663,20241016 23:25:00,70.08,70.1,70.07,70.09,17
|
|
14664,20241016 23:30:00,70.1,70.13,70.1,70.1,68
|
|
14665,20241016 23:35:00,70.1,70.1,70.08,70.09,22
|
|
14666,20241016 23:40:00,70.1,70.11,70.07,70.07,17
|
|
14667,20241016 23:45:00,70.07,70.07,70.02,70.03,78
|
|
14668,20241016 23:50:00,70.04,70.05,70.02,70.05,22
|
|
14669,20241016 23:55:00,70.06,70.06,70.02,70.03,40
|
|
14670,20241017 00:00:00,70.03,70.03,70.01,70.02,32
|
|
14671,20241017 00:05:00,70.01,70.02,69.99,70.0,40
|
|
14672,20241017 00:10:00,70.0,70.01,69.98,69.99,30
|
|
14673,20241017 00:15:00,69.98,70.01,69.95,70.01,44
|
|
14674,20241017 00:20:00,70.01,70.02,70.0,70.02,26
|
|
14675,20241017 00:25:00,70.03,70.03,70.0,70.01,58
|
|
14676,20241017 00:30:00,70.0,70.03,70.0,70.03,29
|
|
14677,20241017 00:35:00,70.03,70.06,70.03,70.06,17
|
|
14678,20241017 00:40:00,70.06,70.1,70.06,70.1,65
|
|
14679,20241017 00:45:00,70.1,70.1,70.07,70.07,36
|
|
14680,20241017 00:50:00,70.08,70.09,70.08,70.09,11
|
|
14681,20241017 00:55:00,70.1,70.11,70.1,70.11,15
|
|
14682,20241017 01:00:00,70.11,70.12,70.09,70.11,34
|
|
14683,20241017 01:05:00,70.1,70.12,70.09,70.09,64
|
|
14684,20241017 01:10:00,70.09,70.12,70.08,70.12,22
|
|
14685,20241017 01:15:00,70.11,70.16,70.11,70.15,25
|
|
14686,20241017 01:20:00,70.17,70.17,70.14,70.15,43
|
|
14687,20241017 01:25:00,70.14,70.15,70.11,70.12,42
|
|
14688,20241017 01:30:00,70.11,70.17,70.11,70.14,60
|
|
14689,20241017 01:35:00,70.13,70.16,70.13,70.15,54
|
|
14690,20241017 01:40:00,70.14,70.15,70.05,70.05,92
|
|
14691,20241017 01:45:00,70.06,70.07,70.0,70.02,66
|
|
14692,20241017 01:50:00,70.01,70.06,69.99,70.03,59
|
|
14693,20241017 01:55:00,70.03,70.05,70.01,70.01,52
|
|
14694,20241017 02:00:00,70.01,70.03,69.97,69.98,81
|
|
14695,20241017 02:05:00,69.97,69.99,69.92,69.95,75
|
|
14696,20241017 02:10:00,69.95,70.0,69.93,69.96,59
|
|
14697,20241017 02:15:00,69.96,69.99,69.94,69.98,61
|
|
14698,20241017 02:20:00,69.98,69.99,69.79,69.84,275
|
|
14699,20241017 02:25:00,69.82,69.84,69.78,69.83,130
|
|
14700,20241017 02:30:00,69.82,69.91,69.82,69.91,73
|
|
14701,20241017 02:35:00,69.91,69.91,69.83,69.85,138
|
|
14702,20241017 02:40:00,69.85,69.88,69.83,69.85,90
|
|
14703,20241017 02:45:00,69.85,69.85,69.72,69.72,145
|
|
14704,20241017 02:50:00,69.72,69.79,69.62,69.63,673
|
|
14705,20241017 02:55:00,69.63,69.64,69.51,69.56,424
|
|
14706,20241017 03:00:00,69.56,69.78,69.56,69.77,409
|
|
14707,20241017 03:05:00,69.76,69.83,69.71,69.74,212
|
|
14708,20241017 03:10:00,69.74,69.82,69.72,69.72,124
|
|
14709,20241017 03:15:00,69.71,69.75,69.63,69.64,203
|
|
14710,20241017 03:20:00,69.63,69.69,69.58,69.69,126
|
|
14711,20241017 03:25:00,69.67,69.75,69.64,69.72,173
|
|
14712,20241017 03:30:00,69.7,69.73,69.56,69.57,210
|
|
14713,20241017 03:35:00,69.58,69.65,69.55,69.61,163
|
|
14714,20241017 03:40:00,69.61,69.63,69.52,69.58,185
|
|
14715,20241017 03:45:00,69.56,69.61,69.54,69.6,130
|
|
14716,20241017 03:50:00,69.62,69.65,69.55,69.63,193
|
|
14717,20241017 03:55:00,69.62,69.69,69.57,69.61,227
|
|
14718,20241017 04:00:00,69.63,69.77,69.61,69.75,249
|
|
14719,20241017 04:05:00,69.75,69.88,69.71,69.86,423
|
|
14720,20241017 04:10:00,69.85,69.99,69.82,69.96,562
|
|
14721,20241017 04:15:00,69.95,69.96,69.85,69.87,224
|
|
14722,20241017 04:20:00,69.87,69.92,69.81,69.9,230
|
|
14723,20241017 04:25:00,69.91,70.07,69.91,70.03,544
|
|
14724,20241017 04:30:00,70.04,70.13,70.01,70.08,582
|
|
14725,20241017 04:35:00,70.08,70.1,69.95,70.02,368
|
|
14726,20241017 04:40:00,70.02,70.04,69.98,70.0,139
|
|
14727,20241017 04:45:00,70.0,70.16,70.0,70.14,288
|
|
14728,20241017 04:50:00,70.16,70.16,69.98,70.0,223
|
|
14729,20241017 04:55:00,70.01,70.03,69.92,69.92,186
|
|
14730,20241017 05:00:00,69.93,70.07,69.86,70.05,202
|
|
14731,20241017 05:05:00,70.05,70.05,69.99,70.0,190
|
|
14732,20241017 05:10:00,69.99,70.04,69.98,70.0,81
|
|
14733,20241017 05:15:00,69.99,70.13,69.99,70.11,203
|
|
14734,20241017 05:20:00,70.12,70.12,69.95,69.98,200
|
|
14735,20241017 05:25:00,69.99,70.03,69.95,69.95,134
|
|
14736,20241017 05:30:00,69.95,70.05,69.9,70.02,186
|
|
14737,20241017 05:35:00,70.03,70.03,69.96,69.98,112
|
|
14738,20241017 05:40:00,69.98,70.08,69.98,70.06,227
|
|
14739,20241017 05:45:00,70.06,70.22,70.04,70.2,349
|
|
14740,20241017 05:50:00,70.2,70.22,70.14,70.21,220
|
|
14741,20241017 05:55:00,70.21,70.21,70.08,70.09,173
|
|
14742,20241017 06:00:00,70.09,70.19,70.09,70.18,125
|
|
14743,20241017 06:05:00,70.17,70.2,70.12,70.18,118
|
|
14744,20241017 06:10:00,70.19,70.25,70.19,70.23,171
|
|
14745,20241017 06:15:00,70.24,70.25,70.0,70.08,636
|
|
14746,20241017 06:20:00,70.06,70.06,69.93,69.97,260
|
|
14747,20241017 06:25:00,69.98,70.02,69.94,69.98,216
|
|
14748,20241017 06:30:00,69.98,69.98,69.9,69.92,227
|
|
14749,20241017 06:35:00,69.91,69.91,69.75,69.76,421
|
|
14750,20241017 06:40:00,69.76,69.84,69.71,69.78,406
|
|
14751,20241017 06:45:00,69.78,69.87,69.78,69.85,126
|
|
14752,20241017 06:50:00,69.85,69.93,69.85,69.92,242
|
|
14753,20241017 06:55:00,69.93,69.93,69.86,69.88,138
|
|
14754,20241017 07:00:00,69.87,69.93,69.81,69.86,308
|
|
14755,20241017 07:05:00,69.87,69.91,69.83,69.9,127
|
|
14756,20241017 07:10:00,69.9,69.95,69.87,69.94,144
|
|
14757,20241017 07:15:00,69.94,70.02,69.92,70.02,262
|
|
14758,20241017 07:20:00,70.02,70.12,70.01,70.07,199
|
|
14759,20241017 07:25:00,70.07,70.14,70.05,70.11,192
|
|
14760,20241017 07:30:00,70.1,70.12,69.99,70.01,232
|
|
14761,20241017 07:35:00,70.01,70.03,69.97,70.01,129
|
|
14762,20241017 07:40:00,70.0,70.01,69.83,69.9,232
|
|
14763,20241017 07:45:00,69.89,69.96,69.84,69.94,167
|
|
14764,20241017 07:50:00,69.94,69.99,69.89,69.91,126
|
|
14765,20241017 07:55:00,69.92,69.94,69.89,69.91,87
|
|
14766,20241017 08:00:00,69.92,69.95,69.82,69.86,334
|
|
14767,20241017 08:05:00,69.86,69.9,69.78,69.9,307
|
|
14768,20241017 08:10:00,69.9,69.98,69.88,69.93,367
|
|
14769,20241017 08:15:00,69.94,69.97,69.85,69.91,377
|
|
14770,20241017 08:20:00,69.92,69.98,69.89,69.9,215
|
|
14771,20241017 08:25:00,69.9,69.99,69.89,69.9,222
|
|
14772,20241017 08:30:00,69.9,70.14,69.89,70.07,1697
|
|
14773,20241017 08:35:00,70.07,70.21,70.04,70.19,655
|
|
14774,20241017 08:40:00,70.17,70.26,70.14,70.25,434
|
|
14775,20241017 08:45:00,70.24,70.28,70.16,70.24,657
|
|
14776,20241017 08:50:00,70.22,70.23,70.05,70.06,484
|
|
14777,20241017 08:55:00,70.07,70.09,69.98,69.99,592
|
|
14778,20241017 09:00:00,69.99,70.02,69.71,69.84,2209
|
|
14779,20241017 09:05:00,69.85,69.85,69.76,69.8,987
|
|
14780,20241017 09:10:00,69.81,69.94,69.78,69.78,1026
|
|
14781,20241017 09:15:00,69.78,69.82,69.6,69.82,1803
|
|
14782,20241017 09:20:00,69.81,69.98,69.81,69.87,984
|
|
14783,20241017 09:25:00,69.85,69.86,69.63,69.64,1099
|
|
14784,20241017 09:30:00,69.63,69.76,69.57,69.75,1007
|
|
14785,20241017 09:35:00,69.75,69.88,69.74,69.84,607
|
|
14786,20241017 09:40:00,69.84,69.92,69.75,69.89,1073
|
|
14787,20241017 09:45:00,69.89,70.13,69.85,70.06,1532
|
|
14788,20241017 09:50:00,70.05,70.27,70.05,70.24,1580
|
|
14789,20241017 09:55:00,70.24,70.26,70.06,70.15,1214
|
|
14790,20241017 10:00:00,70.14,70.24,70.08,70.2,1017
|
|
14791,20241017 10:05:00,70.2,70.33,70.14,70.23,1048
|
|
14792,20241017 10:10:00,70.24,70.33,70.18,70.21,936
|
|
14793,20241017 10:15:00,70.18,70.31,70.17,70.24,710
|
|
14794,20241017 10:20:00,70.26,70.28,70.16,70.25,836
|
|
14795,20241017 10:25:00,70.26,70.27,70.11,70.12,459
|
|
14796,20241017 10:30:00,70.12,70.16,70.03,70.12,1028
|
|
14797,20241017 10:35:00,70.12,70.21,70.12,70.19,556
|
|
14798,20241017 10:40:00,70.19,70.33,70.15,70.2,872
|
|
14799,20241017 10:45:00,70.21,70.33,70.04,70.08,931
|
|
14800,20241017 10:50:00,70.08,70.13,70.01,70.05,549
|
|
14801,20241017 10:55:00,70.04,70.06,69.94,70.01,796
|
|
14802,20241017 11:00:00,70.01,70.37,69.95,70.24,2453
|
|
14803,20241017 11:05:00,70.26,70.39,70.03,70.04,1427
|
|
14804,20241017 11:10:00,70.04,70.12,69.77,69.92,2079
|
|
14805,20241017 11:15:00,69.92,70.1,69.84,69.84,1736
|
|
14806,20241017 11:20:00,69.84,69.88,69.66,69.79,1589
|
|
14807,20241017 11:25:00,69.79,69.96,69.74,69.91,1117
|
|
14808,20241017 11:30:00,69.89,69.99,69.88,69.9,956
|
|
14809,20241017 11:35:00,69.88,70.07,69.81,69.98,690
|
|
14810,20241017 11:40:00,69.95,69.95,69.8,69.81,501
|
|
14811,20241017 11:45:00,69.81,69.86,69.75,69.77,590
|
|
14812,20241017 11:50:00,69.77,69.82,69.67,69.79,710
|
|
14813,20241017 11:55:00,69.79,70.0,69.79,69.92,769
|
|
14814,20241017 12:00:00,69.93,70.07,69.9,69.93,935
|
|
14815,20241017 12:05:00,69.94,69.96,69.8,69.81,450
|
|
14816,20241017 12:10:00,69.8,69.87,69.68,69.69,824
|
|
14817,20241017 12:15:00,69.7,69.81,69.7,69.76,366
|
|
14818,20241017 12:20:00,69.78,69.81,69.71,69.75,319
|
|
14819,20241017 12:25:00,69.75,69.76,69.65,69.67,451
|
|
14820,20241017 12:30:00,69.66,69.69,69.6,69.67,691
|
|
14821,20241017 12:35:00,69.67,69.82,69.67,69.77,531
|
|
14822,20241017 12:40:00,69.77,69.79,69.69,69.71,403
|
|
14823,20241017 12:45:00,69.7,69.84,69.68,69.82,335
|
|
14824,20241017 12:50:00,69.81,69.82,69.68,69.72,800
|
|
14825,20241017 12:55:00,69.72,69.72,69.64,69.71,332
|
|
14826,20241017 13:00:00,69.72,69.74,69.63,69.65,453
|
|
14827,20241017 13:05:00,69.64,69.66,68.89,69.5,9575
|
|
14828,20241017 13:10:00,69.5,69.73,69.42,69.57,1662
|
|
14829,20241017 13:15:00,69.57,69.73,69.56,69.67,841
|
|
14830,20241017 13:20:00,69.67,69.74,69.55,69.55,699
|
|
14831,20241017 13:25:00,69.56,69.57,69.4,69.53,867
|
|
14832,20241017 13:30:00,69.52,69.64,69.43,69.43,575
|
|
14833,20241017 13:35:00,69.43,69.52,69.38,69.49,596
|
|
14834,20241017 13:40:00,69.48,69.48,69.4,69.46,389
|
|
14835,20241017 13:45:00,69.46,69.6,69.46,69.58,385
|
|
14836,20241017 13:50:00,69.58,69.7,69.51,69.69,513
|
|
14837,20241017 13:55:00,69.69,69.77,69.67,69.74,567
|
|
14838,20241017 14:00:00,69.75,69.91,69.74,69.87,925
|
|
14839,20241017 14:05:00,69.86,69.91,69.79,69.88,750
|
|
14840,20241017 14:10:00,69.87,70.02,69.83,70.0,1070
|
|
14841,20241017 14:15:00,70.0,70.19,69.96,70.08,1626
|
|
14842,20241017 14:20:00,70.08,70.2,70.08,70.09,1303
|
|
14843,20241017 14:25:00,70.09,70.15,70.06,70.09,2244
|
|
14844,20241017 14:30:00,70.09,70.09,69.99,70.05,826
|
|
14845,20241017 14:35:00,70.05,70.05,69.99,70.05,203
|
|
14846,20241017 14:40:00,70.04,70.05,69.95,69.96,178
|
|
14847,20241017 14:45:00,69.96,70.01,69.95,70.01,141
|
|
14848,20241017 14:50:00,70.0,70.08,70.0,70.05,166
|
|
14849,20241017 14:55:00,70.06,70.06,70.02,70.04,149
|
|
14850,20241017 15:00:00,70.04,70.05,70.01,70.04,132
|
|
14851,20241017 15:05:00,70.05,70.09,70.04,70.07,279
|
|
14852,20241017 15:10:00,70.06,70.17,70.06,70.15,349
|
|
14853,20241017 15:15:00,70.16,70.21,70.15,70.2,382
|
|
14854,20241017 15:20:00,70.21,70.24,70.2,70.23,225
|
|
14855,20241017 15:25:00,70.24,70.24,70.15,70.15,246
|
|
14856,20241017 15:30:00,70.15,70.19,70.15,70.18,95
|
|
14857,20241017 15:35:00,70.18,70.18,70.13,70.18,110
|
|
14858,20241017 15:40:00,70.17,70.23,70.17,70.22,214
|
|
14859,20241017 15:45:00,70.23,70.23,70.18,70.19,126
|
|
14860,20241017 15:50:00,70.19,70.2,70.15,70.19,171
|
|
14861,20241017 15:55:00,70.19,70.2,70.18,70.19,146
|
|
14862,20241017 16:00:00,70.17,70.18,70.13,70.14,235
|
|
14863,20241017 16:05:00,70.13,70.15,70.11,70.13,56
|
|
14864,20241017 16:10:00,70.13,70.15,70.1,70.14,115
|
|
14865,20241017 16:15:00,70.13,70.21,70.12,70.21,113
|
|
14866,20241017 16:20:00,70.21,70.22,70.17,70.18,164
|
|
14867,20241017 16:25:00,70.17,70.2,70.17,70.2,64
|
|
14868,20241017 16:30:00,70.19,70.2,70.15,70.16,109
|
|
14869,20241017 16:35:00,70.17,70.2,70.17,70.2,124
|
|
14870,20241017 16:40:00,70.18,70.25,70.18,70.24,165
|
|
14871,20241017 16:45:00,70.23,70.26,70.23,70.25,67
|
|
14872,20241017 16:50:00,70.24,70.24,70.18,70.18,128
|
|
14873,20241017 16:55:00,70.19,70.21,70.16,70.17,128
|
|
14874,20241017 18:00:00,70.17,70.26,70.14,70.22,703
|
|
14875,20241017 18:05:00,70.22,70.29,70.22,70.27,190
|
|
14876,20241017 18:10:00,70.27,70.29,70.27,70.29,53
|
|
14877,20241017 18:15:00,70.28,70.3,70.27,70.28,106
|
|
14878,20241017 18:20:00,70.28,70.29,70.27,70.27,39
|
|
14879,20241017 18:25:00,70.28,70.29,70.27,70.27,46
|
|
14880,20241017 18:30:00,70.27,70.28,70.26,70.26,74
|
|
14881,20241017 18:35:00,70.26,70.29,70.26,70.28,65
|
|
14882,20241017 18:40:00,70.29,70.3,70.26,70.3,88
|
|
14883,20241017 18:45:00,70.3,70.3,70.28,70.28,15
|
|
14884,20241017 18:50:00,70.29,70.32,70.29,70.29,42
|
|
14885,20241017 18:55:00,70.29,70.29,70.24,70.27,153
|
|
14886,20241017 19:00:00,70.26,70.32,70.26,70.28,54
|
|
14887,20241017 19:05:00,70.3,70.32,70.29,70.32,34
|
|
14888,20241017 19:10:00,70.31,70.33,70.31,70.32,37
|
|
14889,20241017 19:15:00,70.32,70.32,70.31,70.32,25
|
|
14890,20241017 19:20:00,70.31,70.32,70.31,70.32,10
|
|
14891,20241017 19:25:00,70.31,70.31,70.3,70.3,23
|
|
14892,20241017 19:30:00,70.32,70.32,70.31,70.32,16
|
|
14893,20241017 19:35:00,70.31,70.32,70.31,70.31,10
|
|
14894,20241017 19:40:00,70.32,70.32,70.27,70.28,160
|
|
14895,20241017 19:45:00,70.29,70.3,70.26,70.28,39
|
|
14896,20241017 19:50:00,70.28,70.28,70.27,70.27,18
|
|
14897,20241017 19:55:00,70.27,70.3,70.27,70.27,31
|
|
14898,20241017 20:00:00,70.27,70.28,70.23,70.24,466
|
|
14899,20241017 20:05:00,70.25,70.3,70.25,70.27,97
|
|
14900,20241017 20:10:00,70.29,70.32,70.28,70.31,102
|
|
14901,20241017 20:15:00,70.31,70.31,70.24,70.27,99
|
|
14902,20241017 20:20:00,70.27,70.31,70.25,70.3,242
|
|
14903,20241017 20:25:00,70.3,70.3,70.23,70.28,372
|
|
14904,20241017 20:30:00,70.28,70.32,70.27,70.31,232
|
|
14905,20241017 20:35:00,70.32,70.4,70.32,70.38,303
|
|
14906,20241017 20:40:00,70.38,70.42,70.36,70.41,84
|
|
14907,20241017 20:45:00,70.42,70.42,70.36,70.38,90
|
|
14908,20241017 20:50:00,70.37,70.37,70.34,70.34,102
|
|
14909,20241017 20:55:00,70.34,70.36,70.33,70.35,54
|
|
14910,20241017 21:00:00,70.35,70.4,70.26,70.36,624
|
|
14911,20241017 21:05:00,70.35,70.5,70.35,70.39,485
|
|
14912,20241017 21:10:00,70.39,70.45,70.35,70.45,198
|
|
14913,20241017 21:15:00,70.45,70.45,70.37,70.39,146
|
|
14914,20241017 21:20:00,70.4,70.42,70.36,70.37,92
|
|
14915,20241017 21:25:00,70.37,70.39,70.35,70.36,96
|
|
14916,20241017 21:30:00,70.36,70.38,70.29,70.37,231
|
|
14917,20241017 21:35:00,70.38,70.38,70.29,70.3,115
|
|
14918,20241017 21:40:00,70.3,70.35,70.22,70.34,210
|
|
14919,20241017 21:45:00,70.34,70.34,70.27,70.29,106
|
|
14920,20241017 21:50:00,70.28,70.32,70.26,70.3,94
|
|
14921,20241017 21:55:00,70.27,70.29,70.19,70.21,235
|
|
14922,20241017 22:00:00,70.22,70.4,70.21,70.35,242
|
|
14923,20241017 22:05:00,70.35,70.45,70.34,70.45,224
|
|
14924,20241017 22:10:00,70.44,70.46,70.31,70.36,155
|
|
14925,20241017 22:15:00,70.36,70.38,70.35,70.36,35
|
|
14926,20241017 22:20:00,70.37,70.41,70.35,70.41,79
|
|
14927,20241017 22:25:00,70.42,70.43,70.38,70.42,95
|
|
14928,20241017 22:30:00,70.43,70.6,70.43,70.55,553
|
|
14929,20241017 22:35:00,70.56,70.6,70.52,70.57,321
|
|
14930,20241017 22:40:00,70.56,70.57,70.51,70.52,167
|
|
14931,20241017 22:45:00,70.53,70.55,70.43,70.44,213
|
|
14932,20241017 22:50:00,70.44,70.45,70.39,70.41,128
|
|
14933,20241017 22:55:00,70.42,70.45,70.42,70.44,79
|
|
14934,20241017 23:00:00,70.43,70.46,70.39,70.44,64
|
|
14935,20241017 23:05:00,70.45,70.49,70.38,70.41,100
|
|
14936,20241017 23:10:00,70.42,70.42,70.3,70.36,188
|
|
14937,20241017 23:15:00,70.35,70.35,70.27,70.31,112
|
|
14938,20241017 23:20:00,70.29,70.34,70.29,70.31,53
|
|
14939,20241017 23:25:00,70.3,70.33,70.29,70.33,63
|
|
14940,20241017 23:30:00,70.32,70.32,70.3,70.31,103
|
|
14941,20241017 23:35:00,70.31,70.31,70.23,70.26,178
|
|
14942,20241017 23:40:00,70.26,70.26,70.21,70.22,85
|
|
14943,20241017 23:45:00,70.21,70.24,70.19,70.21,123
|
|
14944,20241017 23:50:00,70.21,70.27,70.21,70.26,111
|
|
14945,20241017 23:55:00,70.25,70.28,70.24,70.28,64
|
|
14946,20241018 00:00:00,70.28,70.3,70.26,70.28,106
|
|
14947,20241018 00:05:00,70.29,70.32,70.29,70.3,65
|
|
14948,20241018 00:10:00,70.3,70.31,70.29,70.31,47
|
|
14949,20241018 00:15:00,70.31,70.34,70.31,70.33,43
|
|
14950,20241018 00:20:00,70.32,70.33,70.31,70.33,46
|
|
14951,20241018 00:25:00,70.34,70.35,70.33,70.33,42
|
|
14952,20241018 00:30:00,70.34,70.38,70.33,70.38,57
|
|
14953,20241018 00:35:00,70.37,70.4,70.36,70.37,60
|
|
14954,20241018 00:40:00,70.37,70.39,70.36,70.37,32
|
|
14955,20241018 00:45:00,70.38,70.39,70.37,70.39,37
|
|
14956,20241018 00:50:00,70.39,70.43,70.39,70.41,51
|
|
14957,20241018 00:55:00,70.41,70.41,70.38,70.41,215
|
|
14958,20241018 01:00:00,70.41,70.47,70.41,70.46,74
|
|
14959,20241018 01:05:00,70.46,70.46,70.43,70.45,53
|
|
14960,20241018 01:10:00,70.46,70.49,70.45,70.45,107
|
|
14961,20241018 01:15:00,70.45,70.48,70.44,70.45,91
|
|
14962,20241018 01:20:00,70.45,70.46,70.44,70.45,71
|
|
14963,20241018 01:25:00,70.44,70.44,70.4,70.42,84
|
|
14964,20241018 01:30:00,70.43,70.56,70.39,70.41,468
|
|
14965,20241018 01:35:00,70.42,70.43,70.37,70.38,114
|
|
14966,20241018 01:40:00,70.37,70.4,70.36,70.39,76
|
|
14967,20241018 01:45:00,70.39,70.45,70.39,70.42,108
|
|
14968,20241018 01:50:00,70.43,70.46,70.42,70.44,85
|
|
14969,20241018 01:55:00,70.45,70.51,70.45,70.5,114
|
|
14970,20241018 02:00:00,70.5,70.5,70.46,70.48,171
|
|
14971,20241018 02:05:00,70.48,70.51,70.44,70.51,146
|
|
14972,20241018 02:10:00,70.5,70.54,70.49,70.52,378
|
|
14973,20241018 02:15:00,70.53,70.6,70.53,70.59,187
|
|
14974,20241018 02:20:00,70.59,70.63,70.54,70.62,401
|
|
14975,20241018 02:25:00,70.62,70.64,70.53,70.54,267
|
|
14976,20241018 02:30:00,70.54,70.66,70.54,70.65,346
|
|
14977,20241018 02:35:00,70.64,70.67,70.59,70.63,253
|
|
14978,20241018 02:40:00,70.62,70.66,70.46,70.49,725
|
|
14979,20241018 02:45:00,70.49,70.5,70.36,70.44,391
|
|
14980,20241018 02:50:00,70.45,70.47,70.41,70.46,132
|
|
14981,20241018 02:55:00,70.45,70.53,70.44,70.53,240
|
|
14982,20241018 03:00:00,70.53,70.53,70.4,70.42,291
|
|
14983,20241018 03:05:00,70.42,70.44,70.37,70.4,336
|
|
14984,20241018 03:10:00,70.39,70.45,70.39,70.43,248
|
|
14985,20241018 03:15:00,70.41,70.41,70.32,70.39,291
|
|
14986,20241018 03:20:00,70.38,70.4,70.35,70.38,161
|
|
14987,20241018 03:25:00,70.38,70.39,70.3,70.39,416
|
|
14988,20241018 03:30:00,70.38,70.38,70.26,70.28,307
|
|
14989,20241018 03:35:00,70.28,70.28,70.16,70.2,643
|
|
14990,20241018 03:40:00,70.2,70.24,70.14,70.17,573
|
|
14991,20241018 03:45:00,70.17,70.19,70.1,70.12,460
|
|
14992,20241018 03:50:00,70.11,70.15,70.1,70.14,262
|
|
14993,20241018 03:55:00,70.15,70.19,70.12,70.16,282
|
|
14994,20241018 04:00:00,70.16,70.16,70.07,70.07,447
|
|
14995,20241018 04:05:00,70.08,70.1,69.99,70.09,627
|
|
14996,20241018 04:10:00,70.1,70.1,70.02,70.06,561
|
|
14997,20241018 04:15:00,70.06,70.25,70.04,70.24,704
|
|
14998,20241018 04:20:00,70.24,70.27,70.19,70.22,282
|
|
14999,20241018 04:25:00,70.22,70.27,70.15,70.15,634
|
|
15000,20241018 04:30:00,70.16,70.33,70.13,70.31,804
|
|
15001,20241018 04:35:00,70.31,70.38,70.26,70.28,409
|
|
15002,20241018 04:40:00,70.29,70.46,70.29,70.37,603
|
|
15003,20241018 04:45:00,70.38,70.43,70.25,70.25,427
|
|
15004,20241018 04:50:00,70.25,70.27,70.13,70.18,493
|
|
15005,20241018 04:55:00,70.16,70.16,70.03,70.08,791
|
|
15006,20241018 05:00:00,70.09,70.13,70.05,70.1,371
|
|
15007,20241018 05:05:00,70.11,70.22,70.11,70.19,223
|
|
15008,20241018 05:10:00,70.19,70.44,70.17,70.36,773
|
|
15009,20241018 05:15:00,70.36,70.37,70.28,70.3,232
|
|
15010,20241018 05:20:00,70.31,70.36,70.25,70.31,304
|
|
15011,20241018 05:25:00,70.33,70.34,70.31,70.33,141
|
|
15012,20241018 05:30:00,70.34,70.34,70.11,70.11,318
|
|
15013,20241018 05:35:00,70.11,70.22,70.09,70.11,352
|
|
15014,20241018 05:40:00,70.11,70.15,70.08,70.13,268
|
|
15015,20241018 05:45:00,70.14,70.15,70.08,70.11,462
|
|
15016,20241018 05:50:00,70.11,70.22,70.1,70.17,300
|
|
15017,20241018 05:55:00,70.18,70.2,70.05,70.08,208
|
|
15018,20241018 06:00:00,70.09,70.11,69.77,69.82,1489
|
|
15019,20241018 06:05:00,69.82,69.88,69.8,69.82,535
|
|
15020,20241018 06:10:00,69.82,69.83,69.72,69.75,1159
|
|
15021,20241018 06:15:00,69.76,69.79,69.69,69.74,513
|
|
15022,20241018 06:20:00,69.74,69.81,69.71,69.76,586
|
|
15023,20241018 06:25:00,69.76,69.76,69.65,69.69,664
|
|
15024,20241018 06:30:00,69.68,69.76,69.66,69.76,485
|
|
15025,20241018 06:35:00,69.76,69.8,69.7,69.72,387
|
|
15026,20241018 06:40:00,69.72,69.75,69.68,69.72,326
|
|
15027,20241018 06:45:00,69.72,69.74,69.67,69.73,244
|
|
15028,20241018 06:50:00,69.7,69.71,69.6,69.61,452
|
|
15029,20241018 06:55:00,69.62,69.79,69.61,69.76,438
|
|
15030,20241018 07:00:00,69.76,69.8,69.73,69.73,322
|
|
15031,20241018 07:05:00,69.75,69.81,69.71,69.77,226
|
|
15032,20241018 07:10:00,69.77,69.95,69.72,69.87,1008
|
|
15033,20241018 07:15:00,69.86,69.92,69.78,69.81,970
|
|
15034,20241018 07:20:00,69.81,69.89,69.79,69.89,420
|
|
15035,20241018 07:25:00,69.89,69.9,69.75,69.76,441
|
|
15036,20241018 07:30:00,69.77,69.86,69.77,69.8,299
|
|
15037,20241018 07:35:00,69.8,69.96,69.79,69.87,1159
|
|
15038,20241018 07:40:00,69.87,70.0,69.8,69.83,1000
|
|
15039,20241018 07:45:00,69.83,69.94,69.82,69.93,705
|
|
15040,20241018 07:50:00,69.94,70.06,69.91,70.03,594
|
|
15041,20241018 07:55:00,70.04,70.09,70.0,70.01,614
|
|
15042,20241018 08:00:00,70.02,70.16,69.98,70.12,642
|
|
15043,20241018 08:05:00,70.11,70.11,70.05,70.08,453
|
|
15044,20241018 08:10:00,70.08,70.14,70.03,70.1,567
|
|
15045,20241018 08:15:00,70.11,70.21,70.11,70.2,712
|
|
15046,20241018 08:20:00,70.19,70.24,70.18,70.19,774
|
|
15047,20241018 08:25:00,70.2,70.2,70.04,70.11,1084
|
|
15048,20241018 08:30:00,70.11,70.18,69.96,69.97,843
|
|
15049,20241018 08:35:00,69.96,70.0,69.8,69.87,1185
|
|
15050,20241018 08:40:00,69.87,69.91,69.82,69.85,671
|
|
15051,20241018 08:45:00,69.85,69.89,69.81,69.87,564
|
|
15052,20241018 08:50:00,69.88,69.91,69.7,69.76,1818
|
|
15053,20241018 08:55:00,69.76,69.81,69.67,69.79,1476
|
|
15054,20241018 09:00:00,69.8,69.86,69.67,69.74,2709
|
|
15055,20241018 09:05:00,69.74,69.74,69.35,69.44,4136
|
|
15056,20241018 09:10:00,69.43,69.48,69.18,69.25,3646
|
|
15057,20241018 09:15:00,69.25,69.31,68.9,69.07,7759
|
|
15058,20241018 09:20:00,69.06,69.38,69.05,69.34,4218
|
|
15059,20241018 09:25:00,69.35,69.36,69.14,69.29,2262
|
|
15060,20241018 09:30:00,69.3,69.39,69.03,69.09,3222
|
|
15061,20241018 09:35:00,69.08,69.17,68.99,69.04,2288
|
|
15062,20241018 09:40:00,69.05,69.29,68.99,69.08,2411
|
|
15063,20241018 09:45:00,69.07,69.31,69.02,69.21,2249
|
|
15064,20241018 09:50:00,69.2,69.32,69.14,69.19,1880
|
|
15065,20241018 09:55:00,69.2,69.28,69.1,69.12,1534
|
|
15066,20241018 10:00:00,69.13,69.2,68.99,69.06,2254
|
|
15067,20241018 10:05:00,69.07,69.17,69.0,69.03,1246
|
|
15068,20241018 10:10:00,69.03,69.15,68.53,68.64,9056
|
|
15069,20241018 10:15:00,68.64,68.75,68.51,68.6,3098
|
|
15070,20241018 10:20:00,68.59,68.59,68.33,68.39,4474
|
|
15071,20241018 10:25:00,68.38,68.58,68.34,68.45,4434
|
|
15072,20241018 10:30:00,68.44,68.72,68.41,68.6,3537
|
|
15073,20241018 10:35:00,68.6,68.86,68.52,68.59,3022
|
|
15074,20241018 10:40:00,68.6,68.68,68.47,68.49,1992
|
|
15075,20241018 10:45:00,68.49,68.75,68.49,68.67,1990
|
|
15076,20241018 10:50:00,68.67,68.75,68.54,68.56,1077
|
|
15077,20241018 10:55:00,68.56,68.67,68.49,68.6,1446
|
|
15078,20241018 11:00:00,68.59,68.59,68.39,68.44,1560
|
|
15079,20241018 11:05:00,68.44,68.48,68.3,68.4,3336
|
|
15080,20241018 11:10:00,68.39,68.51,68.19,68.25,3288
|
|
15081,20241018 11:15:00,68.26,68.39,68.24,68.31,1750
|
|
15082,20241018 11:20:00,68.31,68.36,68.19,68.2,1398
|
|
15083,20241018 11:25:00,68.21,68.41,68.17,68.29,2514
|
|
15084,20241018 11:30:00,68.29,68.56,68.27,68.35,2983
|
|
15085,20241018 11:35:00,68.35,68.48,68.25,68.44,2185
|
|
15086,20241018 11:40:00,68.43,68.52,68.39,68.46,1014
|
|
15087,20241018 11:45:00,68.45,68.71,68.39,68.64,1893
|
|
15088,20241018 11:50:00,68.62,68.64,68.49,68.53,984
|
|
15089,20241018 11:55:00,68.53,68.66,68.5,68.59,1261
|
|
15090,20241018 12:00:00,68.6,68.8,68.57,68.78,1787
|
|
15091,20241018 12:05:00,68.78,69.01,68.77,68.93,2691
|
|
15092,20241018 12:10:00,68.94,69.27,68.89,69.25,4348
|
|
15093,20241018 12:15:00,69.25,69.31,69.13,69.25,3257
|
|
15094,20241018 12:20:00,69.26,69.44,69.25,69.41,2547
|
|
15095,20241018 12:25:00,69.41,69.49,69.33,69.35,2039
|
|
15096,20241018 12:30:00,69.35,69.36,69.04,69.14,2583
|
|
15097,20241018 12:35:00,69.14,69.26,69.05,69.08,1342
|
|
15098,20241018 12:40:00,69.08,69.16,69.06,69.1,934
|
|
15099,20241018 12:45:00,69.1,69.16,68.98,69.02,1089
|
|
15100,20241018 12:50:00,69.02,69.13,68.9,69.11,1465
|
|
15101,20241018 12:55:00,69.11,69.17,69.06,69.1,795
|
|
15102,20241018 13:00:00,69.11,69.22,69.07,69.19,872
|
|
15103,20241018 13:05:00,69.19,69.22,69.11,69.21,808
|
|
15104,20241018 13:10:00,69.21,69.27,69.15,69.24,681
|
|
15105,20241018 13:15:00,69.23,69.39,69.22,69.29,1371
|
|
15106,20241018 13:20:00,69.3,69.31,69.2,69.22,474
|
|
15107,20241018 13:25:00,69.21,69.24,69.11,69.13,815
|
|
15108,20241018 13:30:00,69.14,69.18,69.03,69.07,567
|
|
15109,20241018 13:35:00,69.07,69.15,69.04,69.11,846
|
|
15110,20241018 13:40:00,69.11,69.2,69.09,69.14,738
|
|
15111,20241018 13:45:00,69.13,69.29,69.1,69.26,681
|
|
15112,20241018 13:50:00,69.27,69.31,69.2,69.23,979
|
|
15113,20241018 13:55:00,69.23,69.24,69.12,69.17,783
|
|
15114,20241018 14:00:00,69.18,69.19,68.98,69.01,1269
|
|
15115,20241018 14:05:00,69.01,69.01,68.92,68.99,1580
|
|
15116,20241018 14:10:00,68.98,69.02,68.86,69.0,1148
|
|
15117,20241018 14:15:00,69.01,69.06,68.91,68.92,1381
|
|
15118,20241018 14:20:00,68.92,68.95,68.73,68.73,2495
|
|
15119,20241018 14:25:00,68.73,68.84,68.63,68.64,7983
|
|
15120,20241018 14:30:00,68.63,68.72,68.6,68.67,2508
|
|
15121,20241018 14:35:00,68.68,68.69,68.64,68.68,1126
|
|
15122,20241018 14:40:00,68.68,68.7,68.65,68.67,644
|
|
15123,20241018 14:45:00,68.67,68.78,68.66,68.76,961
|
|
15124,20241018 14:50:00,68.75,68.77,68.69,68.76,478
|
|
15125,20241018 14:55:00,68.77,68.77,68.7,68.71,353
|
|
15126,20241018 15:00:00,68.7,68.77,68.7,68.71,541
|
|
15127,20241018 15:05:00,68.71,68.72,68.68,68.72,293
|
|
15128,20241018 15:10:00,68.72,68.74,68.66,68.73,447
|
|
15129,20241018 15:15:00,68.74,68.75,68.72,68.75,561
|
|
15130,20241018 15:20:00,68.74,68.87,68.73,68.86,560
|
|
15131,20241018 15:25:00,68.87,68.9,68.83,68.84,768
|
|
15132,20241018 15:30:00,68.85,68.93,68.84,68.9,503
|
|
15133,20241018 15:35:00,68.9,68.97,68.89,68.92,501
|
|
15134,20241018 15:40:00,68.92,68.93,68.9,68.91,293
|
|
15135,20241018 15:45:00,68.91,68.96,68.87,68.95,728
|
|
15136,20241018 15:50:00,68.96,68.97,68.92,68.95,359
|
|
15137,20241018 15:55:00,68.94,68.98,68.91,68.92,516
|
|
15138,20241018 16:00:00,68.92,68.92,68.77,68.84,673
|
|
15139,20241018 16:05:00,68.83,68.86,68.76,68.77,544
|
|
15140,20241018 16:10:00,68.77,68.81,68.76,68.78,212
|
|
15141,20241018 16:15:00,68.76,68.86,68.75,68.8,647
|
|
15142,20241018 16:20:00,68.8,68.83,68.8,68.82,226
|
|
15143,20241018 16:25:00,68.81,68.84,68.8,68.82,182
|
|
15144,20241018 16:30:00,68.82,68.85,68.8,68.83,161
|
|
15145,20241018 16:35:00,68.83,68.84,68.79,68.82,97
|
|
15146,20241018 16:40:00,68.82,68.83,68.79,68.82,182
|
|
15147,20241018 16:45:00,68.82,68.85,68.77,68.78,201
|
|
15148,20241018 16:50:00,68.79,68.86,68.77,68.81,186
|
|
15149,20241018 16:55:00,68.82,68.86,68.78,68.84,217
|
|
15150,20241020 18:00:00,68.94,68.99,68.76,68.95,790
|
|
15151,20241020 18:05:00,68.95,69.02,68.94,68.97,335
|
|
15152,20241020 18:10:00,68.97,68.99,68.78,68.78,255
|
|
15153,20241020 18:15:00,68.78,68.82,68.75,68.76,340
|
|
15154,20241020 18:20:00,68.77,68.78,68.61,68.62,516
|
|
15155,20241020 18:25:00,68.63,68.64,68.52,68.52,477
|
|
15156,20241020 18:30:00,68.52,68.65,68.52,68.62,303
|
|
15157,20241020 18:35:00,68.62,68.66,68.6,68.63,120
|
|
15158,20241020 18:40:00,68.62,68.64,68.46,68.52,455
|
|
15159,20241020 18:45:00,68.51,68.64,68.49,68.6,131
|
|
15160,20241020 18:50:00,68.6,68.64,68.6,68.62,34
|
|
15161,20241020 18:55:00,68.63,68.72,68.63,68.71,108
|
|
15162,20241020 19:00:00,68.72,68.78,68.69,68.78,143
|
|
15163,20241020 19:05:00,68.78,68.81,68.69,68.71,151
|
|
15164,20241020 19:10:00,68.72,68.74,68.7,68.74,34
|
|
15165,20241020 19:15:00,68.73,68.73,68.69,68.72,25
|
|
15166,20241020 19:20:00,68.73,68.74,68.72,68.73,17
|
|
15167,20241020 19:25:00,68.74,68.82,68.74,68.81,98
|
|
15168,20241020 19:30:00,68.81,68.87,68.8,68.84,142
|
|
15169,20241020 19:35:00,68.85,68.88,68.84,68.87,83
|
|
15170,20241020 19:40:00,68.88,68.88,68.84,68.86,64
|
|
15171,20241020 19:45:00,68.87,68.87,68.81,68.83,100
|
|
15172,20241020 19:50:00,68.82,68.83,68.8,68.83,50
|
|
15173,20241020 19:55:00,68.82,68.83,68.82,68.83,12
|
|
15174,20241020 20:00:00,68.82,68.86,68.82,68.86,127
|
|
15175,20241020 20:05:00,68.85,68.87,68.82,68.85,128
|
|
15176,20241020 20:10:00,68.86,68.87,68.73,68.82,427
|
|
15177,20241020 20:15:00,68.82,68.85,68.81,68.85,104
|
|
15178,20241020 20:20:00,68.85,68.93,68.84,68.92,161
|
|
15179,20241020 20:25:00,68.91,68.93,68.87,68.9,131
|
|
15180,20241020 20:30:00,68.89,68.93,68.88,68.91,76
|
|
15181,20241020 20:35:00,68.92,68.92,68.81,68.83,207
|
|
15182,20241020 20:40:00,68.82,68.85,68.81,68.83,79
|
|
15183,20241020 20:45:00,68.83,68.87,68.83,68.87,91
|
|
15184,20241020 20:50:00,68.88,68.94,68.88,68.93,139
|
|
15185,20241020 20:55:00,68.93,68.97,68.92,68.96,169
|
|
15186,20241020 21:00:00,68.96,69.02,68.8,68.99,637
|
|
15187,20241020 21:05:00,68.99,69.05,68.98,69.01,245
|
|
15188,20241020 21:10:00,69.01,69.01,68.88,68.89,270
|
|
15189,20241020 21:15:00,68.88,68.91,68.77,68.82,343
|
|
15190,20241020 21:20:00,68.82,68.86,68.81,68.83,253
|
|
15191,20241020 21:25:00,68.84,68.9,68.81,68.87,176
|
|
15192,20241020 21:30:00,68.87,68.9,68.83,68.85,256
|
|
15193,20241020 21:35:00,68.85,68.85,68.75,68.76,213
|
|
15194,20241020 21:40:00,68.76,68.76,68.65,68.67,443
|
|
15195,20241020 21:45:00,68.67,68.7,68.59,68.62,333
|
|
15196,20241020 21:50:00,68.62,68.65,68.57,68.64,354
|
|
15197,20241020 21:55:00,68.63,68.63,68.55,68.56,215
|
|
15198,20241020 22:00:00,68.56,68.75,68.54,68.75,475
|
|
15199,20241020 22:05:00,68.74,68.88,68.71,68.88,903
|
|
15200,20241020 22:10:00,68.89,68.91,68.79,68.84,375
|
|
15201,20241020 22:15:00,68.84,68.89,68.82,68.89,116
|
|
15202,20241020 22:20:00,68.88,68.93,68.88,68.93,90
|
|
15203,20241020 22:25:00,68.94,68.98,68.91,68.97,162
|
|
15204,20241020 22:30:00,68.98,69.03,68.95,68.99,317
|
|
15205,20241020 22:35:00,68.97,68.99,68.96,68.98,149
|
|
15206,20241020 22:40:00,68.97,68.98,68.86,68.87,264
|
|
15207,20241020 22:45:00,68.87,68.92,68.86,68.92,151
|
|
15208,20241020 22:50:00,68.91,68.94,68.86,68.88,144
|
|
15209,20241020 22:55:00,68.87,68.91,68.83,68.89,173
|
|
15210,20241020 23:00:00,68.87,68.91,68.85,68.87,147
|
|
15211,20241020 23:05:00,68.87,68.97,68.85,68.96,375
|
|
15212,20241020 23:10:00,68.95,68.95,68.88,68.93,198
|
|
15213,20241020 23:15:00,68.93,69.0,68.91,69.0,178
|
|
15214,20241020 23:20:00,69.0,69.04,68.98,68.99,189
|
|
15215,20241020 23:25:00,68.99,69.07,68.99,69.06,287
|
|
15216,20241020 23:30:00,69.05,69.07,69.03,69.07,93
|
|
15217,20241020 23:35:00,69.07,69.09,69.06,69.08,118
|
|
15218,20241020 23:40:00,69.07,69.07,69.04,69.06,122
|
|
15219,20241020 23:45:00,69.06,69.08,69.04,69.05,80
|
|
15220,20241020 23:50:00,69.05,69.07,69.0,69.07,220
|
|
15221,20241020 23:55:00,69.06,69.1,69.06,69.1,162
|
|
15222,20241021 00:00:00,69.09,69.12,69.08,69.1,105
|
|
15223,20241021 00:05:00,69.1,69.1,69.05,69.07,145
|
|
15224,20241021 00:10:00,69.08,69.13,69.06,69.12,141
|
|
15225,20241021 00:15:00,69.12,69.14,69.11,69.13,89
|
|
15226,20241021 00:20:00,69.12,69.15,69.12,69.14,148
|
|
15227,20241021 00:25:00,69.13,69.15,69.13,69.14,110
|
|
15228,20241021 00:30:00,69.15,69.2,69.15,69.18,287
|
|
15229,20241021 00:35:00,69.18,69.2,69.18,69.19,97
|
|
15230,20241021 00:40:00,69.18,69.21,69.15,69.16,238
|
|
15231,20241021 00:45:00,69.17,69.2,69.16,69.2,114
|
|
15232,20241021 00:50:00,69.19,69.2,69.18,69.2,74
|
|
15233,20241021 00:55:00,69.19,69.21,69.17,69.17,107
|
|
15234,20241021 01:00:00,69.17,69.19,69.15,69.18,209
|
|
15235,20241021 01:05:00,69.17,69.18,69.14,69.18,94
|
|
15236,20241021 01:10:00,69.17,69.2,69.17,69.19,112
|
|
15237,20241021 01:15:00,69.18,69.19,69.16,69.16,59
|
|
15238,20241021 01:20:00,69.17,69.2,69.17,69.18,66
|
|
15239,20241021 01:25:00,69.18,69.18,69.12,69.14,109
|
|
15240,20241021 01:30:00,69.14,69.16,69.1,69.12,307
|
|
15241,20241021 01:35:00,69.12,69.12,69.03,69.03,208
|
|
15242,20241021 01:40:00,69.03,69.08,68.98,69.07,342
|
|
15243,20241021 01:45:00,69.06,69.08,69.01,69.02,218
|
|
15244,20241021 01:50:00,69.03,69.04,68.94,68.96,183
|
|
15245,20241021 01:55:00,68.96,69.01,68.92,68.96,285
|
|
15246,20241021 02:00:00,68.98,69.06,68.97,69.01,276
|
|
15247,20241021 02:05:00,69.0,69.06,69.0,69.03,145
|
|
15248,20241021 02:10:00,69.03,69.06,69.0,69.03,169
|
|
15249,20241021 02:15:00,69.02,69.03,68.98,69.03,193
|
|
15250,20241021 02:20:00,69.03,69.05,68.97,69.02,227
|
|
15251,20241021 02:25:00,69.01,69.03,69.0,69.01,80
|
|
15252,20241021 02:30:00,69.01,69.11,69.0,69.03,243
|
|
15253,20241021 02:35:00,69.03,69.04,68.96,69.0,218
|
|
15254,20241021 02:40:00,69.01,69.07,68.99,69.06,166
|
|
15255,20241021 02:45:00,69.07,69.2,69.07,69.16,474
|
|
15256,20241021 02:50:00,69.17,69.17,69.08,69.11,335
|
|
15257,20241021 02:55:00,69.1,69.15,69.09,69.13,130
|
|
15258,20241021 03:00:00,69.13,69.23,69.09,69.1,827
|
|
15259,20241021 03:05:00,69.11,69.19,69.1,69.17,308
|
|
15260,20241021 03:10:00,69.18,69.32,69.16,69.3,742
|
|
15261,20241021 03:15:00,69.31,69.34,69.28,69.33,296
|
|
15262,20241021 03:20:00,69.34,69.37,69.22,69.22,474
|
|
15263,20241021 03:25:00,69.22,69.25,69.17,69.19,470
|
|
15264,20241021 03:30:00,69.18,69.22,69.15,69.16,349
|
|
15265,20241021 03:35:00,69.17,69.17,69.02,69.1,558
|
|
15266,20241021 03:40:00,69.11,69.16,69.02,69.09,762
|
|
15267,20241021 03:45:00,69.09,69.2,69.09,69.13,414
|
|
15268,20241021 03:50:00,69.12,69.25,69.1,69.21,388
|
|
15269,20241021 03:55:00,69.21,69.35,69.18,69.35,708
|
|
15270,20241021 04:00:00,69.35,69.36,69.23,69.23,604
|
|
15271,20241021 04:05:00,69.24,69.39,69.24,69.37,986
|
|
15272,20241021 04:10:00,69.38,69.39,69.33,69.33,844
|
|
15273,20241021 04:15:00,69.33,69.44,69.33,69.36,1212
|
|
15274,20241021 04:20:00,69.36,69.52,69.36,69.46,788
|
|
15275,20241021 04:25:00,69.46,69.57,69.46,69.54,918
|
|
15276,20241021 04:30:00,69.54,69.57,69.45,69.56,898
|
|
15277,20241021 04:35:00,69.56,69.6,69.48,69.51,557
|
|
15278,20241021 04:40:00,69.51,69.58,69.5,69.57,380
|
|
15279,20241021 04:45:00,69.56,69.57,69.54,69.55,247
|
|
15280,20241021 04:50:00,69.55,69.55,69.41,69.43,837
|
|
15281,20241021 04:55:00,69.43,69.49,69.42,69.46,363
|
|
15282,20241021 05:00:00,69.47,69.71,69.47,69.71,865
|
|
15283,20241021 05:05:00,69.7,69.72,69.65,69.68,444
|
|
15284,20241021 05:10:00,69.67,69.68,69.51,69.63,731
|
|
15285,20241021 05:15:00,69.63,69.7,69.61,69.69,596
|
|
15286,20241021 05:20:00,69.69,69.76,69.63,69.68,530
|
|
15287,20241021 05:25:00,69.68,69.74,69.58,69.6,922
|
|
15288,20241021 05:30:00,69.59,69.69,69.52,69.65,564
|
|
15289,20241021 05:35:00,69.65,69.68,69.56,69.64,354
|
|
15290,20241021 05:40:00,69.63,69.74,69.63,69.69,398
|
|
15291,20241021 05:45:00,69.68,69.86,69.68,69.83,707
|
|
15292,20241021 05:50:00,69.83,69.87,69.78,69.86,469
|
|
15293,20241021 05:55:00,69.86,69.89,69.83,69.84,395
|
|
15294,20241021 06:00:00,69.84,69.86,69.77,69.79,408
|
|
15295,20241021 06:05:00,69.79,69.84,69.74,69.76,444
|
|
15296,20241021 06:10:00,69.76,69.9,69.76,69.83,386
|
|
15297,20241021 06:15:00,69.83,69.96,69.83,69.94,592
|
|
15298,20241021 06:20:00,69.94,70.0,69.86,69.86,793
|
|
15299,20241021 06:25:00,69.86,69.89,69.78,69.81,286
|
|
15300,20241021 06:30:00,69.81,70.02,69.81,70.01,480
|
|
15301,20241021 06:35:00,70.0,70.17,69.95,70.11,1877
|
|
15302,20241021 06:40:00,70.11,70.15,70.06,70.12,417
|
|
15303,20241021 06:45:00,70.11,70.18,70.04,70.07,740
|
|
15304,20241021 06:50:00,70.06,70.16,70.04,70.16,388
|
|
15305,20241021 06:55:00,70.16,70.2,70.13,70.16,451
|
|
15306,20241021 07:00:00,70.15,70.25,70.15,70.23,728
|
|
15307,20241021 07:05:00,70.23,70.27,70.2,70.21,563
|
|
15308,20241021 07:10:00,70.21,70.3,70.19,70.22,811
|
|
15309,20241021 07:15:00,70.23,70.29,70.19,70.24,444
|
|
15310,20241021 07:20:00,70.25,70.25,70.13,70.15,450
|
|
15311,20241021 07:25:00,70.14,70.21,70.12,70.2,450
|
|
15312,20241021 07:30:00,70.2,70.24,70.15,70.19,474
|
|
15313,20241021 07:35:00,70.19,70.27,70.18,70.22,456
|
|
15314,20241021 07:40:00,70.22,70.25,70.21,70.24,384
|
|
15315,20241021 07:45:00,70.25,70.35,70.24,70.33,769
|
|
15316,20241021 07:50:00,70.33,70.33,70.22,70.23,469
|
|
15317,20241021 07:55:00,70.23,70.3,70.17,70.2,801
|
|
15318,20241021 08:00:00,70.2,70.25,70.1,70.14,1135
|
|
15319,20241021 08:05:00,70.14,70.17,70.01,70.05,1736
|
|
15320,20241021 08:10:00,70.07,70.09,69.99,70.0,784
|
|
15321,20241021 08:15:00,70.0,70.12,70.0,70.03,974
|
|
15322,20241021 08:20:00,70.04,70.04,69.84,69.88,1898
|
|
15323,20241021 08:25:00,69.88,69.91,69.82,69.86,647
|
|
15324,20241021 08:30:00,69.84,69.91,69.78,69.87,880
|
|
15325,20241021 08:35:00,69.87,70.14,69.85,70.1,1558
|
|
15326,20241021 08:40:00,70.1,70.11,70.01,70.05,414
|
|
15327,20241021 08:45:00,70.06,70.13,69.86,69.89,918
|
|
15328,20241021 08:50:00,69.89,69.96,69.87,69.9,650
|
|
15329,20241021 08:55:00,69.89,70.08,69.88,70.04,1121
|
|
15330,20241021 09:00:00,70.03,70.05,69.82,69.86,2106
|
|
15331,20241021 09:05:00,69.86,70.04,69.86,69.95,1471
|
|
15332,20241021 09:10:00,69.94,69.98,69.83,69.92,904
|
|
15333,20241021 09:15:00,69.92,70.15,69.76,70.05,2294
|
|
15334,20241021 09:20:00,70.04,70.09,69.85,69.87,1120
|
|
15335,20241021 09:25:00,69.88,70.0,69.85,69.92,747
|
|
15336,20241021 09:30:00,69.92,70.12,69.89,70.03,1416
|
|
15337,20241021 09:35:00,70.03,70.1,69.89,69.95,1882
|
|
15338,20241021 09:40:00,69.95,70.3,69.92,70.27,2779
|
|
15339,20241021 09:45:00,70.27,70.3,69.99,70.0,2700
|
|
15340,20241021 09:50:00,70.01,70.17,69.96,70.05,1906
|
|
15341,20241021 09:55:00,70.06,70.07,69.91,69.96,1502
|
|
15342,20241021 10:00:00,69.97,69.97,69.71,69.77,2538
|
|
15343,20241021 10:05:00,69.77,69.83,69.6,69.7,2212
|
|
15344,20241021 10:10:00,69.71,69.77,69.69,69.75,1144
|
|
15345,20241021 10:15:00,69.75,69.84,69.58,69.59,1998
|
|
15346,20241021 10:20:00,69.6,69.69,69.58,69.62,935
|
|
15347,20241021 10:25:00,69.61,69.63,69.42,69.51,2794
|
|
15348,20241021 10:30:00,69.51,69.66,69.48,69.66,1401
|
|
15349,20241021 10:35:00,69.65,69.74,69.54,69.61,1400
|
|
15350,20241021 10:40:00,69.61,69.75,69.61,69.66,1276
|
|
15351,20241021 10:45:00,69.66,69.67,69.47,69.54,1813
|
|
15352,20241021 10:50:00,69.55,69.6,69.35,69.44,1615
|
|
15353,20241021 10:55:00,69.45,69.54,69.42,69.42,934
|
|
15354,20241021 11:00:00,69.43,69.44,69.33,69.42,1574
|
|
15355,20241021 11:05:00,69.42,69.46,69.34,69.42,885
|
|
15356,20241021 11:10:00,69.43,69.46,69.25,69.44,1932
|
|
15357,20241021 11:15:00,69.44,69.61,69.38,69.54,1947
|
|
15358,20241021 11:20:00,69.55,69.61,69.35,69.5,1851
|
|
15359,20241021 11:25:00,69.51,69.58,69.47,69.5,1261
|
|
15360,20241021 11:30:00,69.5,69.81,69.49,69.77,2115
|
|
15361,20241021 11:35:00,69.78,69.79,69.57,69.65,1772
|
|
15362,20241021 11:40:00,69.65,69.67,69.5,69.61,1090
|
|
15363,20241021 11:45:00,69.62,69.77,69.61,69.69,1249
|
|
15364,20241021 11:50:00,69.69,69.88,69.68,69.85,1242
|
|
15365,20241021 11:55:00,69.84,69.93,69.84,69.9,1461
|
|
15366,20241021 12:00:00,69.9,70.02,69.89,69.98,1508
|
|
15367,20241021 12:05:00,69.97,70.09,69.94,69.96,1629
|
|
15368,20241021 12:10:00,69.97,69.99,69.84,69.97,1650
|
|
15369,20241021 12:15:00,69.97,69.99,69.9,69.94,539
|
|
15370,20241021 12:20:00,69.95,70.03,69.94,70.01,496
|
|
15371,20241021 12:25:00,70.01,70.07,69.96,70.06,963
|
|
15372,20241021 12:30:00,70.06,70.07,69.97,70.02,966
|
|
15373,20241021 12:35:00,70.03,70.04,69.91,69.96,555
|
|
15374,20241021 12:40:00,69.97,70.02,69.93,69.94,591
|
|
15375,20241021 12:45:00,69.95,70.05,69.93,69.98,518
|
|
15376,20241021 12:50:00,69.98,70.04,69.94,69.97,1022
|
|
15377,20241021 12:55:00,69.97,70.02,69.94,70.02,660
|
|
15378,20241021 13:00:00,70.02,70.1,69.99,70.02,1365
|
|
15379,20241021 13:05:00,70.02,70.13,70.02,70.12,770
|
|
15380,20241021 13:10:00,70.13,70.37,70.11,70.21,2857
|
|
15381,20241021 13:15:00,70.21,70.23,70.17,70.18,1085
|
|
15382,20241021 13:20:00,70.19,70.2,70.15,70.17,754
|
|
15383,20241021 13:25:00,70.18,70.3,70.14,70.27,834
|
|
15384,20241021 13:30:00,70.27,70.36,70.27,70.32,1358
|
|
15385,20241021 13:35:00,70.31,70.38,70.31,70.35,1137
|
|
15386,20241021 13:40:00,70.35,70.39,70.32,70.36,861
|
|
15387,20241021 13:45:00,70.35,70.35,70.26,70.32,806
|
|
15388,20241021 13:50:00,70.31,70.35,70.21,70.26,1843
|
|
15389,20241021 13:55:00,70.26,70.32,70.23,70.24,892
|
|
15390,20241021 14:00:00,70.24,70.27,70.09,70.1,2076
|
|
15391,20241021 14:05:00,70.09,70.12,69.94,70.01,2299
|
|
15392,20241021 14:10:00,70.01,70.01,69.84,69.95,1800
|
|
15393,20241021 14:15:00,69.95,69.97,69.91,69.95,999
|
|
15394,20241021 14:20:00,69.94,70.13,69.94,70.08,1923
|
|
15395,20241021 14:25:00,70.07,70.12,69.95,70.05,6831
|
|
15396,20241021 14:30:00,70.05,70.13,70.01,70.13,1530
|
|
15397,20241021 14:35:00,70.13,70.14,70.09,70.09,561
|
|
15398,20241021 14:40:00,70.09,70.12,70.07,70.1,410
|
|
15399,20241021 14:45:00,70.1,70.17,70.09,70.16,660
|
|
15400,20241021 14:50:00,70.16,70.16,70.12,70.15,318
|
|
15401,20241021 14:55:00,70.15,70.16,70.04,70.05,786
|
|
15402,20241021 15:00:00,70.06,70.09,70.01,70.09,406
|
|
15403,20241021 15:05:00,70.08,70.09,70.04,70.07,306
|
|
15404,20241021 15:10:00,70.07,70.07,70.04,70.06,265
|
|
15405,20241021 15:15:00,70.06,70.08,70.04,70.05,228
|
|
15406,20241021 15:20:00,70.05,70.07,70.02,70.03,256
|
|
15407,20241021 15:25:00,70.03,70.05,70.03,70.04,176
|
|
15408,20241021 15:30:00,70.03,70.04,69.98,70.01,585
|
|
15409,20241021 15:35:00,70.01,70.03,69.98,70.0,289
|
|
15410,20241021 15:40:00,70.0,70.0,69.95,70.0,257
|
|
15411,20241021 15:45:00,69.99,70.02,69.98,70.02,220
|
|
15412,20241021 15:50:00,70.02,70.02,69.93,69.96,726
|
|
15413,20241021 15:55:00,69.97,69.97,69.8,69.81,1569
|
|
15414,20241021 16:00:00,69.82,69.93,69.8,69.93,545
|
|
15415,20241021 16:05:00,69.93,69.93,69.87,69.88,206
|
|
15416,20241021 16:10:00,69.88,69.9,69.82,69.84,330
|
|
15417,20241021 16:15:00,69.85,69.85,69.82,69.85,117
|
|
15418,20241021 16:20:00,69.85,69.85,69.8,69.82,93
|
|
15419,20241021 16:25:00,69.82,69.86,69.81,69.86,97
|
|
15420,20241021 16:30:00,69.85,69.88,69.84,69.85,138
|
|
15421,20241021 16:35:00,69.86,69.87,69.85,69.85,72
|
|
15422,20241021 16:40:00,69.86,69.88,69.85,69.87,128
|
|
15423,20241021 16:45:00,69.87,69.87,69.85,69.86,166
|
|
15424,20241021 16:50:00,69.87,69.87,69.79,69.8,241
|
|
15425,20241021 16:55:00,69.81,69.82,69.75,69.78,434
|
|
15426,20241021 18:00:00,69.96,69.99,69.82,69.97,419
|
|
15427,20241021 18:05:00,69.96,69.96,69.92,69.92,90
|
|
15428,20241021 18:10:00,69.92,69.95,69.92,69.95,28
|
|
15429,20241021 18:15:00,69.93,69.95,69.92,69.93,101
|
|
15430,20241021 18:20:00,69.92,69.93,69.91,69.92,38
|
|
15431,20241021 18:25:00,69.92,69.92,69.9,69.91,45
|
|
15432,20241021 18:30:00,69.92,69.93,69.9,69.9,116
|
|
15433,20241021 18:35:00,69.9,69.94,69.9,69.93,37
|
|
15434,20241021 18:40:00,69.93,69.94,69.92,69.94,17
|
|
15435,20241021 18:45:00,69.93,69.96,69.92,69.94,57
|
|
15436,20241021 18:50:00,69.94,69.94,69.92,69.93,39
|
|
15437,20241021 18:55:00,69.94,69.95,69.93,69.93,13
|
|
15438,20241021 19:00:00,69.93,69.94,69.9,69.94,79
|
|
15439,20241021 19:05:00,69.94,69.95,69.91,69.91,16
|
|
15440,20241021 19:10:00,69.92,69.96,69.92,69.96,73
|
|
15441,20241021 19:15:00,69.95,69.98,69.95,69.97,33
|
|
15442,20241021 19:20:00,69.97,70.0,69.97,70.0,71
|
|
15443,20241021 19:25:00,70.0,70.03,69.99,70.02,86
|
|
15444,20241021 19:30:00,70.02,70.03,70.0,70.0,35
|
|
15445,20241021 19:35:00,70.0,70.02,70.0,70.0,20
|
|
15446,20241021 19:40:00,70.01,70.01,70.01,70.01,8
|
|
15447,20241021 19:45:00,70.01,70.01,70.01,70.01,18
|
|
15448,20241021 19:50:00,70.01,70.01,69.99,69.99,41
|
|
15449,20241021 19:55:00,69.99,70.02,69.97,70.01,64
|
|
15450,20241021 20:00:00,70.0,70.02,69.91,69.91,348
|
|
15451,20241021 20:05:00,69.92,69.92,69.9,69.92,145
|
|
15452,20241021 20:10:00,69.92,69.93,69.9,69.91,95
|
|
15453,20241021 20:15:00,69.91,69.92,69.84,69.85,178
|
|
15454,20241021 20:20:00,69.84,69.89,69.84,69.87,80
|
|
15455,20241021 20:25:00,69.87,69.87,69.84,69.86,64
|
|
15456,20241021 20:30:00,69.86,69.9,69.84,69.89,87
|
|
15457,20241021 20:35:00,69.88,69.88,69.8,69.83,124
|
|
15458,20241021 20:40:00,69.83,69.83,69.81,69.81,49
|
|
15459,20241021 20:45:00,69.82,69.83,69.79,69.81,59
|
|
15460,20241021 20:50:00,69.82,69.88,69.81,69.87,95
|
|
15461,20241021 20:55:00,69.87,69.87,69.77,69.79,157
|
|
15462,20241021 21:00:00,69.79,69.83,69.65,69.71,678
|
|
15463,20241021 21:05:00,69.72,69.76,69.71,69.74,160
|
|
15464,20241021 21:10:00,69.74,69.75,69.66,69.7,203
|
|
15465,20241021 21:15:00,69.69,69.74,69.69,69.73,155
|
|
15466,20241021 21:20:00,69.74,69.76,69.68,69.76,158
|
|
15467,20241021 21:25:00,69.75,69.77,69.73,69.75,99
|
|
15468,20241021 21:30:00,69.76,69.87,69.71,69.86,254
|
|
15469,20241021 21:35:00,69.87,69.88,69.73,69.74,160
|
|
15470,20241021 21:40:00,69.73,69.74,69.63,69.73,298
|
|
15471,20241021 21:45:00,69.73,69.77,69.7,69.76,180
|
|
15472,20241021 21:50:00,69.76,69.87,69.76,69.87,261
|
|
15473,20241021 21:55:00,69.87,69.87,69.77,69.77,330
|
|
15474,20241021 22:00:00,69.78,69.85,69.75,69.85,150
|
|
15475,20241021 22:05:00,69.84,69.88,69.82,69.87,177
|
|
15476,20241021 22:10:00,69.86,69.87,69.79,69.84,131
|
|
15477,20241021 22:15:00,69.84,69.84,69.8,69.82,70
|
|
15478,20241021 22:20:00,69.83,69.85,69.82,69.85,57
|
|
15479,20241021 22:25:00,69.84,69.88,69.82,69.84,108
|
|
15480,20241021 22:30:00,69.84,69.86,69.83,69.85,100
|
|
15481,20241021 22:35:00,69.85,69.88,69.81,69.86,148
|
|
15482,20241021 22:40:00,69.86,69.86,69.77,69.77,185
|
|
15483,20241021 22:45:00,69.77,69.81,69.71,69.77,217
|
|
15484,20241021 22:50:00,69.77,69.8,69.69,69.74,179
|
|
15485,20241021 22:55:00,69.74,69.76,69.72,69.74,118
|
|
15486,20241021 23:00:00,69.75,69.86,69.73,69.82,232
|
|
15487,20241021 23:05:00,69.79,69.91,69.79,69.9,173
|
|
15488,20241021 23:10:00,69.9,69.93,69.84,69.86,130
|
|
15489,20241021 23:15:00,69.86,69.87,69.82,69.83,132
|
|
15490,20241021 23:20:00,69.82,69.93,69.82,69.92,134
|
|
15491,20241021 23:25:00,69.92,69.93,69.86,69.91,135
|
|
15492,20241021 23:30:00,69.91,69.92,69.88,69.92,141
|
|
15493,20241021 23:35:00,69.92,69.92,69.86,69.87,38
|
|
15494,20241021 23:40:00,69.88,69.9,69.87,69.88,38
|
|
15495,20241021 23:45:00,69.87,69.89,69.86,69.89,96
|
|
15496,20241021 23:50:00,69.89,69.91,69.88,69.9,82
|
|
15497,20241021 23:55:00,69.9,69.9,69.84,69.87,130
|
|
15498,20241022 00:00:00,69.87,69.88,69.86,69.87,45
|
|
15499,20241022 00:05:00,69.87,69.88,69.86,69.88,37
|
|
15500,20241022 00:10:00,69.89,69.89,69.86,69.89,37
|
|
15501,20241022 00:15:00,69.89,69.89,69.86,69.87,29
|
|
15502,20241022 00:20:00,69.88,69.88,69.85,69.87,27
|
|
15503,20241022 00:25:00,69.87,69.88,69.84,69.86,99
|
|
15504,20241022 00:30:00,69.86,69.86,69.8,69.81,210
|
|
15505,20241022 00:35:00,69.8,69.81,69.78,69.78,66
|
|
15506,20241022 00:40:00,69.79,69.79,69.74,69.77,147
|
|
15507,20241022 00:45:00,69.77,69.77,69.75,69.75,41
|
|
15508,20241022 00:50:00,69.74,69.75,69.74,69.75,39
|
|
15509,20241022 00:55:00,69.74,69.78,69.74,69.76,58
|
|
15510,20241022 01:00:00,69.75,69.76,69.74,69.76,50
|
|
15511,20241022 01:05:00,69.76,69.76,69.73,69.75,31
|
|
15512,20241022 01:10:00,69.74,69.75,69.71,69.74,121
|
|
15513,20241022 01:15:00,69.73,69.75,69.73,69.74,54
|
|
15514,20241022 01:20:00,69.74,69.75,69.72,69.75,45
|
|
15515,20241022 01:25:00,69.75,69.78,69.75,69.77,60
|
|
15516,20241022 01:30:00,69.76,69.79,69.73,69.79,173
|
|
15517,20241022 01:35:00,69.79,69.79,69.76,69.78,78
|
|
15518,20241022 01:40:00,69.78,69.78,69.75,69.75,76
|
|
15519,20241022 01:45:00,69.75,69.75,69.67,69.68,231
|
|
15520,20241022 01:50:00,69.68,69.7,69.65,69.7,130
|
|
15521,20241022 01:55:00,69.7,69.74,69.69,69.7,62
|
|
15522,20241022 02:00:00,69.7,69.82,69.7,69.79,234
|
|
15523,20241022 02:05:00,69.8,69.81,69.76,69.78,106
|
|
15524,20241022 02:10:00,69.78,69.78,69.75,69.77,56
|
|
15525,20241022 02:15:00,69.78,69.88,69.78,69.88,169
|
|
15526,20241022 02:20:00,69.87,69.98,69.85,69.95,417
|
|
15527,20241022 02:25:00,69.95,69.97,69.89,69.9,183
|
|
15528,20241022 02:30:00,69.9,69.9,69.83,69.83,204
|
|
15529,20241022 02:35:00,69.84,69.87,69.75,69.81,326
|
|
15530,20241022 02:40:00,69.81,69.84,69.79,69.8,150
|
|
15531,20241022 02:45:00,69.8,69.83,69.78,69.79,106
|
|
15532,20241022 02:50:00,69.78,69.83,69.78,69.82,130
|
|
15533,20241022 02:55:00,69.82,69.85,69.78,69.82,193
|
|
15534,20241022 03:00:00,69.81,69.84,69.35,69.55,2361
|
|
15535,20241022 03:05:00,69.54,69.63,69.53,69.57,566
|
|
15536,20241022 03:10:00,69.57,69.58,69.4,69.47,697
|
|
15537,20241022 03:15:00,69.47,69.59,69.43,69.45,791
|
|
15538,20241022 03:20:00,69.45,69.54,69.38,69.51,793
|
|
15539,20241022 03:25:00,69.5,69.56,69.46,69.55,317
|
|
15540,20241022 03:30:00,69.55,69.58,69.47,69.58,635
|
|
15541,20241022 03:35:00,69.58,69.65,69.51,69.53,490
|
|
15542,20241022 03:40:00,69.54,69.56,69.44,69.48,516
|
|
15543,20241022 03:45:00,69.48,69.48,69.35,69.37,422
|
|
15544,20241022 03:50:00,69.38,69.53,69.35,69.51,494
|
|
15545,20241022 03:55:00,69.52,69.76,69.48,69.63,1869
|
|
15546,20241022 04:00:00,69.64,69.81,69.58,69.73,877
|
|
15547,20241022 04:05:00,69.73,69.86,69.66,69.7,762
|
|
15548,20241022 04:10:00,69.7,69.72,69.53,69.58,734
|
|
15549,20241022 04:15:00,69.58,69.67,69.58,69.61,395
|
|
15550,20241022 04:20:00,69.62,69.76,69.57,69.73,493
|
|
15551,20241022 04:25:00,69.74,69.75,69.58,69.62,944
|
|
15552,20241022 04:30:00,69.62,69.81,69.53,69.74,1187
|
|
15553,20241022 04:35:00,69.73,69.87,69.73,69.83,568
|
|
15554,20241022 04:40:00,69.82,69.9,69.77,69.81,499
|
|
15555,20241022 04:45:00,69.81,69.95,69.8,69.82,659
|
|
15556,20241022 04:50:00,69.83,69.91,69.78,69.87,354
|
|
15557,20241022 04:55:00,69.87,69.9,69.81,69.87,365
|
|
15558,20241022 05:00:00,69.86,69.93,69.78,69.87,521
|
|
15559,20241022 05:05:00,69.87,70.09,69.83,70.01,920
|
|
15560,20241022 05:10:00,70.01,70.29,69.99,70.24,1546
|
|
15561,20241022 05:15:00,70.23,70.25,70.12,70.2,1100
|
|
15562,20241022 05:20:00,70.2,70.62,70.19,70.52,2854
|
|
15563,20241022 05:25:00,70.53,70.75,70.48,70.67,2464
|
|
15564,20241022 05:30:00,70.67,70.85,70.62,70.65,1939
|
|
15565,20241022 05:35:00,70.66,70.67,70.39,70.47,2455
|
|
15566,20241022 05:40:00,70.47,70.52,70.47,70.47,490
|
|
15567,20241022 05:45:00,70.48,70.61,70.48,70.6,477
|
|
15568,20241022 05:50:00,70.6,70.64,70.51,70.63,456
|
|
15569,20241022 05:55:00,70.62,70.63,70.49,70.58,480
|
|
15570,20241022 06:00:00,70.59,70.71,70.55,70.7,886
|
|
15571,20241022 06:05:00,70.7,70.74,70.66,70.7,502
|
|
15572,20241022 06:10:00,70.71,70.77,70.68,70.75,664
|
|
15573,20241022 06:15:00,70.74,70.79,70.68,70.71,450
|
|
15574,20241022 06:20:00,70.73,70.74,70.63,70.66,359
|
|
15575,20241022 06:25:00,70.65,70.74,70.61,70.71,547
|
|
15576,20241022 06:30:00,70.71,70.77,70.69,70.72,370
|
|
15577,20241022 06:35:00,70.73,70.82,70.69,70.8,589
|
|
15578,20241022 06:40:00,70.79,70.82,70.75,70.77,343
|
|
15579,20241022 06:45:00,70.77,70.81,70.76,70.79,287
|
|
15580,20241022 06:50:00,70.8,70.9,70.79,70.85,867
|
|
15581,20241022 06:55:00,70.84,70.84,70.71,70.73,731
|
|
15582,20241022 07:00:00,70.72,70.82,70.59,70.82,918
|
|
15583,20241022 07:05:00,70.81,70.85,70.76,70.81,352
|
|
15584,20241022 07:10:00,70.81,70.91,70.81,70.87,526
|
|
15585,20241022 07:15:00,70.88,70.93,70.82,70.9,557
|
|
15586,20241022 07:20:00,70.9,70.95,70.75,70.75,1026
|
|
15587,20241022 07:25:00,70.76,70.77,70.65,70.68,809
|
|
15588,20241022 07:30:00,70.67,70.7,70.53,70.63,819
|
|
15589,20241022 07:35:00,70.62,70.72,70.59,70.69,382
|
|
15590,20241022 07:40:00,70.7,70.75,70.68,70.74,414
|
|
15591,20241022 07:45:00,70.73,70.74,70.67,70.7,225
|
|
15592,20241022 07:50:00,70.69,70.71,70.61,70.68,329
|
|
15593,20241022 07:55:00,70.69,70.7,70.57,70.67,545
|
|
15594,20241022 08:00:00,70.68,70.71,70.63,70.67,526
|
|
15595,20241022 08:05:00,70.66,70.68,70.52,70.58,816
|
|
15596,20241022 08:10:00,70.58,70.67,70.58,70.61,621
|
|
15597,20241022 08:15:00,70.61,70.65,70.52,70.56,648
|
|
15598,20241022 08:20:00,70.57,70.62,70.52,70.58,763
|
|
15599,20241022 08:25:00,70.58,70.61,70.55,70.58,450
|
|
15600,20241022 08:30:00,70.58,70.65,70.48,70.64,1071
|
|
15601,20241022 08:35:00,70.63,70.67,70.56,70.58,673
|
|
15602,20241022 08:40:00,70.59,70.71,70.59,70.65,688
|
|
15603,20241022 08:45:00,70.65,70.75,70.64,70.75,509
|
|
15604,20241022 08:50:00,70.74,70.88,70.71,70.72,1596
|
|
15605,20241022 08:55:00,70.73,70.75,70.63,70.65,718
|
|
15606,20241022 09:00:00,70.64,70.82,70.54,70.66,3440
|
|
15607,20241022 09:05:00,70.67,70.74,70.55,70.57,2015
|
|
15608,20241022 09:10:00,70.57,70.57,70.38,70.49,2438
|
|
15609,20241022 09:15:00,70.49,70.61,70.44,70.57,1487
|
|
15610,20241022 09:20:00,70.58,70.73,70.58,70.64,1341
|
|
15611,20241022 09:25:00,70.63,70.74,70.52,70.69,1296
|
|
15612,20241022 09:30:00,70.67,70.91,70.64,70.85,2261
|
|
15613,20241022 09:35:00,70.85,70.86,70.55,70.6,2123
|
|
15614,20241022 09:40:00,70.58,70.66,70.52,70.64,1535
|
|
15615,20241022 09:45:00,70.64,70.64,70.48,70.55,894
|
|
15616,20241022 09:50:00,70.56,70.92,70.5,70.92,2812
|
|
15617,20241022 09:55:00,70.93,71.8,70.93,71.21,18300
|
|
15618,20241022 10:00:00,71.22,71.62,71.14,71.5,6611
|
|
15619,20241022 10:05:00,71.49,71.53,71.22,71.34,3962
|
|
15620,20241022 10:10:00,71.34,71.55,71.24,71.25,2619
|
|
15621,20241022 10:15:00,71.25,71.34,71.14,71.29,1690
|
|
15622,20241022 10:20:00,71.3,71.36,70.99,71.01,3071
|
|
15623,20241022 10:25:00,71.0,71.06,70.79,70.9,4851
|
|
15624,20241022 10:30:00,70.89,71.01,70.84,70.96,2131
|
|
15625,20241022 10:35:00,70.97,71.14,70.95,71.08,1850
|
|
15626,20241022 10:40:00,71.09,71.27,71.09,71.16,1614
|
|
15627,20241022 10:45:00,71.17,71.26,71.12,71.17,1246
|
|
15628,20241022 10:50:00,71.18,71.37,71.18,71.35,1785
|
|
15629,20241022 10:55:00,71.36,71.48,71.31,71.32,2546
|
|
15630,20241022 11:00:00,71.33,71.36,71.24,71.31,1458
|
|
15631,20241022 11:05:00,71.31,71.4,71.22,71.31,862
|
|
15632,20241022 11:10:00,71.33,71.56,71.29,71.53,2079
|
|
15633,20241022 11:15:00,71.53,71.64,71.5,71.52,2020
|
|
15634,20241022 11:20:00,71.53,71.65,71.51,71.62,1750
|
|
15635,20241022 11:25:00,71.62,71.84,71.61,71.76,3832
|
|
15636,20241022 11:30:00,71.77,71.85,71.64,71.7,3020
|
|
15637,20241022 11:35:00,71.69,71.8,71.66,71.7,1407
|
|
15638,20241022 11:40:00,71.71,71.75,71.66,71.75,999
|
|
15639,20241022 11:45:00,71.75,71.86,71.68,71.75,2169
|
|
15640,20241022 11:50:00,71.76,71.84,71.66,71.68,2213
|
|
15641,20241022 11:55:00,71.68,71.8,71.63,71.8,1550
|
|
15642,20241022 12:00:00,71.8,71.94,71.75,71.93,2639
|
|
15643,20241022 12:05:00,71.93,72.09,71.88,72.08,3151
|
|
15644,20241022 12:10:00,72.08,72.08,71.92,71.93,1745
|
|
15645,20241022 12:15:00,71.93,72.0,71.89,71.96,1296
|
|
15646,20241022 12:20:00,71.97,72.03,71.93,71.94,1414
|
|
15647,20241022 12:25:00,71.95,71.98,71.88,71.95,1462
|
|
15648,20241022 12:30:00,71.95,71.96,71.87,71.91,750
|
|
15649,20241022 12:35:00,71.92,71.94,71.85,71.88,971
|
|
15650,20241022 12:40:00,71.88,71.95,71.87,71.93,731
|
|
15651,20241022 12:45:00,71.93,71.99,71.75,71.89,1656
|
|
15652,20241022 12:50:00,71.9,71.9,71.8,71.83,586
|
|
15653,20241022 12:55:00,71.83,71.85,71.73,71.75,1152
|
|
15654,20241022 13:00:00,71.77,71.78,71.71,71.76,760
|
|
15655,20241022 13:05:00,71.76,71.82,71.73,71.75,573
|
|
15656,20241022 13:10:00,71.76,71.81,71.7,71.78,753
|
|
15657,20241022 13:15:00,71.78,71.82,71.71,71.8,688
|
|
15658,20241022 13:20:00,71.8,71.84,71.78,71.78,562
|
|
15659,20241022 13:25:00,71.78,71.78,71.66,71.69,955
|
|
15660,20241022 13:30:00,71.69,71.74,71.68,71.71,498
|
|
15661,20241022 13:35:00,71.72,71.74,71.58,71.65,1532
|
|
15662,20241022 13:40:00,71.64,71.67,71.56,71.58,966
|
|
15663,20241022 13:45:00,71.58,71.65,71.55,71.63,1107
|
|
15664,20241022 13:50:00,71.63,71.64,71.55,71.59,929
|
|
15665,20241022 13:55:00,71.59,71.62,71.55,71.58,1295
|
|
15666,20241022 14:00:00,71.57,71.6,71.51,71.53,2295
|
|
15667,20241022 14:05:00,71.54,71.66,71.49,71.62,2735
|
|
15668,20241022 14:10:00,71.62,71.63,71.56,71.58,2121
|
|
15669,20241022 14:15:00,71.58,71.68,71.48,71.66,2904
|
|
15670,20241022 14:20:00,71.67,71.77,71.63,71.74,3977
|
|
15671,20241022 14:25:00,71.73,71.8,71.67,71.73,6963
|
|
15672,20241022 14:30:00,71.74,71.79,71.65,71.75,2354
|
|
15673,20241022 14:35:00,71.76,71.76,71.65,71.66,786
|
|
15674,20241022 14:40:00,71.66,71.76,71.66,71.75,547
|
|
15675,20241022 14:45:00,71.76,71.78,71.69,71.69,482
|
|
15676,20241022 14:50:00,71.69,71.72,71.67,71.7,386
|
|
15677,20241022 14:55:00,71.7,71.73,71.66,71.67,352
|
|
15678,20241022 15:00:00,71.66,71.68,71.58,71.61,808
|
|
15679,20241022 15:05:00,71.61,71.67,71.6,71.65,443
|
|
15680,20241022 15:10:00,71.65,71.67,71.63,71.66,409
|
|
15681,20241022 15:15:00,71.66,71.67,71.61,71.61,391
|
|
15682,20241022 15:20:00,71.61,71.62,71.58,71.61,456
|
|
15683,20241022 15:25:00,71.61,71.62,71.55,71.61,387
|
|
15684,20241022 15:30:00,71.61,71.61,71.56,71.58,338
|
|
15685,20241022 15:35:00,71.57,71.6,71.55,71.56,281
|
|
15686,20241022 15:40:00,71.55,71.57,71.51,71.52,484
|
|
15687,20241022 15:45:00,71.52,71.55,71.47,71.51,406
|
|
15688,20241022 15:50:00,71.51,71.51,71.46,71.48,557
|
|
15689,20241022 15:55:00,71.49,71.5,71.45,71.49,574
|
|
15690,20241022 16:00:00,71.49,71.49,71.43,71.44,242
|
|
15691,20241022 16:05:00,71.44,71.46,71.39,71.42,461
|
|
15692,20241022 16:10:00,71.41,71.46,71.38,71.45,333
|
|
15693,20241022 16:15:00,71.45,71.47,71.44,71.44,93
|
|
15694,20241022 16:20:00,71.45,71.47,71.45,71.46,177
|
|
15695,20241022 16:25:00,71.46,71.46,71.42,71.46,126
|
|
15696,20241022 16:30:00,71.43,71.47,71.35,71.36,215
|
|
15697,20241022 16:35:00,71.37,71.43,71.36,71.4,120
|
|
15698,20241022 16:40:00,71.4,71.42,71.35,71.36,172
|
|
15699,20241022 16:45:00,71.35,71.38,71.33,71.34,207
|
|
15700,20241022 16:50:00,71.34,71.37,71.33,71.33,130
|
|
15701,20241022 16:55:00,71.33,71.34,71.28,71.31,290
|
|
15702,20241022 18:00:00,71.35,71.39,71.31,71.31,275
|
|
15703,20241022 18:05:00,71.31,71.35,71.3,71.35,33
|
|
15704,20241022 18:10:00,71.36,71.39,71.35,71.36,37
|
|
15705,20241022 18:15:00,71.36,71.4,71.35,71.38,105
|
|
15706,20241022 18:20:00,71.38,71.42,71.38,71.41,82
|
|
15707,20241022 18:25:00,71.41,71.42,71.4,71.41,47
|
|
15708,20241022 18:30:00,71.42,71.42,71.39,71.39,50
|
|
15709,20241022 18:35:00,71.4,71.41,71.39,71.4,30
|
|
15710,20241022 18:40:00,71.4,71.41,71.4,71.4,24
|
|
15711,20241022 18:45:00,71.41,71.43,71.41,71.42,30
|
|
15712,20241022 18:50:00,71.41,71.41,71.37,71.37,52
|
|
15713,20241022 18:55:00,71.37,71.38,71.36,71.37,17
|
|
15714,20241022 19:00:00,71.37,71.39,71.37,71.38,26
|
|
15715,20241022 19:05:00,71.38,71.38,71.37,71.38,14
|
|
15716,20241022 19:10:00,71.4,71.4,71.37,71.39,38
|
|
15717,20241022 19:15:00,71.4,71.4,71.38,71.39,18
|
|
15718,20241022 19:20:00,71.39,71.41,71.39,71.4,7
|
|
15719,20241022 19:25:00,71.39,71.39,71.39,71.39,13
|
|
15720,20241022 19:30:00,71.4,71.43,71.39,71.39,61
|
|
15721,20241022 19:35:00,71.4,71.41,71.4,71.41,4
|
|
15722,20241022 19:40:00,71.41,71.42,71.41,71.42,13
|
|
15723,20241022 19:45:00,71.41,71.43,71.4,71.42,59
|
|
15724,20241022 19:50:00,71.42,71.44,71.41,71.43,38
|
|
15725,20241022 19:55:00,71.43,71.44,71.42,71.43,36
|
|
15726,20241022 20:00:00,71.44,71.47,71.41,71.43,321
|
|
15727,20241022 20:05:00,71.44,71.44,71.41,71.42,65
|
|
15728,20241022 20:10:00,71.42,71.43,71.41,71.42,42
|
|
15729,20241022 20:15:00,71.41,71.44,71.41,71.43,40
|
|
15730,20241022 20:20:00,71.43,71.44,71.42,71.43,37
|
|
15731,20241022 20:25:00,71.43,71.49,71.43,71.44,161
|
|
15732,20241022 20:30:00,71.46,71.46,71.43,71.45,67
|
|
15733,20241022 20:35:00,71.44,71.46,71.43,71.43,65
|
|
15734,20241022 20:40:00,71.44,71.44,71.43,71.44,22
|
|
15735,20241022 20:45:00,71.45,71.46,71.43,71.46,108
|
|
15736,20241022 20:50:00,71.46,71.47,71.44,71.44,146
|
|
15737,20241022 20:55:00,71.45,71.47,71.44,71.45,117
|
|
15738,20241022 21:00:00,71.46,71.51,71.36,71.38,515
|
|
15739,20241022 21:05:00,71.38,71.43,71.38,71.4,111
|
|
15740,20241022 21:10:00,71.42,71.48,71.4,71.45,151
|
|
15741,20241022 21:15:00,71.45,71.47,71.43,71.44,163
|
|
15742,20241022 21:20:00,71.44,71.48,71.41,71.47,167
|
|
15743,20241022 21:25:00,71.48,71.52,71.41,71.41,228
|
|
15744,20241022 21:30:00,71.42,71.44,71.35,71.41,181
|
|
15745,20241022 21:35:00,71.43,71.46,71.42,71.43,108
|
|
15746,20241022 21:40:00,71.42,71.53,71.42,71.42,455
|
|
15747,20241022 21:45:00,71.42,71.51,71.42,71.47,125
|
|
15748,20241022 21:50:00,71.48,71.51,71.45,71.46,144
|
|
15749,20241022 21:55:00,71.46,71.5,71.45,71.46,93
|
|
15750,20241022 22:00:00,71.47,71.55,71.44,71.45,670
|
|
15751,20241022 22:05:00,71.44,71.51,71.43,71.5,136
|
|
15752,20241022 22:10:00,71.5,71.53,71.49,71.5,228
|
|
15753,20241022 22:15:00,71.5,71.56,71.47,71.54,196
|
|
15754,20241022 22:20:00,71.53,71.56,71.5,71.56,149
|
|
15755,20241022 22:25:00,71.56,71.6,71.56,71.58,174
|
|
15756,20241022 22:30:00,71.59,71.66,71.58,71.6,340
|
|
15757,20241022 22:35:00,71.62,71.64,71.59,71.63,140
|
|
15758,20241022 22:40:00,71.63,71.63,71.57,71.59,125
|
|
15759,20241022 22:45:00,71.6,71.6,71.57,71.58,66
|
|
15760,20241022 22:50:00,71.58,71.59,71.54,71.55,106
|
|
15761,20241022 22:55:00,71.55,71.57,71.53,71.54,108
|
|
15762,20241022 23:00:00,71.55,71.57,71.53,71.57,46
|
|
15763,20241022 23:05:00,71.56,71.57,71.53,71.56,68
|
|
15764,20241022 23:10:00,71.56,71.59,71.56,71.58,82
|
|
15765,20241022 23:15:00,71.57,71.62,71.57,71.59,103
|
|
15766,20241022 23:20:00,71.58,71.6,71.57,71.58,59
|
|
15767,20241022 23:25:00,71.58,71.59,71.54,71.56,102
|
|
15768,20241022 23:30:00,71.55,71.58,71.52,71.56,168
|
|
15769,20241022 23:35:00,71.56,71.58,71.55,71.58,44
|
|
15770,20241022 23:40:00,71.58,71.59,71.56,71.57,53
|
|
15771,20241022 23:45:00,71.57,71.62,71.57,71.62,62
|
|
15772,20241022 23:50:00,71.61,71.63,71.61,71.63,91
|
|
15773,20241022 23:55:00,71.63,71.63,71.6,71.61,45
|
|
15774,20241023 00:00:00,71.6,71.62,71.58,71.6,61
|
|
15775,20241023 00:05:00,71.59,71.6,71.58,71.59,31
|
|
15776,20241023 00:10:00,71.58,71.59,71.58,71.59,32
|
|
15777,20241023 00:15:00,71.6,71.62,71.59,71.62,73
|
|
15778,20241023 00:20:00,71.62,71.65,71.62,71.65,87
|
|
15779,20241023 00:25:00,71.64,71.66,71.63,71.64,97
|
|
15780,20241023 00:30:00,71.64,71.64,71.62,71.63,43
|
|
15781,20241023 00:35:00,71.63,71.63,71.61,71.61,44
|
|
15782,20241023 00:40:00,71.61,71.61,71.58,71.58,61
|
|
15783,20241023 00:45:00,71.58,71.6,71.57,71.6,71
|
|
15784,20241023 00:50:00,71.6,71.63,71.6,71.6,45
|
|
15785,20241023 00:55:00,71.61,71.62,71.6,71.61,27
|
|
15786,20241023 01:00:00,71.6,71.64,71.6,71.64,59
|
|
15787,20241023 01:05:00,71.64,71.67,71.63,71.65,210
|
|
15788,20241023 01:10:00,71.64,71.66,71.63,71.64,61
|
|
15789,20241023 01:15:00,71.64,71.66,71.64,71.65,61
|
|
15790,20241023 01:20:00,71.66,71.67,71.61,71.62,56
|
|
15791,20241023 01:25:00,71.61,71.62,71.58,71.62,47
|
|
15792,20241023 01:30:00,71.62,71.72,71.62,71.65,383
|
|
15793,20241023 01:35:00,71.65,71.67,71.63,71.64,61
|
|
15794,20241023 01:40:00,71.63,71.66,71.61,71.63,113
|
|
15795,20241023 01:45:00,71.63,71.64,71.6,71.62,125
|
|
15796,20241023 01:50:00,71.62,71.64,71.6,71.63,92
|
|
15797,20241023 01:55:00,71.64,71.66,71.59,71.62,95
|
|
15798,20241023 02:00:00,71.61,71.62,71.55,71.58,180
|
|
15799,20241023 02:05:00,71.58,71.58,71.46,71.5,433
|
|
15800,20241023 02:10:00,71.49,71.5,71.47,71.49,186
|
|
15801,20241023 02:15:00,71.49,71.5,71.44,71.45,343
|
|
15802,20241023 02:20:00,71.46,71.46,71.4,71.42,341
|
|
15803,20241023 02:25:00,71.42,71.46,71.41,71.46,258
|
|
15804,20241023 02:30:00,71.46,71.46,71.34,71.36,451
|
|
15805,20241023 02:35:00,71.36,71.37,71.22,71.23,779
|
|
15806,20241023 02:40:00,71.24,71.26,71.2,71.2,470
|
|
15807,20241023 02:45:00,71.2,71.31,71.2,71.31,698
|
|
15808,20241023 02:50:00,71.31,71.33,71.28,71.3,201
|
|
15809,20241023 02:55:00,71.31,71.35,71.29,71.31,284
|
|
15810,20241023 03:00:00,71.3,71.32,71.21,71.29,512
|
|
15811,20241023 03:05:00,71.29,71.37,71.28,71.29,314
|
|
15812,20241023 03:10:00,71.28,71.35,71.26,71.33,629
|
|
15813,20241023 03:15:00,71.33,71.35,71.29,71.33,242
|
|
15814,20241023 03:20:00,71.33,71.37,71.3,71.34,332
|
|
15815,20241023 03:25:00,71.35,71.35,71.27,71.29,227
|
|
15816,20241023 03:30:00,71.29,71.32,71.19,71.21,427
|
|
15817,20241023 03:35:00,71.22,71.29,71.22,71.24,301
|
|
15818,20241023 03:40:00,71.24,71.41,71.24,71.36,769
|
|
15819,20241023 03:45:00,71.37,71.4,71.31,71.32,308
|
|
15820,20241023 03:50:00,71.32,71.34,71.19,71.24,523
|
|
15821,20241023 03:55:00,71.24,71.26,71.19,71.21,356
|
|
15822,20241023 04:00:00,71.2,71.28,71.15,71.26,686
|
|
15823,20241023 04:05:00,71.26,71.3,71.12,71.14,557
|
|
15824,20241023 04:10:00,71.14,71.23,71.06,71.19,902
|
|
15825,20241023 04:15:00,71.19,71.29,71.18,71.2,400
|
|
15826,20241023 04:20:00,71.2,71.33,71.17,71.27,688
|
|
15827,20241023 04:25:00,71.27,71.33,71.26,71.27,599
|
|
15828,20241023 04:30:00,71.27,71.29,71.1,71.12,633
|
|
15829,20241023 04:35:00,71.12,71.22,71.1,71.1,397
|
|
15830,20241023 04:40:00,71.11,71.12,71.03,71.08,379
|
|
15831,20241023 04:45:00,71.08,71.1,71.02,71.06,284
|
|
15832,20241023 04:50:00,71.05,71.09,70.99,71.07,509
|
|
15833,20241023 04:55:00,71.07,71.07,71.02,71.05,270
|
|
15834,20241023 05:00:00,71.04,71.11,70.98,71.02,537
|
|
15835,20241023 05:05:00,71.02,71.03,70.92,70.96,549
|
|
15836,20241023 05:10:00,70.96,70.96,70.91,70.93,321
|
|
15837,20241023 05:15:00,70.93,71.16,70.92,71.12,706
|
|
15838,20241023 05:20:00,71.12,71.15,71.02,71.06,462
|
|
15839,20241023 05:25:00,71.05,71.1,70.96,70.98,343
|
|
15840,20241023 05:30:00,70.98,71.03,70.97,71.0,286
|
|
15841,20241023 05:35:00,71.0,71.01,70.95,70.99,288
|
|
15842,20241023 05:40:00,70.99,71.02,70.92,71.0,297
|
|
15843,20241023 05:45:00,70.98,71.08,70.98,70.98,295
|
|
15844,20241023 05:50:00,70.98,70.98,70.83,70.87,614
|
|
15845,20241023 05:55:00,70.86,70.92,70.8,70.91,491
|
|
15846,20241023 06:00:00,70.9,70.92,70.8,70.82,817
|
|
15847,20241023 06:05:00,70.82,70.9,70.79,70.89,469
|
|
15848,20241023 06:10:00,70.89,70.91,70.77,70.78,449
|
|
15849,20241023 06:15:00,70.79,70.8,70.66,70.67,1267
|
|
15850,20241023 06:20:00,70.68,70.72,70.61,70.62,486
|
|
15851,20241023 06:25:00,70.61,70.62,70.27,70.44,4187
|
|
15852,20241023 06:30:00,70.43,70.43,70.3,70.32,1274
|
|
15853,20241023 06:35:00,70.31,70.37,70.23,70.28,2309
|
|
15854,20241023 06:40:00,70.28,70.41,70.24,70.38,1376
|
|
15855,20241023 06:45:00,70.39,70.48,70.38,70.45,1187
|
|
15856,20241023 06:50:00,70.45,70.52,70.39,70.39,996
|
|
15857,20241023 06:55:00,70.39,70.4,70.25,70.3,899
|
|
15858,20241023 07:00:00,70.31,70.35,70.24,70.32,625
|
|
15859,20241023 07:05:00,70.31,70.44,70.3,70.35,703
|
|
15860,20241023 07:10:00,70.36,70.4,70.31,70.32,409
|
|
15861,20241023 07:15:00,70.32,70.33,70.14,70.14,1117
|
|
15862,20241023 07:20:00,70.14,70.33,70.13,70.31,956
|
|
15863,20241023 07:25:00,70.3,70.37,70.22,70.23,485
|
|
15864,20241023 07:30:00,70.22,70.39,70.21,70.37,738
|
|
15865,20241023 07:35:00,70.36,70.46,70.32,70.34,1239
|
|
15866,20241023 07:40:00,70.33,70.41,70.29,70.31,947
|
|
15867,20241023 07:45:00,70.32,70.45,70.31,70.41,932
|
|
15868,20241023 07:50:00,70.41,70.5,70.41,70.48,571
|
|
15869,20241023 07:55:00,70.49,70.51,70.41,70.43,626
|
|
15870,20241023 08:00:00,70.44,70.5,70.32,70.45,1497
|
|
15871,20241023 08:05:00,70.47,70.59,70.44,70.49,1019
|
|
15872,20241023 08:10:00,70.49,70.54,70.46,70.47,502
|
|
15873,20241023 08:15:00,70.47,70.52,70.43,70.46,640
|
|
15874,20241023 08:20:00,70.45,70.51,70.39,70.49,800
|
|
15875,20241023 08:25:00,70.5,70.57,70.48,70.56,948
|
|
15876,20241023 08:30:00,70.56,70.61,70.47,70.5,886
|
|
15877,20241023 08:35:00,70.48,70.5,70.4,70.4,794
|
|
15878,20241023 08:40:00,70.4,70.53,70.38,70.51,996
|
|
15879,20241023 08:45:00,70.52,70.63,70.51,70.59,1192
|
|
15880,20241023 08:50:00,70.59,70.69,70.59,70.64,1044
|
|
15881,20241023 08:55:00,70.64,70.64,70.56,70.57,839
|
|
15882,20241023 09:00:00,70.56,70.74,70.41,70.72,3281
|
|
15883,20241023 09:05:00,70.72,71.03,70.72,71.02,3847
|
|
15884,20241023 09:10:00,71.02,71.06,70.82,70.97,2232
|
|
15885,20241023 09:15:00,70.97,70.98,70.77,70.87,1326
|
|
15886,20241023 09:20:00,70.86,70.94,70.79,70.9,1053
|
|
15887,20241023 09:25:00,70.91,71.01,70.8,70.98,1800
|
|
15888,20241023 09:30:00,70.97,71.16,70.97,71.08,3156
|
|
15889,20241023 09:35:00,71.09,71.14,71.01,71.03,1914
|
|
15890,20241023 09:40:00,71.03,71.18,71.02,71.16,1290
|
|
15891,20241023 09:45:00,71.16,71.34,71.11,71.28,2447
|
|
15892,20241023 09:50:00,71.29,71.34,71.19,71.25,2963
|
|
15893,20241023 09:55:00,71.26,71.27,71.18,71.22,1089
|
|
15894,20241023 10:00:00,71.23,71.36,71.19,71.22,1200
|
|
15895,20241023 10:05:00,71.22,71.42,71.09,71.37,2448
|
|
15896,20241023 10:10:00,71.36,71.39,71.23,71.38,1474
|
|
15897,20241023 10:15:00,71.37,71.49,71.37,71.42,1419
|
|
15898,20241023 10:20:00,71.43,71.49,71.35,71.36,1209
|
|
15899,20241023 10:25:00,71.35,71.4,71.08,71.23,2036
|
|
15900,20241023 10:30:00,71.26,71.27,70.79,70.89,7330
|
|
15901,20241023 10:35:00,70.88,71.07,70.83,70.91,2853
|
|
15902,20241023 10:40:00,70.91,71.13,70.75,70.91,2926
|
|
15903,20241023 10:45:00,70.91,70.92,70.74,70.81,1999
|
|
15904,20241023 10:50:00,70.81,71.03,70.61,70.79,2690
|
|
15905,20241023 10:55:00,70.79,70.87,70.72,70.76,1598
|
|
15906,20241023 11:00:00,70.76,70.76,70.63,70.66,1421
|
|
15907,20241023 11:05:00,70.66,70.69,70.45,70.51,2757
|
|
15908,20241023 11:10:00,70.5,70.69,70.46,70.61,2276
|
|
15909,20241023 11:15:00,70.62,70.73,70.54,70.7,1801
|
|
15910,20241023 11:20:00,70.7,70.7,70.42,70.54,2186
|
|
15911,20241023 11:25:00,70.54,70.7,70.5,70.66,1740
|
|
15912,20241023 11:30:00,70.66,70.98,70.63,70.91,2289
|
|
15913,20241023 11:35:00,70.91,70.98,70.84,70.9,1140
|
|
15914,20241023 11:40:00,70.9,70.93,70.78,70.84,1032
|
|
15915,20241023 11:45:00,70.84,70.86,70.73,70.8,787
|
|
15916,20241023 11:50:00,70.81,70.83,70.52,70.65,1446
|
|
15917,20241023 11:55:00,70.64,70.7,70.56,70.68,1348
|
|
15918,20241023 12:00:00,70.68,70.79,70.64,70.65,1253
|
|
15919,20241023 12:05:00,70.66,70.71,70.48,70.54,2422
|
|
15920,20241023 12:10:00,70.55,70.58,70.39,70.43,1688
|
|
15921,20241023 12:15:00,70.43,70.59,70.43,70.58,1347
|
|
15922,20241023 12:20:00,70.59,70.81,70.56,70.64,1756
|
|
15923,20241023 12:25:00,70.63,70.68,70.57,70.59,1118
|
|
15924,20241023 12:30:00,70.58,70.62,70.53,70.59,1132
|
|
15925,20241023 12:35:00,70.59,70.66,70.54,70.57,710
|
|
15926,20241023 12:40:00,70.58,70.63,70.5,70.53,885
|
|
15927,20241023 12:45:00,70.53,70.63,70.49,70.61,421
|
|
15928,20241023 12:50:00,70.6,70.76,70.6,70.64,943
|
|
15929,20241023 12:55:00,70.66,70.7,70.63,70.64,678
|
|
15930,20241023 13:00:00,70.65,70.65,70.48,70.5,900
|
|
15931,20241023 13:05:00,70.51,70.82,70.51,70.61,2498
|
|
15932,20241023 13:10:00,70.61,70.64,70.46,70.57,1565
|
|
15933,20241023 13:15:00,70.56,70.64,70.52,70.52,1195
|
|
15934,20241023 13:20:00,70.52,70.57,70.46,70.56,660
|
|
15935,20241023 13:25:00,70.56,70.78,70.52,70.7,1403
|
|
15936,20241023 13:30:00,70.7,70.83,70.7,70.75,1111
|
|
15937,20241023 13:35:00,70.75,70.77,70.68,70.73,1724
|
|
15938,20241023 13:40:00,70.73,70.89,70.73,70.87,1241
|
|
15939,20241023 13:45:00,70.86,70.9,70.83,70.87,602
|
|
15940,20241023 13:50:00,70.88,70.98,70.86,70.89,1104
|
|
15941,20241023 13:55:00,70.89,70.89,70.81,70.83,958
|
|
15942,20241023 14:00:00,70.84,70.87,70.76,70.8,776
|
|
15943,20241023 14:05:00,70.79,70.88,70.78,70.79,649
|
|
15944,20241023 14:10:00,70.78,70.79,70.62,70.64,1299
|
|
15945,20241023 14:15:00,70.64,70.75,70.64,70.74,1046
|
|
15946,20241023 14:20:00,70.74,70.87,70.71,70.86,2000
|
|
15947,20241023 14:25:00,70.85,70.87,70.73,70.76,4984
|
|
15948,20241023 14:30:00,70.76,70.86,70.76,70.83,1590
|
|
15949,20241023 14:35:00,70.83,70.84,70.79,70.81,326
|
|
15950,20241023 14:40:00,70.81,70.82,70.72,70.74,545
|
|
15951,20241023 14:45:00,70.75,70.8,70.74,70.78,341
|
|
15952,20241023 14:50:00,70.78,70.78,70.76,70.77,178
|
|
15953,20241023 14:55:00,70.77,70.81,70.77,70.79,250
|
|
15954,20241023 15:00:00,70.77,70.79,70.77,70.78,127
|
|
15955,20241023 15:05:00,70.78,70.81,70.78,70.81,181
|
|
15956,20241023 15:10:00,70.81,70.81,70.75,70.76,192
|
|
15957,20241023 15:15:00,70.76,70.79,70.76,70.78,88
|
|
15958,20241023 15:20:00,70.78,70.79,70.75,70.76,139
|
|
15959,20241023 15:25:00,70.77,70.8,70.76,70.79,323
|
|
15960,20241023 15:30:00,70.8,70.9,70.8,70.9,352
|
|
15961,20241023 15:35:00,70.9,70.95,70.9,70.93,371
|
|
15962,20241023 15:40:00,70.93,70.96,70.89,70.91,228
|
|
15963,20241023 15:45:00,70.9,70.95,70.9,70.95,228
|
|
15964,20241023 15:50:00,70.95,71.03,70.94,71.03,471
|
|
15965,20241023 15:55:00,71.02,71.03,70.99,71.02,361
|
|
15966,20241023 16:00:00,71.02,71.06,70.98,71.06,365
|
|
15967,20241023 16:05:00,71.05,71.05,70.99,71.01,180
|
|
15968,20241023 16:10:00,71.02,71.02,71.0,71.01,84
|
|
15969,20241023 16:15:00,71.01,71.04,71.0,71.01,303
|
|
15970,20241023 16:20:00,71.0,71.03,70.97,71.03,338
|
|
15971,20241023 16:25:00,71.03,71.04,70.99,71.01,170
|
|
15972,20241023 16:30:00,71.01,71.04,70.97,71.04,117
|
|
15973,20241023 16:35:00,71.04,71.06,71.03,71.04,88
|
|
15974,20241023 16:40:00,71.04,71.04,70.99,71.01,198
|
|
15975,20241023 16:45:00,71.02,71.05,71.01,71.04,96
|
|
15976,20241023 16:50:00,71.03,71.06,71.03,71.03,230
|
|
15977,20241023 16:55:00,71.03,71.06,71.02,71.05,149
|
|
15978,20241023 18:00:00,71.02,71.02,70.95,71.01,152
|
|
15979,20241023 18:05:00,71.02,71.02,71.0,71.01,72
|
|
15980,20241023 18:10:00,71.02,71.05,71.02,71.04,121
|
|
15981,20241023 18:15:00,71.04,71.08,71.04,71.06,133
|
|
15982,20241023 18:20:00,71.06,71.12,71.06,71.12,90
|
|
15983,20241023 18:25:00,71.12,71.13,71.09,71.12,66
|
|
15984,20241023 18:30:00,71.12,71.13,71.09,71.11,54
|
|
15985,20241023 18:35:00,71.11,71.11,71.1,71.1,17
|
|
15986,20241023 18:40:00,71.1,71.11,71.09,71.11,35
|
|
15987,20241023 18:45:00,71.11,71.11,71.1,71.1,24
|
|
15988,20241023 18:50:00,71.1,71.1,71.07,71.1,27
|
|
15989,20241023 18:55:00,71.11,71.12,71.1,71.12,9
|
|
15990,20241023 19:00:00,71.12,71.13,71.1,71.13,38
|
|
15991,20241023 19:05:00,71.13,71.14,71.12,71.13,21
|
|
15992,20241023 19:10:00,71.13,71.15,71.13,71.14,19
|
|
15993,20241023 19:15:00,71.13,71.16,71.13,71.14,43
|
|
15994,20241023 19:20:00,71.14,71.14,71.13,71.14,17
|
|
15995,20241023 19:25:00,71.15,71.15,71.13,71.14,8
|
|
15996,20241023 19:30:00,71.13,71.16,71.13,71.15,24
|
|
15997,20241023 19:35:00,71.14,71.18,71.14,71.18,31
|
|
15998,20241023 19:40:00,71.18,71.19,71.18,71.19,19
|
|
15999,20241023 19:45:00,71.2,71.21,71.2,71.21,53
|
|
16000,20241023 19:50:00,71.22,71.22,71.2,71.21,47
|
|
16001,20241023 19:55:00,71.2,71.21,71.19,71.2,36
|
|
16002,20241023 20:00:00,71.2,71.26,71.14,71.22,526
|
|
16003,20241023 20:05:00,71.23,71.23,71.18,71.21,138
|
|
16004,20241023 20:10:00,71.21,71.21,71.17,71.19,135
|
|
16005,20241023 20:15:00,71.19,71.21,71.15,71.18,108
|
|
16006,20241023 20:20:00,71.17,71.21,71.17,71.21,91
|
|
16007,20241023 20:25:00,71.22,71.22,71.2,71.21,86
|
|
16008,20241023 20:30:00,71.22,71.25,71.21,71.25,76
|
|
16009,20241023 20:35:00,71.26,71.29,71.25,71.29,171
|
|
16010,20241023 20:40:00,71.28,71.31,71.28,71.29,149
|
|
16011,20241023 20:45:00,71.28,71.4,71.28,71.38,288
|
|
16012,20241023 20:50:00,71.39,71.42,71.36,71.42,227
|
|
16013,20241023 20:55:00,71.42,71.66,71.41,71.62,1210
|
|
16014,20241023 21:00:00,71.62,71.64,71.5,71.54,807
|
|
16015,20241023 21:05:00,71.55,71.57,71.52,71.54,204
|
|
16016,20241023 21:10:00,71.54,71.55,71.5,71.52,261
|
|
16017,20241023 21:15:00,71.52,71.61,71.51,71.57,317
|
|
16018,20241023 21:20:00,71.57,71.6,71.54,71.6,143
|
|
16019,20241023 21:25:00,71.59,71.61,71.56,71.56,173
|
|
16020,20241023 21:30:00,71.56,71.59,71.55,71.56,233
|
|
16021,20241023 21:35:00,71.57,71.63,71.53,71.61,323
|
|
16022,20241023 21:40:00,71.6,71.65,71.6,71.65,229
|
|
16023,20241023 21:45:00,71.65,71.65,71.57,71.63,301
|
|
16024,20241023 21:50:00,71.63,71.67,71.62,71.64,150
|
|
16025,20241023 21:55:00,71.63,71.64,71.55,71.56,185
|
|
16026,20241023 22:00:00,71.55,71.56,71.5,71.53,204
|
|
16027,20241023 22:05:00,71.52,71.59,71.5,71.59,393
|
|
16028,20241023 22:10:00,71.58,71.59,71.53,71.57,176
|
|
16029,20241023 22:15:00,71.58,71.58,71.53,71.54,83
|
|
16030,20241023 22:20:00,71.53,71.69,71.53,71.69,401
|
|
16031,20241023 22:25:00,71.68,71.73,71.68,71.73,285
|
|
16032,20241023 22:30:00,71.74,71.78,71.69,71.73,469
|
|
16033,20241023 22:35:00,71.74,71.76,71.72,71.74,191
|
|
16034,20241023 22:40:00,71.74,71.74,71.68,71.71,229
|
|
16035,20241023 22:45:00,71.7,71.76,71.7,71.76,197
|
|
16036,20241023 22:50:00,71.76,71.8,71.76,71.79,278
|
|
16037,20241023 22:55:00,71.79,71.8,71.74,71.78,237
|
|
16038,20241023 23:00:00,71.77,71.78,71.75,71.78,96
|
|
16039,20241023 23:05:00,71.78,71.79,71.73,71.75,243
|
|
16040,20241023 23:10:00,71.74,71.8,71.74,71.77,217
|
|
16041,20241023 23:15:00,71.77,71.78,71.7,71.7,159
|
|
16042,20241023 23:20:00,71.71,71.76,71.71,71.74,187
|
|
16043,20241023 23:25:00,71.75,71.79,71.74,71.78,174
|
|
16044,20241023 23:30:00,71.77,71.79,71.75,71.76,271
|
|
16045,20241023 23:35:00,71.76,71.77,71.74,71.76,91
|
|
16046,20241023 23:40:00,71.76,71.77,71.74,71.77,107
|
|
16047,20241023 23:45:00,71.77,71.77,71.71,71.71,116
|
|
16048,20241023 23:50:00,71.72,71.73,71.7,71.73,250
|
|
16049,20241023 23:55:00,71.73,71.74,71.68,71.68,215
|
|
16050,20241024 00:00:00,71.68,71.69,71.66,71.68,178
|
|
16051,20241024 00:05:00,71.67,71.69,71.65,71.69,98
|
|
16052,20241024 00:10:00,71.69,71.7,71.68,71.69,79
|
|
16053,20241024 00:15:00,71.69,71.69,71.67,71.69,52
|
|
16054,20241024 00:20:00,71.69,71.7,71.67,71.7,66
|
|
16055,20241024 00:25:00,71.7,71.71,71.68,71.71,74
|
|
16056,20241024 00:30:00,71.71,71.74,71.7,71.73,130
|
|
16057,20241024 00:35:00,71.73,71.75,71.7,71.74,143
|
|
16058,20241024 00:40:00,71.74,71.75,71.69,71.7,184
|
|
16059,20241024 00:45:00,71.7,71.71,71.68,71.71,90
|
|
16060,20241024 00:50:00,71.7,71.72,71.69,71.71,164
|
|
16061,20241024 00:55:00,71.71,71.73,71.71,71.72,70
|
|
16062,20241024 01:00:00,71.72,71.74,71.71,71.73,105
|
|
16063,20241024 01:05:00,71.73,71.74,71.72,71.72,64
|
|
16064,20241024 01:10:00,71.72,71.73,71.71,71.73,64
|
|
16065,20241024 01:15:00,71.73,71.73,71.69,71.7,55
|
|
16066,20241024 01:20:00,71.7,71.73,71.7,71.71,84
|
|
16067,20241024 01:25:00,71.71,71.71,71.67,71.68,60
|
|
16068,20241024 01:30:00,71.69,71.69,71.62,71.65,303
|
|
16069,20241024 01:35:00,71.65,71.68,71.62,71.66,127
|
|
16070,20241024 01:40:00,71.67,71.67,71.61,71.63,140
|
|
16071,20241024 01:45:00,71.63,71.65,71.58,71.6,261
|
|
16072,20241024 01:50:00,71.59,71.67,71.59,71.59,241
|
|
16073,20241024 01:55:00,71.59,71.62,71.57,71.58,147
|
|
16074,20241024 02:00:00,71.58,71.59,71.51,71.52,464
|
|
16075,20241024 02:05:00,71.52,71.58,71.5,71.56,281
|
|
16076,20241024 02:10:00,71.56,71.59,71.53,71.56,214
|
|
16077,20241024 02:15:00,71.56,71.56,71.52,71.54,141
|
|
16078,20241024 02:20:00,71.54,71.59,71.53,71.56,146
|
|
16079,20241024 02:25:00,71.56,71.58,71.54,71.55,123
|
|
16080,20241024 02:30:00,71.55,71.56,71.52,71.56,148
|
|
16081,20241024 02:35:00,71.56,71.57,71.5,71.53,153
|
|
16082,20241024 02:40:00,71.53,71.57,71.5,71.55,212
|
|
16083,20241024 02:45:00,71.55,71.56,71.5,71.52,164
|
|
16084,20241024 02:50:00,71.52,71.61,71.52,71.59,196
|
|
16085,20241024 02:55:00,71.58,71.63,71.56,71.57,255
|
|
16086,20241024 03:00:00,71.57,71.68,71.57,71.65,439
|
|
16087,20241024 03:05:00,71.65,71.86,71.65,71.83,874
|
|
16088,20241024 03:10:00,71.83,72.02,71.79,71.9,1422
|
|
16089,20241024 03:15:00,71.89,71.89,71.81,71.85,468
|
|
16090,20241024 03:20:00,71.84,71.88,71.77,71.81,320
|
|
16091,20241024 03:25:00,71.81,71.84,71.74,71.76,349
|
|
16092,20241024 03:30:00,71.76,71.79,71.6,71.7,657
|
|
16093,20241024 03:35:00,71.69,71.81,71.67,71.68,587
|
|
16094,20241024 03:40:00,71.68,71.69,71.57,71.63,484
|
|
16095,20241024 03:45:00,71.62,71.79,71.62,71.78,414
|
|
16096,20241024 03:50:00,71.78,71.91,71.71,71.89,615
|
|
16097,20241024 03:55:00,71.88,72.04,71.87,72.0,1171
|
|
16098,20241024 04:00:00,72.0,72.19,72.0,72.09,1921
|
|
16099,20241024 04:05:00,72.09,72.15,72.05,72.07,691
|
|
16100,20241024 04:10:00,72.07,72.07,71.98,72.06,644
|
|
16101,20241024 04:15:00,72.07,72.08,71.94,72.0,682
|
|
16102,20241024 04:20:00,72.0,72.05,71.94,71.97,595
|
|
16103,20241024 04:25:00,71.98,72.04,71.85,71.91,777
|
|
16104,20241024 04:30:00,71.91,71.97,71.81,71.91,805
|
|
16105,20241024 04:35:00,71.92,71.94,71.78,71.81,891
|
|
16106,20241024 04:40:00,71.81,71.93,71.81,71.88,445
|
|
16107,20241024 04:45:00,71.87,71.89,71.77,71.8,462
|
|
16108,20241024 04:50:00,71.8,71.98,71.8,71.95,498
|
|
16109,20241024 04:55:00,71.96,71.98,71.94,71.96,374
|
|
16110,20241024 05:00:00,71.96,72.08,71.95,72.03,689
|
|
16111,20241024 05:05:00,72.03,72.09,71.98,72.08,648
|
|
16112,20241024 05:10:00,72.06,72.12,71.98,72.0,494
|
|
16113,20241024 05:15:00,72.0,72.08,71.95,72.07,432
|
|
16114,20241024 05:20:00,72.08,72.14,72.07,72.12,657
|
|
16115,20241024 05:25:00,72.11,72.27,72.09,72.26,1138
|
|
16116,20241024 05:30:00,72.25,72.27,72.17,72.21,597
|
|
16117,20241024 05:35:00,72.21,72.27,72.17,72.21,432
|
|
16118,20241024 05:40:00,72.23,72.24,72.12,72.18,462
|
|
16119,20241024 05:45:00,72.18,72.23,72.16,72.19,406
|
|
16120,20241024 05:50:00,72.2,72.26,72.18,72.25,344
|
|
16121,20241024 05:55:00,72.25,72.3,72.18,72.19,944
|
|
16122,20241024 06:00:00,72.2,72.34,72.2,72.28,1197
|
|
16123,20241024 06:05:00,72.28,72.31,72.27,72.27,435
|
|
16124,20241024 06:10:00,72.28,72.33,72.26,72.29,393
|
|
16125,20241024 06:15:00,72.3,72.34,72.26,72.27,334
|
|
16126,20241024 06:20:00,72.27,72.27,72.13,72.15,756
|
|
16127,20241024 06:25:00,72.15,72.19,72.13,72.17,315
|
|
16128,20241024 06:30:00,72.17,72.17,71.93,72.03,1202
|
|
16129,20241024 06:35:00,72.03,72.05,71.89,71.95,668
|
|
16130,20241024 06:40:00,71.94,71.95,71.81,71.82,726
|
|
16131,20241024 06:45:00,71.82,71.87,71.81,71.82,352
|
|
16132,20241024 06:50:00,71.83,71.83,71.45,71.62,3271
|
|
16133,20241024 06:55:00,71.61,71.62,71.48,71.51,858
|
|
16134,20241024 07:00:00,71.5,71.56,71.34,71.38,1256
|
|
16135,20241024 07:05:00,71.38,71.41,71.36,71.38,679
|
|
16136,20241024 07:10:00,71.39,71.57,71.37,71.54,1153
|
|
16137,20241024 07:15:00,71.54,71.59,71.47,71.51,720
|
|
16138,20241024 07:20:00,71.51,71.59,71.51,71.54,537
|
|
16139,20241024 07:25:00,71.54,71.54,71.39,71.42,607
|
|
16140,20241024 07:30:00,71.41,71.46,71.39,71.42,377
|
|
16141,20241024 07:35:00,71.41,71.42,71.18,71.27,1735
|
|
16142,20241024 07:40:00,71.26,71.34,71.15,71.33,1093
|
|
16143,20241024 07:45:00,71.33,71.43,71.16,71.23,1323
|
|
16144,20241024 07:50:00,71.22,71.22,71.03,71.15,1150
|
|
16145,20241024 07:55:00,71.15,71.15,71.05,71.06,541
|
|
16146,20241024 08:00:00,71.06,71.1,70.93,70.97,2217
|
|
16147,20241024 08:05:00,70.96,71.23,70.96,71.22,1580
|
|
16148,20241024 08:10:00,71.21,71.28,71.12,71.22,1177
|
|
16149,20241024 08:15:00,71.22,71.32,71.21,71.25,761
|
|
16150,20241024 08:20:00,71.26,71.42,71.26,71.33,1052
|
|
16151,20241024 08:25:00,71.33,71.37,71.25,71.31,526
|
|
16152,20241024 08:30:00,71.3,71.36,71.24,71.3,1062
|
|
16153,20241024 08:35:00,71.3,71.41,71.26,71.34,811
|
|
16154,20241024 08:40:00,71.35,71.36,71.22,71.28,747
|
|
16155,20241024 08:45:00,71.28,71.35,71.25,71.3,751
|
|
16156,20241024 08:50:00,71.31,71.42,71.25,71.26,1050
|
|
16157,20241024 08:55:00,71.27,71.3,71.13,71.18,1333
|
|
16158,20241024 09:00:00,71.18,71.28,71.04,71.22,3142
|
|
16159,20241024 09:05:00,71.23,71.3,71.13,71.25,1397
|
|
16160,20241024 09:10:00,71.25,71.36,71.14,71.16,2093
|
|
16161,20241024 09:15:00,71.15,71.25,71.09,71.15,1670
|
|
16162,20241024 09:20:00,71.15,71.21,71.05,71.19,1456
|
|
16163,20241024 09:25:00,71.18,71.29,71.18,71.19,1207
|
|
16164,20241024 09:30:00,71.18,71.45,71.15,71.41,2019
|
|
16165,20241024 09:35:00,71.42,71.52,71.33,71.37,2175
|
|
16166,20241024 09:40:00,71.37,71.5,71.37,71.47,1040
|
|
16167,20241024 09:45:00,71.47,71.55,71.41,71.42,1474
|
|
16168,20241024 09:50:00,71.43,71.46,71.11,71.15,2854
|
|
16169,20241024 09:55:00,71.14,71.25,71.0,71.2,2576
|
|
16170,20241024 10:00:00,71.21,71.27,71.04,71.08,1319
|
|
16171,20241024 10:05:00,71.08,71.13,70.99,71.09,1771
|
|
16172,20241024 10:10:00,71.1,71.1,70.87,70.97,3009
|
|
16173,20241024 10:15:00,70.96,71.03,70.89,70.99,1904
|
|
16174,20241024 10:20:00,70.97,71.01,70.76,70.83,2972
|
|
16175,20241024 10:25:00,70.83,70.93,70.8,70.81,1883
|
|
16176,20241024 10:30:00,70.81,70.81,70.56,70.63,3085
|
|
16177,20241024 10:35:00,70.63,70.77,70.53,70.7,2367
|
|
16178,20241024 10:40:00,70.69,70.74,70.35,70.46,3661
|
|
16179,20241024 10:45:00,70.46,70.46,70.2,70.32,4907
|
|
16180,20241024 10:50:00,70.33,70.35,69.96,70.1,5807
|
|
16181,20241024 10:55:00,70.11,70.29,70.1,70.21,3126
|
|
16182,20241024 11:00:00,70.22,70.36,70.03,70.05,3030
|
|
16183,20241024 11:05:00,70.06,70.1,69.95,70.04,2314
|
|
16184,20241024 11:10:00,70.05,70.18,69.98,70.07,2476
|
|
16185,20241024 11:15:00,70.08,70.17,69.97,70.0,2033
|
|
16186,20241024 11:20:00,70.0,70.24,69.95,70.14,2140
|
|
16187,20241024 11:25:00,70.14,70.34,70.1,70.25,2709
|
|
16188,20241024 11:30:00,70.26,70.48,70.22,70.3,4059
|
|
16189,20241024 11:35:00,70.29,70.35,70.14,70.17,2056
|
|
16190,20241024 11:40:00,70.16,70.33,70.16,70.21,1203
|
|
16191,20241024 11:45:00,70.21,70.27,70.14,70.2,855
|
|
16192,20241024 11:50:00,70.19,70.23,70.03,70.04,1360
|
|
16193,20241024 11:55:00,70.04,70.1,69.97,70.0,1785
|
|
16194,20241024 12:00:00,70.0,70.08,69.98,70.05,1346
|
|
16195,20241024 12:05:00,70.06,70.08,69.77,69.81,2827
|
|
16196,20241024 12:10:00,69.81,69.93,69.8,69.87,1846
|
|
16197,20241024 12:15:00,69.88,70.1,69.88,70.05,1799
|
|
16198,20241024 12:20:00,70.04,70.09,69.96,70.08,1075
|
|
16199,20241024 12:25:00,70.07,70.2,70.07,70.18,1241
|
|
16200,20241024 12:30:00,70.17,70.23,70.05,70.07,1153
|
|
16201,20241024 12:35:00,70.06,70.07,69.98,70.01,912
|
|
16202,20241024 12:40:00,70.01,70.11,69.98,70.04,764
|
|
16203,20241024 12:45:00,70.05,70.11,69.91,69.96,1564
|
|
16204,20241024 12:50:00,69.96,70.01,69.93,69.95,759
|
|
16205,20241024 12:55:00,69.94,69.95,69.83,69.88,813
|
|
16206,20241024 13:00:00,69.88,70.04,69.88,69.98,821
|
|
16207,20241024 13:05:00,69.97,70.05,69.93,69.97,675
|
|
16208,20241024 13:10:00,69.96,69.99,69.92,69.94,648
|
|
16209,20241024 13:15:00,69.94,70.08,69.91,69.97,1035
|
|
16210,20241024 13:20:00,69.98,70.16,69.97,70.14,1338
|
|
16211,20241024 13:25:00,70.14,70.15,70.05,70.06,769
|
|
16212,20241024 13:30:00,70.05,70.1,70.02,70.03,481
|
|
16213,20241024 13:35:00,70.03,70.1,70.02,70.05,786
|
|
16214,20241024 13:40:00,70.05,70.12,70.05,70.12,385
|
|
16215,20241024 13:45:00,70.11,70.11,70.04,70.05,400
|
|
16216,20241024 13:50:00,70.05,70.06,69.98,70.03,654
|
|
16217,20241024 13:55:00,70.03,70.12,70.03,70.09,610
|
|
16218,20241024 14:00:00,70.09,70.21,70.08,70.1,1394
|
|
16219,20241024 14:05:00,70.09,70.1,69.93,69.94,1388
|
|
16220,20241024 14:10:00,69.94,70.07,69.93,70.06,733
|
|
16221,20241024 14:15:00,70.06,70.09,70.03,70.09,698
|
|
16222,20241024 14:20:00,70.08,70.09,70.02,70.08,834
|
|
16223,20241024 14:25:00,70.08,70.24,70.08,70.18,4958
|
|
16224,20241024 14:30:00,70.18,70.32,70.16,70.29,2610
|
|
16225,20241024 14:35:00,70.29,70.33,70.27,70.27,855
|
|
16226,20241024 14:40:00,70.27,70.37,70.25,70.32,857
|
|
16227,20241024 14:45:00,70.31,70.32,70.21,70.23,414
|
|
16228,20241024 14:50:00,70.23,70.32,70.23,70.29,338
|
|
16229,20241024 14:55:00,70.29,70.32,70.28,70.31,195
|
|
16230,20241024 15:00:00,70.31,70.43,70.3,70.41,1189
|
|
16231,20241024 15:05:00,70.41,70.48,70.41,70.48,889
|
|
16232,20241024 15:10:00,70.48,70.53,70.47,70.53,540
|
|
16233,20241024 15:15:00,70.52,70.52,70.43,70.46,510
|
|
16234,20241024 15:20:00,70.47,70.48,70.43,70.46,291
|
|
16235,20241024 15:25:00,70.46,70.48,70.45,70.47,269
|
|
16236,20241024 15:30:00,70.46,70.53,70.46,70.51,404
|
|
16237,20241024 15:35:00,70.51,70.52,70.48,70.49,189
|
|
16238,20241024 15:40:00,70.49,70.5,70.46,70.48,370
|
|
16239,20241024 15:45:00,70.47,70.47,70.44,70.47,305
|
|
16240,20241024 15:50:00,70.47,70.52,70.47,70.5,357
|
|
16241,20241024 15:55:00,70.51,70.55,70.5,70.52,355
|
|
16242,20241024 16:00:00,70.53,70.53,70.48,70.49,281
|
|
16243,20241024 16:05:00,70.5,70.5,70.46,70.48,120
|
|
16244,20241024 16:10:00,70.48,70.49,70.46,70.47,244
|
|
16245,20241024 16:15:00,70.48,70.49,70.44,70.46,158
|
|
16246,20241024 16:20:00,70.47,70.52,70.46,70.51,177
|
|
16247,20241024 16:25:00,70.5,70.53,70.49,70.5,132
|
|
16248,20241024 16:30:00,70.49,70.5,70.42,70.43,181
|
|
16249,20241024 16:35:00,70.42,70.43,70.35,70.41,257
|
|
16250,20241024 16:40:00,70.41,70.42,70.39,70.4,62
|
|
16251,20241024 16:45:00,70.4,70.42,70.34,70.37,272
|
|
16252,20241024 16:50:00,70.36,70.39,70.33,70.37,183
|
|
16253,20241024 16:55:00,70.38,70.38,70.33,70.33,140
|
|
16254,20241024 18:00:00,70.33,70.46,70.32,70.44,350
|
|
16255,20241024 18:05:00,70.41,70.46,70.41,70.46,144
|
|
16256,20241024 18:10:00,70.46,70.47,70.45,70.47,34
|
|
16257,20241024 18:15:00,70.46,70.48,70.45,70.46,65
|
|
16258,20241024 18:20:00,70.46,70.47,70.45,70.47,69
|
|
16259,20241024 18:25:00,70.47,70.49,70.45,70.48,84
|
|
16260,20241024 18:30:00,70.47,70.49,70.46,70.46,42
|
|
16261,20241024 18:35:00,70.47,70.48,70.47,70.47,21
|
|
16262,20241024 18:40:00,70.47,70.48,70.45,70.45,35
|
|
16263,20241024 18:45:00,70.46,70.47,70.45,70.45,12
|
|
16264,20241024 18:50:00,70.46,70.47,70.46,70.47,29
|
|
16265,20241024 18:55:00,70.46,70.46,70.41,70.41,126
|
|
16266,20241024 19:00:00,70.41,70.42,70.39,70.39,33
|
|
16267,20241024 19:05:00,70.4,70.4,70.38,70.39,37
|
|
16268,20241024 19:10:00,70.39,70.43,70.39,70.41,70
|
|
16269,20241024 19:15:00,70.42,70.44,70.41,70.43,11
|
|
16270,20241024 19:20:00,70.44,70.45,70.43,70.45,24
|
|
16271,20241024 19:25:00,70.44,70.45,70.42,70.43,20
|
|
16272,20241024 19:30:00,70.43,70.43,70.4,70.41,24
|
|
16273,20241024 19:35:00,70.42,70.42,70.39,70.4,17
|
|
16274,20241024 19:40:00,70.4,70.42,70.4,70.42,20
|
|
16275,20241024 19:45:00,70.43,70.43,70.4,70.41,20
|
|
16276,20241024 19:50:00,70.41,70.43,70.41,70.43,33
|
|
16277,20241024 19:55:00,70.43,70.44,70.43,70.44,17
|
|
16278,20241024 20:00:00,70.44,70.63,70.44,70.62,504
|
|
16279,20241024 20:05:00,70.62,70.68,70.58,70.65,266
|
|
16280,20241024 20:10:00,70.64,70.69,70.63,70.68,251
|
|
16281,20241024 20:15:00,70.67,70.69,70.65,70.69,124
|
|
16282,20241024 20:20:00,70.67,70.67,70.62,70.62,207
|
|
16283,20241024 20:25:00,70.64,70.64,70.57,70.58,140
|
|
16284,20241024 20:30:00,70.58,70.63,70.58,70.61,66
|
|
16285,20241024 20:35:00,70.61,70.63,70.6,70.62,46
|
|
16286,20241024 20:40:00,70.61,70.61,70.54,70.56,141
|
|
16287,20241024 20:45:00,70.55,70.58,70.55,70.56,48
|
|
16288,20241024 20:50:00,70.56,70.59,70.54,70.59,71
|
|
16289,20241024 20:55:00,70.6,70.65,70.59,70.6,217
|
|
16290,20241024 21:00:00,70.59,70.59,70.47,70.55,769
|
|
16291,20241024 21:05:00,70.54,70.56,70.52,70.52,103
|
|
16292,20241024 21:10:00,70.52,70.55,70.47,70.47,147
|
|
16293,20241024 21:15:00,70.49,70.52,70.39,70.43,282
|
|
16294,20241024 21:20:00,70.43,70.47,70.43,70.46,132
|
|
16295,20241024 21:25:00,70.45,70.46,70.42,70.46,112
|
|
16296,20241024 21:30:00,70.46,70.49,70.43,70.49,107
|
|
16297,20241024 21:35:00,70.5,70.55,70.44,70.49,231
|
|
16298,20241024 21:40:00,70.5,70.51,70.43,70.45,121
|
|
16299,20241024 21:45:00,70.45,70.49,70.44,70.46,78
|
|
16300,20241024 21:50:00,70.45,70.45,70.36,70.37,185
|
|
16301,20241024 21:55:00,70.37,70.42,70.36,70.38,122
|
|
16302,20241024 22:00:00,70.38,70.42,70.37,70.37,190
|
|
16303,20241024 22:05:00,70.37,70.41,70.32,70.37,287
|
|
16304,20241024 22:10:00,70.36,70.41,70.35,70.41,163
|
|
16305,20241024 22:15:00,70.4,70.46,70.4,70.44,143
|
|
16306,20241024 22:20:00,70.43,70.44,70.42,70.43,63
|
|
16307,20241024 22:25:00,70.43,70.47,70.42,70.47,77
|
|
16308,20241024 22:30:00,70.46,70.51,70.46,70.48,237
|
|
16309,20241024 22:35:00,70.49,70.5,70.44,70.44,107
|
|
16310,20241024 22:40:00,70.43,70.45,70.41,70.44,118
|
|
16311,20241024 22:45:00,70.43,70.46,70.42,70.46,118
|
|
16312,20241024 22:50:00,70.46,70.48,70.44,70.45,62
|
|
16313,20241024 22:55:00,70.45,70.48,70.45,70.46,95
|
|
16314,20241024 23:00:00,70.46,70.5,70.45,70.45,86
|
|
16315,20241024 23:05:00,70.46,70.46,70.42,70.42,58
|
|
16316,20241024 23:10:00,70.42,70.44,70.3,70.3,366
|
|
16317,20241024 23:15:00,70.31,70.35,70.28,70.34,266
|
|
16318,20241024 23:20:00,70.35,70.37,70.32,70.37,161
|
|
16319,20241024 23:25:00,70.37,70.38,70.33,70.37,166
|
|
16320,20241024 23:30:00,70.36,70.38,70.33,70.33,188
|
|
16321,20241024 23:35:00,70.34,70.37,70.34,70.35,89
|
|
16322,20241024 23:40:00,70.34,70.35,70.3,70.31,141
|
|
16323,20241024 23:45:00,70.3,70.32,70.29,70.32,73
|
|
16324,20241024 23:50:00,70.32,70.35,70.31,70.32,106
|
|
16325,20241024 23:55:00,70.32,70.32,70.29,70.3,53
|
|
16326,20241025 00:00:00,70.29,70.32,70.28,70.31,99
|
|
16327,20241025 00:05:00,70.32,70.32,70.28,70.3,93
|
|
16328,20241025 00:10:00,70.3,70.31,70.28,70.29,92
|
|
16329,20241025 00:15:00,70.29,70.3,70.27,70.28,77
|
|
16330,20241025 00:20:00,70.28,70.29,70.27,70.27,71
|
|
16331,20241025 00:25:00,70.27,70.28,70.25,70.28,114
|
|
16332,20241025 00:30:00,70.28,70.32,70.27,70.3,134
|
|
16333,20241025 00:35:00,70.31,70.35,70.3,70.34,52
|
|
16334,20241025 00:40:00,70.34,70.35,70.33,70.33,20
|
|
16335,20241025 00:45:00,70.34,70.35,70.32,70.32,38
|
|
16336,20241025 00:50:00,70.31,70.34,70.31,70.34,36
|
|
16337,20241025 00:55:00,70.34,70.34,70.3,70.31,49
|
|
16338,20241025 01:00:00,70.32,70.34,70.31,70.32,47
|
|
16339,20241025 01:05:00,70.32,70.32,70.31,70.32,58
|
|
16340,20241025 01:10:00,70.33,70.34,70.31,70.33,123
|
|
16341,20241025 01:15:00,70.33,70.35,70.32,70.35,69
|
|
16342,20241025 01:20:00,70.35,70.36,70.34,70.35,40
|
|
16343,20241025 01:25:00,70.35,70.36,70.34,70.36,46
|
|
16344,20241025 01:30:00,70.35,70.42,70.35,70.36,265
|
|
16345,20241025 01:35:00,70.36,70.38,70.33,70.35,132
|
|
16346,20241025 01:40:00,70.36,70.4,70.36,70.39,99
|
|
16347,20241025 01:45:00,70.38,70.4,70.36,70.38,87
|
|
16348,20241025 01:50:00,70.38,70.39,70.35,70.36,61
|
|
16349,20241025 01:55:00,70.36,70.39,70.32,70.37,139
|
|
16350,20241025 02:00:00,70.37,70.38,70.33,70.37,88
|
|
16351,20241025 02:05:00,70.37,70.42,70.37,70.4,120
|
|
16352,20241025 02:10:00,70.41,70.46,70.4,70.43,250
|
|
16353,20241025 02:15:00,70.42,70.42,70.38,70.4,159
|
|
16354,20241025 02:20:00,70.4,70.41,70.36,70.36,152
|
|
16355,20241025 02:25:00,70.36,70.36,70.29,70.34,186
|
|
16356,20241025 02:30:00,70.34,70.53,70.33,70.52,491
|
|
16357,20241025 02:35:00,70.52,70.53,70.43,70.51,286
|
|
16358,20241025 02:40:00,70.5,70.5,70.46,70.46,95
|
|
16359,20241025 02:45:00,70.48,70.53,70.48,70.52,113
|
|
16360,20241025 02:50:00,70.52,70.59,70.51,70.51,322
|
|
16361,20241025 02:55:00,70.51,70.54,70.46,70.5,206
|
|
16362,20241025 03:00:00,70.51,70.61,70.43,70.56,593
|
|
16363,20241025 03:05:00,70.57,70.61,70.44,70.47,630
|
|
16364,20241025 03:10:00,70.47,70.49,70.41,70.41,251
|
|
16365,20241025 03:15:00,70.42,70.43,70.38,70.4,205
|
|
16366,20241025 03:20:00,70.41,70.47,70.4,70.41,325
|
|
16367,20241025 03:25:00,70.41,70.42,70.37,70.41,180
|
|
16368,20241025 03:30:00,70.41,70.46,70.4,70.45,227
|
|
16369,20241025 03:35:00,70.45,70.54,70.4,70.4,350
|
|
16370,20241025 03:40:00,70.41,70.42,70.27,70.27,408
|
|
16371,20241025 03:45:00,70.28,70.28,70.17,70.22,645
|
|
16372,20241025 03:50:00,70.21,70.21,70.1,70.13,706
|
|
16373,20241025 03:55:00,70.13,70.18,70.13,70.15,336
|
|
16374,20241025 04:00:00,70.15,70.17,70.02,70.1,977
|
|
16375,20241025 04:05:00,70.1,70.15,70.01,70.05,582
|
|
16376,20241025 04:10:00,70.05,70.07,69.98,70.01,742
|
|
16377,20241025 04:15:00,70.0,70.13,69.96,70.11,707
|
|
16378,20241025 04:20:00,70.11,70.25,70.08,70.24,530
|
|
16379,20241025 04:25:00,70.24,70.25,70.09,70.15,897
|
|
16380,20241025 04:30:00,70.15,70.2,70.02,70.14,1006
|
|
16381,20241025 04:35:00,70.15,70.22,70.1,70.14,719
|
|
16382,20241025 04:40:00,70.14,70.22,70.13,70.15,483
|
|
16383,20241025 04:45:00,70.14,70.25,70.11,70.24,524
|
|
16384,20241025 04:50:00,70.25,70.49,70.24,70.28,1640
|
|
16385,20241025 04:55:00,70.29,70.35,70.26,70.29,638
|
|
16386,20241025 05:00:00,70.29,70.34,70.22,70.23,437
|
|
16387,20241025 05:05:00,70.22,70.44,70.21,70.41,552
|
|
16388,20241025 05:10:00,70.41,70.46,70.39,70.39,362
|
|
16389,20241025 05:15:00,70.39,70.57,70.36,70.51,699
|
|
16390,20241025 05:20:00,70.5,70.56,70.46,70.52,587
|
|
16391,20241025 05:25:00,70.52,70.58,70.49,70.54,306
|
|
16392,20241025 05:30:00,70.54,70.56,70.34,70.43,600
|
|
16393,20241025 05:35:00,70.43,70.47,70.4,70.46,241
|
|
16394,20241025 05:40:00,70.46,70.52,70.46,70.49,310
|
|
16395,20241025 05:45:00,70.49,70.62,70.49,70.56,780
|
|
16396,20241025 05:50:00,70.56,70.58,70.5,70.55,256
|
|
16397,20241025 05:55:00,70.55,70.57,70.52,70.53,231
|
|
16398,20241025 06:00:00,70.54,70.56,70.44,70.44,426
|
|
16399,20241025 06:05:00,70.44,70.53,70.44,70.47,223
|
|
16400,20241025 06:10:00,70.45,70.64,70.45,70.6,410
|
|
16401,20241025 06:15:00,70.6,70.6,70.54,70.57,165
|
|
16402,20241025 06:20:00,70.58,70.66,70.56,70.65,228
|
|
16403,20241025 06:25:00,70.66,70.74,70.64,70.67,629
|
|
16404,20241025 06:30:00,70.68,70.77,70.66,70.72,488
|
|
16405,20241025 06:35:00,70.71,70.73,70.66,70.7,429
|
|
16406,20241025 06:40:00,70.7,70.76,70.57,70.6,605
|
|
16407,20241025 06:45:00,70.6,70.64,70.59,70.6,356
|
|
16408,20241025 06:50:00,70.6,70.63,70.6,70.62,90
|
|
16409,20241025 06:55:00,70.62,70.68,70.61,70.68,231
|
|
16410,20241025 07:00:00,70.68,70.73,70.6,70.61,459
|
|
16411,20241025 07:05:00,70.61,70.69,70.58,70.68,255
|
|
16412,20241025 07:10:00,70.68,70.83,70.68,70.77,757
|
|
16413,20241025 07:15:00,70.77,70.85,70.74,70.82,578
|
|
16414,20241025 07:20:00,70.82,70.85,70.79,70.82,278
|
|
16415,20241025 07:25:00,70.82,70.87,70.76,70.78,570
|
|
16416,20241025 07:30:00,70.77,70.82,70.76,70.79,237
|
|
16417,20241025 07:35:00,70.79,70.79,70.72,70.73,225
|
|
16418,20241025 07:40:00,70.73,70.75,70.68,70.72,276
|
|
16419,20241025 07:45:00,70.72,70.73,70.62,70.66,384
|
|
16420,20241025 07:50:00,70.66,70.74,70.64,70.74,556
|
|
16421,20241025 07:55:00,70.73,70.75,70.71,70.74,185
|
|
16422,20241025 08:00:00,70.73,70.86,70.71,70.77,916
|
|
16423,20241025 08:05:00,70.78,70.84,70.73,70.83,323
|
|
16424,20241025 08:10:00,70.84,71.0,70.83,70.95,1536
|
|
16425,20241025 08:15:00,70.95,70.95,70.83,70.9,645
|
|
16426,20241025 08:20:00,70.9,70.94,70.78,70.81,654
|
|
16427,20241025 08:25:00,70.81,70.85,70.79,70.82,557
|
|
16428,20241025 08:30:00,70.81,70.9,70.81,70.86,651
|
|
16429,20241025 08:35:00,70.87,70.92,70.81,70.91,531
|
|
16430,20241025 08:40:00,70.91,71.07,70.9,71.06,1971
|
|
16431,20241025 08:45:00,71.06,71.08,70.97,71.05,1093
|
|
16432,20241025 08:50:00,71.06,71.1,71.03,71.07,768
|
|
16433,20241025 08:55:00,71.06,71.19,71.06,71.12,2009
|
|
16434,20241025 09:00:00,71.11,71.2,70.93,70.98,2785
|
|
16435,20241025 09:05:00,70.98,71.11,70.95,71.05,1552
|
|
16436,20241025 09:10:00,71.05,71.14,70.96,71.02,1011
|
|
16437,20241025 09:15:00,71.01,71.17,71.01,71.17,1062
|
|
16438,20241025 09:20:00,71.16,71.18,71.08,71.11,796
|
|
16439,20241025 09:25:00,71.12,71.32,71.12,71.27,2603
|
|
16440,20241025 09:30:00,71.27,71.4,71.09,71.15,3729
|
|
16441,20241025 09:35:00,71.16,71.23,71.03,71.18,1984
|
|
16442,20241025 09:40:00,71.18,71.34,71.18,71.25,1579
|
|
16443,20241025 09:45:00,71.25,71.38,71.24,71.35,1965
|
|
16444,20241025 09:50:00,71.35,71.36,71.2,71.22,1592
|
|
16445,20241025 09:55:00,71.23,71.24,71.16,71.21,1323
|
|
16446,20241025 10:00:00,71.21,71.28,71.17,71.23,1152
|
|
16447,20241025 10:05:00,71.23,71.31,71.21,71.29,877
|
|
16448,20241025 10:10:00,71.28,71.3,71.06,71.11,2476
|
|
16449,20241025 10:15:00,71.12,71.17,71.07,71.11,940
|
|
16450,20241025 10:20:00,71.11,71.23,71.06,71.09,1397
|
|
16451,20241025 10:25:00,71.09,71.22,71.05,71.18,1797
|
|
16452,20241025 10:30:00,71.18,71.26,71.11,71.19,1297
|
|
16453,20241025 10:35:00,71.19,71.23,71.14,71.21,500
|
|
16454,20241025 10:40:00,71.21,71.24,71.13,71.15,939
|
|
16455,20241025 10:45:00,71.15,71.17,71.03,71.1,1332
|
|
16456,20241025 10:50:00,71.11,71.15,70.92,70.99,2374
|
|
16457,20241025 10:55:00,70.98,71.0,70.85,70.95,2191
|
|
16458,20241025 11:00:00,70.95,70.99,70.84,70.9,1781
|
|
16459,20241025 11:05:00,70.9,70.98,70.81,70.91,1232
|
|
16460,20241025 11:10:00,70.91,70.95,70.85,70.91,966
|
|
16461,20241025 11:15:00,70.9,71.11,70.87,71.1,1299
|
|
16462,20241025 11:20:00,71.1,71.29,71.04,71.16,2039
|
|
16463,20241025 11:25:00,71.17,71.92,71.15,71.64,11222
|
|
16464,20241025 11:30:00,71.64,71.75,71.48,71.66,4161
|
|
16465,20241025 11:35:00,71.66,71.88,71.63,71.82,3580
|
|
16466,20241025 11:40:00,71.81,71.91,71.7,71.75,2890
|
|
16467,20241025 11:45:00,71.75,71.87,71.63,71.68,2339
|
|
16468,20241025 11:50:00,71.68,71.78,71.62,71.63,2218
|
|
16469,20241025 11:55:00,71.63,71.67,71.54,71.62,1761
|
|
16470,20241025 12:00:00,71.62,71.65,71.47,71.56,2369
|
|
16471,20241025 12:05:00,71.55,71.55,71.43,71.5,1944
|
|
16472,20241025 12:10:00,71.51,71.52,71.13,71.14,4927
|
|
16473,20241025 12:15:00,71.13,71.37,71.12,71.35,2258
|
|
16474,20241025 12:20:00,71.35,71.47,71.28,71.46,1266
|
|
16475,20241025 12:25:00,71.46,71.59,71.44,71.54,1746
|
|
16476,20241025 12:30:00,71.55,71.61,71.45,71.58,930
|
|
16477,20241025 12:35:00,71.58,71.7,71.57,71.63,1542
|
|
16478,20241025 12:40:00,71.62,71.66,71.57,71.61,903
|
|
16479,20241025 12:45:00,71.61,71.65,71.59,71.63,688
|
|
16480,20241025 12:50:00,71.63,71.76,71.63,71.7,1313
|
|
16481,20241025 12:55:00,71.7,71.71,71.61,71.7,1470
|
|
16482,20241025 13:00:00,71.7,71.74,71.57,71.71,1577
|
|
16483,20241025 13:05:00,71.72,71.74,71.65,71.68,714
|
|
16484,20241025 13:10:00,71.69,71.7,71.62,71.66,672
|
|
16485,20241025 13:15:00,71.65,71.71,71.59,71.68,650
|
|
16486,20241025 13:20:00,71.67,71.75,71.66,71.67,575
|
|
16487,20241025 13:25:00,71.68,71.73,71.66,71.68,712
|
|
16488,20241025 13:30:00,71.68,71.71,71.57,71.61,1283
|
|
16489,20241025 13:35:00,71.61,71.61,71.47,71.56,1216
|
|
16490,20241025 13:40:00,71.57,71.65,71.57,71.64,715
|
|
16491,20241025 13:45:00,71.63,71.68,71.6,71.62,674
|
|
16492,20241025 13:50:00,71.62,71.66,71.58,71.62,876
|
|
16493,20241025 13:55:00,71.62,71.66,71.57,71.65,737
|
|
16494,20241025 14:00:00,71.64,71.65,71.57,71.58,1227
|
|
16495,20241025 14:05:00,71.58,71.59,71.47,71.5,1082
|
|
16496,20241025 14:10:00,71.5,71.68,71.49,71.65,1010
|
|
16497,20241025 14:15:00,71.66,71.74,71.65,71.7,1675
|
|
16498,20241025 14:20:00,71.69,71.89,71.64,71.83,4102
|
|
16499,20241025 14:25:00,71.82,71.91,71.73,71.77,8232
|
|
16500,20241025 14:30:00,71.77,71.87,71.75,71.85,2965
|
|
16501,20241025 14:35:00,71.85,71.9,71.82,71.87,1367
|
|
16502,20241025 14:40:00,71.86,71.87,71.82,71.85,568
|
|
16503,20241025 14:45:00,71.85,71.85,71.79,71.83,555
|
|
16504,20241025 14:50:00,71.83,71.85,71.78,71.79,583
|
|
16505,20241025 14:55:00,71.79,71.81,71.76,71.78,1228
|
|
16506,20241025 15:00:00,71.79,71.82,71.77,71.81,629
|
|
16507,20241025 15:05:00,71.81,71.83,71.78,71.81,392
|
|
16508,20241025 15:10:00,71.81,71.84,71.8,71.8,253
|
|
16509,20241025 15:15:00,71.81,71.85,71.79,71.83,380
|
|
16510,20241025 15:20:00,71.83,71.85,71.81,71.81,395
|
|
16511,20241025 15:25:00,71.81,71.84,71.8,71.82,505
|
|
16512,20241025 15:30:00,71.83,71.83,71.72,71.73,741
|
|
16513,20241025 15:35:00,71.72,71.74,71.67,71.71,676
|
|
16514,20241025 15:40:00,71.71,71.73,71.68,71.73,305
|
|
16515,20241025 15:45:00,71.73,71.73,71.66,71.68,463
|
|
16516,20241025 15:50:00,71.68,71.7,71.63,71.67,627
|
|
16517,20241025 15:55:00,71.68,71.68,71.64,71.66,577
|
|
16518,20241025 16:00:00,71.66,71.69,71.63,71.64,333
|
|
16519,20241025 16:05:00,71.63,71.66,71.62,71.66,190
|
|
16520,20241025 16:10:00,71.65,71.65,71.63,71.63,87
|
|
16521,20241025 16:15:00,71.63,71.64,71.57,71.58,394
|
|
16522,20241025 16:20:00,71.57,71.61,71.57,71.59,114
|
|
16523,20241025 16:25:00,71.6,71.61,71.59,71.61,159
|
|
16524,20241025 16:30:00,71.62,71.63,71.59,71.62,137
|
|
16525,20241025 16:35:00,71.63,71.64,71.6,71.61,258
|
|
16526,20241025 16:40:00,71.62,71.64,71.61,71.61,188
|
|
16527,20241025 16:45:00,71.62,71.69,71.61,71.64,252
|
|
16528,20241025 16:50:00,71.65,71.7,71.64,71.68,126
|
|
16529,20241025 16:55:00,71.68,71.7,71.65,71.69,271
|
|
16530,20241027 18:00:00,68.98,69.0,67.79,68.0,11166
|
|
16531,20241027 18:05:00,67.99,68.11,67.91,68.0,2347
|
|
16532,20241027 18:10:00,68.0,68.42,68.0,68.34,2851
|
|
16533,20241027 18:15:00,68.35,68.51,68.3,68.45,1697
|
|
16534,20241027 18:20:00,68.44,68.6,68.32,68.39,1557
|
|
16535,20241027 18:25:00,68.39,68.59,68.38,68.51,953
|
|
16536,20241027 18:30:00,68.5,68.55,68.34,68.5,1629
|
|
16537,20241027 18:35:00,68.48,68.6,68.43,68.53,703
|
|
16538,20241027 18:40:00,68.52,68.58,68.5,68.57,358
|
|
16539,20241027 18:45:00,68.57,68.66,68.54,68.6,680
|
|
16540,20241027 18:50:00,68.6,68.64,68.55,68.58,315
|
|
16541,20241027 18:55:00,68.6,68.6,68.52,68.57,335
|
|
16542,20241027 19:00:00,68.57,68.68,68.54,68.66,588
|
|
16543,20241027 19:05:00,68.66,68.68,68.62,68.62,414
|
|
16544,20241027 19:10:00,68.61,68.73,68.59,68.72,669
|
|
16545,20241027 19:15:00,68.72,68.78,68.7,68.77,499
|
|
16546,20241027 19:20:00,68.76,68.77,68.68,68.69,315
|
|
16547,20241027 19:25:00,68.69,68.75,68.68,68.69,204
|
|
16548,20241027 19:30:00,68.69,68.77,68.66,68.75,296
|
|
16549,20241027 19:35:00,68.76,68.79,68.73,68.74,273
|
|
16550,20241027 19:40:00,68.73,68.81,68.72,68.8,291
|
|
16551,20241027 19:45:00,68.78,68.8,68.73,68.8,243
|
|
16552,20241027 19:50:00,68.8,68.81,68.76,68.77,163
|
|
16553,20241027 19:55:00,68.77,68.78,68.75,68.75,106
|
|
16554,20241027 20:00:00,68.76,68.83,68.74,68.8,591
|
|
16555,20241027 20:05:00,68.8,68.8,68.74,68.75,444
|
|
16556,20241027 20:10:00,68.75,68.8,68.72,68.77,291
|
|
16557,20241027 20:15:00,68.77,68.8,68.74,68.75,338
|
|
16558,20241027 20:20:00,68.74,68.79,68.74,68.79,260
|
|
16559,20241027 20:25:00,68.78,68.81,68.74,68.75,276
|
|
16560,20241027 20:30:00,68.76,68.76,68.64,68.7,500
|
|
16561,20241027 20:35:00,68.7,68.73,68.67,68.73,225
|
|
16562,20241027 20:40:00,68.73,68.8,68.73,68.77,294
|
|
16563,20241027 20:45:00,68.78,68.8,68.73,68.77,158
|
|
16564,20241027 20:50:00,68.77,68.78,68.71,68.73,163
|
|
16565,20241027 20:55:00,68.73,68.88,68.73,68.85,693
|
|
16566,20241027 21:00:00,68.85,68.85,68.57,68.58,2265
|
|
16567,20241027 21:05:00,68.57,68.57,68.38,68.43,1905
|
|
16568,20241027 21:10:00,68.43,68.44,68.34,68.36,987
|
|
16569,20241027 21:15:00,68.36,68.47,68.35,68.37,849
|
|
16570,20241027 21:20:00,68.37,68.5,68.37,68.49,719
|
|
16571,20241027 21:25:00,68.49,68.57,68.41,68.43,616
|
|
16572,20241027 21:30:00,68.43,68.57,68.43,68.56,492
|
|
16573,20241027 21:35:00,68.55,68.55,68.48,68.5,267
|
|
16574,20241027 21:40:00,68.5,68.55,68.49,68.53,507
|
|
16575,20241027 21:45:00,68.53,68.56,68.51,68.51,444
|
|
16576,20241027 21:50:00,68.51,68.61,68.49,68.58,660
|
|
16577,20241027 21:55:00,68.57,68.59,68.52,68.58,466
|
|
16578,20241027 22:00:00,68.57,68.59,68.49,68.53,476
|
|
16579,20241027 22:05:00,68.53,68.6,68.53,68.59,190
|
|
16580,20241027 22:10:00,68.58,68.59,68.55,68.58,266
|
|
16581,20241027 22:15:00,68.58,68.6,68.57,68.59,219
|
|
16582,20241027 22:20:00,68.59,68.6,68.57,68.59,124
|
|
16583,20241027 22:25:00,68.57,68.63,68.57,68.61,227
|
|
16584,20241027 22:30:00,68.6,68.6,68.46,68.47,382
|
|
16585,20241027 22:35:00,68.47,68.49,68.41,68.48,453
|
|
16586,20241027 22:40:00,68.47,68.48,68.43,68.44,209
|
|
16587,20241027 22:45:00,68.44,68.5,68.43,68.5,154
|
|
16588,20241027 22:50:00,68.49,68.5,68.46,68.5,101
|
|
16589,20241027 22:55:00,68.49,68.53,68.48,68.48,149
|
|
16590,20241027 23:00:00,68.48,68.51,68.46,68.5,175
|
|
16591,20241027 23:05:00,68.5,68.51,68.48,68.49,177
|
|
16592,20241027 23:10:00,68.49,68.51,68.48,68.5,120
|
|
16593,20241027 23:15:00,68.5,68.52,68.49,68.52,157
|
|
16594,20241027 23:20:00,68.51,68.53,68.48,68.48,217
|
|
16595,20241027 23:25:00,68.48,68.52,68.48,68.52,173
|
|
16596,20241027 23:30:00,68.52,68.7,68.51,68.69,727
|
|
16597,20241027 23:35:00,68.69,68.7,68.61,68.61,321
|
|
16598,20241027 23:40:00,68.61,68.62,68.53,68.57,252
|
|
16599,20241027 23:45:00,68.57,68.6,68.54,68.55,226
|
|
16600,20241027 23:50:00,68.54,68.58,68.52,68.53,133
|
|
16601,20241027 23:55:00,68.53,68.54,68.49,68.49,145
|
|
16602,20241028 00:00:00,68.49,68.49,68.44,68.45,341
|
|
16603,20241028 00:05:00,68.46,68.47,68.42,68.43,516
|
|
16604,20241028 00:10:00,68.43,68.45,68.41,68.44,193
|
|
16605,20241028 00:15:00,68.44,68.45,68.42,68.43,123
|
|
16606,20241028 00:20:00,68.43,68.43,68.36,68.39,285
|
|
16607,20241028 00:25:00,68.4,68.4,68.36,68.38,205
|
|
16608,20241028 00:30:00,68.38,68.44,68.36,68.43,262
|
|
16609,20241028 00:35:00,68.43,68.43,68.4,68.4,128
|
|
16610,20241028 00:40:00,68.4,68.45,68.4,68.44,242
|
|
16611,20241028 00:45:00,68.45,68.51,68.44,68.47,337
|
|
16612,20241028 00:50:00,68.47,68.51,68.47,68.5,203
|
|
16613,20241028 00:55:00,68.49,68.51,68.49,68.51,88
|
|
16614,20241028 01:00:00,68.5,68.51,68.44,68.46,264
|
|
16615,20241028 01:05:00,68.46,68.46,68.38,68.39,211
|
|
16616,20241028 01:10:00,68.39,68.46,68.38,68.42,251
|
|
16617,20241028 01:15:00,68.43,68.45,68.42,68.43,106
|
|
16618,20241028 01:20:00,68.43,68.45,68.42,68.44,102
|
|
16619,20241028 01:25:00,68.44,68.46,68.42,68.42,60
|
|
16620,20241028 01:30:00,68.42,68.44,68.41,68.43,248
|
|
16621,20241028 01:35:00,68.43,68.48,68.4,68.45,249
|
|
16622,20241028 01:40:00,68.44,68.44,68.41,68.41,76
|
|
16623,20241028 01:45:00,68.41,68.42,68.39,68.4,151
|
|
16624,20241028 01:50:00,68.4,68.41,68.38,68.41,100
|
|
16625,20241028 01:55:00,68.42,68.45,68.41,68.43,134
|
|
16626,20241028 02:00:00,68.43,68.46,68.41,68.46,217
|
|
16627,20241028 02:05:00,68.45,68.53,68.45,68.52,198
|
|
16628,20241028 02:10:00,68.51,68.59,68.5,68.59,258
|
|
16629,20241028 02:15:00,68.58,68.6,68.53,68.55,402
|
|
16630,20241028 02:20:00,68.55,68.6,68.49,68.58,638
|
|
16631,20241028 02:25:00,68.59,68.62,68.56,68.6,294
|
|
16632,20241028 02:30:00,68.59,68.68,68.55,68.63,1173
|
|
16633,20241028 02:35:00,68.63,68.71,68.62,68.69,1134
|
|
16634,20241028 02:40:00,68.68,68.78,68.64,68.64,1116
|
|
16635,20241028 02:45:00,68.64,68.67,68.61,68.67,432
|
|
16636,20241028 02:50:00,68.66,68.73,68.65,68.69,362
|
|
16637,20241028 02:55:00,68.69,68.69,68.61,68.66,255
|
|
16638,20241028 03:00:00,68.67,68.67,68.56,68.59,884
|
|
16639,20241028 03:05:00,68.6,68.64,68.55,68.56,675
|
|
16640,20241028 03:10:00,68.57,68.59,68.54,68.58,543
|
|
16641,20241028 03:15:00,68.59,68.61,68.52,68.58,514
|
|
16642,20241028 03:20:00,68.57,68.61,68.55,68.59,281
|
|
16643,20241028 03:25:00,68.59,68.69,68.58,68.67,801
|
|
16644,20241028 03:30:00,68.67,68.79,68.64,68.76,505
|
|
16645,20241028 03:35:00,68.76,68.77,68.72,68.75,283
|
|
16646,20241028 03:40:00,68.75,68.77,68.68,68.69,360
|
|
16647,20241028 03:45:00,68.69,68.69,68.61,68.62,573
|
|
16648,20241028 03:50:00,68.63,68.68,68.57,68.61,664
|
|
16649,20241028 03:55:00,68.61,68.65,68.55,68.56,530
|
|
16650,20241028 04:00:00,68.56,68.59,68.45,68.45,1178
|
|
16651,20241028 04:05:00,68.46,68.52,68.41,68.46,1227
|
|
16652,20241028 04:10:00,68.46,68.48,68.31,68.36,948
|
|
16653,20241028 04:15:00,68.36,68.38,68.31,68.31,688
|
|
16654,20241028 04:20:00,68.32,68.35,68.23,68.25,990
|
|
16655,20241028 04:25:00,68.25,68.33,68.14,68.27,1734
|
|
16656,20241028 04:30:00,68.26,68.41,68.26,68.3,1362
|
|
16657,20241028 04:35:00,68.29,68.4,68.28,68.38,904
|
|
16658,20241028 04:40:00,68.38,68.4,68.29,68.3,613
|
|
16659,20241028 04:45:00,68.3,68.32,68.19,68.32,872
|
|
16660,20241028 04:50:00,68.32,68.4,68.29,68.34,841
|
|
16661,20241028 04:55:00,68.34,68.39,68.22,68.27,836
|
|
16662,20241028 05:00:00,68.26,68.28,67.99,68.01,2773
|
|
16663,20241028 05:05:00,68.01,68.06,67.81,67.83,2448
|
|
16664,20241028 05:10:00,67.83,67.84,67.67,67.75,3091
|
|
16665,20241028 05:15:00,67.74,67.82,67.72,67.75,1128
|
|
16666,20241028 05:20:00,67.75,67.78,67.71,67.73,1321
|
|
16667,20241028 05:25:00,67.72,67.74,67.43,67.45,2751
|
|
16668,20241028 05:30:00,67.46,67.52,67.32,67.41,2360
|
|
16669,20241028 05:35:00,67.41,67.5,67.32,67.46,2006
|
|
16670,20241028 05:40:00,67.45,67.49,67.38,67.39,982
|
|
16671,20241028 05:45:00,67.38,67.38,67.19,67.25,2053
|
|
16672,20241028 05:50:00,67.25,67.32,67.19,67.22,1561
|
|
16673,20241028 05:55:00,67.22,67.23,67.14,67.22,1363
|
|
16674,20241028 06:00:00,67.22,67.43,67.14,67.31,2828
|
|
16675,20241028 06:05:00,67.32,67.36,67.18,67.23,854
|
|
16676,20241028 06:10:00,67.23,67.45,67.18,67.41,1732
|
|
16677,20241028 06:15:00,67.4,67.46,67.27,67.29,1110
|
|
16678,20241028 06:20:00,67.28,67.34,67.22,67.3,987
|
|
16679,20241028 06:25:00,67.32,67.34,67.25,67.25,854
|
|
16680,20241028 06:30:00,67.25,67.38,67.24,67.27,670
|
|
16681,20241028 06:35:00,67.27,67.59,67.26,67.55,2093
|
|
16682,20241028 06:40:00,67.54,67.59,67.48,67.49,1141
|
|
16683,20241028 06:45:00,67.49,67.58,67.47,67.56,941
|
|
16684,20241028 06:50:00,67.55,67.55,67.36,67.4,850
|
|
16685,20241028 06:55:00,67.4,67.48,67.36,67.48,706
|
|
16686,20241028 07:00:00,67.47,67.65,67.47,67.57,1272
|
|
16687,20241028 07:05:00,67.58,67.62,67.51,67.58,616
|
|
16688,20241028 07:10:00,67.59,67.68,67.58,67.61,900
|
|
16689,20241028 07:15:00,67.62,67.71,67.55,67.69,1115
|
|
16690,20241028 07:20:00,67.69,67.72,67.58,67.61,1027
|
|
16691,20241028 07:25:00,67.61,67.66,67.53,67.6,873
|
|
16692,20241028 07:30:00,67.6,67.61,67.45,67.49,1016
|
|
16693,20241028 07:35:00,67.48,67.63,67.41,67.59,1223
|
|
16694,20241028 07:40:00,67.59,67.61,67.53,67.57,578
|
|
16695,20241028 07:45:00,67.57,67.6,67.44,67.45,705
|
|
16696,20241028 07:50:00,67.45,67.46,67.33,67.4,1022
|
|
16697,20241028 07:55:00,67.4,67.45,67.34,67.35,763
|
|
16698,20241028 08:00:00,67.36,67.52,67.28,67.44,2085
|
|
16699,20241028 08:05:00,67.45,67.47,67.3,67.31,848
|
|
16700,20241028 08:10:00,67.3,67.36,67.28,67.33,814
|
|
16701,20241028 08:15:00,67.33,67.37,67.26,67.32,1299
|
|
16702,20241028 08:20:00,67.32,67.39,67.31,67.35,861
|
|
16703,20241028 08:25:00,67.35,67.47,67.32,67.35,882
|
|
16704,20241028 08:30:00,67.35,67.46,67.3,67.46,1293
|
|
16705,20241028 08:35:00,67.46,67.48,67.25,67.27,1236
|
|
16706,20241028 08:40:00,67.27,67.29,67.18,67.23,1582
|
|
16707,20241028 08:45:00,67.22,67.32,67.18,67.29,1164
|
|
16708,20241028 08:50:00,67.29,67.32,67.24,67.27,1237
|
|
16709,20241028 08:55:00,67.26,67.29,67.17,67.18,1839
|
|
16710,20241028 09:00:00,67.18,67.24,66.92,67.18,6930
|
|
16711,20241028 09:05:00,67.18,67.28,67.11,67.21,3188
|
|
16712,20241028 09:10:00,67.22,67.35,67.09,67.14,2637
|
|
16713,20241028 09:15:00,67.14,67.38,67.14,67.36,2422
|
|
16714,20241028 09:20:00,67.35,67.35,67.19,67.22,1845
|
|
16715,20241028 09:25:00,67.22,67.36,67.21,67.35,2119
|
|
16716,20241028 09:30:00,67.36,67.51,67.23,67.49,3790
|
|
16717,20241028 09:35:00,67.49,67.62,67.41,67.5,3342
|
|
16718,20241028 09:40:00,67.51,67.65,67.48,67.57,2331
|
|
16719,20241028 09:45:00,67.58,67.77,67.53,67.7,3283
|
|
16720,20241028 09:50:00,67.71,67.79,67.68,67.74,2804
|
|
16721,20241028 09:55:00,67.74,67.89,67.7,67.83,2934
|
|
16722,20241028 10:00:00,67.82,67.92,67.79,67.88,2607
|
|
16723,20241028 10:05:00,67.88,67.99,67.85,67.94,2754
|
|
16724,20241028 10:10:00,67.94,68.04,67.79,67.87,3002
|
|
16725,20241028 10:15:00,67.88,67.97,67.84,67.95,1326
|
|
16726,20241028 10:20:00,67.95,67.95,67.72,67.74,1894
|
|
16727,20241028 10:25:00,67.74,67.79,67.55,67.57,2808
|
|
16728,20241028 10:30:00,67.56,67.86,67.56,67.8,2163
|
|
16729,20241028 10:35:00,67.8,67.82,67.72,67.76,1267
|
|
16730,20241028 10:40:00,67.76,67.85,67.71,67.77,1061
|
|
16731,20241028 10:45:00,67.77,67.9,67.71,67.89,1007
|
|
16732,20241028 10:50:00,67.9,68.08,67.86,68.03,2232
|
|
16733,20241028 10:55:00,68.03,68.2,68.0,68.13,2869
|
|
16734,20241028 11:00:00,68.13,68.15,67.89,67.98,1997
|
|
16735,20241028 11:05:00,67.98,68.06,67.97,68.04,1047
|
|
16736,20241028 11:10:00,68.04,68.09,68.0,68.03,826
|
|
16737,20241028 11:15:00,68.03,68.03,67.84,67.89,1343
|
|
16738,20241028 11:20:00,67.89,67.92,67.81,67.83,1221
|
|
16739,20241028 11:25:00,67.83,67.85,67.69,67.75,1938
|
|
16740,20241028 11:30:00,67.75,67.79,67.66,67.71,1517
|
|
16741,20241028 11:35:00,67.72,67.79,67.61,67.7,1527
|
|
16742,20241028 11:40:00,67.71,67.71,67.63,67.63,1037
|
|
16743,20241028 11:45:00,67.62,67.75,67.59,67.74,1409
|
|
16744,20241028 11:50:00,67.73,67.99,67.73,67.86,1618
|
|
16745,20241028 11:55:00,67.86,67.96,67.83,67.95,778
|
|
16746,20241028 12:00:00,67.95,67.99,67.87,67.92,905
|
|
16747,20241028 12:05:00,67.92,68.11,67.84,68.09,1402
|
|
16748,20241028 12:10:00,68.09,68.12,67.9,67.92,1589
|
|
16749,20241028 12:15:00,67.91,67.96,67.77,67.8,1534
|
|
16750,20241028 12:20:00,67.79,67.86,67.74,67.83,1471
|
|
16751,20241028 12:25:00,67.83,67.86,67.76,67.8,1887
|
|
16752,20241028 12:30:00,67.8,67.86,67.71,67.73,1236
|
|
16753,20241028 12:35:00,67.74,67.77,67.64,67.7,1419
|
|
16754,20241028 12:40:00,67.69,67.87,67.66,67.83,1153
|
|
16755,20241028 12:45:00,67.83,67.87,67.74,67.79,876
|
|
16756,20241028 12:50:00,67.79,67.84,67.62,67.66,1113
|
|
16757,20241028 12:55:00,67.66,67.69,67.56,67.64,1586
|
|
16758,20241028 13:00:00,67.63,67.7,67.55,67.67,1380
|
|
16759,20241028 13:05:00,67.68,67.75,67.67,67.7,780
|
|
16760,20241028 13:10:00,67.69,67.71,67.64,67.66,711
|
|
16761,20241028 13:15:00,67.66,67.7,67.62,67.67,730
|
|
16762,20241028 13:20:00,67.66,67.7,67.58,67.63,1347
|
|
16763,20241028 13:25:00,67.64,67.65,67.59,67.62,710
|
|
16764,20241028 13:30:00,67.61,67.7,67.61,67.69,597
|
|
16765,20241028 13:35:00,67.7,67.8,67.69,67.79,979
|
|
16766,20241028 13:40:00,67.8,67.8,67.67,67.71,1028
|
|
16767,20241028 13:45:00,67.71,67.76,67.7,67.72,903
|
|
16768,20241028 13:50:00,67.72,67.73,67.62,67.66,856
|
|
16769,20241028 13:55:00,67.66,67.76,67.65,67.75,853
|
|
16770,20241028 14:00:00,67.74,67.85,67.74,67.84,1206
|
|
16771,20241028 14:05:00,67.84,67.89,67.76,67.78,1170
|
|
16772,20241028 14:10:00,67.78,67.78,67.54,67.61,2875
|
|
16773,20241028 14:15:00,67.62,67.65,67.58,67.63,1811
|
|
16774,20241028 14:20:00,67.64,67.64,67.43,67.46,3724
|
|
16775,20241028 14:25:00,67.46,67.53,67.33,67.35,10301
|
|
16776,20241028 14:30:00,67.34,67.42,67.33,67.4,2901
|
|
16777,20241028 14:35:00,67.4,67.48,67.39,67.43,1014
|
|
16778,20241028 14:40:00,67.43,67.48,67.4,67.48,639
|
|
16779,20241028 14:45:00,67.48,67.53,67.47,67.5,866
|
|
16780,20241028 14:50:00,67.5,67.61,67.47,67.59,1054
|
|
16781,20241028 14:55:00,67.58,67.68,67.56,67.57,1533
|
|
16782,20241028 15:00:00,67.57,67.68,67.56,67.68,1248
|
|
16783,20241028 15:05:00,67.68,67.69,67.6,67.6,601
|
|
16784,20241028 15:10:00,67.61,67.61,67.45,67.48,1130
|
|
16785,20241028 15:15:00,67.49,67.63,67.46,67.6,932
|
|
16786,20241028 15:20:00,67.6,67.97,67.59,67.95,2789
|
|
16787,20241028 15:25:00,67.95,67.98,67.81,67.89,1728
|
|
16788,20241028 15:30:00,67.89,67.91,67.72,67.89,1644
|
|
16789,20241028 15:35:00,67.88,67.89,67.79,67.82,631
|
|
16790,20241028 15:40:00,67.81,67.84,67.79,67.8,289
|
|
16791,20241028 15:45:00,67.8,67.83,67.77,67.82,484
|
|
16792,20241028 15:50:00,67.82,67.88,67.81,67.84,1372
|
|
16793,20241028 15:55:00,67.84,67.97,67.84,67.95,1165
|
|
16794,20241028 16:00:00,67.96,68.05,67.94,67.95,556
|
|
16795,20241028 16:05:00,67.95,67.95,67.9,67.92,324
|
|
16796,20241028 16:10:00,67.92,67.99,67.92,67.95,366
|
|
16797,20241028 16:15:00,67.95,67.97,67.94,67.96,119
|
|
16798,20241028 16:20:00,67.96,68.03,67.95,68.02,447
|
|
16799,20241028 16:25:00,68.02,68.03,67.98,67.98,343
|
|
16800,20241028 16:30:00,67.98,67.99,67.95,67.95,168
|
|
16801,20241028 16:35:00,67.96,68.02,67.96,67.98,398
|
|
16802,20241028 16:40:00,67.98,68.02,67.97,68.01,308
|
|
16803,20241028 16:45:00,68.0,68.01,67.96,68.0,255
|
|
16804,20241028 16:50:00,68.0,68.03,67.99,68.02,216
|
|
16805,20241028 16:55:00,68.02,68.03,67.96,68.01,441
|
|
16806,20241028 18:00:00,68.02,68.05,67.98,68.04,265
|
|
16807,20241028 18:05:00,68.05,68.09,68.02,68.08,103
|
|
16808,20241028 18:10:00,68.08,68.09,68.03,68.04,87
|
|
16809,20241028 18:15:00,68.05,68.07,68.04,68.05,41
|
|
16810,20241028 18:20:00,68.05,68.06,68.04,68.06,33
|
|
16811,20241028 18:25:00,68.05,68.05,68.04,68.04,15
|
|
16812,20241028 18:30:00,68.04,68.04,67.99,67.99,80
|
|
16813,20241028 18:35:00,67.99,68.01,67.97,67.98,103
|
|
16814,20241028 18:40:00,67.99,68.0,67.95,67.98,82
|
|
16815,20241028 18:45:00,68.0,68.01,67.97,67.97,32
|
|
16816,20241028 18:50:00,67.98,67.98,67.97,67.98,18
|
|
16817,20241028 18:55:00,67.97,67.97,67.95,67.97,38
|
|
16818,20241028 19:00:00,67.97,67.98,67.97,67.98,50
|
|
16819,20241028 19:05:00,67.98,68.0,67.97,67.98,24
|
|
16820,20241028 19:10:00,67.99,68.0,67.97,67.97,31
|
|
16821,20241028 19:15:00,67.98,67.98,67.97,67.97,7
|
|
16822,20241028 19:20:00,67.97,67.98,67.96,67.97,17
|
|
16823,20241028 19:25:00,67.96,67.96,67.93,67.93,68
|
|
16824,20241028 19:30:00,67.93,67.94,67.9,67.9,60
|
|
16825,20241028 19:35:00,67.9,67.92,67.9,67.91,49
|
|
16826,20241028 19:40:00,67.91,67.96,67.91,67.95,39
|
|
16827,20241028 19:45:00,67.95,67.95,67.92,67.92,21
|
|
16828,20241028 19:50:00,67.92,67.93,67.91,67.93,17
|
|
16829,20241028 19:55:00,67.92,67.95,67.91,67.95,45
|
|
16830,20241028 20:00:00,67.96,67.97,67.91,67.91,204
|
|
16831,20241028 20:05:00,67.91,67.92,67.85,67.88,147
|
|
16832,20241028 20:10:00,67.87,67.92,67.87,67.92,71
|
|
16833,20241028 20:15:00,67.91,67.91,67.86,67.86,88
|
|
16834,20241028 20:20:00,67.87,67.88,67.79,67.82,187
|
|
16835,20241028 20:25:00,67.82,67.82,67.8,67.8,128
|
|
16836,20241028 20:30:00,67.8,67.81,67.79,67.8,90
|
|
16837,20241028 20:35:00,67.79,67.83,67.77,67.81,141
|
|
16838,20241028 20:40:00,67.81,67.81,67.79,67.8,86
|
|
16839,20241028 20:45:00,67.8,67.83,67.78,67.8,133
|
|
16840,20241028 20:50:00,67.79,67.81,67.78,67.78,156
|
|
16841,20241028 20:55:00,67.77,67.8,67.75,67.77,247
|
|
16842,20241028 21:00:00,67.78,67.82,67.74,67.77,465
|
|
16843,20241028 21:05:00,67.78,67.78,67.69,67.7,280
|
|
16844,20241028 21:10:00,67.7,67.72,67.68,67.69,240
|
|
16845,20241028 21:15:00,67.69,67.71,67.68,67.69,167
|
|
16846,20241028 21:20:00,67.69,67.73,67.69,67.71,192
|
|
16847,20241028 21:25:00,67.7,67.71,67.67,67.69,186
|
|
16848,20241028 21:30:00,67.69,67.7,67.66,67.67,229
|
|
16849,20241028 21:35:00,67.67,67.71,67.67,67.69,157
|
|
16850,20241028 21:40:00,67.7,67.7,67.66,67.67,197
|
|
16851,20241028 21:45:00,67.67,67.69,67.65,67.67,139
|
|
16852,20241028 21:50:00,67.66,67.68,67.65,67.65,106
|
|
16853,20241028 21:55:00,67.65,67.66,67.62,67.65,203
|
|
16854,20241028 22:00:00,67.64,67.73,67.64,67.67,310
|
|
16855,20241028 22:05:00,67.67,67.69,67.62,67.67,256
|
|
16856,20241028 22:10:00,67.67,67.7,67.66,67.7,199
|
|
16857,20241028 22:15:00,67.69,67.78,67.69,67.75,173
|
|
16858,20241028 22:20:00,67.75,67.77,67.74,67.76,117
|
|
16859,20241028 22:25:00,67.76,67.77,67.73,67.75,98
|
|
16860,20241028 22:30:00,67.75,67.76,67.7,67.72,209
|
|
16861,20241028 22:35:00,67.72,67.74,67.71,67.71,126
|
|
16862,20241028 22:40:00,67.7,67.72,67.65,67.71,331
|
|
16863,20241028 22:45:00,67.71,67.74,67.65,67.66,148
|
|
16864,20241028 22:50:00,67.65,67.66,67.62,67.66,190
|
|
16865,20241028 22:55:00,67.65,67.66,67.63,67.65,89
|
|
16866,20241028 23:00:00,67.65,67.66,67.62,67.62,129
|
|
16867,20241028 23:05:00,67.62,67.62,67.54,67.55,509
|
|
16868,20241028 23:10:00,67.54,67.57,67.51,67.56,172
|
|
16869,20241028 23:15:00,67.56,67.59,67.53,67.55,157
|
|
16870,20241028 23:20:00,67.56,67.59,67.54,67.55,220
|
|
16871,20241028 23:25:00,67.56,67.56,67.51,67.51,131
|
|
16872,20241028 23:30:00,67.52,67.54,67.51,67.53,77
|
|
16873,20241028 23:35:00,67.53,67.54,67.5,67.5,266
|
|
16874,20241028 23:40:00,67.51,67.51,67.5,67.5,54
|
|
16875,20241028 23:45:00,67.51,67.51,67.45,67.47,423
|
|
16876,20241028 23:50:00,67.48,67.48,67.38,67.39,425
|
|
16877,20241028 23:55:00,67.39,67.44,67.39,67.41,140
|
|
16878,20241029 00:00:00,67.41,67.42,67.38,67.39,195
|
|
16879,20241029 00:05:00,67.4,67.46,67.4,67.45,119
|
|
16880,20241029 00:10:00,67.46,67.48,67.44,67.44,66
|
|
16881,20241029 00:15:00,67.44,67.45,67.42,67.42,72
|
|
16882,20241029 00:20:00,67.42,67.44,67.42,67.43,42
|
|
16883,20241029 00:25:00,67.43,67.46,67.43,67.44,84
|
|
16884,20241029 00:30:00,67.45,67.45,67.43,67.44,111
|
|
16885,20241029 00:35:00,67.44,67.47,67.44,67.46,95
|
|
16886,20241029 00:40:00,67.46,67.47,67.43,67.44,83
|
|
16887,20241029 00:45:00,67.45,67.45,67.42,67.43,82
|
|
16888,20241029 00:50:00,67.43,67.44,67.42,67.42,28
|
|
16889,20241029 00:55:00,67.42,67.43,67.41,67.41,99
|
|
16890,20241029 01:00:00,67.41,67.43,67.4,67.42,71
|
|
16891,20241029 01:05:00,67.42,67.42,67.4,67.4,55
|
|
16892,20241029 01:10:00,67.41,67.43,67.41,67.42,53
|
|
16893,20241029 01:15:00,67.43,67.45,67.43,67.44,150
|
|
16894,20241029 01:20:00,67.44,67.45,67.43,67.43,87
|
|
16895,20241029 01:25:00,67.44,67.44,67.39,67.39,113
|
|
16896,20241029 01:30:00,67.39,67.44,67.36,67.39,257
|
|
16897,20241029 01:35:00,67.39,67.41,67.33,67.33,294
|
|
16898,20241029 01:40:00,67.34,67.34,67.27,67.32,275
|
|
16899,20241029 01:45:00,67.33,67.38,67.32,67.34,164
|
|
16900,20241029 01:50:00,67.35,67.35,67.31,67.32,135
|
|
16901,20241029 01:55:00,67.32,67.37,67.32,67.37,105
|
|
16902,20241029 02:00:00,67.36,67.39,67.33,67.35,151
|
|
16903,20241029 02:05:00,67.34,67.37,67.33,67.35,83
|
|
16904,20241029 02:10:00,67.35,67.36,67.33,67.34,92
|
|
16905,20241029 02:15:00,67.33,67.34,67.29,67.31,192
|
|
16906,20241029 02:20:00,67.32,67.34,67.31,67.32,80
|
|
16907,20241029 02:25:00,67.33,67.34,67.26,67.28,198
|
|
16908,20241029 02:30:00,67.28,67.29,67.22,67.23,387
|
|
16909,20241029 02:35:00,67.24,67.24,67.19,67.22,305
|
|
16910,20241029 02:40:00,67.22,67.24,67.2,67.21,163
|
|
16911,20241029 02:45:00,67.22,67.22,67.19,67.21,129
|
|
16912,20241029 02:50:00,67.21,67.3,67.21,67.26,340
|
|
16913,20241029 02:55:00,67.27,67.27,67.22,67.25,266
|
|
16914,20241029 03:00:00,67.25,67.33,67.23,67.31,365
|
|
16915,20241029 03:05:00,67.31,67.46,67.3,67.46,532
|
|
16916,20241029 03:10:00,67.45,67.52,67.41,67.5,482
|
|
16917,20241029 03:15:00,67.5,67.62,67.48,67.6,647
|
|
16918,20241029 03:20:00,67.6,67.67,67.56,67.65,317
|
|
16919,20241029 03:25:00,67.65,67.67,67.56,67.57,392
|
|
16920,20241029 03:30:00,67.58,67.71,67.56,67.7,443
|
|
16921,20241029 03:35:00,67.7,67.74,67.69,67.7,316
|
|
16922,20241029 03:40:00,67.7,67.73,67.68,67.68,239
|
|
16923,20241029 03:45:00,67.68,67.73,67.65,67.67,306
|
|
16924,20241029 03:50:00,67.67,67.72,67.66,67.7,160
|
|
16925,20241029 03:55:00,67.7,67.71,67.65,67.7,322
|
|
16926,20241029 04:00:00,67.69,67.84,67.61,67.63,821
|
|
16927,20241029 04:05:00,67.63,67.69,67.57,67.57,332
|
|
16928,20241029 04:10:00,67.58,67.59,67.5,67.51,382
|
|
16929,20241029 04:15:00,67.52,67.58,67.49,67.51,397
|
|
16930,20241029 04:20:00,67.51,67.6,67.48,67.58,342
|
|
16931,20241029 04:25:00,67.58,67.76,67.45,67.72,1316
|
|
16932,20241029 04:30:00,67.72,67.91,67.65,67.86,2348
|
|
16933,20241029 04:35:00,67.86,67.91,67.81,67.91,846
|
|
16934,20241029 04:40:00,67.91,67.97,67.86,67.92,745
|
|
16935,20241029 04:45:00,67.92,67.98,67.91,67.98,469
|
|
16936,20241029 04:50:00,67.98,67.99,67.78,67.79,866
|
|
16937,20241029 04:55:00,67.8,67.81,67.7,67.79,356
|
|
16938,20241029 05:00:00,67.8,67.85,67.71,67.84,553
|
|
16939,20241029 05:05:00,67.84,67.84,67.75,67.8,347
|
|
16940,20241029 05:10:00,67.81,67.92,67.76,67.82,500
|
|
16941,20241029 05:15:00,67.82,68.05,67.82,67.89,1196
|
|
16942,20241029 05:20:00,67.9,67.91,67.71,67.83,678
|
|
16943,20241029 05:25:00,67.83,67.83,67.7,67.76,433
|
|
16944,20241029 05:30:00,67.76,67.9,67.73,67.83,553
|
|
16945,20241029 05:35:00,67.83,67.83,67.76,67.8,225
|
|
16946,20241029 05:40:00,67.8,67.82,67.63,67.66,570
|
|
16947,20241029 05:45:00,67.67,67.84,67.65,67.71,697
|
|
16948,20241029 05:50:00,67.71,67.9,67.71,67.9,297
|
|
16949,20241029 05:55:00,67.9,67.94,67.86,67.92,455
|
|
16950,20241029 06:00:00,67.92,68.13,67.92,68.08,1223
|
|
16951,20241029 06:05:00,68.09,68.17,68.06,68.09,971
|
|
16952,20241029 06:10:00,68.1,68.1,67.95,68.0,603
|
|
16953,20241029 06:15:00,68.0,68.11,67.95,68.08,622
|
|
16954,20241029 06:20:00,68.07,68.1,68.0,68.02,488
|
|
16955,20241029 06:25:00,68.03,68.07,68.02,68.04,212
|
|
16956,20241029 06:30:00,68.05,68.07,67.97,68.06,405
|
|
16957,20241029 06:35:00,68.07,68.14,68.06,68.1,638
|
|
16958,20241029 06:40:00,68.1,68.13,68.04,68.09,668
|
|
16959,20241029 06:45:00,68.1,68.14,68.08,68.12,361
|
|
16960,20241029 06:50:00,68.12,68.15,68.1,68.13,258
|
|
16961,20241029 06:55:00,68.14,68.17,68.06,68.07,350
|
|
16962,20241029 07:00:00,68.07,68.1,68.04,68.08,244
|
|
16963,20241029 07:05:00,68.07,68.1,68.05,68.07,187
|
|
16964,20241029 07:10:00,68.07,68.33,68.05,68.28,2291
|
|
16965,20241029 07:15:00,68.29,68.38,68.19,68.29,3820
|
|
16966,20241029 07:20:00,68.29,68.41,68.2,68.41,1217
|
|
16967,20241029 07:25:00,68.4,68.52,68.32,68.35,1956
|
|
16968,20241029 07:30:00,68.34,68.34,68.14,68.25,2003
|
|
16969,20241029 07:35:00,68.25,68.32,68.21,68.27,945
|
|
16970,20241029 07:40:00,68.28,68.3,68.08,68.14,1513
|
|
16971,20241029 07:45:00,68.14,68.3,68.09,68.28,1382
|
|
16972,20241029 07:50:00,68.29,68.33,68.19,68.23,1380
|
|
16973,20241029 07:55:00,68.22,68.26,68.14,68.22,2278
|
|
16974,20241029 08:00:00,68.23,68.36,68.14,68.15,2470
|
|
16975,20241029 08:05:00,68.15,68.31,68.14,68.28,1922
|
|
16976,20241029 08:10:00,68.27,68.39,68.25,68.31,1053
|
|
16977,20241029 08:15:00,68.31,68.35,68.28,68.32,696
|
|
16978,20241029 08:20:00,68.32,68.36,68.28,68.31,688
|
|
16979,20241029 08:25:00,68.31,68.39,68.31,68.33,644
|
|
16980,20241029 08:30:00,68.33,68.42,68.27,68.38,1201
|
|
16981,20241029 08:35:00,68.38,68.38,68.31,68.33,725
|
|
16982,20241029 08:40:00,68.33,68.38,68.33,68.36,476
|
|
16983,20241029 08:45:00,68.37,68.37,68.15,68.15,971
|
|
16984,20241029 08:50:00,68.15,68.19,68.05,68.06,1129
|
|
16985,20241029 08:55:00,68.06,68.18,68.04,68.1,845
|
|
16986,20241029 09:00:00,68.1,68.1,67.79,67.87,5260
|
|
16987,20241029 09:05:00,67.87,67.96,67.84,67.96,1632
|
|
16988,20241029 09:10:00,67.96,68.08,67.88,67.91,2141
|
|
16989,20241029 09:15:00,67.9,67.94,67.81,67.83,1408
|
|
16990,20241029 09:20:00,67.82,67.86,67.7,67.76,2171
|
|
16991,20241029 09:25:00,67.75,67.77,67.58,67.69,2784
|
|
16992,20241029 09:30:00,67.69,67.74,67.49,67.55,2473
|
|
16993,20241029 09:35:00,67.54,67.68,67.46,67.56,2282
|
|
16994,20241029 09:40:00,67.56,67.58,67.38,67.42,2206
|
|
16995,20241029 09:45:00,67.43,67.45,67.33,67.37,2225
|
|
16996,20241029 09:50:00,67.38,67.71,67.38,67.62,2821
|
|
16997,20241029 09:55:00,67.63,67.68,67.56,67.61,1394
|
|
16998,20241029 10:00:00,67.62,67.87,67.59,67.77,2782
|
|
16999,20241029 10:05:00,67.77,67.82,67.69,67.74,1546
|
|
17000,20241029 10:10:00,67.74,67.82,67.56,67.61,1803
|
|
17001,20241029 10:15:00,67.61,67.67,67.53,67.57,778
|
|
17002,20241029 10:20:00,67.57,67.72,67.46,67.7,1579
|
|
17003,20241029 10:25:00,67.71,67.71,67.52,67.54,850
|
|
17004,20241029 10:30:00,67.55,67.57,67.44,67.48,1352
|
|
17005,20241029 10:35:00,67.47,67.56,67.43,67.56,1220
|
|
17006,20241029 10:40:00,67.55,67.7,67.55,67.57,1458
|
|
17007,20241029 10:45:00,67.57,67.62,67.51,67.61,1009
|
|
17008,20241029 10:50:00,67.6,67.66,67.5,67.56,1116
|
|
17009,20241029 10:55:00,67.57,67.67,67.54,67.54,1041
|
|
17010,20241029 11:00:00,67.54,67.64,67.52,67.58,751
|
|
17011,20241029 11:05:00,67.58,67.6,67.23,67.25,3454
|
|
17012,20241029 11:10:00,67.24,67.28,66.96,67.05,5697
|
|
17013,20241029 11:15:00,67.05,67.33,67.05,67.2,2371
|
|
17014,20241029 11:20:00,67.19,67.23,67.07,67.07,1632
|
|
17015,20241029 11:25:00,67.07,67.07,66.73,66.79,6286
|
|
17016,20241029 11:30:00,66.8,66.87,66.72,66.76,2924
|
|
17017,20241029 11:35:00,66.75,66.96,66.74,66.87,2182
|
|
17018,20241029 11:40:00,66.86,66.97,66.83,66.96,1552
|
|
17019,20241029 11:45:00,66.95,67.1,66.85,66.95,2098
|
|
17020,20241029 11:50:00,66.96,67.13,66.96,67.03,1048
|
|
17021,20241029 11:55:00,67.04,67.22,66.99,67.13,1432
|
|
17022,20241029 12:00:00,67.12,67.13,66.97,67.02,1538
|
|
17023,20241029 12:05:00,67.02,67.14,66.99,67.04,1415
|
|
17024,20241029 12:10:00,67.04,67.18,67.04,67.1,1258
|
|
17025,20241029 12:15:00,67.11,67.14,67.02,67.11,1035
|
|
17026,20241029 12:20:00,67.1,67.16,67.07,67.11,793
|
|
17027,20241029 12:25:00,67.1,67.16,66.96,67.03,1319
|
|
17028,20241029 12:30:00,67.03,67.36,67.0,67.3,2448
|
|
17029,20241029 12:35:00,67.31,67.33,67.13,67.14,1261
|
|
17030,20241029 12:40:00,67.14,67.21,67.07,67.16,1232
|
|
17031,20241029 12:45:00,67.16,67.23,67.15,67.21,538
|
|
17032,20241029 12:50:00,67.2,67.29,67.19,67.21,644
|
|
17033,20241029 12:55:00,67.21,67.32,67.2,67.23,817
|
|
17034,20241029 13:00:00,67.23,67.33,67.12,67.14,1311
|
|
17035,20241029 13:05:00,67.14,67.2,67.06,67.07,733
|
|
17036,20241029 13:10:00,67.08,67.09,66.97,67.05,1433
|
|
17037,20241029 13:15:00,67.05,67.06,67.01,67.01,761
|
|
17038,20241029 13:20:00,67.01,67.08,67.0,67.08,913
|
|
17039,20241029 13:25:00,67.08,67.18,67.06,67.07,989
|
|
17040,20241029 13:30:00,67.08,67.15,67.06,67.09,975
|
|
17041,20241029 13:35:00,67.09,67.15,67.09,67.11,569
|
|
17042,20241029 13:40:00,67.11,67.24,67.1,67.21,733
|
|
17043,20241029 13:45:00,67.21,67.32,67.21,67.24,1114
|
|
17044,20241029 13:50:00,67.24,67.27,67.13,67.14,640
|
|
17045,20241029 13:55:00,67.13,67.26,67.12,67.25,673
|
|
17046,20241029 14:00:00,67.25,67.31,67.23,67.3,747
|
|
17047,20241029 14:05:00,67.3,67.32,67.19,67.22,1050
|
|
17048,20241029 14:10:00,67.22,67.36,67.22,67.34,861
|
|
17049,20241029 14:15:00,67.34,67.41,67.33,67.34,1449
|
|
17050,20241029 14:20:00,67.34,67.36,67.21,67.25,1976
|
|
17051,20241029 14:25:00,67.26,67.34,67.16,67.18,11412
|
|
17052,20241029 14:30:00,67.17,67.28,67.16,67.21,2238
|
|
17053,20241029 14:35:00,67.2,67.21,67.13,67.21,935
|
|
17054,20241029 14:40:00,67.21,67.27,67.21,67.26,370
|
|
17055,20241029 14:45:00,67.26,67.27,67.18,67.19,365
|
|
17056,20241029 14:50:00,67.19,67.24,67.17,67.21,406
|
|
17057,20241029 14:55:00,67.22,67.23,67.17,67.18,377
|
|
17058,20241029 15:00:00,67.18,67.21,67.16,67.19,451
|
|
17059,20241029 15:05:00,67.17,67.28,67.11,67.13,889
|
|
17060,20241029 15:10:00,67.13,67.16,67.11,67.14,298
|
|
17061,20241029 15:15:00,67.13,67.18,67.13,67.18,163
|
|
17062,20241029 15:20:00,67.17,67.2,67.17,67.2,159
|
|
17063,20241029 15:25:00,67.2,67.21,67.16,67.17,246
|
|
17064,20241029 15:30:00,67.17,67.19,67.17,67.19,205
|
|
17065,20241029 15:35:00,67.19,67.22,67.18,67.19,311
|
|
17066,20241029 15:40:00,67.19,67.24,67.18,67.24,175
|
|
17067,20241029 15:45:00,67.25,67.27,67.22,67.24,477
|
|
17068,20241029 15:50:00,67.24,67.25,67.19,67.21,350
|
|
17069,20241029 15:55:00,67.21,67.26,67.2,67.25,433
|
|
17070,20241029 16:00:00,67.24,67.25,67.2,67.25,262
|
|
17071,20241029 16:05:00,67.24,67.32,67.24,67.3,458
|
|
17072,20241029 16:10:00,67.31,67.31,67.29,67.3,217
|
|
17073,20241029 16:15:00,67.3,67.35,67.29,67.34,367
|
|
17074,20241029 16:20:00,67.34,67.36,67.33,67.35,167
|
|
17075,20241029 16:25:00,67.35,67.37,67.33,67.35,197
|
|
17076,20241029 16:30:00,67.33,67.43,67.32,67.41,706
|
|
17077,20241029 16:35:00,67.41,67.46,67.41,67.45,454
|
|
17078,20241029 16:40:00,67.44,67.55,67.44,67.5,609
|
|
17079,20241029 16:45:00,67.51,67.55,67.49,67.54,416
|
|
17080,20241029 16:50:00,67.53,67.53,67.47,67.49,224
|
|
17081,20241029 16:55:00,67.48,67.52,67.44,67.49,246
|
|
17082,20241029 18:00:00,67.47,67.47,67.34,67.43,217
|
|
17083,20241029 18:05:00,67.43,67.45,67.4,67.42,239
|
|
17084,20241029 18:10:00,67.42,67.42,67.41,67.42,38
|
|
17085,20241029 18:15:00,67.4,67.41,67.4,67.4,41
|
|
17086,20241029 18:20:00,67.4,67.42,67.4,67.42,75
|
|
17087,20241029 18:25:00,67.42,67.44,67.42,67.42,88
|
|
17088,20241029 18:30:00,67.41,67.42,67.41,67.41,84
|
|
17089,20241029 18:35:00,67.42,67.42,67.41,67.41,75
|
|
17090,20241029 18:40:00,67.41,67.44,67.41,67.44,40
|
|
17091,20241029 18:45:00,67.45,67.48,67.45,67.46,59
|
|
17092,20241029 18:50:00,67.47,67.5,67.47,67.48,61
|
|
17093,20241029 18:55:00,67.48,67.48,67.46,67.47,23
|
|
17094,20241029 19:00:00,67.48,67.49,67.46,67.49,47
|
|
17095,20241029 19:05:00,67.48,67.48,67.45,67.46,24
|
|
17096,20241029 19:10:00,67.47,67.49,67.45,67.48,41
|
|
17097,20241029 19:15:00,67.48,67.49,67.47,67.47,13
|
|
17098,20241029 19:20:00,67.47,67.49,67.46,67.49,52
|
|
17099,20241029 19:25:00,67.49,67.5,67.48,67.49,12
|
|
17100,20241029 19:30:00,67.49,67.52,67.48,67.52,41
|
|
17101,20241029 19:35:00,67.52,67.53,67.5,67.5,54
|
|
17102,20241029 19:40:00,67.5,67.5,67.45,67.46,77
|
|
17103,20241029 19:45:00,67.46,67.47,67.45,67.46,25
|
|
17104,20241029 19:50:00,67.45,67.46,67.44,67.46,26
|
|
17105,20241029 19:55:00,67.45,67.46,67.45,67.46,28
|
|
17106,20241029 20:00:00,67.44,67.46,67.41,67.43,343
|
|
17107,20241029 20:05:00,67.42,67.43,67.4,67.42,128
|
|
17108,20241029 20:10:00,67.43,67.44,67.4,67.42,106
|
|
17109,20241029 20:15:00,67.41,67.43,67.39,67.42,117
|
|
17110,20241029 20:20:00,67.41,67.46,67.41,67.45,83
|
|
17111,20241029 20:25:00,67.45,67.45,67.43,67.45,57
|
|
17112,20241029 20:30:00,67.45,67.47,67.37,67.37,155
|
|
17113,20241029 20:35:00,67.38,67.41,67.38,67.41,126
|
|
17114,20241029 20:40:00,67.41,67.41,67.34,67.36,94
|
|
17115,20241029 20:45:00,67.35,67.38,67.34,67.36,84
|
|
17116,20241029 20:50:00,67.35,67.36,67.34,67.34,110
|
|
17117,20241029 20:55:00,67.34,67.35,67.3,67.35,188
|
|
17118,20241029 21:00:00,67.34,67.4,67.28,67.37,744
|
|
17119,20241029 21:05:00,67.36,67.4,67.33,67.37,286
|
|
17120,20241029 21:10:00,67.37,67.47,67.37,67.45,266
|
|
17121,20241029 21:15:00,67.44,67.48,67.43,67.44,152
|
|
17122,20241029 21:20:00,67.44,67.51,67.42,67.49,115
|
|
17123,20241029 21:25:00,67.5,67.52,67.49,67.51,99
|
|
17124,20241029 21:30:00,67.51,67.54,67.49,67.54,133
|
|
17125,20241029 21:35:00,67.54,67.54,67.49,67.51,361
|
|
17126,20241029 21:40:00,67.51,67.58,67.51,67.53,263
|
|
17127,20241029 21:45:00,67.52,67.54,67.46,67.47,274
|
|
17128,20241029 21:50:00,67.47,67.58,67.47,67.55,294
|
|
17129,20241029 21:55:00,67.54,67.54,67.48,67.49,135
|
|
17130,20241029 22:00:00,67.5,67.54,67.48,67.53,68
|
|
17131,20241029 22:05:00,67.54,67.56,67.52,67.56,106
|
|
17132,20241029 22:10:00,67.56,67.58,67.53,67.53,66
|
|
17133,20241029 22:15:00,67.53,67.55,67.53,67.54,44
|
|
17134,20241029 22:20:00,67.55,67.57,67.53,67.53,120
|
|
17135,20241029 22:25:00,67.53,67.54,67.49,67.49,86
|
|
17136,20241029 22:30:00,67.49,67.49,67.41,67.41,290
|
|
17137,20241029 22:35:00,67.41,67.45,67.4,67.43,293
|
|
17138,20241029 22:40:00,67.43,67.47,67.42,67.47,105
|
|
17139,20241029 22:45:00,67.46,67.49,67.43,67.49,202
|
|
17140,20241029 22:50:00,67.49,67.54,67.48,67.51,156
|
|
17141,20241029 22:55:00,67.51,67.51,67.44,67.46,133
|
|
17142,20241029 23:00:00,67.47,67.51,67.45,67.48,116
|
|
17143,20241029 23:05:00,67.48,67.61,67.47,67.58,776
|
|
17144,20241029 23:10:00,67.58,67.63,67.58,67.6,226
|
|
17145,20241029 23:15:00,67.61,67.62,67.59,67.6,131
|
|
17146,20241029 23:20:00,67.6,67.62,67.59,67.6,184
|
|
17147,20241029 23:25:00,67.6,67.6,67.57,67.58,315
|
|
17148,20241029 23:30:00,67.57,67.6,67.56,67.56,325
|
|
17149,20241029 23:35:00,67.56,67.62,67.55,67.61,414
|
|
17150,20241029 23:40:00,67.61,67.62,67.6,67.6,63
|
|
17151,20241029 23:45:00,67.61,67.64,67.6,67.61,286
|
|
17152,20241029 23:50:00,67.6,67.61,67.59,67.6,134
|
|
17153,20241029 23:55:00,67.6,67.64,67.6,67.64,139
|
|
17154,20241030 00:00:00,67.64,67.64,67.6,67.6,77
|
|
17155,20241030 00:05:00,67.6,67.65,67.6,67.62,99
|
|
17156,20241030 00:10:00,67.63,67.64,67.63,67.63,24
|
|
17157,20241030 00:15:00,67.63,67.63,67.61,67.62,45
|
|
17158,20241030 00:20:00,67.62,67.62,67.6,67.6,93
|
|
17159,20241030 00:25:00,67.61,67.62,67.6,67.62,38
|
|
17160,20241030 00:30:00,67.61,67.65,67.61,67.65,68
|
|
17161,20241030 00:35:00,67.65,67.65,67.63,67.63,54
|
|
17162,20241030 00:40:00,67.63,67.66,67.63,67.64,94
|
|
17163,20241030 00:45:00,67.65,67.65,67.64,67.64,36
|
|
17164,20241030 00:50:00,67.64,67.65,67.64,67.64,76
|
|
17165,20241030 00:55:00,67.64,67.66,67.64,67.65,95
|
|
17166,20241030 01:00:00,67.64,67.65,67.61,67.61,70
|
|
17167,20241030 01:05:00,67.62,67.63,67.6,67.62,196
|
|
17168,20241030 01:10:00,67.62,67.64,67.62,67.63,47
|
|
17169,20241030 01:15:00,67.64,67.65,67.63,67.64,46
|
|
17170,20241030 01:20:00,67.64,67.69,67.64,67.68,138
|
|
17171,20241030 01:25:00,67.69,67.72,67.68,67.7,282
|
|
17172,20241030 01:30:00,67.7,67.74,67.66,67.72,260
|
|
17173,20241030 01:35:00,67.72,67.74,67.7,67.73,114
|
|
17174,20241030 01:40:00,67.73,67.74,67.72,67.74,78
|
|
17175,20241030 01:45:00,67.74,67.74,67.69,67.72,170
|
|
17176,20241030 01:50:00,67.71,67.74,67.69,67.73,118
|
|
17177,20241030 01:55:00,67.73,67.74,67.7,67.7,55
|
|
17178,20241030 02:00:00,67.7,67.75,67.7,67.73,170
|
|
17179,20241030 02:05:00,67.73,67.76,67.71,67.71,99
|
|
17180,20241030 02:10:00,67.72,67.76,67.69,67.75,210
|
|
17181,20241030 02:15:00,67.75,67.77,67.74,67.76,134
|
|
17182,20241030 02:20:00,67.76,67.78,67.72,67.75,273
|
|
17183,20241030 02:25:00,67.75,67.81,67.75,67.79,366
|
|
17184,20241030 02:30:00,67.79,67.85,67.79,67.83,377
|
|
17185,20241030 02:35:00,67.82,67.86,67.82,67.82,347
|
|
17186,20241030 02:40:00,67.81,67.87,67.79,67.85,399
|
|
17187,20241030 02:45:00,67.86,67.87,67.79,67.79,252
|
|
17188,20241030 02:50:00,67.79,67.8,67.77,67.79,164
|
|
17189,20241030 02:55:00,67.79,67.88,67.79,67.86,257
|
|
17190,20241030 03:00:00,67.85,67.85,67.8,67.83,242
|
|
17191,20241030 03:05:00,67.82,67.82,67.73,67.73,285
|
|
17192,20241030 03:10:00,67.74,67.75,67.66,67.67,328
|
|
17193,20241030 03:15:00,67.67,67.74,67.67,67.71,216
|
|
17194,20241030 03:20:00,67.7,67.73,67.7,67.73,174
|
|
17195,20241030 03:25:00,67.73,67.74,67.6,67.63,514
|
|
17196,20241030 03:30:00,67.63,67.69,67.6,67.66,608
|
|
17197,20241030 03:35:00,67.66,67.72,67.62,67.71,299
|
|
17198,20241030 03:40:00,67.71,67.86,67.69,67.78,576
|
|
17199,20241030 03:45:00,67.78,67.78,67.69,67.7,187
|
|
17200,20241030 03:50:00,67.7,67.75,67.68,67.73,243
|
|
17201,20241030 03:55:00,67.74,67.83,67.74,67.81,307
|
|
17202,20241030 04:00:00,67.81,67.91,67.8,67.86,692
|
|
17203,20241030 04:05:00,67.86,67.89,67.76,67.78,350
|
|
17204,20241030 04:10:00,67.79,67.88,67.78,67.88,255
|
|
17205,20241030 04:15:00,67.87,67.98,67.86,67.97,625
|
|
17206,20241030 04:20:00,67.97,68.07,67.97,68.05,878
|
|
17207,20241030 04:25:00,68.05,68.2,68.04,68.1,1974
|
|
17208,20241030 04:30:00,68.09,68.18,68.02,68.07,973
|
|
17209,20241030 04:35:00,68.08,68.09,67.97,68.03,468
|
|
17210,20241030 04:40:00,68.02,68.07,67.92,67.92,594
|
|
17211,20241030 04:45:00,67.92,67.95,67.82,67.92,883
|
|
17212,20241030 04:50:00,67.92,67.95,67.87,67.89,436
|
|
17213,20241030 04:55:00,67.87,67.87,67.73,67.8,764
|
|
17214,20241030 05:00:00,67.8,67.87,67.71,67.82,881
|
|
17215,20241030 05:05:00,67.8,67.83,67.77,67.8,378
|
|
17216,20241030 05:10:00,67.8,67.88,67.72,67.88,514
|
|
17217,20241030 05:15:00,67.88,67.96,67.8,67.85,625
|
|
17218,20241030 05:20:00,67.83,67.84,67.65,67.68,682
|
|
17219,20241030 05:25:00,67.67,67.73,67.65,67.7,457
|
|
17220,20241030 05:30:00,67.7,67.74,67.61,67.65,504
|
|
17221,20241030 05:35:00,67.64,67.77,67.62,67.71,547
|
|
17222,20241030 05:40:00,67.7,67.76,67.65,67.72,363
|
|
17223,20241030 05:45:00,67.72,67.74,67.66,67.74,252
|
|
17224,20241030 05:50:00,67.74,67.78,67.65,67.65,446
|
|
17225,20241030 05:55:00,67.65,67.67,67.56,67.62,530
|
|
17226,20241030 06:00:00,67.62,67.62,67.55,67.56,304
|
|
17227,20241030 06:05:00,67.56,67.64,67.55,67.62,282
|
|
17228,20241030 06:10:00,67.63,67.73,67.61,67.73,281
|
|
17229,20241030 06:15:00,67.72,67.88,67.67,67.86,624
|
|
17230,20241030 06:20:00,67.88,67.95,67.85,67.91,507
|
|
17231,20241030 06:25:00,67.9,67.92,67.78,67.85,465
|
|
17232,20241030 06:30:00,67.86,67.9,67.82,67.86,332
|
|
17233,20241030 06:35:00,67.85,67.9,67.82,67.9,213
|
|
17234,20241030 06:40:00,67.89,67.96,67.87,67.91,828
|
|
17235,20241030 06:45:00,67.92,67.96,67.87,67.94,325
|
|
17236,20241030 06:50:00,67.93,67.93,67.79,67.81,424
|
|
17237,20241030 06:55:00,67.8,67.82,67.73,67.75,597
|
|
17238,20241030 07:00:00,67.74,67.78,67.69,67.75,307
|
|
17239,20241030 07:05:00,67.75,67.83,67.75,67.79,278
|
|
17240,20241030 07:10:00,67.79,67.9,67.74,67.89,469
|
|
17241,20241030 07:15:00,67.88,68.04,67.86,67.98,558
|
|
17242,20241030 07:20:00,67.98,68.02,67.94,68.0,417
|
|
17243,20241030 07:25:00,68.0,68.13,67.99,68.05,771
|
|
17244,20241030 07:30:00,68.05,68.09,68.03,68.07,350
|
|
17245,20241030 07:35:00,68.07,68.07,68.03,68.03,290
|
|
17246,20241030 07:40:00,68.03,68.05,67.96,68.05,419
|
|
17247,20241030 07:45:00,68.05,68.06,67.92,67.95,510
|
|
17248,20241030 07:50:00,67.95,68.02,67.93,67.94,515
|
|
17249,20241030 07:55:00,67.93,67.98,67.93,67.95,265
|
|
17250,20241030 08:00:00,67.96,68.07,67.92,68.06,789
|
|
17251,20241030 08:05:00,68.06,68.12,68.01,68.02,491
|
|
17252,20241030 08:10:00,68.02,68.07,67.95,68.0,547
|
|
17253,20241030 08:15:00,68.0,68.08,67.97,68.02,1066
|
|
17254,20241030 08:20:00,68.02,68.03,67.92,67.98,850
|
|
17255,20241030 08:25:00,67.98,68.88,67.96,68.48,11475
|
|
17256,20241030 08:30:00,68.43,68.7,68.28,68.61,4791
|
|
17257,20241030 08:35:00,68.62,68.67,68.49,68.61,2683
|
|
17258,20241030 08:40:00,68.62,68.76,68.49,68.72,3161
|
|
17259,20241030 08:45:00,68.72,68.74,68.49,68.55,2023
|
|
17260,20241030 08:50:00,68.56,68.58,68.35,68.37,2452
|
|
17261,20241030 08:55:00,68.38,68.42,68.31,68.35,1694
|
|
17262,20241030 09:00:00,68.34,68.4,68.08,68.16,5153
|
|
17263,20241030 09:05:00,68.15,68.33,68.11,68.28,2338
|
|
17264,20241030 09:10:00,68.29,68.39,68.21,68.27,1418
|
|
17265,20241030 09:15:00,68.26,68.3,68.18,68.3,880
|
|
17266,20241030 09:20:00,68.3,68.4,68.25,68.34,1011
|
|
17267,20241030 09:25:00,68.34,68.36,68.2,68.21,1102
|
|
17268,20241030 09:30:00,68.2,68.21,67.98,68.1,2784
|
|
17269,20241030 09:35:00,68.11,68.34,68.07,68.16,1939
|
|
17270,20241030 09:40:00,68.16,68.18,67.95,68.01,2008
|
|
17271,20241030 09:45:00,68.0,68.07,67.9,67.92,1662
|
|
17272,20241030 09:50:00,67.92,68.15,67.89,68.08,1674
|
|
17273,20241030 09:55:00,68.08,68.23,68.06,68.13,1362
|
|
17274,20241030 10:00:00,68.14,68.26,68.0,68.26,1649
|
|
17275,20241030 10:05:00,68.25,68.29,68.18,68.22,1425
|
|
17276,20241030 10:10:00,68.23,68.33,68.17,68.29,1278
|
|
17277,20241030 10:15:00,68.29,68.31,68.22,68.28,981
|
|
17278,20241030 10:20:00,68.27,68.3,68.05,68.13,2024
|
|
17279,20241030 10:25:00,68.14,68.29,68.13,68.26,1572
|
|
17280,20241030 10:30:00,68.26,68.5,68.22,68.3,4380
|
|
17281,20241030 10:35:00,68.29,68.33,68.18,68.26,1978
|
|
17282,20241030 10:40:00,68.26,68.31,68.14,68.21,1797
|
|
17283,20241030 10:45:00,68.2,68.35,68.12,68.3,1492
|
|
17284,20241030 10:50:00,68.3,68.33,68.22,68.28,809
|
|
17285,20241030 10:55:00,68.28,68.47,68.25,68.46,1709
|
|
17286,20241030 11:00:00,68.46,68.55,68.37,68.44,2386
|
|
17287,20241030 11:05:00,68.43,68.57,68.42,68.53,1545
|
|
17288,20241030 11:10:00,68.54,68.85,68.53,68.78,5945
|
|
17289,20241030 11:15:00,68.78,68.93,68.69,68.88,4227
|
|
17290,20241030 11:20:00,68.87,69.0,68.8,68.97,3979
|
|
17291,20241030 11:25:00,68.97,69.14,68.88,69.08,4333
|
|
17292,20241030 11:30:00,69.08,69.11,68.84,68.87,3945
|
|
17293,20241030 11:35:00,68.87,68.94,68.78,68.83,2127
|
|
17294,20241030 11:40:00,68.82,69.0,68.82,68.89,2107
|
|
17295,20241030 11:45:00,68.89,68.89,68.78,68.86,1153
|
|
17296,20241030 11:50:00,68.87,68.95,68.84,68.93,1043
|
|
17297,20241030 11:55:00,68.93,68.96,68.85,68.9,939
|
|
17298,20241030 12:00:00,68.91,68.99,68.89,68.94,1276
|
|
17299,20241030 12:05:00,68.93,68.95,68.88,68.92,730
|
|
17300,20241030 12:10:00,68.93,69.05,68.92,69.02,1351
|
|
17301,20241030 12:15:00,69.02,69.04,68.76,68.78,1473
|
|
17302,20241030 12:20:00,68.77,68.89,68.76,68.77,1502
|
|
17303,20241030 12:25:00,68.78,68.82,68.69,68.74,2257
|
|
17304,20241030 12:30:00,68.73,68.75,68.48,68.57,4422
|
|
17305,20241030 12:35:00,68.57,68.65,68.5,68.58,1341
|
|
17306,20241030 12:40:00,68.58,68.67,68.56,68.65,818
|
|
17307,20241030 12:45:00,68.65,68.67,68.56,68.58,608
|
|
17308,20241030 12:50:00,68.58,68.66,68.57,68.61,691
|
|
17309,20241030 12:55:00,68.6,68.66,68.58,68.59,432
|
|
17310,20241030 13:00:00,68.59,68.66,68.55,68.62,688
|
|
17311,20241030 13:05:00,68.61,68.62,68.52,68.55,604
|
|
17312,20241030 13:10:00,68.54,68.62,68.52,68.53,551
|
|
17313,20241030 13:15:00,68.52,68.64,68.51,68.62,602
|
|
17314,20241030 13:20:00,68.63,68.67,68.57,68.57,504
|
|
17315,20241030 13:25:00,68.56,68.59,68.42,68.44,1458
|
|
17316,20241030 13:30:00,68.44,68.45,68.26,68.3,2057
|
|
17317,20241030 13:35:00,68.31,68.36,68.25,68.31,1246
|
|
17318,20241030 13:40:00,68.31,68.43,68.31,68.37,1113
|
|
17319,20241030 13:45:00,68.38,68.4,68.32,68.34,1010
|
|
17320,20241030 13:50:00,68.34,68.39,68.3,68.31,1411
|
|
17321,20241030 13:55:00,68.3,68.38,68.3,68.35,514
|
|
17322,20241030 14:00:00,68.35,68.49,68.34,68.46,2240
|
|
17323,20241030 14:05:00,68.46,68.49,68.37,68.39,1375
|
|
17324,20241030 14:10:00,68.4,68.47,68.4,68.47,626
|
|
17325,20241030 14:15:00,68.46,68.59,68.45,68.58,2043
|
|
17326,20241030 14:20:00,68.57,68.72,68.57,68.68,1671
|
|
17327,20241030 14:25:00,68.69,68.75,68.57,68.61,6482
|
|
17328,20241030 14:30:00,68.62,68.69,68.57,68.67,1977
|
|
17329,20241030 14:35:00,68.66,68.75,68.66,68.75,580
|
|
17330,20241030 14:40:00,68.75,68.78,68.71,68.72,583
|
|
17331,20241030 14:45:00,68.73,68.76,68.68,68.68,535
|
|
17332,20241030 14:50:00,68.67,68.75,68.67,68.73,495
|
|
17333,20241030 14:55:00,68.74,68.77,68.71,68.76,504
|
|
17334,20241030 15:00:00,68.77,68.77,68.7,68.71,475
|
|
17335,20241030 15:05:00,68.72,68.8,68.72,68.79,487
|
|
17336,20241030 15:10:00,68.79,68.84,68.78,68.84,492
|
|
17337,20241030 15:15:00,68.85,68.88,68.81,68.87,433
|
|
17338,20241030 15:20:00,68.87,68.91,68.85,68.9,467
|
|
17339,20241030 15:25:00,68.91,68.94,68.85,68.86,384
|
|
17340,20241030 15:30:00,68.86,68.91,68.85,68.89,221
|
|
17341,20241030 15:35:00,68.89,68.93,68.86,68.93,268
|
|
17342,20241030 15:40:00,68.93,68.93,68.88,68.89,374
|
|
17343,20241030 15:45:00,68.89,68.95,68.89,68.93,483
|
|
17344,20241030 15:50:00,68.93,68.98,68.93,68.95,401
|
|
17345,20241030 15:55:00,68.94,68.95,68.86,68.89,728
|
|
17346,20241030 16:00:00,68.9,68.92,68.85,68.85,480
|
|
17347,20241030 16:05:00,68.85,68.88,68.81,68.85,442
|
|
17348,20241030 16:10:00,68.86,68.88,68.84,68.85,324
|
|
17349,20241030 16:15:00,68.86,68.96,68.86,68.96,399
|
|
17350,20241030 16:20:00,68.96,68.99,68.93,68.94,288
|
|
17351,20241030 16:25:00,68.94,69.0,68.94,68.96,309
|
|
17352,20241030 16:30:00,68.97,68.97,68.94,68.96,206
|
|
17353,20241030 16:35:00,68.97,69.0,68.94,68.99,135
|
|
17354,20241030 16:40:00,68.99,69.09,68.98,69.09,424
|
|
17355,20241030 16:45:00,69.08,69.12,69.08,69.11,638
|
|
17356,20241030 16:50:00,69.12,69.17,69.09,69.1,284
|
|
17357,20241030 16:55:00,69.1,69.11,69.07,69.07,229
|
|
17358,20241030 18:00:00,69.1,69.1,68.96,69.02,378
|
|
17359,20241030 18:05:00,69.02,69.07,69.01,69.05,99
|
|
17360,20241030 18:10:00,69.06,69.07,69.01,69.01,103
|
|
17361,20241030 18:15:00,69.01,69.02,69.0,69.0,54
|
|
17362,20241030 18:20:00,69.01,69.01,68.99,69.0,25
|
|
17363,20241030 18:25:00,69.0,69.05,69.0,69.04,40
|
|
17364,20241030 18:30:00,69.05,69.05,69.03,69.03,63
|
|
17365,20241030 18:35:00,69.03,69.03,69.0,69.0,64
|
|
17366,20241030 18:40:00,68.99,69.01,68.98,68.99,60
|
|
17367,20241030 18:45:00,68.99,68.99,68.95,68.97,66
|
|
17368,20241030 18:50:00,68.97,69.0,68.96,68.99,44
|
|
17369,20241030 18:55:00,68.98,68.98,68.97,68.98,23
|
|
17370,20241030 19:00:00,68.98,69.02,68.98,69.01,48
|
|
17371,20241030 19:05:00,69.02,69.03,69.0,69.01,31
|
|
17372,20241030 19:10:00,69.02,69.02,69.0,69.0,22
|
|
17373,20241030 19:15:00,69.0,69.0,68.99,68.99,11
|
|
17374,20241030 19:20:00,68.99,68.99,68.95,68.95,40
|
|
17375,20241030 19:25:00,68.95,68.95,68.94,68.94,55
|
|
17376,20241030 19:30:00,68.94,68.96,68.93,68.95,54
|
|
17377,20241030 19:35:00,68.95,68.97,68.95,68.96,29
|
|
17378,20241030 19:40:00,68.96,68.98,68.96,68.98,47
|
|
17379,20241030 19:45:00,68.98,68.99,68.95,68.95,65
|
|
17380,20241030 19:50:00,68.96,68.98,68.96,68.97,16
|
|
17381,20241030 19:55:00,68.97,68.97,68.94,68.94,35
|
|
17382,20241030 20:00:00,68.95,68.99,68.91,68.92,369
|
|
17383,20241030 20:05:00,68.91,68.94,68.91,68.93,74
|
|
17384,20241030 20:10:00,68.93,68.95,68.89,68.94,187
|
|
17385,20241030 20:15:00,68.94,68.95,68.92,68.94,81
|
|
17386,20241030 20:20:00,68.95,68.97,68.94,68.96,89
|
|
17387,20241030 20:25:00,68.96,68.96,68.92,68.94,96
|
|
17388,20241030 20:30:00,68.94,68.98,68.93,68.96,94
|
|
17389,20241030 20:35:00,68.97,68.97,68.93,68.94,66
|
|
17390,20241030 20:40:00,68.95,68.95,68.93,68.94,44
|
|
17391,20241030 20:45:00,68.93,68.96,68.93,68.94,98
|
|
17392,20241030 20:50:00,68.94,68.94,68.92,68.92,99
|
|
17393,20241030 20:55:00,68.92,68.94,68.89,68.92,192
|
|
17394,20241030 21:00:00,68.93,68.94,68.86,68.89,505
|
|
17395,20241030 21:05:00,68.9,68.97,68.88,68.9,191
|
|
17396,20241030 21:10:00,68.88,68.9,68.83,68.83,205
|
|
17397,20241030 21:15:00,68.83,68.85,68.81,68.82,132
|
|
17398,20241030 21:20:00,68.83,68.84,68.81,68.81,70
|
|
17399,20241030 21:25:00,68.81,68.87,68.81,68.85,93
|
|
17400,20241030 21:30:00,68.85,68.87,68.81,68.84,137
|
|
17401,20241030 21:35:00,68.85,68.89,68.84,68.86,100
|
|
17402,20241030 21:40:00,68.85,68.91,68.8,68.9,268
|
|
17403,20241030 21:45:00,68.88,68.92,68.86,68.86,217
|
|
17404,20241030 21:50:00,68.85,68.86,68.82,68.85,126
|
|
17405,20241030 21:55:00,68.85,68.85,68.77,68.81,186
|
|
17406,20241030 22:00:00,68.82,68.91,68.82,68.85,146
|
|
17407,20241030 22:05:00,68.85,68.88,68.81,68.83,92
|
|
17408,20241030 22:10:00,68.84,68.84,68.81,68.83,61
|
|
17409,20241030 22:15:00,68.83,68.85,68.82,68.85,21
|
|
17410,20241030 22:20:00,68.85,68.91,68.85,68.88,119
|
|
17411,20241030 22:25:00,68.88,68.88,68.84,68.84,47
|
|
17412,20241030 22:30:00,68.85,68.93,68.85,68.91,157
|
|
17413,20241030 22:35:00,68.92,68.95,68.89,68.94,184
|
|
17414,20241030 22:40:00,68.93,68.97,68.91,68.93,96
|
|
17415,20241030 22:45:00,68.92,68.92,68.88,68.89,58
|
|
17416,20241030 22:50:00,68.88,68.93,68.88,68.9,68
|
|
17417,20241030 22:55:00,68.91,68.95,68.9,68.94,58
|
|
17418,20241030 23:00:00,68.94,68.95,68.92,68.95,44
|
|
17419,20241030 23:05:00,68.94,69.0,68.93,68.99,198
|
|
17420,20241030 23:10:00,69.0,69.04,69.0,69.02,179
|
|
17421,20241030 23:15:00,69.02,69.02,68.96,68.98,123
|
|
17422,20241030 23:20:00,68.98,68.99,68.96,68.99,69
|
|
17423,20241030 23:25:00,68.98,68.99,68.96,68.98,119
|
|
17424,20241030 23:30:00,68.97,68.98,68.93,68.95,206
|
|
17425,20241030 23:35:00,68.95,68.96,68.92,68.94,72
|
|
17426,20241030 23:40:00,68.94,68.94,68.93,68.93,32
|
|
17427,20241030 23:45:00,68.93,68.96,68.93,68.95,36
|
|
17428,20241030 23:50:00,68.95,68.97,68.94,68.97,57
|
|
17429,20241030 23:55:00,68.96,69.02,68.95,69.01,170
|
|
17430,20241031 00:00:00,69.01,69.04,69.0,69.01,174
|
|
17431,20241031 00:05:00,69.0,69.07,69.0,69.05,126
|
|
17432,20241031 00:10:00,69.05,69.06,69.03,69.05,46
|
|
17433,20241031 00:15:00,69.04,69.07,69.03,69.03,49
|
|
17434,20241031 00:20:00,69.03,69.04,69.03,69.03,30
|
|
17435,20241031 00:25:00,69.02,69.05,69.02,69.03,55
|
|
17436,20241031 00:30:00,69.03,69.06,69.02,69.06,34
|
|
17437,20241031 00:35:00,69.05,69.06,69.02,69.02,47
|
|
17438,20241031 00:40:00,69.03,69.04,69.02,69.03,32
|
|
17439,20241031 00:45:00,69.03,69.04,69.02,69.03,47
|
|
17440,20241031 00:50:00,69.02,69.04,69.02,69.03,43
|
|
17441,20241031 00:55:00,69.04,69.04,69.03,69.04,44
|
|
17442,20241031 01:00:00,69.04,69.07,69.04,69.04,73
|
|
17443,20241031 01:05:00,69.04,69.07,69.03,69.04,64
|
|
17444,20241031 01:10:00,69.04,69.06,69.04,69.04,33
|
|
17445,20241031 01:15:00,69.05,69.06,69.04,69.04,22
|
|
17446,20241031 01:20:00,69.05,69.09,69.05,69.07,69
|
|
17447,20241031 01:25:00,69.08,69.1,69.08,69.08,91
|
|
17448,20241031 01:30:00,69.08,69.1,69.07,69.08,213
|
|
17449,20241031 01:35:00,69.08,69.11,69.08,69.09,157
|
|
17450,20241031 01:40:00,69.1,69.12,69.09,69.1,110
|
|
17451,20241031 01:45:00,69.1,69.12,69.06,69.07,152
|
|
17452,20241031 01:50:00,69.08,69.12,69.08,69.12,76
|
|
17453,20241031 01:55:00,69.12,69.12,69.08,69.09,81
|
|
17454,20241031 02:00:00,69.09,69.1,69.07,69.07,57
|
|
17455,20241031 02:05:00,69.07,69.1,69.06,69.07,125
|
|
17456,20241031 02:10:00,69.07,69.07,69.05,69.05,96
|
|
17457,20241031 02:15:00,69.06,69.07,69.01,69.03,178
|
|
17458,20241031 02:20:00,69.04,69.05,69.02,69.04,46
|
|
17459,20241031 02:25:00,69.04,69.06,69.03,69.03,54
|
|
17460,20241031 02:30:00,69.03,69.03,68.93,68.96,232
|
|
17461,20241031 02:35:00,68.96,69.03,68.96,69.0,153
|
|
17462,20241031 02:40:00,69.0,69.02,68.96,68.98,79
|
|
17463,20241031 02:45:00,68.98,69.03,68.97,69.03,98
|
|
17464,20241031 02:50:00,69.03,69.06,69.02,69.04,95
|
|
17465,20241031 02:55:00,69.04,69.05,69.0,69.0,64
|
|
17466,20241031 03:00:00,69.01,69.01,68.84,68.94,644
|
|
17467,20241031 03:05:00,68.93,68.99,68.93,68.94,180
|
|
17468,20241031 03:10:00,68.93,68.97,68.92,68.95,127
|
|
17469,20241031 03:15:00,68.93,68.94,68.86,68.87,181
|
|
17470,20241031 03:20:00,68.88,68.9,68.82,68.84,260
|
|
17471,20241031 03:25:00,68.83,68.87,68.82,68.83,239
|
|
17472,20241031 03:30:00,68.84,68.85,68.75,68.79,382
|
|
17473,20241031 03:35:00,68.79,68.79,68.67,68.72,469
|
|
17474,20241031 03:40:00,68.72,68.85,68.67,68.85,460
|
|
17475,20241031 03:45:00,68.85,68.9,68.78,68.82,213
|
|
17476,20241031 03:50:00,68.81,68.81,68.71,68.74,199
|
|
17477,20241031 03:55:00,68.75,68.78,68.7,68.78,471
|
|
17478,20241031 04:00:00,68.78,68.82,68.72,68.77,277
|
|
17479,20241031 04:05:00,68.75,68.76,68.64,68.66,598
|
|
17480,20241031 04:10:00,68.66,68.72,68.65,68.66,282
|
|
17481,20241031 04:15:00,68.66,68.68,68.55,68.57,462
|
|
17482,20241031 04:20:00,68.56,68.58,68.45,68.48,927
|
|
17483,20241031 04:25:00,68.48,68.49,68.3,68.34,1096
|
|
17484,20241031 04:30:00,68.35,68.51,68.34,68.46,745
|
|
17485,20241031 04:35:00,68.46,68.58,68.33,68.52,951
|
|
17486,20241031 04:40:00,68.51,68.58,68.46,68.49,357
|
|
17487,20241031 04:45:00,68.48,68.61,68.47,68.54,418
|
|
17488,20241031 04:50:00,68.53,68.79,68.49,68.79,991
|
|
17489,20241031 04:55:00,68.8,68.83,68.75,68.76,355
|
|
17490,20241031 05:00:00,68.76,68.83,68.72,68.8,642
|
|
17491,20241031 05:05:00,68.79,68.89,68.64,68.69,877
|
|
17492,20241031 05:10:00,68.68,68.7,68.51,68.61,654
|
|
17493,20241031 05:15:00,68.6,68.73,68.57,68.71,419
|
|
17494,20241031 05:20:00,68.71,68.95,68.71,68.89,1167
|
|
17495,20241031 05:25:00,68.9,68.96,68.85,68.93,445
|
|
17496,20241031 05:30:00,68.93,68.97,68.86,68.97,593
|
|
17497,20241031 05:35:00,68.97,69.07,68.96,68.99,651
|
|
17498,20241031 05:40:00,69.0,69.07,68.93,69.05,344
|
|
17499,20241031 05:45:00,69.06,69.1,69.01,69.01,358
|
|
17500,20241031 05:50:00,69.0,69.0,68.86,68.9,517
|
|
17501,20241031 05:55:00,68.91,68.96,68.86,68.9,318
|
|
17502,20241031 06:00:00,68.91,68.93,68.8,68.83,376
|
|
17503,20241031 06:05:00,68.82,68.84,68.75,68.78,421
|
|
17504,20241031 06:10:00,68.78,68.91,68.77,68.86,256
|
|
17505,20241031 06:15:00,68.86,68.94,68.84,68.9,237
|
|
17506,20241031 06:20:00,68.89,68.98,68.87,68.96,432
|
|
17507,20241031 06:25:00,68.94,69.23,68.78,69.09,1884
|
|
17508,20241031 06:30:00,69.09,69.11,68.82,68.92,1760
|
|
17509,20241031 06:35:00,68.91,69.04,68.86,68.96,1080
|
|
17510,20241031 06:40:00,68.96,69.05,68.93,68.93,563
|
|
17511,20241031 06:45:00,68.93,69.01,68.92,69.01,188
|
|
17512,20241031 06:50:00,69.01,69.05,68.72,68.73,928
|
|
17513,20241031 06:55:00,68.74,68.81,68.66,68.79,520
|
|
17514,20241031 07:00:00,68.8,68.89,68.75,68.87,620
|
|
17515,20241031 07:05:00,68.87,68.99,68.86,68.94,529
|
|
17516,20241031 07:10:00,68.95,68.99,68.93,68.96,239
|
|
17517,20241031 07:15:00,68.96,69.08,68.93,68.99,774
|
|
17518,20241031 07:20:00,68.99,69.12,68.99,69.04,820
|
|
17519,20241031 07:25:00,69.04,69.07,69.0,69.05,353
|
|
17520,20241031 07:30:00,69.05,69.06,68.95,69.02,317
|
|
17521,20241031 07:35:00,69.01,69.11,68.96,69.09,367
|
|
17522,20241031 07:40:00,69.09,69.17,69.05,69.12,441
|
|
17523,20241031 07:45:00,69.12,69.18,69.07,69.09,521
|
|
17524,20241031 07:50:00,69.08,69.08,69.02,69.06,394
|
|
17525,20241031 07:55:00,69.06,69.12,69.06,69.1,328
|
|
17526,20241031 08:00:00,69.1,69.18,69.02,69.08,738
|
|
17527,20241031 08:05:00,69.07,69.09,68.98,69.06,562
|
|
17528,20241031 08:10:00,69.06,69.17,69.05,69.15,617
|
|
17529,20241031 08:15:00,69.16,69.23,69.14,69.21,735
|
|
17530,20241031 08:20:00,69.22,69.28,69.18,69.22,932
|
|
17531,20241031 08:25:00,69.23,69.36,69.21,69.27,1690
|
|
17532,20241031 08:30:00,69.27,69.35,69.16,69.24,1078
|
|
17533,20241031 08:35:00,69.25,69.3,69.19,69.25,706
|
|
17534,20241031 08:40:00,69.25,69.28,69.16,69.23,664
|