704 lines
61 KiB
JSON
704 lines
61 KiB
JSON
|
{
|
||
|
|
"hsi": {
|
||
|
|
"rc": 0,
|
||
|
|
"rt": 10,
|
||
|
|
"svr": 181669733,
|
||
|
|
"lt": 1,
|
||
|
|
"full": 1,
|
||
|
|
"dlmkts": "",
|
||
|
|
"data": {
|
||
|
|
"code": "HSI",
|
||
|
|
"market": 100,
|
||
|
|
"type": 0,
|
||
|
|
"status": 0,
|
||
|
|
"name": "恒生指数",
|
||
|
|
"decimal": 2,
|
||
|
|
"preSettlement": 24951.88,
|
||
|
|
"preClose": 24951.88,
|
||
|
|
"trends": [
|
||
|
|
"2026-03-30 09:30,24532.85,24532.85,24532.85,24532.85,750968000,8420201984.00,0.000",
|
||
|
|
"2026-03-30 09:31,24529.34,24575.55,24584.53,24529.34,381363792,6760195328.00,24575.550",
|
||
|
|
"2026-03-30 09:32,24580.65,24564.71,24601.32,24562.57,216998265,3964126208.00,24571.936",
|
||
|
|
"2026-03-30 09:33,24561.26,24566.77,24572.98,24551.01,183073734,3559255040.00,24570.644",
|
||
|
|
"2026-03-30 09:34,24565.63,24586.60,24588.47,24565.63,155582102,3063121920.00,24573.835",
|
||
|
|
"2026-03-30 09:35,24586.15,24610.53,24611.07,24582.03,151390377,2840242176.00,24579.950",
|
||
|
|
"2026-03-30 09:36,24621.10,24601.10,24621.10,24593.17,134526738,2879922176.00,24582.971",
|
||
|
|
"2026-03-30 09:37,24603.31,24604.81,24604.81,24591.26,114618380,2901696512.00,24585.700",
|
||
|
|
"2026-03-30 09:38,24604.66,24633.76,24636.99,24604.66,107549302,2003185664.00,24591.040",
|
||
|
|
"2026-03-30 09:39,24635.59,24601.54,24652.48,24597.50,121129920,2505121792.00,24592.090",
|
||
|
|
"2026-03-30 09:40,24610.23,24612.20,24631.28,24608.44,101245316,2286600192.00,24593.918",
|
||
|
|
"2026-03-30 09:41,24625.65,24594.86,24632.08,24590.64,106485152,2443177984.00,24593.996",
|
||
|
|
"2026-03-30 09:42,24596.03,24624.26,24624.45,24596.03,107616007,2174459904.00,24596.324",
|
||
|
|
"2026-03-30 09:43,24620.98,24588.25,24620.98,24588.25,89488894,2019209216.00,24595.747",
|
||
|
|
"2026-03-30 09:44,24586.83,24589.93,24590.63,24568.81,98434763,2031677440.00,24595.359",
|
||
|
|
"2026-03-30 09:45,24590.62,24624.60,24637.31,24590.62,93941607,2022871040.00,24597.186",
|
||
|
|
"2026-03-30 09:46,24636.85,24602.09,24636.85,24601.05,106862470,2000826368.00,24597.474",
|
||
|
|
"2026-03-30 09:47,24602.63,24618.68,24618.68,24602.63,100722926,1478950912.00,24598.652",
|
||
|
|
"2026-03-30 09:48,24616.52,24606.10,24616.52,24598.12,90617825,1725980672.00,24599.044",
|
||
|
|
"2026-03-30 09:49,24607.00,24578.67,24613.87,24578.67,83419020,1836527616.00,24598.025",
|
||
|
|
"2026-03-30 09:50,24581.97,24561.26,24582.65,24558.79,90562370,1317347328.00,24596.274",
|
||
|
|
"2026-03-30 09:51,24578.92,24551.73,24578.92,24549.47,108681007,1588985856.00,24594.249",
|
||
|
|
"2026-03-30 09:52,24550.82,24537.55,24552.15,24533.07,84303112,1418608640.00,24591.783",
|
||
|
|
"2026-03-30 09:53,24532.69,24523.27,24534.36,24522.02,83994627,1302552576.00,24588.928",
|
||
|
|
"2026-03-30 09:54,24521.24,24516.15,24523.63,24510.78,89496741,1118130176.00,24586.016",
|
||
|
|
"2026-03-30 09:55,24515.27,24527.18,24527.18,24515.27,81272593,1223958528.00,24583.753",
|
||
|
|
"2026-03-30 09:56,24550.46,24555.57,24566.86,24550.46,83486278,1451081728.00,24582.709",
|
||
|
|
"2026-03-30 09:57,24553.29,24538.80,24553.39,24535.49,64545775,1172983808.00,24581.140",
|
||
|
|
"2026-03-30 09:58,24539.43,24540.24,24543.37,24522.68,58659519,1432358912.00,24579.729",
|
||
|
|
"2026-03-30 09:59,24537.65,24539.07,24561.60,24535.08,61557839,1291608064.00,24578.373",
|
||
|
|
"2026-03-30 10:00,24533.81,24532.12,24553.54,24532.12,72382706,1368158208.00,24576.880",
|
||
|
|
"2026-03-30 10:01,24546.45,24547.01,24550.40,24536.06,122808712,1430585344.00,24575.946",
|
||
|
|
"2026-03-30 10:02,24546.75,24553.07,24561.55,24546.75,61516289,1221804032.00,24575.252",
|
||
|
|
"2026-03-30 10:03,24553.05,24534.40,24558.70,24528.12,55803854,1107124224.00,24574.050",
|
||
|
|
"2026-03-30 10:04,24537.31,24540.76,24543.87,24536.00,45637057,1039597568.00,24573.098",
|
||
|
|
"2026-03-30 10:05,24542.55,24526.39,24552.36,24525.13,60920072,1114914816.00,24571.800",
|
||
|
|
"2026-03-30 10:06,24544.64,24521.96,24548.23,24519.05,45865952,821084160.00,24570.452",
|
||
|
|
"2026-03-30 10:07,24524.31,24521.74,24524.31,24511.06,47579275,880041984.00,24569.170",
|
||
|
|
"2026-03-30 10:08,24522.74,24554.49,24554.49,24522.74,47356969,1257373696.00,24568.793",
|
||
|
|
"2026-03-30 10:09,24551.37,24540.15,24557.00,24540.15,47127120,929169408.00,24568.076",
|
||
|
|
"2026-03-30 10:10,24539.83,24514.13,24550.22,24510.25,48996786,1014374400.00,24566.760",
|
||
|
|
"2026-03-30 10:11,24524.20,24533.60,24533.60,24519.70,66323435,898727936.00,24565.970",
|
||
|
|
"2026-03-30 10:12,24531.13,24526.43,24544.56,24521.90,54898542,855515136.00,24565.050",
|
||
|
|
"2026-03-30 10:13,24525.08,24515.70,24529.82,24514.68,40698264,763183104.00,24563.928",
|
||
|
|
"2026-03-30 10:14,24515.90,24519.62,24522.29,24515.90,39421632,858832896.00,24562.943",
|
||
|
|
"2026-03-30 10:15,24524.44,24531.24,24533.68,24524.44,58042041,1181343744.00,24562.253",
|
||
|
|
"2026-03-30 10:16,24544.38,24516.13,24544.38,24515.63,55071794,1153048576.00,24561.271",
|
||
|
|
"2026-03-30 10:17,24516.92,24482.56,24517.47,24479.95,54041265,1201086464.00,24559.631",
|
||
|
|
"2026-03-30 10:18,24481.72,24501.13,24504.10,24477.77,51308373,1052590080.00,24558.437",
|
||
|
|
"2026-03-30 10:19,24503.72,24491.66,24504.20,24486.57,38430920,881074176.00,24557.101",
|
||
|
|
"2026-03-30 10:20,24488.74,24486.13,24495.45,24485.63,48382301,848035840.00,24555.709",
|
||
|
|
"2026-03-30 10:21,24499.80,24469.39,24499.80,24466.35,50783455,1092493312.00,24554.049",
|
||
|
|
"2026-03-30 10:22,24471.94,24451.77,24471.94,24451.77,53188511,823500800.00,24552.119",
|
||
|
|
"2026-03-30 10:23,24454.91,24445.03,24454.91,24438.26,69824323,1275445248.00,24550.135",
|
||
|
|
"2026-03-30 10:24,24445.97,24441.60,24447.67,24438.90,71857904,973250560.00,24548.161",
|
||
|
|
"2026-03-30 10:25,24445.16,24482.10,24486.76,24445.16,67536882,1355751424.00,24546.981",
|
||
|
|
"2026-03-30 10:26,24493.06,24480.53,24493.06,24476.64,50014964,886915072.00,24545.815",
|
||
|
|
"2026-03-30 10:27,24477.93,24474.46,24481.89,24472.30,41177579,886194176.00,24544.584",
|
||
|
|
"2026-03-30 10:28,24474.53,24454.29,24475.87,24452.47,43438543,873136128.00,24543.053",
|
||
|
|
"2026-03-30 10:29,24451.29,24442.59,24453.02,24441.41,52341101,823476224.00,24541.378",
|
||
|
|
"2026-03-30 10:30,24441.72,24456.82,24457.59,24441.72,58442496,1013071872.00,24539.991",
|
||
|
|
"2026-03-30 10:31,24473.42,24464.96,24475.69,24464.83,50979046,903200768.00,24538.780",
|
||
|
|
"2026-03-30 10:32,24468.01,24439.74,24468.01,24439.74,52176568,859594752.00,24537.207",
|
||
|
|
"2026-03-30 10:33,24440.30,24435.31,24442.15,24434.23,53416158,803635200.00,24535.614",
|
||
|
|
"2026-03-30 10:34,24434.69,24411.21,24434.69,24409.57,59578643,1046740992.00,24533.700",
|
||
|
|
"2026-03-30 10:35,24410.01,24438.97,24439.04,24410.01,47318088,901799936.00,24532.264",
|
||
|
|
"2026-03-30 10:36,24452.26,24432.42,24452.26,24432.42,42443992,733741056.00,24530.773",
|
||
|
|
"2026-03-30 10:37,24434.42,24431.55,24434.90,24425.46,40740898,867532800.00,24529.313",
|
||
|
|
"2026-03-30 10:38,24434.97,24430.31,24436.24,24426.80,39680280,776380416.00,24527.878",
|
||
|
|
"2026-03-30 10:39,24430.32,24428.60,24433.74,24421.42,38405749,822829056.00,24526.459",
|
||
|
|
"2026-03-30 10:40,24431.88,24431.51,24440.00,24431.51,45394945,623575040.00,24525.121",
|
||
|
|
"2026-03-30 10:41,24444.59,24438.10,24444.59,24435.62,55517093,887693312.00,24523.912",
|
||
|
|
"2026-03-30 10:42,24437.36,24472.99,24472.99,24434.73,45812804,835928064.00,24523.214",
|
||
|
|
"2026-03-30 10:43,24473.64,24488.61,24489.32,24463.24,38346580,861831168.00,24522.746",
|
||
|
|
"2026-03-30 10:44,24490.82,24503.57,24503.57,24490.82,40040526,741703680.00,24522.490",
|
||
|
|
"2026-03-30 10:45,24505.65,24508.42,24514.17,24502.56,42366603,795385856.00,24522.304",
|
||
|
|
"2026-03-30 10:46,24517.31,24527.22,24528.37,24505.71,44727548,906944512.00,24522.367",
|
||
|
|
"2026-03-30 10:47,24529.66,24545.50,24546.33,24528.69,37334516,853024768.00,24522.663",
|
||
|
|
"2026-03-30 10:48,24543.33,24555.40,24556.48,24543.33,37132887,702234624.00,24523.077",
|
||
|
|
"2026-03-30 10:49,24553.63,24564.71,24565.98,24549.84,47812696,806469632.00,24523.597",
|
||
|
|
"2026-03-30 10:50,24564.41,24587.81,24587.81,24564.41,47343046,785891328.00,24524.389",
|
||
|
|
"2026-03-30 10:51,24593.78,24565.08,24593.78,24564.76,37085246,913711104.00,24524.885",
|
||
|
|
"2026-03-30 10:52,24562.44,24576.75,24578.38,24559.23,45499353,578338816.00,24525.509",
|
||
|
|
"2026-03-30 10:53,24581.08,24570.88,24581.08,24570.88,36493712,550043648.00,24526.049",
|
||
|
|
"2026-03-30 10:54,24571.62,24564.67,24573.53,24560.49,31218546,677101568.00,24526.503",
|
||
|
|
"2026-03-30 10:55,24564.66,24572.65,24578.55,24564.66,34001938,572022784.00,24527.039",
|
||
|
|
"2026-03-30 10:56,24584.94,24545.01,24586.20,24545.01,49777735,872161280.00,24527.245",
|
||
|
|
"2026-03-30 10:57,24546.48,24543.43,24548.88,24542.31,41401326,667033600.00,24527.428",
|
||
|
|
"2026-03-30 10:58,24542.85,24547.62,24549.17,24541.54,35915917,570597376.00,24527.654",
|
||
|
|
"2026-03-30 10:59,24547.33,24547.41,24549.93,24543.86,27353834,479379456.00,24527.873",
|
||
|
|
"2026-03-30 11:00,24546.16,24560.51,24561.26,24544.59,34999666,498360320.00,24528.231",
|
||
|
|
"2026-03-30 11:01,24574.74,24568.45,24574.74,24557.68,38435071,872660992.00,24528.668",
|
||
|
|
"2026-03-30 11:02,24567.34,24568.71,24572.30,24564.39,33039899,550158336.00,24529.098",
|
||
|
|
"2026-03-30 11:03,24569.49,24579.80,24583.56,24568.04,49326747,669040640.00,24529.637",
|
||
|
|
"2026-03-30 11:04,24580.36,24577.40,24580.87,24573.70,41251412,468107264.00,24530.139",
|
||
|
|
"2026-03-30 11:05,24577.46,24595.93,24598.04,24577.46,44587821,630620160.00,24530.824",
|
||
|
|
"2026-03-30 11:06,24608.13,24611.39,24614.99,24605.36,59494203,927039488.00,24531.654",
|
||
|
|
"2026-03-30 11:07,24612.53,24634.08,24635.75,24612.53,53070758,926752768.00,24532.699",
|
||
|
|
"2026-03-30 11:08,24636.48,24628.35,24638.28,24626.48,53778286,721600512.00,24533.665",
|
||
|
|
"2026-03-30 11:09,24628.53,24631.80,24633.66,24624.78,33247888,561496064.00,24534.646",
|
||
|
|
"2026-03-30 11:10,24633.33,24642.28,24648.43,24633.33,41369818,793722880.00,24535.711",
|
||
|
|
"2026-03-30 11:11,24654.78,24660.02,24660.02,24650.99,59263854,809467904.00,24536.929",
|
||
|
|
"2026-03-30 11:12,24659.88,24658.74,24662.13,24654.95,46100294,672489472.00,24538.111",
|
||
|
|
"2026-03-30 11:13,24662.82,24670.42,24674.43,24662.82,54307806,682106880.00,24539.383",
|
||
|
|
"2026-03-30 11:14,24670.18,24640.53,24670.18,24640.53,35839653,759349248.00,24540.346",
|
||
|
|
"2026-03-30 11:15,24642.43,24644.91,24651.89,24642.43,31767275,517341184.00,24541.332",
|
||
|
|
"2026-03-30 11:16,24656.31,24640.27,24656.31,24635.77,30764649,624902144.00,24542.256",
|
||
|
|
"2026-03-30 11:17,24641.92,24638.42,24643.40,24637.15,29477501,432922624.00,24543.146",
|
||
|
|
"2026-03-30 11:18,24637.86,24646.76,24646.76,24634.95,25531506,502702080.00,24544.096",
|
||
|
|
"2026-03-30 11:19,24648.56,24668.83,24668.83,24645.95,29405324,616554496.00,24545.229",
|
||
|
|
"2026-03-30 11:20,24668.96,24672.81,24684.69,24668.96,36709281,775815168.00,24546.378",
|
||
|
|
"2026-03-30 11:21,24688.13,24684.03,24688.13,24674.50,38459322,609845248.00,24547.607",
|
||
|
|
"2026-03-30 11:22,24682.33,24675.24,24689.20,24674.18,31469558,595542016.00,24548.736",
|
||
|
|
"2026-03-30 11:23,24674.40,24673.11,24680.44,24670.62,28694727,485457920.00,24549.827",
|
||
|
|
"2026-03-30 11:24,24673.34,24685.90,24686.29,24672.02,39148743,630521856.00,24551.010",
|
||
|
|
"2026-03-30 11:25,24687.26,24707.31,24707.31,24687.26,30837242,767557632.00,24552.357",
|
||
|
|
"2026-03-30 11:26,24717.89,24688.83,24717.89,24687.29,39988280,718405632.00,24553.523",
|
||
|
|
"2026-03-30 11:27,24686.98,24678.38,24692.18,24678.38,24707346,513032192.00,24554.581",
|
||
|
|
"2026-03-30 11:28,24680.63,24685.96,24691.57,24679.19,29541570,635125760.00,24555.685",
|
||
|
|
"2026-03-30 11:29,24682.27,24682.79,24682.82,24676.05,25372339,500318208.00,24556.744",
|
||
|
|
"2026-03-30 11:30,24681.35,24698.82,24700.96,24681.35,29742466,721895424.00,24557.918",
|
||
|
|
"2026-03-30 11:31,24707.39,24695.95,24709.31,24694.66,34619770,748175360.00,24559.049",
|
||
|
|
"2026-03-30 11:32,24697.62,24699.63,24706.76,24697.62,26440772,436600832.00,24560.191",
|
||
|
|
"2026-03-30 11:33,24701.79,24697.36,24702.66,24691.02,28460116,563511296.00,24561.297",
|
||
|
|
"2026-03-30 11:34,24695.93,24699.43,24699.93,24694.30,22607351,369852416.00,24562.402",
|
||
|
|
"2026-03-30 11:35,24698.54,24705.95,24712.49,24698.54,35052794,533495808.00,24563.541",
|
||
|
|
"2026-03-30 11:36,24713.63,24697.54,24713.63,24695.12,33604646,575832064.00,24564.596",
|
||
|
|
"2026-03-30 11:37,24697.40,24690.69,24701.62,24690.55,29651045,422772736.00,24565.581",
|
||
|
|
"2026-03-30 11:38,24689.29,24686.97,24692.71,24683.13,25023332,396230656.00,24566.522",
|
||
|
|
"2026-03-30 11:39,24688.08,24694.24,24694.53,24685.31,21760131,380682240.00,24567.504",
|
||
|
|
"2026-03-30 11:40,24696.78,24687.57,24698.57,24686.49,21842008,438337536.00,24568.420",
|
||
|
|
"2026-03-30 11:41,24696.67,24706.49,24706.49,24690.50,28418614,464404480.00,24569.465",
|
||
|
|
"2026-03-30 11:42,24709.06,24712.06,24713.35,24703.62,22119601,367919104.00,24570.537",
|
||
|
|
"2026-03-30 11:43,24713.09,24712.00,24714.76,24706.48,22814481,371720192.00,24571.592",
|
||
|
|
"2026-03-30 11:44,24712.77,24713.15,24714.70,24710.31,20012329,279379968.00,24572.640",
|
||
|
|
"2026-03-30 11:45,24712.91,24720.70,24729.02,24711.48,25709296,508051456.00,24573.728",
|
||
|
|
"2026-03-30 11:46,24731.21,24712.15,24732.12,24710.81,26973133,497909760.00,24574.738",
|
||
|
|
"2026-03-30 11:47,24711.49,24704.56,24714.02,24702.83,20440166,336461824.00,24575.678",
|
||
|
|
"2026-03-30 11:48,24703.49,24702.11,24704.80,24698.94,27332896,397885440.00,24576.587",
|
||
|
|
"2026-03-30 11:49,24703.76,24704.00,24708.87,24701.08,21393640,372867072.00,24577.497",
|
||
|
|
"2026-03-30 11:50,24704.17,24720.97,24723.07,24704.17,24952307,458571776.00,24578.514",
|
||
|
|
"2026-03-30 11:51,24731.23,24711.68,24731.23,24710.52,20556157,406765568.00,24579.451",
|
||
|
|
"2026-03-30 11:52,24712.10,24711.31,24712.10,24704.17,17998417,238796800.00,24580.373",
|
||
|
|
"2026-03-30 11:53,24707.16,24712.42,24715.02,24705.02,15099226,250003456.00,24581.289",
|
||
|
|
"2026-03-30 11:54,24716.38,24719.09,24722.24,24715.88,22408558,338591744.00,24582.239",
|
||
|
|
"2026-03-30 11:55,24718.50,24715.80,24721.01,24710.86,20414133,306397184.00,24583.153",
|
||
|
|
"2026-03-30 11:56,24723.09,24715.86,24723.09,24715.86,19732536,446824448.00,24584.055",
|
||
|
|
"2026-03-30 11:57,24716.03,24713.91,24716.03,24710.78,18884481,425066496.00,24584.932",
|
||
|
|
"2026-03-30 11:58,24712.31,24718.50,24718.50,24711.60,20219835,335757312.00,24585.828",
|
||
|
|
"2026-03-30 11:59,24713.98,24706.82,24718.11,24706.38,20636366,342016000.00,24586.634",
|
||
|
|
"2026-03-30 12:00,24707.02,24727.84,24727.84,24707.02,25020477,324042752.00,24587.569",
|
||
|
|
"2026-03-30 13:01,24715.62,24709.56,24715.62,24698.42,130355973,2079473664.00,24588.371",
|
||
|
|
"2026-03-30 13:02,24708.88,24693.54,24711.08,24693.54,51703297,1192738816.00,24589.058",
|
||
|
|
"2026-03-30 13:03,24695.02,24693.27,24696.52,24686.57,54283336,952516608.00,24589.734",
|
||
|
|
"2026-03-30 13:04,24691.93,24704.44,24710.72,24691.93,48237523,739082240.00,24590.474",
|
||
|
|
"2026-03-30 13:05,24703.33,24712.15,24719.93,24699.77,42750813,768376832.00,24591.253",
|
||
|
|
"2026-03-30 13:06,24722.32,24705.05,24722.32,24701.08,41793148,771571712.00,24591.977",
|
||
|
|
"2026-03-30 13:07,24701.76,24691.88,24703.33,24690.14,44659229,579403776.00,24592.609",
|
||
|
|
"2026-03-30 13:08,24687.34,24666.99,24687.34,24665.20,64093429,899366912.00,24593.076",
|
||
|
|
"2026-03-30 13:09,24668.80,24680.47,24680.47,24663.84,55413639,621838336.00,24593.622",
|
||
|
|
"2026-03-30 13:10,24682.94,24754.09,24754.69,24681.22,56386980,1382400000.00,24594.618",
|
||
|
|
"2026-03-30 13:11,24776.41,24776.45,24791.17,24769.42,68652227,1761378304.00,24595.740",
|
||
|
|
"2026-03-30 13:12,24780.69,24759.23,24788.10,24759.23,40115545,810713088.00,24596.743",
|
||
|
|
"2026-03-30 13:13,24758.31,24729.94,24758.31,24729.94,39144673,931135488.00,24597.555",
|
||
|
|
"2026-03-30 13:14,24732.48,24709.98,24735.68,24709.98,35596465,860504064.00,24598.236",
|
||
|
|
"2026-03-30 13:15,24710.43,24683.82,24710.43,24682.39,50740164,780615680.00,24598.751",
|
||
|
|
"2026-03-30 13:16,24702.39,24701.96,24704.31,24693.26,37506044,792854528.00,24599.369",
|
||
|
|
"2026-03-30 13:17,24705.59,24718.36,24720.26,24705.59,25399870,531988480.00,24600.077",
|
||
|
|
"2026-03-30 13:18,24718.55,24720.79,24728.14,24717.01,32813141,482312192.00,24600.791",
|
||
|
|
"2026-03-30 13:19,24723.07,24746.06,24747.64,24723.07,31975574,761102336.00,24601.645",
|
||
|
|
"2026-03-30 13:20,24744.74,24747.32,24753.52,24743.79,38051688,647331840.00,24602.496",
|
||
|
|
"2026-03-30 13:21,24759.72,24739.96,24759.72,24736.08,38562506,702939136.00,24603.295",
|
||
|
|
"2026-03-30 13:22,24741.69,24728.05,24745.60,24728.05,36058239,537935872.00,24604.016",
|
||
|
|
"2026-03-30 13:23,24728.24,24715.21,24730.07,24712.10,39883182,611778560.00,24604.655",
|
||
|
|
"2026-03-30 13:24,24714.61,24719.14,24728.31,24714.61,38988380,497582080.00,24605.309",
|
||
|
|
"2026-03-30 13:25,24718.51,24726.46,24727.78,24712.71,31099223,447119360.00,24605.997",
|
||
|
|
"2026-03-30 13:26,24737.51,24717.44,24737.56,24715.53,31303775,544473088.00,24606.626",
|
||
|
|
"2026-03-30 13:27,24713.79,24705.58,24713.79,24700.59,36772098,527794176.00,24607.181",
|
||
|
|
"2026-03-30 13:28,24705.44,24713.57,24717.30,24702.58,43185424,575242240.00,24607.775",
|
||
|
|
"2026-03-30 13:29,24712.90,24714.26,24716.50,24708.17,36273463,461996032.00,24608.366",
|
||
|
|
"2026-03-30 13:30,24713.29,24705.92,24715.70,24705.92,26917480,450445312.00,24608.904",
|
||
|
|
"2026-03-30 13:31,24714.88,24692.54,24714.88,24692.54,32381592,621740032.00,24609.363",
|
||
|
|
"2026-03-30 13:32,24691.14,24695.44,24696.30,24690.28,24730150,555057152.00,24609.833",
|
||
|
|
"2026-03-30 13:33,24693.16,24711.71,24713.68,24692.83,33666146,597393408.00,24610.386",
|
||
|
|
"2026-03-30 13:34,24712.10,24701.85,24712.61,24701.85,31346794,439517184.00,24610.880",
|
||
|
|
"2026-03-30 13:35,24702.85,24700.74,24709.76,24700.74,23492680,396247040.00,24611.363",
|
||
|
|
"2026-03-30 13:36,24711.46,24695.19,24711.86,24695.19,27689108,467533824.00,24611.811",
|
||
|
|
"2026-03-30 13:37,24694.37,24688.51,24694.37,24686.44,26853697,421511168.00,24612.218",
|
||
|
|
"2026-03-30 13:38,24687.44,24685.93,24696.22,24685.93,26386467,394477568.00,24612.608",
|
||
|
|
"2026-03-30 13:39,24681.80,24658.55,24684.91,24656.64,49999918,666091520.00,24612.849",
|
||
|
|
"2026-03-30 13:40,24658.88,24657.67,24662.89,24650.93,32847442,524173312.00,24613.083",
|
||
|
|
"2026-03-30 13:41,24666.45,24655.73,24668.02,24654.82,30803377,495435776.00,24613.305",
|
||
|
|
"2026-03-30 13:42,24656.38,24652.35,24658.77,24652.35,26975169,478085120.00,24613.507",
|
||
|
|
"2026-03-30 13:43,24653.23,24644.74,24653.29,24644.71,34483330,394477568.00,24613.667",
|
||
|
|
"2026-03-30 13:44,24646.44,24639.45,24646.44,24634.36,25699940,439975936.00,24613.799",
|
||
|
|
"2026-03-30 13:45,24639.30,24641.52,24645.01,24637.20,41986204,334921728.00,24613.940",
|
||
|
|
"2026-03-30 13:46,24653.50,24643.12,24653.50,24638.93,30494044,562642944.00,24614.088",
|
||
|
|
"2026-03-30 13:47,24642.68,24626.90,24642.68,24626.80,41481620,483983360.00,24614.152",
|
||
|
|
"2026-03-30 13:48,24624.00,24621.08,24625.34,24617.18,51281763,484081664.00,24614.186",
|
||
|
|
"2026-03-30 13:49,24620.87,24612.70,24622.50,24609.67,30615100,399753216.00,24614.178",
|
||
|
|
"2026-03-30 13:50,24613.99,24634.91,24640.08,24613.99,42910391,684343296.00,24614.281",
|
||
|
|
"2026-03-30 13:51,24647.58,24642.61,24651.09,24637.48,39502042,576962560.00,24614.421",
|
||
|
|
"2026-03-30 13:52,24643.19,24637.78,24643.19,24633.27,33769370,540655616.00,24614.536",
|
||
|
|
"2026-03-30 13:53,24634.59,24643.85,24646.67,24634.59,36681375,499875840.00,24614.679",
|
||
|
|
"2026-03-30 13:54,24644.01,24645.22,24649.55,24642.10,29221669,355532800.00,24614.827",
|
||
|
|
"2026-03-30 13:55,24645.88,24659.35,24661.87,24644.00,29906712,472088576.00,24615.043",
|
||
|
|
"2026-03-30 13:56,24667.77,24653.13,24667.77,24649.85,27619019,675282944.00,24615.226",
|
||
|
|
"2026-03-30 13:57,24650.77,24650.49,24656.48,24649.67,18381466,426770432.00,24615.395",
|
||
|
|
"2026-03-30 13:58,24651.66,24660.03,24660.18,24650.48,22085979,428670976.00,24615.608",
|
||
|
|
"2026-03-30 13:59,24660.61,24669.68,24669.68,24659.30,29348854,359301120.00,24615.865",
|
||
|
|
"2026-03-30 14:00,24671.96,24672.15,24675.66,24668.61,26865434,496271360.00,24616.131",
|
||
|
|
"2026-03-30 14:01,24679.39,24680.28,24680.28,24671.71,34371839,660324352.00,24616.433",
|
||
|
|
"2026-03-30 14:02,24680.13,24688.15,24692.86,24680.13,33885872,456081408.00,24616.769",
|
||
|
|
"2026-03-30 14:03,24688.15,24686.94,24688.75,24682.85,25071216,536756224.00,24617.096",
|
||
|
|
"2026-03-30 14:04,24684.63,24686.69,24691.92,24676.06,28157577,559874048.00,24617.419",
|
||
|
|
"2026-03-30 14:05,24687.00,24712.70,24716.95,24687.00,85302635,995262464.00,24617.860",
|
||
|
|
"2026-03-30 14:06,24722.53,24709.40,24722.53,24709.40,33424592,605339648.00,24618.281",
|
||
|
|
"2026-03-30 14:07,24709.89,24702.43,24710.64,24701.35,21664500,415006720.00,24618.667",
|
||
|
|
"2026-03-30 14:08,24706.97,24708.38,24710.05,24701.47,18933046,494862336.00,24619.076",
|
||
|
|
"2026-03-30 14:09,24708.49,24702.84,24709.65,24702.27,20179203,362266624.00,24619.456",
|
||
|
|
"2026-03-30 14:10,24704.99,24696.32,24716.38,24696.32,33010834,722403328.00,24619.803",
|
||
|
|
"2026-03-30 14:11,24706.68,24686.34,24706.68,24686.34,26757015,598605824.00,24620.102",
|
||
|
|
"2026-03-30 14:12,24685.90,24683.46,24690.21,24682.67,34825892,444923904.00,24620.386",
|
||
|
|
"2026-03-30 14:13,24681.50,24681.05,24682.51,24677.99,25440036,356532224.00,24620.656",
|
||
|
|
"2026-03-30 14:14,24680.70,24670.25,24680.70,24669.13,27751422,526270464.00,24620.876",
|
||
|
|
"2026-03-30 14:15,24672.71,24675.18,24679.00,24670.22,28150972,411107328.00,24621.116",
|
||
|
|
"2026-03-30 14:16,24685.58,24677.37,24685.58,24675.96,33957378,635469824.00,24621.363",
|
||
|
|
"2026-03-30 14:17,24679.56,24686.12,24686.12,24677.25,41339307,518930432.00,24621.647",
|
||
|
|
"2026-03-30 14:18,24688.56,24683.97,24688.64,24681.61,27348438,361955328.00,24621.919",
|
||
|
|
"2026-03-30 14:19,24683.03,24680.90,24685.89,24680.00,33996300,365297664.00,24622.175",
|
||
|
|
"2026-03-30 14:20,24682.35,24683.00,24692.60,24681.27,27310681,424542208.00,24622.438",
|
||
|
|
"2026-03-30 14:21,24689.65,24691.04,24691.05,24681.22,35184270,605061120.00,24622.733",
|
||
|
|
"2026-03-30 14:22,24691.95,24698.70,24703.53,24688.69,28559252,576077824.00,24623.059",
|
||
|
|
"2026-03-30 14:23,24700.24,24708.09,24710.80,24700.24,38708932,550060032.00,24623.422",
|
||
|
|
"2026-03-30 14:24,24709.06,24705.24,24709.06,24703.86,27337252,373063680.00,24623.770",
|
||
|
|
"2026-03-30 14:25,24703.85,24702.06,24709.43,24700.33,25953800,676511744.00,24624.101",
|
||
|
|
"2026-03-30 14:26,24706.29,24703.26,24706.29,24695.42,29327935,1120026624.00,24624.435",
|
||
|
|
"2026-03-30 14:27,24701.47,24714.85,24717.77,24701.47,37308368,735576064.00,24624.814",
|
||
|
|
"2026-03-30 14:28,24715.71,24719.19,24719.19,24711.86,27564058,448856064.00,24625.208",
|
||
|
|
"2026-03-30 14:29,24719.97,24724.14,24727.74,24717.27,38138876,520077312.00,24625.620",
|
||
|
|
"2026-03-30 14:30,24721.86,24730.13,24734.72,24721.86,37405362,754745344.00,24626.053",
|
||
|
|
"2026-03-30 14:31,24735.45,24739.38,24742.10,24733.62,44655446,698564608.00,24626.521",
|
||
|
|
"2026-03-30 14:32,24739.17,24743.65,24744.64,24737.70,44844550,516620288.00,24627.003",
|
||
|
|
"2026-03-30 14:33,24741.31,24741.28,24743.59,24738.11,35572552,475447296.00,24627.471",
|
||
|
|
"2026-03-30 14:34,24741.61,24739.97,24743.22,24738.55,34847428,360906752.00,24627.930",
|
||
|
|
"2026-03-30 14:35,24738.39,24763.28,24766.39,24738.39,47618575,1010466816.00,24628.480",
|
||
|
|
"2026-03-30 14:36,24772.90,24768.82,24772.90,24765.50,33602580,668499968.00,24629.048",
|
||
|
|
"2026-03-30 14:37,24767.47,24770.27,24770.27,24761.05,30972758,515751936.00,24629.617",
|
||
|
|
"2026-03-30 14:38,24772.77,24757.17,24772.77,24757.17,33497665,687800320.00,24630.129",
|
||
|
|
"2026-03-30 14:39,24755.71,24736.69,24756.47,24735.48,35192336,557334528.00,24630.555",
|
||
|
|
"2026-03-30 14:40,24737.14,24738.64,24739.40,24730.78,29910511,558366720.00,24630.985",
|
||
|
|
"2026-03-30 14:41,24751.08,24747.28,24751.08,24736.62,38566506,701546496.00,24631.446",
|
||
|
|
"2026-03-30 14:42,24744.85,24763.59,24763.59,24744.85,55032301,864305152.00,24631.968",
|
||
|
|
"2026-03-30 14:43,24761.21,24771.32,24771.32,24761.21,36263930,658554880.00,24632.516",
|
||
|
|
"2026-03-30 14:44,24770.84,24774.70,24777.22,24770.05,27462922,439451648.00,24633.073",
|
||
|
|
"2026-03-30 14:45,24773.38,24802.41,24803.13,24773.38,49949213,839925760.00,24633.734",
|
||
|
|
"2026-03-30 14:46,24808.82,24795.52,24809.05,24793.36,37756445,864501760.00,24634.363",
|
||
|
|
"2026-03-30 14:47,24796.06,24802.77,24804.83,24793.75,27588771,660586496.00,24635.015",
|
||
|
|
"2026-03-30 14:48,24802.55,24805.85,24805.85,24799.03,28404516,439320576.00,24635.674",
|
||
|
|
"2026-03-30 14:49,24805.74,24798.57,24807.73,24796.54,28206942,498466816.00,24636.300",
|
||
|
|
"2026-03-30 14:50,24798.68,24803.72,24809.57,24797.18,29326023,658292736.00,24636.941",
|
||
|
|
"2026-03-30 14:51,24811.86,24801.42,24811.86,24800.39,37070985,690864128.00,24637.568",
|
||
|
|
"2026-03-30 14:52,24802.61,24800.63,24803.55,24798.63,32563984,383139840.00,24638.188",
|
||
|
|
"2026-03-30 14:53,24802.44,24786.79,24804.02,24785.40,29366158,657637376.00,24638.750",
|
||
|
|
"2026-03-30 14:54,24786.75,24768.94,24786.75,24768.94,35662722,671350784.00,24639.241",
|
||
|
|
"2026-03-30 14:55,24765.77,24772.46,24775.00,24765.36,37262381,816398336.00,24639.741",
|
||
|
|
"2026-03-30 14:56,24781.86,24770.08,24781.86,24767.26,30807487,735494144.00,24640.229",
|
||
|
|
"2026-03-30 14:57,24771.32,24758.58,24771.32,24753.61,30818616,700006400.00,24640.670",
|
||
|
|
"2026-03-30 14:58,24759.72,24751.42,24759.72,24749.51,29243959,486457344.00,24641.081",
|
||
|
|
"2026-03-30 14:59,24752.79,24755.65,24755.65,24747.08,26867611,510754816.00,24641.505",
|
||
|
|
"2026-03-30 15:00,24756.52,24765.05,24766.49,24753.82,30629713,665468928.00,24641.960",
|
||
|
|
"2026-03-30 15:01,24776.11,24744.35,24776.11,24743.32,30421184,1159053312.00,24642.336",
|
||
|
|
"2026-03-30 15:02,24743.41,24729.27,24745.28,24726.77,26121659,749961216.00,24642.654",
|
||
|
|
"2026-03-30 15:03,24731.44,24725.98,24737.02,24724.06,30880261,458113024.00,24642.958",
|
||
|
|
"2026-03-30 15:04,24725.84,24720.65,24726.29,24720.65,22776818,439107584.00,24643.240",
|
||
|
|
"2026-03-30 15:05,24722.24,24735.43,24738.24,24722.24,35246247,695140352.00,24643.574",
|
||
|
|
"2026-03-30 15:06,24745.53,24726.14,24745.53,24724.47,38035120,702185472.00,24643.872",
|
||
|
|
"2026-03-30 15:07,24726.17,24720.99,24730.46,24719.23,24954908,475217920.00,24644.149",
|
||
|
|
"2026-03-30 15:08,24720.36,24723.26,24725.10,24719.39,23458518,369475584.00,24644.432",
|
||
|
|
"2026-03-30 15:09,24722.38,24722.85,24725.64,24719.95,25498024,588152832.00,24644.712",
|
||
|
|
"2026-03-30 15:10,24722.04,24733.81,24733.81,24721.59,25273536,614662144.00,24645.029",
|
||
|
|
"2026-03-30 15:11,24740.86,24731.24,24742.00,24729.58,28976533,633847808.00,24645.334",
|
||
|
|
"2026-03-30 15:12,24729.74,24714.85,24729.74,24709.03,32487297,773128192.00,24645.579",
|
||
|
|
"2026-03-30 15:13,24717.36,24715.20,24719.75,24712.91,35946638,661864448.00,24645.824",
|
||
|
|
"2026-03-30 15:14,24718.02,24706.44,24718.26,24706.00,31257785,554024960.00,24646.036",
|
||
|
|
"2026-03-30 15:15,24706.97,24710.39,24714.55,24702.99,35223611,637812736.00,24646.261",
|
||
|
|
"2026-03-30 15:16,24719.10,24691.86,24719.10,24691.86,54316757,851689472.00,24646.419",
|
||
|
|
"2026-03-30 15:17,24688.94,24688.00,24696.90,24686.55,34298092,626016256.00,24646.563",
|
||
|
|
"2026-03-30 15:18,24686.27,24680.76,24686.97,24676.66,33495656,944881664.00,24646.681",
|
||
|
|
"2026-03-30 15:19,24679.86,24677.31,24681.94,24673.75,33709897,915587072.00,24646.786",
|
||
|
|
"2026-03-30 15:20,24679.22,24683.01,24684.91,24677.36,36143365,865239040.00,24646.910",
|
||
|
|
"2026-03-30 15:21,24693.76,24680.77,24693.76,24674.70,32713615,758480896.00,24647.025",
|
||
|
|
"2026-03-30 15:22,24681.30,24696.04,24696.04,24680.25,34742337,800129024.00,24647.192",
|
||
|
|
"2026-03-30 15:23,24695.27,24688.04,24697.45,24688.04,29423182,554811392.00,24647.330",
|
||
|
|
"2026-03-30 15:24,24685.82,24678.52,24688.05,24676.60,27281374,698236928.00,24647.435",
|
||
|
|
"2026-03-30 15:25,24675.93,24682.24,24691.83,24675.93,39812227,610451456.00,24647.552",
|
||
|
|
"2026-03-30 15:26,24693.50,24678.80,24693.50,24675.42,33307810,563576832.00,24647.657",
|
||
|
|
"2026-03-30 15:27,24679.20,24675.10,24682.16,24674.47,31204624,556826624.00,24647.749",
|
||
|
|
"2026-03-30 15:28,24674.62,24671.23,24679.47,24667.86,41585985,754679808.00,24647.827",
|
||
|
|
"2026-03-30 15:29,24669.52,24673.87,24677.88,24668.12,42958498,579534848.00,24647.913",
|
||
|
|
"2026-03-30 15:30,24675.18,24684.09,24684.09,24674.96,29633180,761069568.00,24648.033",
|
||
|
|
"2026-03-30 15:31,24688.34,24672.99,24688.34,24672.81,39047331,798998528.00,24648.115",
|
||
|
|
"2026-03-30 15:32,24670.01,24663.80,24670.16,24663.24,36146926,606928896.00,24648.166",
|
||
|
|
"2026-03-30 15:33,24665.94,24667.76,24672.00,24664.77,31627959,566919168.00,24648.230",
|
||
|
|
"2026-03-30 15:34,24667.10,24667.04,24673.84,24667.04,39824751,521158656.00,24648.291",
|
||
|
|
"2026-03-30 15:35,24668.12,24677.70,24679.65,24666.86,35022460,817807360.00,24648.387",
|
||
|
|
"2026-03-30 15:36,24684.09,24682.63,24687.30,24676.94,41136392,917225472.00,24648.498",
|
||
|
|
"2026-03-30 15:37,24685.06,24692.68,24692.68,24681.80,45270124,669024256.00,24648.641",
|
||
|
|
"2026-03-30 15:38,24691.84,24683.97,24693.68,24683.16,45651712,698564608.00,24648.755",
|
||
|
|
"2026-03-30 15:39,24683.64,24682.59,24687.65,24679.83,40900516,525287424.00,24648.864",
|
||
|
|
"2026-03-30 15:40,24683.10,24690.84,24694.74,24678.25,78531211,794705920.00,24648.998",
|
||
|
|
"2026-03-30 15:41,24695.07,24677.40,24695.07,24676.55,39139886,741982208.00,24649.089",
|
||
|
|
"2026-03-30 15:42,24681.44,24683.98,24687.06,24675.15,50662718,714096640.00,24649.200",
|
||
|
|
"2026-03-30 15:43,24683.57,24698.27,24701.46,24683.57,51363731,881901568.00,24649.356",
|
||
|
|
"2026-03-30 15:44,24694.31,24693.51,24699.05,24692.74,54839048,523812864.00,24649.496",
|
||
|
|
"2026-03-30 15:45,24692.88,24693.94,24698.01,24688.86,59980157,690044928.00,24649.636",
|
||
|
|
"2026-03-30 15:46,24703.32,24705.49,24712.14,24697.64,67904652,1292124160.00,24649.812",
|
||
|
|
"2026-03-30 15:47,24701.22,24693.92,24701.22,24691.95,63925566,661241856.00,24649.950",
|
||
|
|
"2026-03-30 15:48,24695.08,24698.25,24700.35,24692.84,51205268,706609152.00,24650.101",
|
||
|
|
"2026-03-30 15:49,24696.93,24695.31,24699.52,24691.51,50323218,716029952.00,24650.242",
|
||
|
|
"2026-03-30 15:50,24693.44,24698.93,24700.06,24688.38,59959914,1001029632.00,24650.393",
|
||
|
|
"2026-03-30 15:51,24709.30,24702.47,24709.30,24697.54,67338842,1109852160.00,24650.554",
|
||
|
|
"2026-03-30 15:52,24700.73,24707.59,24712.74,24700.73,56694330,908673024.00,24650.730",
|
||
|
|
"2026-03-30 15:53,24708.44,24714.56,24714.57,24707.95,52078782,1083949056.00,24650.927",
|
||
|
|
"2026-03-30 15:54,24713.86,24714.69,24715.96,24708.37,67282993,1060536320.00,24651.123",
|
||
|
|
"2026-03-30 15:55,24714.13,24729.39,24730.53,24712.99,67592163,1135050752.00,24651.363",
|
||
|
|
"2026-03-30 15:56,24736.58,24733.03,24736.58,24727.22,83363768,942899200.00,24651.612",
|
||
|
|
"2026-03-30 15:57,24734.22,24738.00,24740.76,24732.00,58387755,797147136.00,24651.875",
|
||
|
|
"2026-03-30 15:58,24736.50,24740.42,24744.51,24733.95,62874532,909312000.00,24652.144",
|
||
|
|
"2026-03-30 15:59,24741.98,24727.14,24741.98,24724.63,68810604,960888832.00,24652.371",
|
||
|
|
"2026-03-30 16:00,24726.22,24750.79,24750.79,24726.22,661542704,8468529152.00,24652.668"
|
||
|
|
]
|
||
|
|
}
|
||
|
|
},
|
||
|
|
"hstech": {
|
||
|
|
"rc": 0,
|
||
|
|
"rt": 10,
|
||
|
|
"svr": 181669693,
|
||
|
|
"lt": 1,
|
||
|
|
"full": 1,
|
||
|
|
"dlmkts": "",
|
||
|
|
"data": {
|
||
|
|
"code": "HSTECH",
|
||
|
|
"market": 124,
|
||
|
|
"type": 4,
|
||
|
|
"status": 0,
|
||
|
|
"name": "恒生科技指数",
|
||
|
|
"decimal": 2,
|
||
|
|
"preSettlement": 4778.01,
|
||
|
|
"preClose": 4778.01,
|
||
|
|
"trends": [
|
||
|
|
"2026-03-30 09:30,4645.26,4645.26,4645.26,4645.26,19358509,0.00,0.000",
|
||
|
|
"2026-03-30 09:31,4654.32,4667.53,4673.51,4654.32,45653563,2926993024.00,4667.530",
|
||
|
|
"2026-03-30 09:32,4667.93,4670.30,4677.07,4662.88,17361268,815832656.00,4668.453",
|
||
|
|
"2026-03-30 09:33,4669.27,4666.52,4669.27,4663.32,18746386,658601376.00,4667.969",
|
||
|
|
"2026-03-30 09:34,4666.95,4672.16,4675.06,4665.66,18737245,590579088.00,4668.807",
|
||
|
|
"2026-03-30 09:35,4672.34,4678.14,4679.62,4672.34,10608097,625347008.00,4670.362",
|
||
|
|
"2026-03-30 09:36,4681.22,4670.44,4681.22,4666.58,12683810,719965568.00,4670.373",
|
||
|
|
"2026-03-30 09:37,4669.93,4677.03,4677.03,4669.34,11199272,531553152.00,4671.205",
|
||
|
|
"2026-03-30 09:38,4677.38,4681.72,4682.18,4676.00,6793955,399687792.00,4672.373",
|
||
|
|
"2026-03-30 09:39,4681.55,4674.06,4689.79,4672.88,12495520,495005712.00,4672.541",
|
||
|
|
"2026-03-30 09:40,4677.22,4677.22,4684.35,4676.49,6603990,402143776.00,4672.966",
|
||
|
|
"2026-03-30 09:41,4680.64,4670.14,4683.12,4669.78,7833774,394299136.00,4672.730",
|
||
|
|
"2026-03-30 09:42,4670.29,4681.19,4681.19,4670.29,6290224,374676912.00,4673.380",
|
||
|
|
"2026-03-30 09:43,4680.42,4671.80,4680.42,4671.80,8556588,461665152.00,4673.267",
|
||
|
|
"2026-03-30 09:44,4670.78,4666.73,4670.78,4664.71,8798677,460800592.00,4672.831",
|
||
|
|
"2026-03-30 09:45,4665.50,4674.00,4677.74,4665.36,8952451,410105680.00,4672.904",
|
||
|
|
"2026-03-30 09:46,4676.22,4669.71,4677.72,4669.19,16136766,524783808.00,4672.716",
|
||
|
|
"2026-03-30 09:47,4669.77,4679.54,4679.54,4669.77,11216835,264370978.00,4673.095",
|
||
|
|
"2026-03-30 09:48,4679.33,4668.56,4679.44,4667.82,9137222,376063840.00,4672.856",
|
||
|
|
"2026-03-30 09:49,4668.91,4662.64,4672.10,4662.64,5738514,379323824.00,4672.345",
|
||
|
|
"2026-03-30 09:50,4663.44,4658.28,4664.50,4658.15,8798009,263067758.00,4671.675",
|
||
|
|
"2026-03-30 09:51,4662.29,4658.05,4663.46,4657.16,5752672,276895984.00,4671.055",
|
||
|
|
"2026-03-30 09:52,4658.24,4653.95,4658.24,4653.50,3256036,196124080.00,4670.311",
|
||
|
|
"2026-03-30 09:53,4653.25,4652.14,4653.96,4650.66,3519343,213300959.00,4669.553",
|
||
|
|
"2026-03-30 09:54,4651.86,4651.68,4653.33,4650.59,4530900,186228687.00,4668.838",
|
||
|
|
"2026-03-30 09:55,4651.39,4652.87,4653.15,4650.66,6104269,243112841.00,4668.223",
|
||
|
|
"2026-03-30 09:56,4656.18,4657.78,4662.31,4656.18,7884850,366244256.00,4667.836",
|
||
|
|
"2026-03-30 09:57,4657.66,4653.42,4657.98,4653.37,3096685,183934072.00,4667.321",
|
||
|
|
"2026-03-30 09:58,4654.02,4655.43,4656.80,4648.54,5817526,307605184.00,4666.910",
|
||
|
|
"2026-03-30 09:59,4655.25,4654.41,4659.53,4654.37,4442324,314266176.00,4666.493",
|
||
|
|
"2026-03-30 10:00,4651.75,4647.63,4656.44,4647.63,5457594,292184608.00,4665.884",
|
||
|
|
"2026-03-30 10:01,4650.07,4652.41,4655.04,4650.07,6550308,222023130.00,4665.462",
|
||
|
|
"2026-03-30 10:02,4652.33,4655.45,4659.49,4652.33,3801066,208428946.00,4665.158",
|
||
|
|
"2026-03-30 10:03,4656.03,4650.29,4658.20,4649.75,3197826,177934355.00,4664.720",
|
||
|
|
"2026-03-30 10:04,4651.47,4655.41,4655.99,4650.62,3104078,188894535.00,4664.454",
|
||
|
|
"2026-03-30 10:05,4655.66,4654.35,4660.07,4653.72,8048855,297507600.00,4664.173",
|
||
|
|
"2026-03-30 10:06,4657.29,4656.20,4658.86,4654.93,4976661,194125931.00,4663.957",
|
||
|
|
"2026-03-30 10:07,4656.41,4655.69,4656.53,4653.88,2806815,153598766.00,4663.739",
|
||
|
|
"2026-03-30 10:08,4655.60,4665.90,4665.90,4655.60,4398247,222467213.00,4663.794",
|
||
|
|
"2026-03-30 10:09,4665.95,4663.18,4666.79,4662.43,2980834,186774314.00,4663.778",
|
||
|
|
"2026-03-30 10:10,4662.54,4657.42,4666.07,4656.69,3785560,210348247.00,4663.622",
|
||
|
|
"2026-03-30 10:11,4660.16,4667.18,4667.18,4660.12,4190480,180012929.00,4663.706",
|
||
|
|
"2026-03-30 10:12,4667.27,4663.32,4670.15,4662.71,2818110,148523748.00,4663.697",
|
||
|
|
"2026-03-30 10:13,4663.41,4660.56,4664.11,4659.76,2334443,122902355.00,4663.625",
|
||
|
|
"2026-03-30 10:14,4660.31,4661.86,4662.62,4659.86,4603103,259711555.00,4663.585",
|
||
|
|
"2026-03-30 10:15,4662.74,4658.22,4663.47,4657.75,3092844,203479855.00,4663.468",
|
||
|
|
"2026-03-30 10:16,4661.44,4653.64,4661.44,4653.54,3874165,300424816.00,4663.258",
|
||
|
|
"2026-03-30 10:17,4653.59,4646.88,4654.26,4646.88,6113457,239815581.00,4662.916",
|
||
|
|
"2026-03-30 10:18,4647.16,4656.11,4656.11,4647.02,4416387,331482128.00,4662.777",
|
||
|
|
"2026-03-30 10:19,4656.55,4653.43,4656.55,4651.86,2620594,144169289.00,4662.590",
|
||
|
|
"2026-03-30 10:20,4652.25,4652.61,4653.61,4650.97,2476900,156564691.00,4662.394",
|
||
|
|
"2026-03-30 10:21,4654.64,4647.37,4654.64,4646.17,3932598,402534000.00,4662.105",
|
||
|
|
"2026-03-30 10:22,4648.19,4644.37,4648.19,4644.37,2523686,205956965.00,4661.770",
|
||
|
|
"2026-03-30 10:23,4643.90,4640.84,4644.60,4639.95,13568088,515406832.00,4661.382",
|
||
|
|
"2026-03-30 10:24,4640.57,4639.45,4641.08,4638.88,5223318,310767552.00,4660.983",
|
||
|
|
"2026-03-30 10:25,4639.43,4647.73,4648.66,4639.43,8710675,228002655.00,4660.746",
|
||
|
|
"2026-03-30 10:26,4649.77,4646.99,4649.77,4645.17,3115071,211387679.00,4660.504",
|
||
|
|
"2026-03-30 10:27,4646.36,4644.45,4647.29,4643.64,3747731,115152616.00,4660.227",
|
||
|
|
"2026-03-30 10:28,4644.17,4637.24,4644.56,4637.01,8458608,253562804.00,4659.837",
|
||
|
|
"2026-03-30 10:29,4636.29,4633.00,4636.57,4632.97,2864967,180534642.00,4659.389",
|
||
|
|
"2026-03-30 10:30,4633.66,4634.85,4635.04,4632.52,4216099,245813405.00,4658.986",
|
||
|
|
"2026-03-30 10:31,4639.39,4637.28,4639.95,4636.67,4962016,278756560.00,4658.635",
|
||
|
|
"2026-03-30 10:32,4637.32,4629.25,4637.32,4628.79,4650000,301218144.00,4658.168",
|
||
|
|
"2026-03-30 10:33,4628.67,4628.44,4629.58,4626.98,3920780,203327211.00,4657.703",
|
||
|
|
"2026-03-30 10:34,4627.47,4620.25,4627.53,4620.01,7786343,240397925.00,4657.126",
|
||
|
|
"2026-03-30 10:35,4619.67,4629.74,4631.18,4619.67,4039780,251882311.00,4656.711",
|
||
|
|
"2026-03-30 10:36,4632.51,4627.82,4632.51,4627.10,2463500,136547965.00,4656.279",
|
||
|
|
"2026-03-30 10:37,4627.60,4629.57,4630.54,4624.73,3380779,199501546.00,4655.886",
|
||
|
|
"2026-03-30 10:38,4630.03,4628.34,4630.18,4627.42,2037580,163247723.00,4655.486",
|
||
|
|
"2026-03-30 10:39,4627.79,4629.22,4629.24,4626.80,2733282,145183756.00,4655.110",
|
||
|
|
"2026-03-30 10:40,4629.50,4627.68,4630.40,4627.68,1994498,115361652.00,4654.723",
|
||
|
|
"2026-03-30 10:41,4630.75,4633.33,4634.20,4630.43,10742792,259957959.00,4654.425",
|
||
|
|
"2026-03-30 10:42,4632.88,4636.91,4636.91,4632.06,3840232,192196107.00,4654.185",
|
||
|
|
"2026-03-30 10:43,4637.16,4642.48,4642.48,4635.65,3609508,207523994.00,4654.026",
|
||
|
|
"2026-03-30 10:44,4643.19,4647.56,4647.56,4643.19,3122079,139378922.00,4653.939",
|
||
|
|
"2026-03-30 10:45,4647.23,4647.25,4649.41,4646.82,2386409,153088748.00,4653.850",
|
||
|
|
"2026-03-30 10:46,4649.43,4649.70,4649.70,4644.66,2464433,130539191.00,4653.796",
|
||
|
|
"2026-03-30 10:47,4650.01,4653.34,4653.34,4649.69,2238593,158877563.00,4653.790",
|
||
|
|
"2026-03-30 10:48,4652.35,4655.07,4655.23,4651.68,1566740,95933278.00,4653.806",
|
||
|
|
"2026-03-30 10:49,4654.77,4657.84,4657.84,4653.85,2459337,161354474.00,4653.856",
|
||
|
|
"2026-03-30 10:50,4657.69,4661.66,4661.66,4657.69,2420078,153717444.00,4653.952",
|
||
|
|
"2026-03-30 10:51,4663.59,4656.21,4663.59,4656.17,3514995,191491529.00,4653.979",
|
||
|
|
"2026-03-30 10:52,4655.27,4658.56,4659.88,4654.77,1702226,111934924.00,4654.034",
|
||
|
|
"2026-03-30 10:53,4659.06,4660.69,4661.23,4658.84,1727056,130559911.00,4654.113",
|
||
|
|
"2026-03-30 10:54,4660.93,4661.58,4661.65,4659.65,2571000,167511086.00,4654.200",
|
||
|
|
"2026-03-30 10:55,4661.16,4661.72,4664.39,4661.16,2270070,130424568.00,4654.287",
|
||
|
|
"2026-03-30 10:56,4663.84,4657.94,4665.04,4657.77,2517430,226431450.00,4654.328",
|
||
|
|
"2026-03-30 10:57,4657.41,4657.90,4658.74,4657.14,2137484,96525737.00,4654.368",
|
||
|
|
"2026-03-30 10:58,4657.38,4658.18,4659.36,4657.03,1437774,75697276.00,4654.410",
|
||
|
|
"2026-03-30 10:59,4658.44,4657.25,4658.44,4656.91,1483283,87239233.00,4654.441",
|
||
|
|
"2026-03-30 11:00,4657.42,4661.40,4661.40,4657.06,1746095,83646185.00,4654.517",
|
||
|
|
"2026-03-30 11:01,4664.70,4665.08,4665.08,4659.85,2868980,192152551.00,4654.631",
|
||
|
|
"2026-03-30 11:02,4664.36,4664.04,4665.50,4663.92,3123661,83050744.00,4654.732",
|
||
|
|
"2026-03-30 11:03,4663.87,4669.61,4669.61,4663.84,9100374,169281732.00,4654.890",
|
||
|
|
"2026-03-30 11:04,4669.43,4670.99,4670.99,4668.27,1786784,96460635.00,4655.059",
|
||
|
|
"2026-03-30 11:05,4670.94,4676.94,4677.79,4670.94,8888876,148302547.00,4655.286",
|
||
|
|
"2026-03-30 11:06,4678.81,4681.24,4681.49,4678.66,12419768,187635986.00,4655.553",
|
||
|
|
"2026-03-30 11:07,4681.24,4689.38,4689.62,4681.24,3096390,181682579.00,4655.898",
|
||
|
|
"2026-03-30 11:08,4689.58,4684.96,4689.58,4684.96,1891542,166833398.00,4656.191",
|
||
|
|
"2026-03-30 11:09,4684.94,4686.53,4686.76,4684.07,4575155,100165128.00,4656.494",
|
||
|
|
"2026-03-30 11:10,4686.66,4686.69,4688.90,4686.01,4143874,180528761.00,4656.792",
|
||
|
|
"2026-03-30 11:11,4689.84,4688.57,4691.79,4688.50,5823690,164654245.00,4657.103",
|
||
|
|
"2026-03-30 11:12,4688.34,4689.68,4689.80,4687.27,1659870,112482590.00,4657.419",
|
||
|
|
"2026-03-30 11:13,4689.43,4691.60,4692.83,4689.43,1889970,113079675.00,4657.747",
|
||
|
|
"2026-03-30 11:14,4691.82,4682.49,4691.82,4681.95,2773990,135417983.00,4657.982",
|
||
|
|
"2026-03-30 11:15,4683.03,4683.74,4684.71,4682.99,2271985,80232872.00,4658.225",
|
||
|
|
"2026-03-30 11:16,4685.42,4680.23,4686.03,4679.35,2711650,146412063.00,4658.430",
|
||
|
|
"2026-03-30 11:17,4680.33,4677.59,4680.73,4677.59,1395071,71169527.00,4658.607",
|
||
|
|
"2026-03-30 11:18,4677.25,4680.44,4680.44,4677.19,1563751,96530870.00,4658.807",
|
||
|
|
"2026-03-30 11:19,4680.35,4685.99,4685.99,4680.35,2130918,130722743.00,4659.054",
|
||
|
|
"2026-03-30 11:20,4686.92,4687.90,4690.85,4686.92,2045426,117927121.00,4659.313",
|
||
|
|
"2026-03-30 11:21,4690.83,4689.20,4690.89,4687.43,2128660,113591173.00,4659.579",
|
||
|
|
"2026-03-30 11:22,4688.93,4687.34,4690.16,4687.34,1707330,101853592.00,4659.824",
|
||
|
|
"2026-03-30 11:23,4686.45,4688.73,4688.73,4686.39,1623484,84774592.00,4660.077",
|
||
|
|
"2026-03-30 11:24,4688.08,4693.14,4693.26,4688.06,2038480,115399263.00,4660.364",
|
||
|
|
"2026-03-30 11:25,4693.76,4699.73,4699.78,4693.76,3370180,124327627.00,4660.703",
|
||
|
|
"2026-03-30 11:26,4702.19,4694.00,4702.19,4693.84,1749370,101780453.00,4660.987",
|
||
|
|
"2026-03-30 11:27,4694.05,4689.51,4694.30,4688.80,1440893,78620320.00,4661.228",
|
||
|
|
"2026-03-30 11:28,4689.46,4690.06,4692.86,4688.76,2266170,127275380.00,4661.470",
|
||
|
|
"2026-03-30 11:29,4688.89,4688.43,4689.89,4688.18,870186,61209450.00,4661.694",
|
||
|
|
"2026-03-30 11:30,4688.38,4691.96,4692.61,4688.38,2085688,97714901.00,4661.944",
|
||
|
|
"2026-03-30 11:31,4694.07,4694.63,4694.85,4691.54,2154670,133728110.00,4662.211",
|
||
|
|
"2026-03-30 11:32,4695.32,4698.13,4700.02,4695.32,2006174,100539191.00,4662.503",
|
||
|
|
"2026-03-30 11:33,4698.40,4696.72,4698.84,4695.04,982000,96555349.00,4662.778",
|
||
|
|
"2026-03-30 11:34,4696.92,4697.54,4697.54,4695.66,973731,58748437.00,4663.056",
|
||
|
|
"2026-03-30 11:35,4697.40,4697.48,4698.41,4697.18,673076,57476318.00,4663.329",
|
||
|
|
"2026-03-30 11:36,4699.32,4696.65,4699.52,4695.56,1512350,79036968.00,4663.591",
|
||
|
|
"2026-03-30 11:37,4696.65,4693.41,4697.38,4693.41,2437538,98851697.00,4663.823",
|
||
|
|
"2026-03-30 11:38,4693.01,4692.68,4693.92,4691.04,1181982,57114370.00,4664.046",
|
||
|
|
"2026-03-30 11:39,4692.25,4693.02,4693.02,4691.60,1349620,65241960.00,4664.268",
|
||
|
|
"2026-03-30 11:40,4693.66,4690.46,4694.13,4689.59,1513580,81448579.00,4664.467",
|
||
|
|
"2026-03-30 11:41,4691.76,4692.56,4692.82,4690.21,2316650,127150472.00,4664.679",
|
||
|
|
"2026-03-30 11:42,4692.91,4693.61,4694.00,4692.58,770735,42466068.00,4664.896",
|
||
|
|
"2026-03-30 11:43,4693.74,4693.19,4694.02,4691.60,1028195,64479649.00,4665.107",
|
||
|
|
"2026-03-30 11:44,4693.38,4693.32,4694.86,4693.32,695153,31894450.00,4665.315",
|
||
|
|
"2026-03-30 11:45,4693.80,4696.06,4697.86,4693.80,6911960,145131952.00,4665.541",
|
||
|
|
"2026-03-30 11:46,4698.21,4693.60,4698.76,4693.39,1817575,110772284.00,4665.745",
|
||
|
|
"2026-03-30 11:47,4693.45,4693.39,4694.58,4693.05,758110,40738239.00,4665.945",
|
||
|
|
"2026-03-30 11:48,4693.15,4693.41,4694.08,4692.47,746320,49309547.00,4666.142",
|
||
|
|
"2026-03-30 11:49,4693.81,4695.12,4696.36,4693.49,1204516,84752904.00,4666.348",
|
||
|
|
"2026-03-30 11:50,4695.17,4697.46,4698.13,4694.82,988050,60816869.00,4666.568",
|
||
|
|
"2026-03-30 11:51,4699.87,4694.99,4699.87,4694.59,1369970,94880996.00,4666.768",
|
||
|
|
"2026-03-30 11:52,4695.33,4694.35,4695.33,4693.66,640220,25577567.00,4666.960",
|
||
|
|
"2026-03-30 11:53,4694.10,4694.77,4695.20,4693.24,1245190,47739244.00,4667.153",
|
||
|
|
"2026-03-30 11:54,4695.21,4696.62,4697.37,4694.86,972465,65460982.00,4667.356",
|
||
|
|
"2026-03-30 11:55,4696.33,4693.43,4696.57,4693.43,1122051,43583954.00,4667.534",
|
||
|
|
"2026-03-30 11:56,4695.48,4694.31,4695.85,4694.10,1030706,57900065.00,4667.716",
|
||
|
|
"2026-03-30 11:57,4693.97,4693.44,4694.15,4692.88,941659,77797713.00,4667.889",
|
||
|
|
"2026-03-30 11:58,4693.23,4696.28,4696.36,4693.23,659910,40446426.00,4668.079",
|
||
|
|
"2026-03-30 11:59,4695.47,4694.60,4696.82,4694.44,1777810,88401878.00,4668.255",
|
||
|
|
"2026-03-30 12:00,4694.70,4698.51,4698.51,4694.62,1303100,42627848.00,4668.455",
|
||
|
|
"2026-03-30 13:01,4695.76,4701.41,4701.41,4693.50,13861460,428825616.00,4668.671",
|
||
|
|
"2026-03-30 13:02,4700.67,4695.62,4701.54,4695.53,6682271,263547714.00,4668.847",
|
||
|
|
"2026-03-30 13:03,4695.23,4696.16,4696.34,4692.87,11808324,182750876.00,4669.024",
|
||
|
|
"2026-03-30 13:04,4696.19,4699.89,4701.05,4696.19,2072698,141800651.00,4669.223",
|
||
|
|
"2026-03-30 13:05,4699.78,4701.34,4702.06,4697.75,1543753,83781393.00,4669.428",
|
||
|
|
"2026-03-30 13:06,4703.69,4697.73,4703.69,4697.02,1780834,114840580.00,4669.608",
|
||
|
|
"2026-03-30 13:07,4696.75,4692.13,4697.25,4692.13,10770870,157381713.00,4669.750",
|
||
|
|
"2026-03-30 13:08,4689.57,4684.07,4689.80,4682.93,3326747,187997838.00,4669.840",
|
||
|
|
"2026-03-30 13:09,4684.27,4689.31,4689.31,4683.39,11561072,177292047.00,4669.961",
|
||
|
|
"2026-03-30 13:10,4689.98,4712.16,4712.16,4689.98,6511432,380312928.00,4670.223",
|
||
|
|
"2026-03-30 13:11,4718.70,4721.72,4727.42,4718.20,19089167,449302736.00,4670.540",
|
||
|
|
"2026-03-30 13:12,4721.95,4714.39,4725.83,4714.39,3029371,224071642.00,4670.809",
|
||
|
|
"2026-03-30 13:13,4714.70,4705.60,4714.74,4705.60,7669780,288953712.00,4671.021",
|
||
|
|
"2026-03-30 13:14,4705.80,4700.01,4706.75,4699.52,2363750,169244051.00,4671.196",
|
||
|
|
"2026-03-30 13:15,4700.13,4693.43,4701.14,4692.07,5174739,168022630.00,4671.329",
|
||
|
|
"2026-03-30 13:16,4697.96,4701.57,4702.75,4696.04,6327543,207969260.00,4671.510",
|
||
|
|
"2026-03-30 13:17,4701.66,4703.58,4704.97,4701.64,1553871,94577410.00,4671.700",
|
||
|
|
"2026-03-30 13:18,4703.91,4703.21,4705.37,4702.72,1257868,99513736.00,4671.886",
|
||
|
|
"2026-03-30 13:19,4703.67,4710.42,4711.38,4703.67,3541845,119777492.00,4672.112",
|
||
|
|
"2026-03-30 13:20,4710.59,4708.32,4710.98,4708.01,10595892,130320764.00,4672.323",
|
||
|
|
"2026-03-30 13:21,4710.83,4704.41,4711.58,4703.67,2695690,132992703.00,4672.509",
|
||
|
|
"2026-03-30 13:22,4704.11,4700.45,4705.79,4700.34,1604530,92108446.00,4672.670",
|
||
|
|
"2026-03-30 13:23,4700.39,4691.45,4700.99,4690.40,4008300,139989153.00,4672.777",
|
||
|
|
"2026-03-30 13:24,4691.59,4693.90,4696.20,4691.59,1340350,84327376.00,4672.897",
|
||
|
|
"2026-03-30 13:25,4693.70,4693.86,4694.86,4692.16,1333949,84682711.00,4673.016",
|
||
|
|
"2026-03-30 13:26,4697.59,4690.52,4697.59,4690.50,1848175,116085944.00,4673.114",
|
||
|
|
"2026-03-30 13:27,4690.30,4686.59,4690.30,4685.84,2172340,106470244.00,4673.189",
|
||
|
|
"2026-03-30 13:28,4686.56,4686.41,4686.91,4685.38,1893770,90229079.00,4673.262",
|
||
|
|
"2026-03-30 13:29,4686.06,4687.68,4687.68,4685.84,1448110,107238944.00,4673.342",
|
||
|
|
"2026-03-30 13:30,4687.45,4685.51,4687.45,4685.39,996311,67153770.00,4673.409",
|
||
|
|
"2026-03-30 13:31,4686.44,4680.53,4686.44,4679.33,4593070,165897250.00,4673.448",
|
||
|
|
"2026-03-30 13:32,4681.06,4683.02,4683.18,4680.38,1640070,108960309.00,4673.500",
|
||
|
|
"2026-03-30 13:33,4683.09,4690.91,4690.91,4682.66,3428970,170819890.00,4673.594",
|
||
|
|
"2026-03-30 13:34,4690.90,4689.92,4691.20,4689.35,1100692,49266419.00,4673.682",
|
||
|
|
"2026-03-30 13:35,4690.12,4689.43,4690.92,4689.10,1358190,61077842.00,4673.766",
|
||
|
|
"2026-03-30 13:36,4690.33,4683.94,4691.08,4683.94,2058630,126114083.00,4673.820",
|
||
|
|
"2026-03-30 13:37,4683.60,4683.07,4683.60,4682.09,1627533,97827407.00,4673.869",
|
||
|
|
"2026-03-30 13:38,4683.55,4683.41,4685.09,4682.93,1528750,54066014.00,4673.919",
|
||
|
|
"2026-03-30 13:39,4683.17,4677.02,4683.18,4676.94,2350107,108121240.00,4673.935",
|
||
|
|
"2026-03-30 13:40,4676.62,4678.22,4679.11,4675.65,1721681,99800796.00,4673.957",
|
||
|
|
"2026-03-30 13:41,4679.41,4677.80,4681.49,4677.80,1707480,91600886.00,4673.977",
|
||
|
|
"2026-03-30 13:42,4677.64,4674.99,4677.65,4673.49,1925585,111733448.00,4673.982",
|
||
|
|
"2026-03-30 13:43,4675.10,4670.85,4675.34,4670.73,3158000,89905394.00,4673.965",
|
||
|
|
"2026-03-30 13:44,4671.64,4672.33,4672.33,4669.68,2231950,137279506.00,4673.956",
|
||
|
|
"2026-03-30 13:45,4671.97,4669.78,4671.97,4669.57,14906820,84567445.00,4673.934",
|
||
|
|
"2026-03-30 13:46,4673.15,4671.72,4673.15,4668.89,3492854,129490909.00,4673.922",
|
||
|
|
"2026-03-30 13:47,4671.19,4665.76,4671.19,4665.76,6339360,107381401.00,4673.880",
|
||
|
|
"2026-03-30 13:48,4665.04,4664.28,4665.26,4663.26,3675609,107358752.00,4673.831",
|
||
|
|
"2026-03-30 13:49,4664.63,4662.58,4664.98,4662.15,1685185,93528365.00,4673.774",
|
||
|
|
"2026-03-30 13:50,4663.24,4670.46,4671.34,4662.79,4000750,243610484.00,4673.757",
|
||
|
|
"2026-03-30 13:51,4672.93,4670.32,4672.93,4669.24,2635680,107607541.00,4673.739",
|
||
|
|
"2026-03-30 13:52,4670.24,4668.45,4670.58,4668.45,712070,58761653.00,4673.712",
|
||
|
|
"2026-03-30 13:53,4667.92,4672.35,4673.27,4667.92,3000800,127821975.00,4673.705",
|
||
|
|
"2026-03-30 13:54,4672.35,4673.15,4673.34,4671.23,1443383,56617737.00,4673.702",
|
||
|
|
"2026-03-30 13:55,4673.15,4672.78,4673.89,4672.25,2385878,86896036.00,4673.697",
|
||
|
|
"2026-03-30 13:56,4674.20,4669.52,4674.20,4669.52,2165460,105824439.00,4673.676",
|
||
|
|
"2026-03-30 13:57,4669.17,4669.62,4671.14,4668.67,996550,69485689.00,4673.656",
|
||
|
|
"2026-03-30 13:58,4669.88,4673.30,4673.30,4669.06,1682417,112051925.00,4673.654",
|
||
|
|
"2026-03-30 13:59,4673.90,4675.20,4675.20,4673.10,1269440,42681647.00,4673.661",
|
||
|
|
"2026-03-30 14:00,4675.37,4673.89,4675.66,4673.89,1696310,125769904.00,4673.662",
|
||
|
|
"2026-03-30 14:01,4675.31,4676.63,4676.63,4674.20,3115950,140640492.00,4673.676",
|
||
|
|
"2026-03-30 14:02,4676.23,4679.16,4681.06,4676.23,8461219,100302956.00,4673.701",
|
||
|
|
"2026-03-30 14:03,4679.24,4679.15,4679.51,4677.96,882671,44817721.00,4673.726",
|
||
|
|
"2026-03-30 14:04,4678.68,4677.41,4678.91,4675.37,2231630,136340165.00,4673.743",
|
||
|
|
"2026-03-30 14:05,4677.70,4683.09,4683.72,4677.70,2366051,131790652.00,4673.786",
|
||
|
|
"2026-03-30 14:06,4685.29,4682.02,4685.63,4682.02,3143978,97741098.00,4673.823",
|
||
|
|
"2026-03-30 14:07,4682.26,4680.42,4682.31,4679.79,2018328,110659191.00,4673.853",
|
||
|
|
"2026-03-30 14:08,4681.31,4681.75,4682.21,4680.76,1533763,139767063.00,4673.889",
|
||
|
|
"2026-03-30 14:09,4682.17,4681.93,4682.81,4680.60,1357666,102883159.00,4673.925",
|
||
|
|
"2026-03-30 14:10,4682.30,4680.91,4684.77,4680.84,3822644,157162766.00,4673.956",
|
||
|
|
"2026-03-30 14:11,4682.64,4678.10,4682.64,4677.96,2789240,162557251.00,4673.974",
|
||
|
|
"2026-03-30 14:12,4678.40,4678.10,4679.39,4677.98,2163950,79330085.00,4673.992",
|
||
|
|
"2026-03-30 14:13,4677.50,4677.27,4677.64,4676.50,1150530,61634403.00,4674.006",
|
||
|
|
"2026-03-30 14:14,4677.21,4674.16,4677.21,4674.16,1959765,103879983.00,4674.006",
|
||
|
|
"2026-03-30 14:15,4674.64,4672.87,4674.64,4672.51,2317562,112288286.00,4674.000",
|
||
|
|
"2026-03-30 14:16,4675.75,4673.82,4676.00,4673.82,2763650,144511330.00,4673.999",
|
||
|
|
"2026-03-30 14:17,4673.94,4674.83,4675.43,4672.11,7962080,96952570.00,4674.002",
|
||
|
|
"2026-03-30 14:18,4675.20,4672.92,4675.61,4672.64,1875708,55142709.00,4673.997",
|
||
|
|
"2026-03-30 14:19,4672.72,4672.52,4674.02,4671.58,2634210,79536885.00,4673.990",
|
||
|
|
"2026-03-30 14:20,4672.81,4672.36,4674.07,4672.03,1250277,65787461.00,4673.982",
|
||
|
|
"2026-03-30 14:21,4673.89,4674.58,4674.58,4671.33,4385910,156290768.00,4673.984",
|
||
|
|
"2026-03-30 14:22,4674.58,4679.50,4680.05,4674.43,3113920,132398717.00,4674.007",
|
||
|
|
"2026-03-30 14:23,4679.79,4682.23,4682.74,4679.50,1859403,79337847.00,4674.042",
|
||
|
|
"2026-03-30 14:24,4682.31,4682.31,4682.49,4681.67,2491131,59590324.00,4674.077",
|
||
|
|
"2026-03-30 14:25,4682.64,4681.22,4682.80,4681.15,2217786,122138379.00,4674.107",
|
||
|
|
"2026-03-30 14:26,4681.67,4681.83,4681.96,4679.37,2487463,150464803.00,4674.139",
|
||
|
|
"2026-03-30 14:27,4681.05,4684.57,4685.14,4681.05,3411385,112685434.00,4674.182",
|
||
|
|
"2026-03-30 14:28,4684.79,4685.05,4686.26,4683.64,1293268,66349733.00,4674.227",
|
||
|
|
"2026-03-30 14:29,4686.21,4688.36,4689.16,4686.21,1305555,73927532.00,4674.285",
|
||
|
|
"2026-03-30 14:30,4688.14,4686.95,4690.14,4686.32,1715760,100736415.00,4674.337",
|
||
|
|
"2026-03-30 14:31,4688.49,4688.42,4690.77,4688.30,3304805,148484065.00,4674.395",
|
||
|
|
"2026-03-30 14:32,4688.88,4690.71,4690.95,4688.47,1075380,55042650.00,4674.462",
|
||
|
|
"2026-03-30 14:33,4690.09,4690.03,4690.43,4689.42,994720,54100879.00,4674.525",
|
||
|
|
"2026-03-30 14:34,4689.65,4690.31,4691.38,4689.65,1139930,48458335.00,4674.589",
|
||
|
|
"2026-03-30 14:35,4690.04,4698.91,4699.38,4689.95,10588018,222387486.00,4674.687",
|
||
|
|
"2026-03-30 14:36,4700.48,4699.90,4701.04,4699.44,2100254,92796487.00,4674.789",
|
||
|
|
"2026-03-30 14:37,4699.66,4700.02,4700.30,4698.44,1256020,72680231.00,4674.890",
|
||
|
|
"2026-03-30 14:38,4700.73,4696.99,4701.44,4696.99,2600085,152329718.00,4674.978",
|
||
|
|
"2026-03-30 14:39,4696.33,4690.85,4696.33,4690.29,4405893,127857049.00,4675.041",
|
||
|
|
"2026-03-30 14:40,4691.33,4691.65,4692.23,4689.34,2248890,138579385.00,4675.107",
|
||
|
|
"2026-03-30 14:41,4694.21,4692.84,4694.21,4690.48,2378325,124524395.00,4675.177",
|
||
|
|
"2026-03-30 14:42,4693.00,4695.85,4697.49,4693.00,2566615,119190173.00,4675.258",
|
||
|
|
"2026-03-30 14:43,4695.35,4697.62,4697.62,4695.10,1135863,47844644.00,4675.346",
|
||
|
|
"2026-03-30 14:44,4697.95,4699.13,4699.41,4697.70,1243440,54587149.00,4675.439",
|
||
|
|
"2026-03-30 14:45,4698.66,4704.05,4704.96,4698.66,6197122,148483529.00,4675.550",
|
||
|
|
"2026-03-30 14:46,4705.97,4701.56,4705.97,4701.48,1575266,90016157.00,4675.651",
|
||
|
|
"2026-03-30 14:47,4701.25,4705.76,4705.90,4701.25,2431670,118351043.00,4675.767",
|
||
|
|
"2026-03-30 14:48,4705.16,4705.82,4706.19,4704.58,1043843,55816094.00,4675.883",
|
||
|
|
"2026-03-30 14:49,4706.14,4704.05,4706.72,4704.05,1668984,81488826.00,4675.991",
|
||
|
|
"2026-03-30 14:50,4704.22,4705.74,4706.67,4703.95,1915974,128916572.00,4676.104",
|
||
|
|
"2026-03-30 14:51,4706.88,4703.23,4706.88,4702.86,2914982,122575103.00,4676.207",
|
||
|
|
"2026-03-30 14:52,4703.08,4702.93,4704.11,4702.64,885686,47295482.00,4676.308",
|
||
|
|
"2026-03-30 14:53,4703.21,4700.54,4703.90,4700.54,1610590,158542781.00,4676.399",
|
||
|
|
"2026-03-30 14:54,4700.24,4695.80,4700.24,4695.47,2214533,112963819.00,4676.472",
|
||
|
|
"2026-03-30 14:55,4695.57,4694.62,4696.32,4694.10,2790040,172125680.00,4676.540",
|
||
|
|
"2026-03-30 14:56,4697.15,4694.13,4697.15,4693.29,2298151,136555379.00,4676.605",
|
||
|
|
"2026-03-30 14:57,4694.67,4692.03,4695.23,4691.28,1247132,87093200.00,4676.662",
|
||
|
|
"2026-03-30 14:58,4691.93,4691.16,4692.26,4690.81,1334831,66089668.00,4676.715",
|
||
|
|
"2026-03-30 14:59,4691.66,4692.37,4692.68,4689.63,1962221,112433491.00,4676.772",
|
||
|
|
"2026-03-30 15:00,4693.17,4693.33,4695.05,4692.56,1624707,96878493.00,4676.833",
|
||
|
|
"2026-03-30 15:01,4696.53,4690.15,4696.53,4690.02,2156100,131986651.00,4676.881",
|
||
|
|
"2026-03-30 15:02,4689.80,4686.80,4690.04,4686.15,2350990,152753305.00,4676.917",
|
||
|
|
"2026-03-30 15:03,4686.95,4684.82,4688.03,4684.28,5983149,70444001.00,4676.945",
|
||
|
|
"2026-03-30 15:04,4684.68,4684.04,4685.17,4682.99,2817051,98652099.00,4676.970",
|
||
|
|
"2026-03-30 15:05,4684.41,4687.31,4688.68,4684.36,2136440,121811550.00,4677.007",
|
||
|
|
"2026-03-30 15:06,4689.95,4684.28,4689.95,4683.85,2089400,130479555.00,4677.033",
|
||
|
|
"2026-03-30 15:07,4683.99,4684.17,4684.89,4683.35,2056165,89091794.00,4677.058",
|
||
|
|
"2026-03-30 15:08,4684.66,4683.22,4684.80,4683.01,1562414,54671920.00,4677.080",
|
||
|
|
"2026-03-30 15:09,4683.46,4682.92,4683.97,4682.55,2103280,75046439.00,4677.100",
|
||
|
|
"2026-03-30 15:10,4682.62,4684.36,4685.31,4682.25,3024732,132309657.00,4677.125",
|
||
|
|
"2026-03-30 15:11,4686.05,4683.87,4686.05,4683.67,1918241,108589812.00,4677.148",
|
||
|
|
"2026-03-30 15:12,4683.36,4679.99,4683.36,4678.73,2790570,131631734.00,4677.158",
|
||
|
|
"2026-03-30 15:13,4680.66,4681.46,4682.70,4680.00,2141410,103886898.00,4677.173",
|
||
|
|
"2026-03-30 15:14,4682.13,4680.31,4682.46,4680.07,1942502,114549915.00,4677.184",
|
||
|
|
"2026-03-30 15:15,4680.73,4681.51,4682.81,4679.59,2288000,139023095.00,4677.199",
|
||
|
|
"2026-03-30 15:16,4683.11,4677.10,4683.11,4676.65,3698573,147967798.00,4677.198",
|
||
|
|
"2026-03-30 15:17,4675.88,4673.06,4677.42,4672.54,3571650,171187753.00,4677.183",
|
||
|
|
"2026-03-30 15:18,4673.74,4673.48,4674.06,4671.94,1688465,95461899.00,4677.170",
|
||
|
|
"2026-03-30 15:19,4672.97,4671.71,4673.29,4670.49,3359745,221168408.00,4677.151",
|
||
|
|
"2026-03-30 15:20,4672.07,4671.75,4672.73,4670.96,2238255,107963418.00,4677.132",
|
||
|
|
"2026-03-30 15:21,4674.09,4671.52,4674.09,4669.22,6450398,234755794.00,4677.112",
|
||
|
|
"2026-03-30 15:22,4671.79,4675.58,4675.58,4671.11,3417205,173664615.00,4677.106",
|
||
|
|
"2026-03-30 15:23,4675.21,4673.13,4676.18,4673.13,2562753,79531066.00,4677.092",
|
||
|
|
"2026-03-30 15:24,4672.55,4669.88,4673.38,4669.02,3090044,182120339.00,4677.067",
|
||
|
|
"2026-03-30 15:25,4671.02,4672.89,4674.05,4669.99,2012262,113255598.00,4677.052",
|
||
|
|
"2026-03-30 15:26,4673.89,4669.27,4673.89,4668.80,2192656,97695957.00,4677.025",
|
||
|
|
"2026-03-30 15:27,4669.39,4666.75,4670.12,4666.75,1429179,69716336.00,4676.990",
|
||
|
|
"2026-03-30 15:28,4666.20,4666.19,4667.67,4665.25,3863008,175230402.00,4676.953",
|
||
|
|
"2026-03-30 15:29,4666.38,4667.40,4668.54,4666.27,1964522,89297347.00,4676.921",
|
||
|
|
"2026-03-30 15:30,4667.37,4671.62,4671.90,4667.37,3812030,197263828.00,4676.903",
|
||
|
|
"2026-03-30 15:31,4672.93,4671.02,4672.93,4670.17,3408046,157686062.00,4676.883",
|
||
|
|
"2026-03-30 15:32,4670.51,4668.70,4670.51,4668.43,1940069,88945628.00,4676.855",
|
||
|
|
"2026-03-30 15:33,4669.95,4672.55,4672.55,4669.71,1952387,153393866.00,4676.840",
|
||
|
|
"2026-03-30 15:34,4673.10,4672.94,4673.89,4672.19,1820567,86404033.00,4676.827",
|
||
|
|
"2026-03-30 15:35,4673.19,4676.86,4676.86,4673.18,2757497,171139321.00,4676.827",
|
||
|
|
"2026-03-30 15:36,4678.12,4678.47,4679.09,4676.97,4888096,231166518.00,4676.832",
|
||
|
|
"2026-03-30 15:37,4679.11,4680.94,4681.12,4678.84,3511384,157024946.00,4676.845",
|
||
|
|
"2026-03-30 15:38,4680.25,4678.12,4681.12,4678.08,3297617,153064402.00,4676.849",
|
||
|
|
"2026-03-30 15:39,4679.36,4678.03,4679.36,4677.73,2839725,114403585.00,4676.852",
|
||
|
|
"2026-03-30 15:40,4678.47,4677.43,4679.96,4676.50,3813495,187928184.00,4676.853",
|
||
|
|
"2026-03-30 15:41,4678.21,4673.90,4678.21,4672.89,4432969,220423356.00,4676.843",
|
||
|
|
"2026-03-30 15:42,4673.89,4674.70,4674.74,4672.73,4341238,148306588.00,4676.836",
|
||
|
|
"2026-03-30 15:43,4674.20,4679.89,4680.06,4674.20,3284373,238075832.00,4676.845",
|
||
|
|
"2026-03-30 15:44,4679.47,4678.72,4680.28,4678.26,2055536,92602500.00,4676.850",
|
||
|
|
"2026-03-30 15:45,4678.00,4677.67,4678.32,4676.30,2941136,155985759.00,4676.852",
|
||
|
|
"2026-03-30 15:46,4679.09,4678.64,4681.75,4677.41,6371498,308421744.00,4676.857",
|
||
|
|
"2026-03-30 15:47,4677.76,4676.46,4678.10,4675.80,3742348,157698376.00,4676.855",
|
||
|
|
"2026-03-30 15:48,4677.74,4676.96,4678.63,4676.96,4021600,165231253.00,4676.855",
|
||
|
|
"2026-03-30 15:49,4677.34,4677.23,4677.75,4676.09,3157715,136749543.00,4676.856",
|
||
|
|
"2026-03-30 15:50,4677.29,4678.48,4678.88,4677.06,5367625,248686323.00,4676.861",
|
||
|
|
"2026-03-30 15:51,4680.54,4679.79,4680.54,4678.04,5844695,287631104.00,4676.870",
|
||
|
|
"2026-03-30 15:52,4680.22,4681.39,4682.15,4679.80,3590180,142481767.00,4676.883",
|
||
|
|
"2026-03-30 15:53,4681.43,4682.47,4683.48,4681.41,3935391,152282406.00,4676.900",
|
||
|
|
"2026-03-30 15:54,4682.71,4682.32,4683.25,4681.23,4373175,259325569.00,4676.916",
|
||
|
|
"2026-03-30 15:55,4682.76,4686.72,4687.45,4682.76,6126240,323948176.00,4676.946",
|
||
|
|
"2026-03-30 15:56,4688.64,4688.14,4688.64,4685.34,5521219,224937387.00,4676.980",
|
||
|
|
"2026-03-30 15:57,4687.92,4688.69,4689.18,4687.32,4519484,224901373.00,4677.015",
|
||
|
|
"2026-03-30 15:58,4688.18,4688.48,4689.67,4687.60,3821698,239128873.00,4677.049",
|
||
|
|
"2026-03-30 15:59,4688.79,4685.71,4688.79,4685.27,4945997,237409734.00,4677.075",
|
||
|
|
"2026-03-30 16:00,4685.73,4690.08,4690.08,4685.73,78880876,218376513.00,4677.114"
|
||
|
|
]
|
||
|
|
}
|
||
|
|
}
|
||
|
|
}
|