704 lines
61 KiB
JSON
704 lines
61 KiB
JSON
{
|
|
"hsi": {
|
|
"rc": 0,
|
|
"rt": 10,
|
|
"svr": 183124143,
|
|
"lt": 1,
|
|
"full": 1,
|
|
"dlmkts": "",
|
|
"data": {
|
|
"code": "HSI",
|
|
"market": 100,
|
|
"type": 0,
|
|
"status": 0,
|
|
"name": "恒生指数",
|
|
"decimal": 2,
|
|
"preSettlement": 24856.43,
|
|
"preClose": 24856.43,
|
|
"trends": [
|
|
"2026-03-27 09:30,24768.66,24768.66,24768.66,24768.66,224893616,6695137792.00,0.000",
|
|
"2026-03-27 09:31,24760.88,24773.82,24842.18,24760.88,240631604,5135195392.00,24773.820",
|
|
"2026-03-27 09:32,24771.59,24814.71,24831.60,24753.56,138514339,2968635904.00,24787.450",
|
|
"2026-03-27 09:33,24820.13,24855.46,24858.53,24812.58,127399575,2736702464.00,24804.452",
|
|
"2026-03-27 09:34,24858.43,24897.54,24898.15,24858.43,125526961,2478145536.00,24823.069",
|
|
"2026-03-27 09:35,24898.85,24883.01,24899.43,24875.47,102630395,2605806592.00,24833.059",
|
|
"2026-03-27 09:36,24884.57,24907.11,24907.11,24884.57,95346548,2097870848.00,24843.637",
|
|
"2026-03-27 09:37,24907.21,24895.66,24913.23,24867.87,98780399,2354860032.00,24850.139",
|
|
"2026-03-27 09:38,24895.70,24858.03,24900.34,24850.59,78081174,2375016448.00,24851.015",
|
|
"2026-03-27 09:39,24858.11,24864.08,24877.90,24851.49,77253589,1837928448.00,24852.321",
|
|
"2026-03-27 09:40,24866.03,24821.19,24866.03,24821.19,78170405,1678481408.00,24849.490",
|
|
"2026-03-27 09:41,24821.77,24833.30,24846.74,24817.23,69843603,1863782400.00,24848.140",
|
|
"2026-03-27 09:42,24832.30,24833.27,24836.59,24819.25,70966244,1634271232.00,24846.996",
|
|
"2026-03-27 09:43,24833.97,24842.63,24848.83,24825.65,65349376,1663051776.00,24846.684",
|
|
"2026-03-27 09:44,24840.70,24833.80,24841.30,24823.32,60201901,1439322112.00,24845.825",
|
|
"2026-03-27 09:45,24833.02,24796.94,24838.35,24796.94,97201702,1638023168.00,24842.769",
|
|
"2026-03-27 09:46,24797.30,24819.88,24829.27,24797.30,67768110,1508605952.00,24841.422",
|
|
"2026-03-27 09:47,24820.15,24788.11,24820.15,24788.11,79324980,1483796480.00,24838.460",
|
|
"2026-03-27 09:48,24790.15,24771.52,24791.75,24770.33,54117760,1379708928.00,24834.936",
|
|
"2026-03-27 09:49,24767.83,24756.55,24770.19,24753.64,76846844,1400426496.00,24831.016",
|
|
"2026-03-27 09:50,24753.82,24732.66,24753.82,24728.50,68867547,1788686336.00,24826.332",
|
|
"2026-03-27 09:51,24733.39,24731.31,24733.39,24712.92,66249952,1664028672.00,24822.012",
|
|
"2026-03-27 09:52,24731.83,24759.82,24760.29,24725.81,61597702,1348620288.00,24819.308",
|
|
"2026-03-27 09:53,24758.66,24732.94,24758.66,24732.13,68876121,1029873664.00,24815.709",
|
|
"2026-03-27 09:54,24731.39,24728.98,24731.39,24720.45,57043150,1053847552.00,24812.239",
|
|
"2026-03-27 09:55,24728.96,24750.02,24753.44,24723.17,54371269,1181270016.00,24809.845",
|
|
"2026-03-27 09:56,24751.52,24737.13,24753.16,24737.13,52412721,901246976.00,24807.151",
|
|
"2026-03-27 09:57,24735.71,24765.69,24770.42,24732.66,48464052,1179037696.00,24805.670",
|
|
"2026-03-27 09:58,24765.55,24774.08,24774.08,24764.25,53524444,1077829632.00,24804.580",
|
|
"2026-03-27 09:59,24771.12,24759.41,24771.12,24745.64,59067780,1102376960.00,24803.074",
|
|
"2026-03-27 10:00,24758.38,24775.66,24783.09,24757.63,47611818,1047334912.00,24802.189",
|
|
"2026-03-27 10:01,24779.51,24819.42,24819.42,24779.51,50474003,1335906304.00,24802.727",
|
|
"2026-03-27 10:02,24819.01,24823.23,24823.23,24812.97,57465993,1196654592.00,24803.348",
|
|
"2026-03-27 10:03,24825.31,24850.92,24850.92,24825.31,51901994,1026244608.00,24804.747",
|
|
"2026-03-27 10:04,24852.22,24814.18,24858.05,24814.18,59963343,1131044864.00,24805.016",
|
|
"2026-03-27 10:05,24811.84,24821.86,24821.86,24793.73,43863138,963850240.00,24805.483",
|
|
"2026-03-27 10:06,24823.41,24810.92,24823.41,24807.54,42363950,873193472.00,24805.629",
|
|
"2026-03-27 10:07,24810.96,24820.42,24821.84,24802.22,48248685,1009524736.00,24806.018",
|
|
"2026-03-27 10:08,24822.04,24819.78,24822.04,24807.74,42917689,1004339200.00,24806.370",
|
|
"2026-03-27 10:09,24814.55,24837.18,24837.18,24811.04,50732956,1048182784.00,24807.140",
|
|
"2026-03-27 10:10,24840.18,24847.79,24850.84,24835.65,47415331,770658304.00,24808.131",
|
|
"2026-03-27 10:11,24847.39,24852.53,24854.72,24837.27,49087094,897581056.00,24809.188",
|
|
"2026-03-27 10:12,24851.94,24866.60,24866.60,24851.88,72962832,879628288.00,24810.523",
|
|
"2026-03-27 10:13,24867.78,24850.46,24875.42,24850.44,48966936,1007419392.00,24811.430",
|
|
"2026-03-27 10:14,24847.12,24838.47,24852.17,24834.93,46906386,856621056.00,24812.030",
|
|
"2026-03-27 10:15,24837.66,24852.77,24859.31,24836.91,55598115,815112192.00,24812.915",
|
|
"2026-03-27 10:16,24853.09,24876.53,24876.53,24847.27,39855586,979853312.00,24814.268",
|
|
"2026-03-27 10:17,24878.36,24874.35,24892.01,24870.50,162542831,1019404288.00,24815.519",
|
|
"2026-03-27 10:18,24871.14,24857.62,24871.14,24844.45,47623488,898433024.00,24816.378",
|
|
"2026-03-27 10:19,24856.63,24851.32,24856.63,24846.00,53853026,965394432.00,24817.076",
|
|
"2026-03-27 10:20,24847.87,24851.64,24854.80,24841.84,41669773,828399616.00,24817.753",
|
|
"2026-03-27 10:21,24849.25,24822.16,24849.25,24821.29,153276248,968540160.00,24817.837",
|
|
"2026-03-27 10:22,24821.08,24788.19,24822.96,24787.80,53144413,823402496.00,24817.277",
|
|
"2026-03-27 10:23,24785.78,24788.83,24792.89,24781.66,37931115,696795136.00,24816.750",
|
|
"2026-03-27 10:24,24789.47,24785.73,24789.47,24780.05,38499305,810483712.00,24816.186",
|
|
"2026-03-27 10:25,24782.55,24806.15,24806.15,24778.30,41334255,850296832.00,24816.006",
|
|
"2026-03-27 10:26,24807.34,24810.11,24810.11,24797.22,41835189,786366464.00,24815.902",
|
|
"2026-03-27 10:27,24808.58,24812.15,24824.81,24807.06,35381256,942407680.00,24815.837",
|
|
"2026-03-27 10:28,24812.16,24840.73,24841.15,24811.60,31731671,720666624.00,24816.258",
|
|
"2026-03-27 10:29,24840.56,24859.76,24861.23,24837.47,30296515,512245760.00,24816.983",
|
|
"2026-03-27 10:30,24857.37,24861.01,24862.86,24855.83,29032347,509845504.00,24817.704",
|
|
"2026-03-27 10:31,24860.82,24859.09,24861.43,24842.36,36885988,707969024.00,24818.371",
|
|
"2026-03-27 10:32,24862.49,24888.53,24890.08,24862.49,41777065,997859328.00,24819.484",
|
|
"2026-03-27 10:33,24888.65,24903.67,24903.67,24878.14,40564704,876314624.00,24820.799",
|
|
"2026-03-27 10:34,24902.10,24896.26,24905.46,24890.76,42688295,629194752.00,24821.959",
|
|
"2026-03-27 10:35,24895.04,24908.45,24908.45,24883.69,30446985,749314048.00,24823.269",
|
|
"2026-03-27 10:36,24911.96,24932.65,24932.65,24911.96,41506532,1064378368.00,24824.901",
|
|
"2026-03-27 10:37,24932.64,24909.08,24932.64,24907.15,43323511,876265472.00,24826.138",
|
|
"2026-03-27 10:38,24907.98,24915.53,24918.24,24906.68,37373380,1026727936.00,24827.433",
|
|
"2026-03-27 10:39,24918.28,24903.46,24919.62,24901.23,34165120,712146944.00,24828.519",
|
|
"2026-03-27 10:40,24903.50,24917.43,24917.68,24901.13,35068106,866443264.00,24829.771",
|
|
"2026-03-27 10:41,24916.44,24921.97,24925.48,24915.32,31243359,785072128.00,24831.051",
|
|
"2026-03-27 10:42,24922.24,24933.21,24937.40,24921.46,33391611,966623232.00,24832.450",
|
|
"2026-03-27 10:43,24928.07,24932.40,24933.36,24916.50,41736082,881000448.00,24833.800",
|
|
"2026-03-27 10:44,24932.54,24919.07,24941.39,24918.84,32546421,932069376.00,24834.936",
|
|
"2026-03-27 10:45,24917.07,24908.20,24924.50,24902.36,36197234,721076224.00,24835.900",
|
|
"2026-03-27 10:46,24905.37,24893.90,24907.78,24892.93,29681734,698318848.00,24836.653",
|
|
"2026-03-27 10:47,24893.36,24912.96,24912.96,24893.32,28837972,735952896.00,24837.631",
|
|
"2026-03-27 10:48,24912.71,24936.01,24937.81,24911.69,50973473,810319872.00,24838.876",
|
|
"2026-03-27 10:49,24934.72,24914.45,24937.16,24911.29,35418872,836878336.00,24839.820",
|
|
"2026-03-27 10:50,24912.23,24906.63,24915.33,24906.05,26937129,699613184.00,24840.644",
|
|
"2026-03-27 10:51,24906.53,24895.81,24908.05,24894.12,33993963,600825856.00,24841.316",
|
|
"2026-03-27 10:52,24894.33,24882.68,24897.65,24879.60,34427428,609714176.00,24841.814",
|
|
"2026-03-27 10:53,24883.70,24892.37,24894.62,24883.70,24525737,553385984.00,24842.415",
|
|
"2026-03-27 10:54,24892.23,24906.12,24907.20,24886.29,36486904,689537024.00,24843.164",
|
|
"2026-03-27 10:55,24907.64,24919.21,24919.21,24907.64,25832513,637493248.00,24844.048",
|
|
"2026-03-27 10:56,24919.25,24918.93,24923.58,24916.76,24199320,579092480.00,24844.908",
|
|
"2026-03-27 10:57,24917.67,24880.57,24917.67,24879.08,33377251,696819712.00,24845.313",
|
|
"2026-03-27 10:58,24879.07,24862.66,24879.07,24861.33,35203553,610213888.00,24845.507",
|
|
"2026-03-27 10:59,24858.93,24876.15,24880.68,24856.74,30808971,609280000.00,24845.847",
|
|
"2026-03-27 11:00,24876.88,24863.61,24877.42,24859.44,30090196,468819968.00,24846.042",
|
|
"2026-03-27 11:01,24865.13,24888.53,24888.53,24864.41,41523830,703184896.00,24846.503",
|
|
"2026-03-27 11:02,24889.97,24902.67,24902.67,24889.14,26386142,713334784.00,24847.106",
|
|
"2026-03-27 11:03,24904.92,24888.70,24904.92,24888.33,30656610,564781056.00,24847.548",
|
|
"2026-03-27 11:04,24888.61,24912.27,24912.53,24888.30,27484355,659210240.00,24848.229",
|
|
"2026-03-27 11:05,24909.79,24887.81,24913.19,24885.98,23501587,613294080.00,24848.641",
|
|
"2026-03-27 11:06,24887.38,24856.41,24887.38,24856.41,30306672,635092992.00,24848.721",
|
|
"2026-03-27 11:07,24855.49,24836.68,24855.49,24835.07,39108249,901029888.00,24848.598",
|
|
"2026-03-27 11:08,24849.27,24852.72,24852.72,24846.50,35219184,739803136.00,24848.639",
|
|
"2026-03-27 11:09,24853.28,24865.83,24870.01,24853.28,27788386,503095296.00,24848.810",
|
|
"2026-03-27 11:10,24864.06,24858.22,24867.13,24858.17,25966584,564568064.00,24848.903",
|
|
"2026-03-27 11:11,24857.55,24862.24,24866.09,24857.55,28570934,507592704.00,24849.033",
|
|
"2026-03-27 11:12,24863.11,24854.91,24863.23,24853.13,20983356,473030656.00,24849.090",
|
|
"2026-03-27 11:13,24857.67,24892.00,24899.15,24856.83,38709934,761110528.00,24849.502",
|
|
"2026-03-27 11:14,24892.44,24886.44,24893.31,24886.37,28239966,491782144.00,24849.853",
|
|
"2026-03-27 11:15,24887.28,24884.44,24889.65,24875.67,24330551,617160704.00,24850.179",
|
|
"2026-03-27 11:16,24882.96,24884.22,24884.52,24877.34,17321150,467681280.00,24850.497",
|
|
"2026-03-27 11:17,24886.22,24884.53,24891.00,24880.69,30641244,575127552.00,24850.812",
|
|
"2026-03-27 11:18,24885.80,24887.40,24893.00,24885.80,28464100,525459456.00,24851.147",
|
|
"2026-03-27 11:19,24887.66,24874.60,24891.53,24874.60,23683964,570679296.00,24851.360",
|
|
"2026-03-27 11:20,24876.33,24876.71,24878.80,24871.08,20309460,535937024.00,24851.588",
|
|
"2026-03-27 11:21,24878.52,24883.63,24883.99,24878.52,21884936,535068672.00,24851.874",
|
|
"2026-03-27 11:22,24880.55,24879.31,24881.41,24873.92,22744388,608706560.00,24852.116",
|
|
"2026-03-27 11:23,24879.60,24871.28,24881.45,24869.97,19299103,556285952.00,24852.284",
|
|
"2026-03-27 11:24,24870.44,24893.76,24893.80,24870.44,19580144,727334912.00,24852.644",
|
|
"2026-03-27 11:25,24893.11,24895.12,24908.92,24892.13,28132946,604069888.00,24853.010",
|
|
"2026-03-27 11:26,24899.95,24890.24,24901.48,24886.17,19193762,416071680.00,24853.328",
|
|
"2026-03-27 11:27,24890.84,24888.55,24890.84,24879.74,22063344,427302912.00,24853.626",
|
|
"2026-03-27 11:28,24888.33,24901.10,24903.85,24887.11,23159436,499335168.00,24854.024",
|
|
"2026-03-27 11:29,24900.12,24912.30,24912.61,24900.12,28732354,459112448.00,24854.509",
|
|
"2026-03-27 11:30,24910.13,24907.89,24916.72,24906.41,24307120,307838976.00,24854.950",
|
|
"2026-03-27 11:31,24906.18,24924.71,24927.80,24906.18,26061056,575234048.00,24855.521",
|
|
"2026-03-27 11:32,24925.07,24922.18,24927.60,24922.18,24231097,436961280.00,24856.062",
|
|
"2026-03-27 11:33,24923.28,24908.38,24924.10,24905.82,17327858,407388160.00,24856.483",
|
|
"2026-03-27 11:34,24909.23,24912.02,24913.34,24906.96,17157365,349364224.00,24856.927",
|
|
"2026-03-27 11:35,24910.45,24923.00,24923.00,24908.76,19108672,378642432.00,24857.451",
|
|
"2026-03-27 11:36,24923.27,24932.17,24936.20,24923.27,20303919,436117504.00,24858.039",
|
|
"2026-03-27 11:37,24933.08,24934.84,24935.21,24926.14,22957948,378011648.00,24858.639",
|
|
"2026-03-27 11:38,24936.49,24938.07,24942.21,24936.49,26453195,535879680.00,24859.254",
|
|
"2026-03-27 11:39,24935.87,24936.89,24940.61,24935.52,18877512,390766592.00,24859.851",
|
|
"2026-03-27 11:40,24938.28,24955.11,24955.92,24936.43,38537495,657694720.00,24860.578",
|
|
"2026-03-27 11:41,24959.52,24975.84,24975.84,24957.14,29577801,490340352.00,24861.451",
|
|
"2026-03-27 11:42,24976.21,24961.55,24976.21,24961.09,20098965,390397952.00,24862.203",
|
|
"2026-03-27 11:43,24961.37,24954.88,24964.05,24950.75,14986996,309174272.00,24862.894",
|
|
"2026-03-27 11:44,24955.10,24963.62,24966.70,24954.36,18680846,292495360.00,24863.640",
|
|
"2026-03-27 11:45,24963.49,24956.51,24964.86,24956.51,14730621,282984448.00,24864.322",
|
|
"2026-03-27 11:46,24958.09,24938.34,24958.09,24937.65,33365025,590061568.00,24864.862",
|
|
"2026-03-27 11:47,24936.81,24936.42,24936.81,24931.91,31263652,314277888.00,24865.380",
|
|
"2026-03-27 11:48,24937.12,24940.42,24940.42,24934.39,17489630,294305792.00,24865.919",
|
|
"2026-03-27 11:49,24939.68,24946.96,24947.82,24939.46,18187412,330653696.00,24866.497",
|
|
"2026-03-27 11:50,24947.11,24941.16,24947.11,24941.15,17036288,248815616.00,24867.026",
|
|
"2026-03-27 11:51,24938.23,24941.07,24946.63,24938.23,17701510,256942080.00,24867.547",
|
|
"2026-03-27 11:52,24942.35,24938.93,24946.42,24938.17,16235208,214310912.00,24868.046",
|
|
"2026-03-27 11:53,24940.07,24956.60,24958.61,24937.65,16487725,394280960.00,24868.660",
|
|
"2026-03-27 11:54,24955.97,24971.63,24971.77,24954.83,28939270,542760960.00,24869.370",
|
|
"2026-03-27 11:55,24969.31,24975.35,24976.66,24961.73,22496724,536150016.00,24870.095",
|
|
"2026-03-27 11:56,24974.59,24990.20,24990.20,24974.59,24799916,571514880.00,24870.912",
|
|
"2026-03-27 11:57,24990.54,24988.92,24995.05,24987.16,17995073,327499776.00,24871.709",
|
|
"2026-03-27 11:58,24988.62,24989.63,24992.84,24986.35,15650246,289185792.00,24872.500",
|
|
"2026-03-27 11:59,24990.37,24991.14,24993.12,24988.16,14914451,231006208.00,24873.290",
|
|
"2026-03-27 12:00,24990.23,24992.06,24995.62,24989.41,16200939,299008000.00,24874.076",
|
|
"2026-03-27 13:01,24992.06,24996.59,25012.31,24990.76,172780845,2683797504.00,24874.882",
|
|
"2026-03-27 13:02,24992.41,25026.65,25029.75,24992.41,64152691,1406009344.00,24875.873",
|
|
"2026-03-27 13:03,25025.13,25034.95,25036.46,25016.72,51090643,885129216.00,24876.905",
|
|
"2026-03-27 13:04,25028.99,25021.70,25034.96,25021.70,44569080,893714432.00,24877.839",
|
|
"2026-03-27 13:05,25019.08,25020.80,25024.23,25014.49,36146798,765542400.00,24878.755",
|
|
"2026-03-27 13:06,25020.75,25022.09,25028.69,25020.17,36237342,820314112.00,24879.667",
|
|
"2026-03-27 13:07,25025.08,25046.95,25047.88,25025.08,41326147,1045856256.00,24880.725",
|
|
"2026-03-27 13:08,25046.01,25038.81,25048.98,25038.81,45791528,1258045440.00,24881.719",
|
|
"2026-03-27 13:09,25041.02,25052.93,25052.93,25036.06,42497558,950108160.00,24882.789",
|
|
"2026-03-27 13:10,25052.68,25067.43,25069.31,25051.86,34511652,794263552.00,24883.935",
|
|
"2026-03-27 13:11,25066.70,25046.03,25066.70,25044.86,32406804,754597888.00,24884.935",
|
|
"2026-03-27 13:12,25045.07,25041.34,25049.33,25040.00,47693905,747061248.00,24885.894",
|
|
"2026-03-27 13:13,25044.11,25050.07,25051.53,25040.58,45298937,710459392.00,24886.895",
|
|
"2026-03-27 13:14,25050.20,25050.77,25057.68,25046.98,25666217,611401728.00,24887.888",
|
|
"2026-03-27 13:15,25052.91,25064.13,25068.52,25052.91,33213739,781549568.00,24888.949",
|
|
"2026-03-27 13:16,25063.47,25058.29,25063.47,25054.13,25921722,525205504.00,24889.963",
|
|
"2026-03-27 13:17,25057.64,25082.22,25083.56,25056.59,41781159,850722816.00,24891.107",
|
|
"2026-03-27 13:18,25078.47,25092.32,25092.32,25076.91,44399853,723369984.00,24892.297",
|
|
"2026-03-27 13:19,25095.57,25080.41,25095.57,25078.44,31168580,741851136.00,24893.403",
|
|
"2026-03-27 13:20,25079.05,25080.24,25082.00,25074.04,29469943,665976832.00,24894.495",
|
|
"2026-03-27 13:21,25081.37,25070.72,25081.90,25070.54,26749904,621445120.00,24895.519",
|
|
"2026-03-27 13:22,25069.81,25065.97,25072.99,25062.73,29563306,662224896.00,24896.504",
|
|
"2026-03-27 13:23,25068.55,25071.43,25072.32,25066.41,34562768,672055296.00,24897.509",
|
|
"2026-03-27 13:24,25070.29,25068.79,25070.29,25062.23,33587897,733167616.00,24898.487",
|
|
"2026-03-27 13:25,25068.33,25065.19,25068.33,25060.80,24340450,608567296.00,24899.434",
|
|
"2026-03-27 13:26,25064.71,25060.52,25064.71,25056.12,23901802,469450752.00,24900.344",
|
|
"2026-03-27 13:27,25059.32,25043.31,25063.23,25039.75,33320855,689061888.00,24901.147",
|
|
"2026-03-27 13:28,25044.38,25053.81,25055.33,25043.74,27151169,546144256.00,24901.999",
|
|
"2026-03-27 13:29,25054.32,25060.46,25060.46,25049.82,24888501,444366848.00,24902.879",
|
|
"2026-03-27 13:30,25061.15,25058.18,25064.41,25057.35,42798324,581812224.00,24903.737",
|
|
"2026-03-27 13:31,25060.01,25075.07,25075.07,25057.74,34833793,732479488.00,24904.678",
|
|
"2026-03-27 13:32,25075.13,25085.51,25085.82,25075.13,35540612,642924544.00,24905.666",
|
|
"2026-03-27 13:33,25083.95,25076.21,25084.23,25075.82,38205873,438419456.00,24906.592",
|
|
"2026-03-27 13:34,25074.38,25065.13,25077.64,25059.83,30766074,679641088.00,24907.448",
|
|
"2026-03-27 13:35,25065.23,25057.09,25066.49,25057.09,31122861,519421952.00,24908.252",
|
|
"2026-03-27 13:36,25056.28,25060.07,25062.14,25052.57,35690008,738050048.00,24909.063",
|
|
"2026-03-27 13:37,25061.03,25062.67,25064.39,25057.99,22670672,528367616.00,24909.880",
|
|
"2026-03-27 13:38,25062.14,25069.00,25069.00,25057.62,27163006,498057216.00,24910.721",
|
|
"2026-03-27 13:39,25069.32,25067.05,25072.74,25065.38,27787069,678461440.00,24911.543",
|
|
"2026-03-27 13:40,25071.69,25068.65,25071.97,25063.83,28870059,528023552.00,24912.365",
|
|
"2026-03-27 13:41,25068.80,25061.44,25070.98,25058.78,24411465,583942144.00,24913.141",
|
|
"2026-03-27 13:42,25058.97,25070.06,25072.25,25058.97,32484332,500039680.00,24913.954",
|
|
"2026-03-27 13:43,25070.98,25071.09,25075.21,25069.60,38419633,609927168.00,24914.763",
|
|
"2026-03-27 13:44,25073.87,25072.31,25077.95,25070.58,35718426,542507008.00,24915.570",
|
|
"2026-03-27 13:45,25071.83,25078.95,25082.72,25071.83,32824899,634011648.00,24916.403",
|
|
"2026-03-27 13:46,25079.27,25079.58,25080.34,25069.90,37235674,703676416.00,24917.231",
|
|
"2026-03-27 13:47,25079.13,25064.41,25079.13,25064.20,25728033,632487936.00,24917.974",
|
|
"2026-03-27 13:48,25064.62,25074.23,25075.06,25064.62,22057138,511115264.00,24918.759",
|
|
"2026-03-27 13:49,25077.19,25074.30,25081.92,25072.99,29680853,473841664.00,24919.536",
|
|
"2026-03-27 13:50,25073.75,25078.62,25078.62,25068.71,25599832,551059456.00,24920.327",
|
|
"2026-03-27 13:51,25078.42,25062.64,25078.42,25062.64,29156137,483426304.00,24921.031",
|
|
"2026-03-27 13:52,25061.14,25072.21,25074.16,25061.14,33880095,615628800.00,24921.775",
|
|
"2026-03-27 13:53,25072.63,25065.55,25074.91,25062.01,35290540,487964672.00,24922.479",
|
|
"2026-03-27 13:54,25066.46,25053.53,25066.46,25049.58,27633146,494747648.00,24923.118",
|
|
"2026-03-27 13:55,25052.26,25036.76,25054.64,25035.50,44982720,604127232.00,24923.669",
|
|
"2026-03-27 13:56,25038.07,25033.92,25040.24,25030.32,35679899,660291584.00,24924.201",
|
|
"2026-03-27 13:57,25032.64,25027.27,25039.89,25023.68,30984603,597131264.00,24924.696",
|
|
"2026-03-27 13:58,25023.73,25012.35,25024.18,25009.09,36867745,642826240.00,24925.115",
|
|
"2026-03-27 13:59,25008.98,25003.15,25010.93,25003.04,40976880,661651456.00,24925.486",
|
|
"2026-03-27 14:00,25002.95,24995.50,25003.08,24995.40,36892192,613531648.00,24925.817",
|
|
"2026-03-27 14:01,24997.67,25002.31,25002.31,24992.06,31631996,685932544.00,24926.177",
|
|
"2026-03-27 14:02,25001.32,24997.40,25002.12,24996.13,28368485,423182336.00,24926.511",
|
|
"2026-03-27 14:03,24993.60,24979.91,24994.89,24974.91,36359172,887930880.00,24926.760",
|
|
"2026-03-27 14:04,24980.36,24984.21,24984.21,24973.87,35232708,629424128.00,24927.027",
|
|
"2026-03-27 14:05,24989.26,24994.07,24994.71,24985.66,25582985,589316096.00,24927.337",
|
|
"2026-03-27 14:06,24991.81,24971.18,24992.21,24970.63,30061353,758562816.00,24927.539",
|
|
"2026-03-27 14:07,24969.28,24968.79,24972.30,24963.85,34709413,657293312.00,24927.728",
|
|
"2026-03-27 14:08,24969.74,24971.81,24974.27,24966.62,22118656,513376256.00,24927.929",
|
|
"2026-03-27 14:09,24971.57,24962.86,24974.99,24961.42,35737415,717422592.00,24928.087",
|
|
"2026-03-27 14:10,24962.39,24975.96,24975.96,24958.75,30854044,624050176.00,24928.303",
|
|
"2026-03-27 14:11,24973.52,25005.85,25009.89,24973.52,39389860,877363200.00,24928.652",
|
|
"2026-03-27 14:12,25008.05,24994.92,25009.88,24991.55,33887911,918257664.00,24928.949",
|
|
"2026-03-27 14:13,24992.11,24992.83,24995.79,24988.60,27639467,552828928.00,24929.234",
|
|
"2026-03-27 14:14,24994.13,25008.21,25008.98,24991.62,27890766,692011008.00,24929.585",
|
|
"2026-03-27 14:15,25006.89,25003.89,25009.84,25000.01,28617872,609992704.00,24929.913",
|
|
"2026-03-27 14:16,25000.33,25015.49,25016.54,25000.33,27125829,569884672.00,24930.289",
|
|
"2026-03-27 14:17,25016.70,25028.96,25028.96,25014.46,31136886,532938752.00,24930.721",
|
|
"2026-03-27 14:18,25026.50,25023.20,25031.57,25023.20,30887176,523452416.00,24931.124",
|
|
"2026-03-27 14:19,25023.21,25026.47,25027.01,25020.82,36110377,465108992.00,24931.538",
|
|
"2026-03-27 14:20,25026.28,25014.90,25027.10,25003.79,32473787,450363392.00,24931.898",
|
|
"2026-03-27 14:21,25015.72,25024.90,25027.14,25015.35,24368829,543440896.00,24932.298",
|
|
"2026-03-27 14:22,25026.48,25025.63,25026.48,25019.82,21000786,408322048.00,24932.698",
|
|
"2026-03-27 14:23,25026.48,25045.89,25046.16,25026.48,62678478,828997632.00,24933.181",
|
|
"2026-03-27 14:24,25047.46,25044.62,25048.98,25042.30,33723040,446857216.00,24933.655",
|
|
"2026-03-27 14:25,25044.32,25055.38,25056.43,25044.32,47112846,675086336.00,24934.170",
|
|
"2026-03-27 14:26,25057.25,25053.36,25059.11,25051.57,46383467,460668928.00,24934.672",
|
|
"2026-03-27 14:27,25053.38,25045.31,25055.57,25042.14,37788171,668909568.00,24935.136",
|
|
"2026-03-27 14:28,25045.19,25043.16,25047.78,25037.74,35898248,497549312.00,24935.587",
|
|
"2026-03-27 14:29,25042.75,25042.47,25043.51,25036.90,23297125,447004672.00,24936.032",
|
|
"2026-03-27 14:30,25044.09,25030.81,25044.09,25027.30,42295335,652263424.00,24936.425",
|
|
"2026-03-27 14:31,25029.27,25035.90,25036.31,25029.27,25417233,469778432.00,24936.836",
|
|
"2026-03-27 14:32,25035.26,25036.27,25040.01,25034.26,22625087,580239360.00,24937.245",
|
|
"2026-03-27 14:33,25033.94,25013.73,25033.94,25011.81,33252659,666058752.00,24937.558",
|
|
"2026-03-27 14:34,25012.03,25009.80,25015.01,25005.41,29115354,393904128.00,24937.852",
|
|
"2026-03-27 14:35,25007.44,25011.62,25014.20,25002.77,27892273,781467648.00,24938.151",
|
|
"2026-03-27 14:36,25012.59,25014.51,25017.15,25011.33,25761940,561512448.00,24938.460",
|
|
"2026-03-27 14:37,25013.34,25025.48,25026.49,25011.69,38461643,570556416.00,24938.810",
|
|
"2026-03-27 14:38,25026.66,25025.95,25028.65,25022.63,21555490,393756672.00,24939.159",
|
|
"2026-03-27 14:39,25024.90,25021.54,25027.75,25017.37,21841181,388005888.00,24939.488",
|
|
"2026-03-27 14:40,25022.20,25016.10,25026.53,25014.57,26405122,513982464.00,24939.793",
|
|
"2026-03-27 14:41,25016.74,25024.27,25026.51,25015.11,29029976,484884480.00,24940.128",
|
|
"2026-03-27 14:42,25023.65,25023.22,25025.66,25020.31,29823802,426295296.00,24940.456",
|
|
"2026-03-27 14:43,25021.19,25024.49,25025.48,25016.99,24117327,388890624.00,24940.786",
|
|
"2026-03-27 14:44,25024.47,25023.61,25027.94,25021.93,35530252,504299520.00,24941.110",
|
|
"2026-03-27 14:45,25021.44,25023.55,25027.23,25021.14,31758159,402800640.00,24941.432",
|
|
"2026-03-27 14:46,25021.95,25014.15,25025.61,25013.68,28923882,411090944.00,24941.714",
|
|
"2026-03-27 14:47,25014.02,25013.18,25017.06,25011.35,27572218,388333568.00,24941.991",
|
|
"2026-03-27 14:48,25012.29,25011.23,25016.17,25008.25,42033267,595607552.00,24942.258",
|
|
"2026-03-27 14:49,25006.27,24999.39,25006.27,24998.06,36507199,603373568.00,24942.477",
|
|
"2026-03-27 14:50,24998.87,24993.15,25001.18,24991.38,34037990,494911488.00,24942.671",
|
|
"2026-03-27 14:51,24992.27,24989.55,24993.49,24988.65,30265655,424460288.00,24942.849",
|
|
"2026-03-27 14:52,24991.74,24994.93,24996.98,24991.74,29675930,654753792.00,24943.047",
|
|
"2026-03-27 14:53,24993.44,24997.05,24997.65,24992.16,25192279,845447168.00,24943.251",
|
|
"2026-03-27 14:54,24996.59,25002.80,25005.89,24994.14,39513179,557121536.00,24943.475",
|
|
"2026-03-27 14:55,25003.09,24999.57,25003.82,24997.83,31931519,450822144.00,24943.685",
|
|
"2026-03-27 14:56,24998.80,25004.29,25005.12,24998.80,30294713,444153856.00,24943.911",
|
|
"2026-03-27 14:57,25004.07,25003.18,25007.90,25002.71,24102737,358612992.00,24944.132",
|
|
"2026-03-27 14:58,25005.51,25010.87,25012.91,25004.31,35311666,548044800.00,24944.380",
|
|
"2026-03-27 14:59,25011.53,25004.45,25011.53,25003.53,24034601,276496384.00,24944.602",
|
|
"2026-03-27 15:00,25003.72,25002.96,25008.44,25001.63,23562266,370376704.00,24944.817",
|
|
"2026-03-27 15:01,25001.01,24996.69,25001.01,24994.37,31194690,702169088.00,24945.007",
|
|
"2026-03-27 15:02,24997.33,25010.07,25011.58,24993.92,57593264,824328192.00,24945.245",
|
|
"2026-03-27 15:03,25011.03,24992.49,25012.73,24992.49,30758030,783089664.00,24945.417",
|
|
"2026-03-27 15:04,24994.25,24979.37,24994.25,24976.98,30064388,679575552.00,24945.540",
|
|
"2026-03-27 15:05,24979.92,24984.26,24985.62,24977.95,31486756,600702976.00,24945.680",
|
|
"2026-03-27 15:06,24982.35,24974.53,24982.35,24973.52,33260225,529301504.00,24945.784",
|
|
"2026-03-27 15:07,24973.75,24969.65,24973.75,24957.20,45121496,1163608064.00,24945.869",
|
|
"2026-03-27 15:08,24970.37,24972.15,24973.91,24965.38,29926978,465354752.00,24945.963",
|
|
"2026-03-27 15:09,24969.46,24975.53,24979.48,24969.46,24172283,682147840.00,24946.068",
|
|
"2026-03-27 15:10,24976.34,24982.74,24986.49,24973.90,19676141,503889920.00,24946.198",
|
|
"2026-03-27 15:11,24981.62,24985.17,24986.98,24979.69,33738717,458440704.00,24946.336",
|
|
"2026-03-27 15:12,24985.44,25002.22,25008.29,24985.44,33618330,772308992.00,24946.533",
|
|
"2026-03-27 15:13,25000.15,25006.01,25014.34,24998.93,34587350,700579840.00,24946.742",
|
|
"2026-03-27 15:14,25005.24,24994.56,25009.34,24994.43,32380769,605683712.00,24946.909",
|
|
"2026-03-27 15:15,24995.11,24995.51,25003.11,24995.11,25297810,606945280.00,24947.078",
|
|
"2026-03-27 15:16,24997.67,24986.39,25001.29,24986.39,25728967,758251520.00,24947.214",
|
|
"2026-03-27 15:17,24987.50,24990.39,24993.25,24987.27,22542977,497188864.00,24947.363",
|
|
"2026-03-27 15:18,24994.29,24980.10,24994.29,24979.94,34027850,541573120.00,24947.476",
|
|
"2026-03-27 15:19,24976.49,24975.33,24982.30,24974.31,32923843,510017536.00,24947.572",
|
|
"2026-03-27 15:20,24973.87,24967.49,24976.83,24967.49,29301960,625082368.00,24947.640",
|
|
"2026-03-27 15:21,24967.97,24970.54,24970.54,24963.16,21411431,513392640.00,24947.718",
|
|
"2026-03-27 15:22,24971.50,24983.43,24983.43,24967.10,34984958,702791680.00,24947.839",
|
|
"2026-03-27 15:23,24981.75,24979.44,24984.69,24976.63,29409480,406159360.00,24947.946",
|
|
"2026-03-27 15:24,24973.32,24976.04,24976.04,24964.48,38572061,724664320.00,24948.041",
|
|
"2026-03-27 15:25,24975.05,24975.94,24976.78,24970.21,29982738,578748416.00,24948.135",
|
|
"2026-03-27 15:26,24976.83,24977.77,24978.68,24972.72,42593988,644808704.00,24948.234",
|
|
"2026-03-27 15:27,24977.01,24965.40,24978.94,24964.86,44126616,641236992.00,24948.291",
|
|
"2026-03-27 15:28,24965.57,24971.83,24974.23,24964.69,30330894,457277440.00,24948.369",
|
|
"2026-03-27 15:29,24974.19,24971.82,24976.44,24970.21,37431454,488521728.00,24948.447",
|
|
"2026-03-27 15:30,24969.04,24958.28,24971.60,24958.28,40680602,466108416.00,24948.479",
|
|
"2026-03-27 15:31,24960.38,24954.81,24960.38,24952.15,29067830,739508224.00,24948.499",
|
|
"2026-03-27 15:32,24949.81,24949.72,24954.23,24945.44,37311636,728301568.00,24948.503",
|
|
"2026-03-27 15:33,24946.77,24947.19,24953.45,24945.75,30356548,1005944832.00,24948.498",
|
|
"2026-03-27 15:34,24948.05,24948.40,24949.38,24940.85,29849096,769425408.00,24948.497",
|
|
"2026-03-27 15:35,24953.53,24954.85,24957.23,24950.41,32250922,679559168.00,24948.517",
|
|
"2026-03-27 15:36,24951.18,24948.34,24955.82,24945.75,47168482,527613952.00,24948.516",
|
|
"2026-03-27 15:37,24950.15,24953.94,24955.91,24944.77,30074174,681394176.00,24948.533",
|
|
"2026-03-27 15:38,24951.77,24965.82,24965.82,24951.77,33143438,567181312.00,24948.588",
|
|
"2026-03-27 15:39,24968.02,24970.28,24972.87,24963.64,30977866,849068032.00,24948.657",
|
|
"2026-03-27 15:40,24970.59,24957.64,24972.76,24957.42,33765832,654983168.00,24948.685",
|
|
"2026-03-27 15:41,24957.05,24953.91,24958.94,24950.00,36677879,564150272.00,24948.701",
|
|
"2026-03-27 15:42,24955.56,24948.67,24955.82,24944.79,29954701,795000832.00,24948.700",
|
|
"2026-03-27 15:43,24947.64,24946.01,24950.37,24943.26,38086693,650346496.00,24948.691",
|
|
"2026-03-27 15:44,24946.38,24947.59,24949.26,24943.02,36483891,478363648.00,24948.687",
|
|
"2026-03-27 15:45,24948.22,24954.85,24955.81,24942.54,34223265,832061440.00,24948.706",
|
|
"2026-03-27 15:46,24953.50,24948.05,24957.13,24948.05,50450906,951533568.00,24948.703",
|
|
"2026-03-27 15:47,24948.21,24949.74,24951.10,24943.04,51558078,892174336.00,24948.706",
|
|
"2026-03-27 15:48,24950.67,24940.38,24954.68,24940.38,45623861,767361024.00,24948.679",
|
|
"2026-03-27 15:49,24941.06,24940.27,24946.69,24937.64,61077173,1150025728.00,24948.652",
|
|
"2026-03-27 15:50,24940.98,24936.45,24943.27,24935.42,42965891,643006464.00,24948.613",
|
|
"2026-03-27 15:51,24937.14,24932.00,24937.14,24929.76,51239376,884686848.00,24948.561",
|
|
"2026-03-27 15:52,24931.08,24933.34,24938.08,24929.55,78430589,974012416.00,24948.513",
|
|
"2026-03-27 15:53,24931.75,24929.43,24932.60,24925.22,61612658,974782464.00,24948.454",
|
|
"2026-03-27 15:54,24930.24,24929.72,24937.96,24927.98,49915154,742244352.00,24948.396",
|
|
"2026-03-27 15:55,24929.75,24937.24,24940.71,24925.99,64128526,780075008.00,24948.361",
|
|
"2026-03-27 15:56,24937.66,24935.37,24940.54,24933.09,57153608,765329408.00,24948.321",
|
|
"2026-03-27 15:57,24936.37,24938.91,24943.25,24934.88,60952374,777355264.00,24948.292",
|
|
"2026-03-27 15:58,24935.59,24945.43,24946.65,24935.59,62768259,861536256.00,24948.283",
|
|
"2026-03-27 15:59,24947.02,24949.33,24955.48,24939.05,65132772,927367168.00,24948.286",
|
|
"2026-03-27 16:00,24951.34,24959.95,24961.12,24946.53,92316105,1029947392.00,24948.321"
|
|
]
|
|
}
|
|
},
|
|
"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": 4761.54,
|
|
"preClose": 4761.54,
|
|
"trends": [
|
|
"2026-03-27 09:30,4740.78,4740.78,4740.78,4740.78,18158037,0.00,0.000",
|
|
"2026-03-27 09:31,4731.97,4736.09,4757.76,4731.97,35046068,3323457920.00,4736.090",
|
|
"2026-03-27 09:32,4736.48,4760.19,4766.12,4735.50,23844690,688493920.00,4744.123",
|
|
"2026-03-27 09:33,4763.59,4778.95,4779.72,4761.58,15203705,659548528.00,4752.829",
|
|
"2026-03-27 09:34,4781.35,4781.33,4786.25,4780.49,13928268,471246192.00,4758.529",
|
|
"2026-03-27 09:35,4781.06,4776.89,4782.82,4772.14,14867935,482975808.00,4761.589",
|
|
"2026-03-27 09:36,4777.48,4776.58,4781.03,4771.16,9574279,401805536.00,4763.730",
|
|
"2026-03-27 09:37,4776.31,4776.15,4780.73,4773.28,8386228,373805280.00,4765.282",
|
|
"2026-03-27 09:38,4776.32,4755.40,4776.93,4752.83,10190105,394695904.00,4764.184",
|
|
"2026-03-27 09:39,4755.94,4759.68,4765.62,4754.44,8389557,331999664.00,4763.733",
|
|
"2026-03-27 09:40,4759.91,4745.16,4759.93,4744.77,9694650,337304576.00,4762.044",
|
|
"2026-03-27 09:41,4744.42,4746.26,4753.78,4744.42,6890619,349414304.00,4760.728",
|
|
"2026-03-27 09:42,4746.26,4743.41,4746.97,4741.42,6048211,249340552.00,4759.395",
|
|
"2026-03-27 09:43,4744.38,4751.65,4751.65,4740.08,4954170,290185472.00,4758.841",
|
|
"2026-03-27 09:44,4752.30,4749.34,4752.63,4746.94,4845811,239485709.00,4758.207",
|
|
"2026-03-27 09:45,4748.93,4742.77,4751.65,4742.60,5126795,317995296.00,4757.242",
|
|
"2026-03-27 09:46,4742.50,4748.98,4753.24,4742.31,5306150,295188608.00,4756.756",
|
|
"2026-03-27 09:47,4750.06,4743.24,4750.17,4740.37,6607210,245996752.00,4756.005",
|
|
"2026-03-27 09:48,4745.69,4737.53,4746.35,4737.49,5608925,272356560.00,4755.032",
|
|
"2026-03-27 09:49,4736.72,4734.31,4737.46,4732.63,4830446,272659136.00,4753.995",
|
|
"2026-03-27 09:50,4733.17,4727.63,4733.28,4724.44,11487699,495219392.00,4752.739",
|
|
"2026-03-27 09:51,4728.15,4733.21,4733.21,4722.50,7173346,337258656.00,4751.851",
|
|
"2026-03-27 09:52,4732.81,4740.12,4740.12,4730.94,6982127,252405734.00,4751.340",
|
|
"2026-03-27 09:53,4739.75,4729.44,4739.75,4728.37,6273525,200784968.00,4750.427",
|
|
"2026-03-27 09:54,4728.86,4725.00,4728.86,4723.04,8152389,282419488.00,4749.409",
|
|
"2026-03-27 09:55,4725.93,4729.93,4731.08,4723.53,8292830,243256414.00,4748.659",
|
|
"2026-03-27 09:56,4730.07,4731.99,4733.20,4729.45,7324223,185889751.00,4748.041",
|
|
"2026-03-27 09:57,4732.11,4749.18,4750.46,4731.92,8858083,322619936.00,4748.081",
|
|
"2026-03-27 09:58,4748.41,4752.47,4752.47,4748.18,6205895,176092133.00,4748.232",
|
|
"2026-03-27 09:59,4751.65,4748.70,4751.65,4743.60,5325803,181314349.00,4748.247",
|
|
"2026-03-27 10:00,4748.84,4755.49,4757.57,4748.79,8876400,242157486.00,4748.480",
|
|
"2026-03-27 10:01,4755.36,4767.81,4767.81,4755.31,5575426,229755892.00,4749.084",
|
|
"2026-03-27 10:02,4768.12,4766.11,4768.15,4764.63,4583649,222355165.00,4749.599",
|
|
"2026-03-27 10:03,4766.56,4770.63,4771.10,4766.56,6294922,219714309.00,4750.217",
|
|
"2026-03-27 10:04,4770.15,4757.45,4770.15,4757.45,5387492,170896393.00,4750.423",
|
|
"2026-03-27 10:05,4756.48,4764.54,4764.54,4753.72,3915260,171140425.00,4750.815",
|
|
"2026-03-27 10:06,4765.18,4761.68,4765.66,4761.68,2579274,133181465.00,4751.108",
|
|
"2026-03-27 10:07,4761.79,4760.47,4762.36,4756.03,4755592,127137788.00,4751.354",
|
|
"2026-03-27 10:08,4760.52,4755.34,4760.53,4754.03,2755522,105292689.00,4751.456",
|
|
"2026-03-27 10:09,4754.31,4762.79,4762.79,4753.99,6136644,154258518.00,4751.739",
|
|
"2026-03-27 10:10,4764.11,4766.34,4766.50,4761.95,2930784,115573942.00,4752.095",
|
|
"2026-03-27 10:11,4766.37,4769.33,4770.33,4763.96,4268112,135134230.00,4752.505",
|
|
"2026-03-27 10:12,4769.59,4771.71,4771.71,4766.95,3770472,172578787.00,4752.951",
|
|
"2026-03-27 10:13,4771.97,4773.62,4775.55,4771.97,3543484,139618169.00,4753.420",
|
|
"2026-03-27 10:14,4773.65,4770.39,4773.99,4767.90,4815700,168685890.00,4753.797",
|
|
"2026-03-27 10:15,4770.20,4775.26,4778.68,4770.20,5260430,165487314.00,4754.263",
|
|
"2026-03-27 10:16,4775.12,4780.76,4780.76,4773.10,5178603,196426351.00,4754.826",
|
|
"2026-03-27 10:17,4780.75,4780.57,4787.67,4780.06,10495751,220324764.00,4755.362",
|
|
"2026-03-27 10:18,4779.58,4771.80,4779.58,4768.60,6504745,168775615.00,4755.697",
|
|
"2026-03-27 10:19,4771.09,4765.86,4771.54,4765.36,6612810,176925995.00,4755.900",
|
|
"2026-03-27 10:20,4764.63,4768.23,4768.23,4762.08,3700460,165357973.00,4756.141",
|
|
"2026-03-27 10:21,4767.09,4755.67,4767.09,4755.67,4431163,217654603.00,4756.131",
|
|
"2026-03-27 10:22,4755.52,4746.76,4756.97,4746.45,6436042,163475901.00,4755.954",
|
|
"2026-03-27 10:23,4745.74,4747.17,4748.80,4744.94,4285616,135862676.00,4755.791",
|
|
"2026-03-27 10:24,4747.14,4745.17,4747.15,4743.96,2250970,96731865.00,4755.597",
|
|
"2026-03-27 10:25,4744.76,4748.87,4748.91,4742.03,2079558,126071945.00,4755.476",
|
|
"2026-03-27 10:26,4749.10,4748.32,4749.10,4745.18,2204208,109695485.00,4755.350",
|
|
"2026-03-27 10:27,4748.46,4754.42,4758.03,4748.25,4472211,159353308.00,4755.333",
|
|
"2026-03-27 10:28,4754.54,4765.56,4766.18,4754.54,6332230,152007337.00,4755.506",
|
|
"2026-03-27 10:29,4765.24,4771.17,4771.27,4765.24,2729020,107681129.00,4755.767",
|
|
"2026-03-27 10:30,4771.11,4772.21,4773.11,4771.11,2137187,128822684.00,4756.036",
|
|
"2026-03-27 10:31,4772.36,4777.15,4777.93,4767.52,3808416,208803776.00,4756.376",
|
|
"2026-03-27 10:32,4778.20,4791.56,4791.56,4778.20,5215513,296344288.00,4756.934",
|
|
"2026-03-27 10:33,4791.37,4795.73,4795.73,4785.93,4456049,251740486.00,4757.540",
|
|
"2026-03-27 10:34,4795.60,4790.56,4796.50,4788.82,2901340,173417729.00,4758.048",
|
|
"2026-03-27 10:35,4790.75,4797.44,4797.44,4786.92,4746571,250853036.00,4758.644",
|
|
"2026-03-27 10:36,4798.54,4808.03,4808.03,4798.54,7914009,439835872.00,4759.381",
|
|
"2026-03-27 10:37,4808.05,4799.45,4808.05,4799.45,5400481,249151169.00,4759.970",
|
|
"2026-03-27 10:38,4799.44,4803.22,4804.02,4799.44,6508500,358814240.00,4760.596",
|
|
"2026-03-27 10:39,4803.58,4796.63,4803.93,4796.63,4666761,200331578.00,4761.110",
|
|
"2026-03-27 10:40,4796.80,4800.32,4802.01,4796.16,4115403,191452459.00,4761.662",
|
|
"2026-03-27 10:41,4800.92,4803.61,4804.85,4800.81,3362628,203897989.00,4762.244",
|
|
"2026-03-27 10:42,4803.98,4811.94,4811.96,4803.98,5760948,345018320.00,4762.924",
|
|
"2026-03-27 10:43,4810.81,4810.88,4811.50,4805.23,5662313,300203168.00,4763.572",
|
|
"2026-03-27 10:44,4811.54,4803.92,4813.72,4803.84,4077301,297119456.00,4764.109",
|
|
"2026-03-27 10:45,4803.80,4800.37,4805.79,4798.61,4194468,157081886.00,4764.586",
|
|
"2026-03-27 10:46,4799.73,4795.06,4799.73,4795.06,4652162,193560625.00,4764.981",
|
|
"2026-03-27 10:47,4794.64,4800.62,4800.62,4794.54,2788780,133190673.00,4765.437",
|
|
"2026-03-27 10:48,4800.87,4805.18,4805.37,4800.24,7111323,194284191.00,4765.940",
|
|
"2026-03-27 10:49,4804.52,4799.27,4806.09,4798.32,3107320,150320031.00,4766.356",
|
|
"2026-03-27 10:50,4798.98,4798.78,4799.47,4797.14,1740445,120927873.00,4766.756",
|
|
"2026-03-27 10:51,4798.62,4794.16,4799.52,4793.48,8451300,170264914.00,4767.090",
|
|
"2026-03-27 10:52,4794.16,4792.48,4795.92,4789.51,2340618,134762433.00,4767.395",
|
|
"2026-03-27 10:53,4792.97,4793.30,4794.52,4791.95,1840798,89515908.00,4767.703",
|
|
"2026-03-27 10:54,4793.18,4799.59,4799.83,4792.08,3772074,205525577.00,4768.078",
|
|
"2026-03-27 10:55,4800.08,4802.72,4802.72,4799.60,2898333,143518842.00,4768.480",
|
|
"2026-03-27 10:56,4802.70,4803.36,4803.50,4800.64,1932815,115854594.00,4768.880",
|
|
"2026-03-27 10:57,4802.87,4787.22,4802.87,4787.12,4245040,183771250.00,4769.088",
|
|
"2026-03-27 10:58,4786.58,4782.13,4786.58,4782.13,2142984,115551913.00,4769.234",
|
|
"2026-03-27 10:59,4781.76,4789.03,4789.41,4780.99,4209120,202880363.00,4769.453",
|
|
"2026-03-27 11:00,4788.92,4780.58,4789.25,4780.58,1780375,90841162.00,4769.575",
|
|
"2026-03-27 11:01,4781.47,4787.04,4787.32,4781.28,3967960,139228568.00,4769.764",
|
|
"2026-03-27 11:02,4786.68,4790.66,4790.66,4786.57,1749122,116513490.00,4769.988",
|
|
"2026-03-27 11:03,4790.70,4786.65,4790.70,4786.58,3619170,111092075.00,4770.165",
|
|
"2026-03-27 11:04,4786.26,4792.16,4793.12,4786.23,2206170,146269242.00,4770.396",
|
|
"2026-03-27 11:05,4791.38,4782.88,4792.04,4782.81,2204290,106535781.00,4770.526",
|
|
"2026-03-27 11:06,4782.79,4776.20,4782.79,4776.20,2543700,118698821.00,4770.584",
|
|
"2026-03-27 11:07,4775.48,4773.03,4775.57,4772.28,3047957,237872649.00,4770.608",
|
|
"2026-03-27 11:08,4775.95,4775.59,4777.29,4774.63,1868232,100400657.00,4770.658",
|
|
"2026-03-27 11:09,4777.44,4780.63,4782.28,4777.44,1509229,91359139.00,4770.757",
|
|
"2026-03-27 11:10,4780.20,4777.31,4780.92,4777.18,2274187,67864482.00,4770.821",
|
|
"2026-03-27 11:11,4776.93,4777.71,4779.08,4776.74,3344190,56184457.00,4770.888",
|
|
"2026-03-27 11:12,4777.80,4777.17,4777.94,4776.37,2157943,80379225.00,4770.948",
|
|
"2026-03-27 11:13,4777.78,4788.93,4790.25,4777.41,4591670,171721479.00,4771.120",
|
|
"2026-03-27 11:14,4788.65,4787.15,4788.96,4787.15,2934503,77386508.00,4771.272",
|
|
"2026-03-27 11:15,4787.12,4782.70,4787.34,4782.02,1942967,98723846.00,4771.379",
|
|
"2026-03-27 11:16,4783.07,4783.10,4783.63,4781.97,1405400,77498136.00,4771.488",
|
|
"2026-03-27 11:17,4783.73,4782.44,4785.24,4782.44,1108040,56021230.00,4771.589",
|
|
"2026-03-27 11:18,4783.27,4784.39,4786.03,4783.27,1919537,94141852.00,4771.706",
|
|
"2026-03-27 11:19,4784.48,4782.59,4784.88,4781.87,2546678,98921515.00,4771.804",
|
|
"2026-03-27 11:20,4782.91,4782.80,4783.23,4781.07,2258740,66191185.00,4771.903",
|
|
"2026-03-27 11:21,4783.45,4783.69,4784.11,4782.82,1341036,70272888.00,4772.008",
|
|
"2026-03-27 11:22,4783.09,4781.77,4783.10,4780.03,1914367,131272437.00,4772.094",
|
|
"2026-03-27 11:23,4781.82,4777.59,4781.82,4777.17,1657620,79887951.00,4772.142",
|
|
"2026-03-27 11:24,4776.95,4785.89,4785.89,4776.95,3109105,184913394.00,4772.261",
|
|
"2026-03-27 11:25,4785.47,4788.38,4792.05,4785.47,5230849,116291231.00,4772.399",
|
|
"2026-03-27 11:26,4788.89,4787.38,4789.03,4786.80,1625360,90539814.00,4772.527",
|
|
"2026-03-27 11:27,4787.22,4786.80,4787.70,4784.55,1042490,70429585.00,4772.647",
|
|
"2026-03-27 11:28,4786.69,4790.78,4791.24,4786.69,1530253,94413996.00,4772.799",
|
|
"2026-03-27 11:29,4790.46,4794.52,4794.52,4790.46,3626810,112727095.00,4772.980",
|
|
"2026-03-27 11:30,4793.76,4794.15,4795.49,4793.76,760223,42377851.00,4773.154",
|
|
"2026-03-27 11:31,4794.65,4801.90,4802.58,4794.63,2360556,99639218.00,4773.389",
|
|
"2026-03-27 11:32,4801.93,4800.47,4802.25,4800.29,2197656,128766383.00,4773.609",
|
|
"2026-03-27 11:33,4800.22,4794.81,4800.22,4794.66,1070347,72359120.00,4773.779",
|
|
"2026-03-27 11:34,4794.98,4796.38,4796.38,4794.09,1677320,62857404.00,4773.959",
|
|
"2026-03-27 11:35,4796.09,4796.15,4796.17,4794.21,1283000,67283517.00,4774.135",
|
|
"2026-03-27 11:36,4796.24,4797.17,4799.39,4796.24,1661718,87584897.00,4774.316",
|
|
"2026-03-27 11:37,4796.91,4798.28,4798.28,4795.47,1554061,83023479.00,4774.503",
|
|
"2026-03-27 11:38,4798.34,4797.02,4799.61,4796.97,773743,54664303.00,4774.677",
|
|
"2026-03-27 11:39,4797.10,4795.00,4797.28,4794.66,1347856,84436609.00,4774.833",
|
|
"2026-03-27 11:40,4796.44,4799.14,4799.14,4796.03,2103615,126221172.00,4775.018",
|
|
"2026-03-27 11:41,4800.47,4803.36,4803.36,4799.50,1801576,85612694.00,4775.232",
|
|
"2026-03-27 11:42,4802.98,4801.88,4803.85,4801.26,1000652,48355318.00,4775.432",
|
|
"2026-03-27 11:43,4801.71,4800.73,4801.89,4799.21,1529450,57786461.00,4775.620",
|
|
"2026-03-27 11:44,4800.32,4802.36,4803.62,4800.23,1069308,68001167.00,4775.818",
|
|
"2026-03-27 11:45,4802.43,4801.14,4802.67,4801.14,871065,51486545.00,4776.004",
|
|
"2026-03-27 11:46,4801.25,4797.37,4801.25,4797.37,1776738,86255494.00,4776.159",
|
|
"2026-03-27 11:47,4797.25,4796.53,4797.25,4795.38,17326782,78843345.00,4776.306",
|
|
"2026-03-27 11:48,4796.75,4796.65,4797.17,4794.95,992872,59970892.00,4776.452",
|
|
"2026-03-27 11:49,4796.73,4798.01,4798.47,4795.78,691905,46173192.00,4776.605",
|
|
"2026-03-27 11:50,4798.09,4798.58,4798.77,4797.43,698710,24865951.00,4776.760",
|
|
"2026-03-27 11:51,4797.99,4799.80,4799.91,4797.99,664719,34462650.00,4776.922",
|
|
"2026-03-27 11:52,4799.33,4798.72,4800.17,4798.70,1478230,30719780.00,4777.074",
|
|
"2026-03-27 11:53,4798.57,4803.93,4804.33,4798.01,1956710,118794298.00,4777.260",
|
|
"2026-03-27 11:54,4803.69,4806.00,4806.00,4803.33,2298786,94995645.00,4777.458",
|
|
"2026-03-27 11:55,4805.44,4806.57,4806.63,4803.68,3120500,108764481.00,4777.657",
|
|
"2026-03-27 11:56,4806.93,4809.30,4809.30,4806.86,1162546,57189898.00,4777.872",
|
|
"2026-03-27 11:57,4809.39,4809.68,4810.57,4809.08,2946522,134980832.00,4778.086",
|
|
"2026-03-27 11:58,4809.70,4810.68,4811.09,4808.90,805270,42631502.00,4778.304",
|
|
"2026-03-27 11:59,4810.63,4811.50,4812.44,4810.27,1018784,53697910.00,4778.525",
|
|
"2026-03-27 12:00,4811.45,4811.54,4811.63,4810.11,1509473,65596993.00,4778.743",
|
|
"2026-03-27 13:01,4811.54,4810.20,4816.21,4805.26,14581992,597878752.00,4778.949",
|
|
"2026-03-27 13:02,4809.89,4816.87,4818.47,4809.89,4858485,220329510.00,4779.196",
|
|
"2026-03-27 13:03,4816.07,4819.25,4819.57,4814.42,8438645,148355690.00,4779.456",
|
|
"2026-03-27 13:04,4818.25,4815.03,4818.90,4814.78,2590347,139452871.00,4779.685",
|
|
"2026-03-27 13:05,4814.87,4815.13,4815.81,4813.69,3617005,126273520.00,4779.912",
|
|
"2026-03-27 13:06,4814.93,4817.43,4817.51,4814.47,2062392,138711855.00,4780.150",
|
|
"2026-03-27 13:07,4819.68,4828.23,4828.80,4819.68,5363142,216972863.00,4780.454",
|
|
"2026-03-27 13:08,4828.47,4827.14,4829.91,4827.14,3603410,180295829.00,4780.747",
|
|
"2026-03-27 13:09,4827.35,4832.21,4832.21,4826.69,3474430,167032588.00,4781.068",
|
|
"2026-03-27 13:10,4832.39,4835.93,4836.78,4832.17,7630042,199139964.00,4781.408",
|
|
"2026-03-27 13:11,4835.09,4825.97,4835.09,4825.66,1593368,183373229.00,4781.683",
|
|
"2026-03-27 13:12,4825.39,4823.32,4827.06,4822.61,2989598,127200755.00,4781.938",
|
|
"2026-03-27 13:13,4824.19,4826.94,4826.94,4823.56,2157066,108322624.00,4782.212",
|
|
"2026-03-27 13:14,4827.26,4827.27,4828.16,4825.12,2212997,90042218.00,4782.485",
|
|
"2026-03-27 13:15,4827.73,4829.91,4831.96,4827.73,2483747,159745136.00,4782.770",
|
|
"2026-03-27 13:16,4830.43,4826.35,4830.56,4826.32,1746351,107013933.00,4783.030",
|
|
"2026-03-27 13:17,4827.02,4833.26,4833.31,4826.00,4454490,154036844.00,4783.328",
|
|
"2026-03-27 13:18,4831.94,4835.78,4835.92,4831.51,3473671,131834971.00,4783.638",
|
|
"2026-03-27 13:19,4836.47,4831.59,4836.47,4831.58,3290785,152476468.00,4783.920",
|
|
"2026-03-27 13:20,4830.77,4829.39,4831.80,4827.70,2365040,103982847.00,4784.185",
|
|
"2026-03-27 13:21,4829.58,4826.87,4829.58,4826.79,1369114,69972573.00,4784.433",
|
|
"2026-03-27 13:22,4826.49,4825.79,4827.26,4824.78,1863256,81005864.00,4784.672",
|
|
"2026-03-27 13:23,4825.83,4827.17,4828.03,4825.05,2033798,89458754.00,4784.916",
|
|
"2026-03-27 13:24,4826.74,4825.34,4827.13,4823.71,1676320,88122644.00,4785.146",
|
|
"2026-03-27 13:25,4825.25,4824.30,4825.25,4823.42,1428440,87008350.00,4785.368",
|
|
"2026-03-27 13:26,4823.92,4821.00,4823.92,4820.86,2569092,70041644.00,4785.569",
|
|
"2026-03-27 13:27,4820.90,4817.06,4821.62,4816.20,2247552,111076128.00,4785.745",
|
|
"2026-03-27 13:28,4817.03,4817.99,4819.33,4816.58,2675822,94542126.00,4785.925",
|
|
"2026-03-27 13:29,4818.47,4819.37,4819.63,4817.03,1520201,77468888.00,4786.110",
|
|
"2026-03-27 13:30,4820.00,4817.29,4820.77,4817.29,9491714,115776813.00,4786.282",
|
|
"2026-03-27 13:31,4817.60,4821.07,4821.99,4817.60,2206391,105238439.00,4786.473",
|
|
"2026-03-27 13:32,4821.50,4825.37,4825.37,4821.40,2384865,93034617.00,4786.685",
|
|
"2026-03-27 13:33,4825.11,4822.37,4825.45,4821.54,1168451,62212352.00,4786.878",
|
|
"2026-03-27 13:34,4821.84,4818.01,4821.84,4816.39,1765929,91398540.00,4787.046",
|
|
"2026-03-27 13:35,4817.61,4816.27,4817.61,4815.07,1428740,75840164.00,4787.203",
|
|
"2026-03-27 13:36,4815.90,4817.25,4817.25,4813.62,2862485,105988738.00,4787.363",
|
|
"2026-03-27 13:37,4817.95,4816.90,4817.95,4815.49,1430510,67958591.00,4787.520",
|
|
"2026-03-27 13:38,4816.29,4816.34,4817.36,4815.33,899771,47640852.00,4787.672",
|
|
"2026-03-27 13:39,4815.91,4816.31,4817.01,4815.30,2298083,104408081.00,4787.822",
|
|
"2026-03-27 13:40,4816.70,4816.46,4816.78,4815.46,1460200,61865865.00,4787.971",
|
|
"2026-03-27 13:41,4816.70,4813.54,4817.02,4812.93,2380395,85478493.00,4788.104",
|
|
"2026-03-27 13:42,4812.92,4816.06,4816.12,4812.92,1539323,88589974.00,4788.248",
|
|
"2026-03-27 13:43,4816.24,4816.92,4817.34,4815.25,1958377,69411200.00,4788.395",
|
|
"2026-03-27 13:44,4817.52,4816.40,4817.72,4816.40,1441165,45731139.00,4788.538",
|
|
"2026-03-27 13:45,4816.48,4819.55,4819.55,4816.48,2278819,103255547.00,4788.696",
|
|
"2026-03-27 13:46,4819.60,4817.67,4819.71,4816.92,1515233,78075187.00,4788.843",
|
|
"2026-03-27 13:47,4817.33,4813.46,4818.66,4813.35,1734857,82227412.00,4788.967",
|
|
"2026-03-27 13:48,4813.57,4815.28,4815.76,4813.52,1940588,62675752.00,4789.099",
|
|
"2026-03-27 13:49,4816.30,4814.70,4816.41,4813.93,954137,60861731.00,4789.227",
|
|
"2026-03-27 13:50,4814.87,4817.02,4817.02,4814.18,1956880,96735531.00,4789.365",
|
|
"2026-03-27 13:51,4816.91,4814.26,4816.91,4813.98,1601421,69677872.00,4789.488",
|
|
"2026-03-27 13:52,4814.36,4818.09,4818.18,4814.01,4033762,115783007.00,4789.628",
|
|
"2026-03-27 13:53,4818.47,4815.32,4818.84,4815.01,1490393,73961997.00,4789.753",
|
|
"2026-03-27 13:54,4815.47,4813.88,4816.04,4813.51,1395002,79360335.00,4789.870",
|
|
"2026-03-27 13:55,4813.43,4807.82,4813.69,4807.82,2617910,115678626.00,4789.957",
|
|
"2026-03-27 13:56,4807.63,4806.26,4807.63,4804.64,2307761,134705855.00,4790.035",
|
|
"2026-03-27 13:57,4806.65,4805.30,4807.77,4804.87,1663972,58718719.00,4790.108",
|
|
"2026-03-27 13:58,4805.13,4799.19,4805.13,4798.64,2601896,137807410.00,4790.151",
|
|
"2026-03-27 13:59,4798.69,4797.86,4799.01,4797.45,2884960,88008417.00,4790.187",
|
|
"2026-03-27 14:00,4797.61,4794.50,4797.61,4794.50,2807494,98245866.00,4790.207",
|
|
"2026-03-27 14:01,4795.08,4795.04,4795.52,4793.97,1597370,107437929.00,4790.229",
|
|
"2026-03-27 14:02,4794.56,4794.27,4795.13,4793.78,1022700,68784154.00,4790.247",
|
|
"2026-03-27 14:03,4793.64,4791.31,4794.01,4790.06,2855200,111600371.00,4790.251",
|
|
"2026-03-27 14:04,4791.48,4789.75,4791.48,4789.34,2016544,114158852.00,4790.248",
|
|
"2026-03-27 14:05,4791.36,4792.62,4792.88,4789.91,2321230,123636355.00,4790.258",
|
|
"2026-03-27 14:06,4792.44,4788.32,4792.44,4787.86,2141544,172148507.00,4790.249",
|
|
"2026-03-27 14:07,4787.79,4788.48,4788.48,4785.65,2136767,149551144.00,4790.240",
|
|
"2026-03-27 14:08,4788.07,4789.17,4790.04,4787.39,1284723,90905148.00,4790.235",
|
|
"2026-03-27 14:09,4789.16,4786.40,4789.16,4786.04,1136370,62418162.00,4790.217",
|
|
"2026-03-27 14:10,4785.60,4790.02,4790.02,4785.58,1760990,126141303.00,4790.216",
|
|
"2026-03-27 14:11,4790.06,4795.83,4796.44,4790.06,2693131,168399238.00,4790.241",
|
|
"2026-03-27 14:12,4795.69,4791.22,4795.78,4790.73,2006877,94446313.00,4790.245",
|
|
"2026-03-27 14:13,4790.53,4791.20,4792.32,4789.73,1609421,73256271.00,4790.249",
|
|
"2026-03-27 14:14,4791.39,4795.25,4795.25,4791.01,3280051,106673242.00,4790.271",
|
|
"2026-03-27 14:15,4794.69,4795.61,4795.61,4793.83,1183419,62735395.00,4790.294",
|
|
"2026-03-27 14:16,4795.52,4798.19,4798.94,4795.19,1414500,93459421.00,4790.328",
|
|
"2026-03-27 14:17,4798.67,4799.75,4800.50,4798.16,1712426,104582726.00,4790.369",
|
|
"2026-03-27 14:18,4799.77,4799.79,4802.12,4799.40,2679966,103756761.00,4790.410",
|
|
"2026-03-27 14:19,4799.43,4799.23,4799.86,4798.70,1494190,71844763.00,4790.448",
|
|
"2026-03-27 14:20,4799.24,4795.27,4799.24,4795.27,2411341,94125688.00,4790.468",
|
|
"2026-03-27 14:21,4795.23,4797.81,4799.05,4795.23,1470968,82213644.00,4790.499",
|
|
"2026-03-27 14:22,4797.85,4798.91,4798.91,4797.11,722480,34098571.00,4790.535",
|
|
"2026-03-27 14:23,4798.91,4802.53,4802.85,4798.64,2724530,87170082.00,4790.586",
|
|
"2026-03-27 14:24,4802.48,4800.20,4802.66,4800.20,888263,47945624.00,4790.626",
|
|
"2026-03-27 14:25,4800.31,4804.74,4804.92,4800.31,3341132,117356869.00,4790.685",
|
|
"2026-03-27 14:26,4804.95,4803.86,4805.42,4803.34,778959,39723790.00,4790.740",
|
|
"2026-03-27 14:27,4803.74,4802.60,4804.11,4802.48,1661492,71896666.00,4790.789",
|
|
"2026-03-27 14:28,4802.45,4802.06,4803.50,4801.41,1253160,44570486.00,4790.836",
|
|
"2026-03-27 14:29,4802.18,4801.72,4802.19,4800.49,1401790,56881639.00,4790.881",
|
|
"2026-03-27 14:30,4802.23,4797.98,4802.56,4797.09,1989770,81677268.00,4790.910",
|
|
"2026-03-27 14:31,4797.48,4800.10,4800.17,4797.48,1370671,64759448.00,4790.947",
|
|
"2026-03-27 14:32,4799.49,4798.15,4801.09,4798.15,1869350,58936323.00,4790.976",
|
|
"2026-03-27 14:33,4797.71,4792.34,4797.71,4791.73,6782950,127484464.00,4790.981",
|
|
"2026-03-27 14:34,4791.77,4791.88,4792.86,4790.75,1490307,62383432.00,4790.984",
|
|
"2026-03-27 14:35,4791.96,4794.58,4794.58,4790.93,1609770,112290254.00,4790.998",
|
|
"2026-03-27 14:36,4794.52,4795.08,4795.75,4793.66,721071,38333101.00,4791.014",
|
|
"2026-03-27 14:37,4794.66,4798.87,4799.86,4793.80,16135815,168009281.00,4791.045",
|
|
"2026-03-27 14:38,4799.07,4799.55,4800.55,4798.17,927110,59672234.00,4791.079",
|
|
"2026-03-27 14:39,4799.02,4798.46,4799.70,4798.24,1849600,46904274.00,4791.108",
|
|
"2026-03-27 14:40,4798.49,4796.97,4799.15,4796.27,1316772,47809628.00,4791.131",
|
|
"2026-03-27 14:41,4797.10,4799.76,4799.76,4796.84,1172210,66372159.00,4791.165",
|
|
"2026-03-27 14:42,4799.54,4799.99,4800.08,4798.74,707449,46106689.00,4791.199",
|
|
"2026-03-27 14:43,4799.14,4801.96,4801.96,4798.88,2019812,89208017.00,4791.241",
|
|
"2026-03-27 14:44,4801.80,4801.68,4802.03,4800.81,1351520,69361050.00,4791.281",
|
|
"2026-03-27 14:45,4801.05,4802.40,4803.66,4801.05,1612420,61282146.00,4791.324",
|
|
"2026-03-27 14:46,4801.97,4799.53,4802.58,4799.53,1544390,79768112.00,4791.355",
|
|
"2026-03-27 14:47,4799.09,4798.84,4800.00,4798.33,1928510,98458212.00,4791.384",
|
|
"2026-03-27 14:48,4798.18,4798.00,4798.95,4797.12,1048304,68536550.00,4791.409",
|
|
"2026-03-27 14:49,4797.25,4795.42,4797.25,4795.42,1418110,87727794.00,4791.424",
|
|
"2026-03-27 14:50,4795.39,4793.95,4796.05,4793.95,2486650,84842473.00,4791.433",
|
|
"2026-03-27 14:51,4793.50,4793.71,4794.52,4792.95,1373160,69544060.00,4791.441",
|
|
"2026-03-27 14:52,4793.56,4791.89,4793.86,4790.93,1561832,84343045.00,4791.442",
|
|
"2026-03-27 14:53,4791.97,4792.88,4792.88,4791.26,1337425,110634505.00,4791.447",
|
|
"2026-03-27 14:54,4793.02,4797.49,4798.00,4793.02,2910631,143986037.00,4791.469",
|
|
"2026-03-27 14:55,4797.29,4797.08,4798.62,4796.18,2177134,88082469.00,4791.490",
|
|
"2026-03-27 14:56,4797.40,4800.22,4800.83,4797.40,2235292,104140222.00,4791.522",
|
|
"2026-03-27 14:57,4800.75,4800.59,4801.25,4799.98,1354505,71813721.00,4791.555",
|
|
"2026-03-27 14:58,4800.94,4799.66,4802.14,4799.66,2200759,113810766.00,4791.585",
|
|
"2026-03-27 14:59,4798.95,4800.14,4800.97,4798.54,1010265,49197128.00,4791.616",
|
|
"2026-03-27 15:00,4800.42,4798.59,4801.23,4798.11,1324498,64864579.00,4791.641",
|
|
"2026-03-27 15:01,4798.00,4795.18,4798.00,4795.11,2061253,103457562.00,4791.654",
|
|
"2026-03-27 15:02,4795.43,4800.14,4800.61,4795.09,11913333,179132489.00,4791.685",
|
|
"2026-03-27 15:03,4800.41,4792.60,4800.50,4792.60,2982620,144599608.00,4791.688",
|
|
"2026-03-27 15:04,4792.46,4785.89,4792.46,4785.89,7010847,154753783.00,4791.666",
|
|
"2026-03-27 15:05,4786.91,4786.65,4787.79,4785.69,1911343,94778574.00,4791.647",
|
|
"2026-03-27 15:06,4786.61,4783.25,4787.49,4783.02,5299410,102022420.00,4791.616",
|
|
"2026-03-27 15:07,4782.62,4781.47,4782.62,4777.58,4001143,170040812.00,4791.579",
|
|
"2026-03-27 15:08,4781.84,4784.86,4785.15,4781.55,6523678,124410617.00,4791.554",
|
|
"2026-03-27 15:09,4784.40,4785.97,4787.56,4784.40,1614847,101033165.00,4791.534",
|
|
"2026-03-27 15:10,4786.65,4787.94,4788.72,4785.48,1907335,138496859.00,4791.521",
|
|
"2026-03-27 15:11,4787.93,4790.73,4790.88,4787.93,2265893,89954577.00,4791.518",
|
|
"2026-03-27 15:12,4791.02,4796.87,4797.80,4791.02,2479842,133703330.00,4791.536",
|
|
"2026-03-27 15:13,4796.86,4795.41,4797.60,4795.28,2202005,83840472.00,4791.549",
|
|
"2026-03-27 15:14,4795.45,4792.53,4795.57,4792.05,2119386,88143271.00,4791.552",
|
|
"2026-03-27 15:15,4792.23,4791.50,4792.42,4790.86,2568198,80767837.00,4791.551",
|
|
"2026-03-27 15:16,4791.92,4789.60,4791.93,4789.17,1755966,94387607.00,4791.544",
|
|
"2026-03-27 15:17,4790.20,4789.46,4790.41,4788.11,2801613,89434698.00,4791.536",
|
|
"2026-03-27 15:18,4790.05,4787.51,4790.80,4787.51,2418760,100718733.00,4791.522",
|
|
"2026-03-27 15:19,4786.86,4786.32,4788.43,4786.24,1954202,94462027.00,4791.504",
|
|
"2026-03-27 15:20,4786.44,4782.26,4786.62,4782.26,3303830,104599638.00,4791.472",
|
|
"2026-03-27 15:21,4782.14,4782.73,4782.73,4779.75,2168324,120622862.00,4791.442",
|
|
"2026-03-27 15:22,4782.57,4783.97,4784.41,4781.62,1458960,107342995.00,4791.416",
|
|
"2026-03-27 15:23,4784.02,4781.95,4785.40,4781.69,2051325,76990649.00,4791.383",
|
|
"2026-03-27 15:24,4781.00,4780.75,4781.37,4779.04,2120690,134587854.00,4791.346",
|
|
"2026-03-27 15:25,4780.50,4781.55,4782.30,4779.96,1631200,69097895.00,4791.312",
|
|
"2026-03-27 15:26,4782.02,4783.58,4784.05,4781.54,2177808,130437849.00,4791.285",
|
|
"2026-03-27 15:27,4783.37,4780.84,4783.64,4779.87,2283792,84215474.00,4791.249",
|
|
"2026-03-27 15:28,4780.60,4784.07,4784.07,4780.21,2522647,106446493.00,4791.224",
|
|
"2026-03-27 15:29,4784.73,4781.98,4785.00,4781.84,2669590,105451996.00,4791.193",
|
|
"2026-03-27 15:30,4781.81,4778.43,4781.98,4778.43,3663260,129452331.00,4791.150",
|
|
"2026-03-27 15:31,4779.55,4778.04,4780.35,4777.54,3726496,147081560.00,4791.106",
|
|
"2026-03-27 15:32,4776.94,4777.32,4777.93,4775.78,2095770,120880527.00,4791.060",
|
|
"2026-03-27 15:33,4776.93,4775.62,4778.71,4775.58,2575674,128549847.00,4791.009",
|
|
"2026-03-27 15:34,4775.69,4777.18,4777.45,4774.11,2678290,170922444.00,4790.963",
|
|
"2026-03-27 15:35,4778.24,4778.15,4778.79,4776.73,4946843,198928962.00,4790.921",
|
|
"2026-03-27 15:36,4777.91,4776.65,4778.57,4775.11,3571428,163745391.00,4790.874",
|
|
"2026-03-27 15:37,4777.34,4777.93,4778.10,4774.30,2170848,117834815.00,4790.831",
|
|
"2026-03-27 15:38,4776.91,4779.89,4779.89,4776.91,2971730,120444868.00,4790.795",
|
|
"2026-03-27 15:39,4779.84,4779.26,4780.97,4778.79,3455210,160270776.00,4790.757",
|
|
"2026-03-27 15:40,4779.47,4777.25,4779.91,4776.63,2310123,145006879.00,4790.713",
|
|
"2026-03-27 15:41,4776.49,4776.57,4777.35,4775.53,2577001,129827563.00,4790.667",
|
|
"2026-03-27 15:42,4776.33,4775.39,4776.77,4774.72,3082868,143169336.00,4790.618",
|
|
"2026-03-27 15:43,4775.79,4776.29,4777.29,4775.11,2603741,133129282.00,4790.572",
|
|
"2026-03-27 15:44,4776.65,4778.04,4778.04,4775.05,2027473,108558169.00,4790.532",
|
|
"2026-03-27 15:45,4777.49,4779.42,4780.42,4776.42,3910991,218803422.00,4790.496",
|
|
"2026-03-27 15:46,4779.99,4778.99,4779.99,4777.21,4606414,184322179.00,4790.459",
|
|
"2026-03-27 15:47,4778.82,4779.99,4780.17,4777.87,5222403,193166237.00,4790.426",
|
|
"2026-03-27 15:48,4780.59,4778.27,4781.27,4778.02,3552674,209888662.00,4790.387",
|
|
"2026-03-27 15:49,4778.36,4779.15,4780.00,4777.67,4905771,188143732.00,4790.351",
|
|
"2026-03-27 15:50,4779.46,4778.23,4779.46,4777.44,3057726,190843487.00,4790.313",
|
|
"2026-03-27 15:51,4778.59,4776.37,4778.59,4775.97,4139016,206275086.00,4790.269",
|
|
"2026-03-27 15:52,4776.69,4778.02,4778.85,4776.63,4703192,259940120.00,4790.231",
|
|
"2026-03-27 15:53,4777.80,4777.73,4777.98,4775.78,3700779,204590509.00,4790.192",
|
|
"2026-03-27 15:54,4778.82,4776.37,4778.82,4776.37,3239715,167303180.00,4790.149",
|
|
"2026-03-27 15:55,4777.27,4778.01,4778.32,4776.42,8782779,191147184.00,4790.111",
|
|
"2026-03-27 15:56,4777.20,4776.53,4777.89,4776.04,5304752,151686588.00,4790.069",
|
|
"2026-03-27 15:57,4777.07,4777.56,4778.23,4776.63,5247662,214528707.00,4790.030",
|
|
"2026-03-27 15:58,4776.18,4777.25,4777.61,4776.12,3367832,175971829.00,4789.991",
|
|
"2026-03-27 15:59,4777.39,4779.16,4779.84,4776.03,5145520,255743907.00,4789.958",
|
|
"2026-03-27 16:00,4779.14,4781.76,4782.22,4779.06,6599410,232303394.00,4789.933"
|
|
]
|
|
}
|
|
}
|
|
} |