{"code":0,"msg":"","data":{"sh000300":{"qt":{"sh000300":["1","\u6caa\u6df1300","000300","4702.50","4723.71","4729.59","314635445","0","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","","20260123161402","-21.21","-0.45","4734.79","4684.62","4702.50\/314635445\/755617735528","314635445","75561774","0.96","14.09","","4734.79","4684.62","1.06","520184.37","547731.33","0.00","-1","-1","1.11","0","4712.00","","","","","","75561773.5528","0.0000","0"," ","ZS","1.57","-0.62","","","","4836.95","3514.12","-1.19","1.48","-0.96","3292163317720","","-7.19","24.72","3292163317720","","","23.63","0.09","","CNY","0","","0.00","0"],"market":["2026-01-23 17:28:58|HK_close_\u5df2\u6536\u76d8|SH_close_\u5df2\u6536\u76d8|SZ_close_\u5df2\u6536\u76d8|US_close_\u672a\u5f00\u76d8|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u6536\u76d8|NEWSZ_close_\u5df2\u6536\u76d8|NEWHK_close_\u5df2\u6536\u76d8|NEWUS_close_\u672a\u5f00\u76d8|REPO_close_\u5df2\u6536\u76d8|UK_open_\u4ea4\u6613\u4e2d|KCB_close_\u5df2\u6536\u76d8|IT_open_\u4ea4\u6613\u4e2d|MY_close_\u5df2\u6536\u76d8|EU_open_\u4ea4\u6613\u4e2d|AH_close_\u5df2\u6536\u76d8|DE_open_\u4ea4\u6613\u4e2d|JW_close_\u5df2\u6536\u76d8|CYB_close_\u5df2\u6536\u76d8|USA_close_\u672a\u5f00\u76d8|USB_open_\u76d8\u524d\u4ea4\u6613|ZQ_close_\u5df2\u6536\u76d8"],"zhishu":["","","123","13","164","","","","","","","","",""],"zjlx":[]},"m30":[["202511271000","4520.01","4552.38","4552.38","4518.65","44710461.00",{},"13.6518"],["202511271030","4552.72","4542.03","4559.22","4540.59","21029997.00",{},"6.4213"],["202511271100","4542.16","4537.50","4547.26","4534.38","16020452.00",{},"4.8917"],["202511271130","4537.72","4531.83","4542.88","4531.19","12042673.00",{},"3.6771"],["202511271330","4531.83","4540.79","4542.94","4530.62","13468958.00",{},"4.1126"],["202511271400","4540.79","4534.26","4545.53","4529.13","12038972.00",{},"3.6760"],["202511271430","4534.39","4525.49","4534.39","4523.30","11201962.00",{},"3.4204"],["202511271500","4525.54","4515.40","4525.74","4509.86","19798297.00",{},"6.0452"],["202511281000","4511.50","4494.36","4514.51","4492.43","35776021.00",{},"10.9237"],["202511281030","4494.76","4513.40","4523.68","4493.61","21914845.00",{},"6.6914"],["202511281100","4513.24","4517.81","4520.45","4510.85","13955848.00",{},"4.2612"],["202511281130","4518.06","4525.90","4528.83","4517.90","11630202.00",{},"3.5511"],["202511281330","4525.90","4519.18","4531.72","4516.94","13081778.00",{},"3.9943"],["202511281400","4518.95","4523.45","4526.03","4516.63","11357250.00",{},"3.4678"],["202511281430","4523.34","4524.01","4525.16","4517.05","12864663.00",{},"3.9280"],["202511281500","4524.44","4526.66","4528.96","4523.17","22321489.00",{},"6.8156"],["202512011000","4539.19","4553.79","4556.98","4531.29","60679984.00",{},"18.5166"],["202512011030","4553.03","4546.17","4554.84","4538.63","33133861.00",{},"10.1109"],["202512011100","4546.65","4554.66","4556.74","4545.14","20180791.00",{},"6.1582"],["202512011130","4554.81","4560.67","4564.14","4554.06","14773623.00",{},"4.5082"],["202512011330","4560.67","4554.65","4562.21","4553.21","17233089.00",{},"5.2587"],["202512011400","4554.51","4563.58","4563.58","4551.23","15063522.00",{},"4.5967"],["202512011430","4563.98","4569.78","4571.18","4563.96","15719283.00",{},"4.7968"],["202512011500","4569.44","4576.49","4576.97","4568.40","23598164.00",{},"7.2010"],["202512021000","4571.91","4571.12","4575.49","4564.61","47363587.00",{},"14.4531"],["202512021030","4571.11","4564.93","4574.38","4563.35","20556908.00",{},"6.2730"],["202512021100","4565.21","4565.02","4570.93","4560.84","13437937.00",{},"4.1006"],["202512021130","4564.91","4548.78","4564.91","4548.33","12413650.00",{},"3.7881"],["202512021330","4548.78","4541.25","4550.28","4541.25","13751814.00",{},"4.1964"],["202512021400","4541.32","4547.45","4551.81","4539.43","12401311.00",{},"3.7843"],["202512021430","4547.52","4551.63","4554.35","4546.09","10475548.00",{},"3.1966"],["202512021500","4551.64","4554.33","4554.33","4547.31","18092377.00",{},"5.5209"],["202512031000","4554.59","4557.69","4569.79","4554.31","38439018.00",{},"11.7298"],["202512031030","4558.46","4554.82","4569.82","4554.82","22744227.00",{},"6.9405"],["202512031100","4554.45","4552.25","4558.95","4542.37","19410498.00",{},"5.9232"],["202512031130","4552.45","4553.74","4555.54","4546.33","16609414.00",{},"5.0684"],["202512031330","4553.74","4554.61","4559.42","4547.59","18069395.00",{},"5.5139"],["202512031400","4554.51","4537.48","4554.78","4536.38","16287454.00",{},"4.9702"],["202512031430","4536.93","4527.98","4536.93","4523.50","17779552.00",{},"5.4255"],["202512031500","4528.48","4531.05","4534.74","4528.24","20423232.00",{},"6.2322"],["202512041000","4533.60","4514.94","4546.03","4514.19","44773752.00",{},"13.6628"],["202512041030","4514.95","4532.83","4538.84","4514.81","24372300.00",{},"7.4373"],["202512041100","4533.03","4548.68","4557.42","4532.41","17802754.00",{},"5.4326"],["202512041130","4548.44","4543.93","4548.44","4537.81","11203123.00",{},"3.4187"],["202512041330","4543.93","4540.68","4544.73","4532.39","11505455.00",{},"3.5109"],["202512041400","4540.59","4533.58","4541.19","4532.53","9305379.00",{},"2.8396"],["202512041430","4533.35","4541.71","4544.05","4532.97","10460117.00",{},"3.1919"],["202512041500","4541.51","4546.57","4546.57","4541.43","17775230.00",{},"5.4242"],["202512051000","4547.91","4547.78","4553.77","4535.11","40319566.00",{},"12.3036"],["202512051030","4547.83","4536.80","4551.61","4535.02","23025441.00",{},"7.0263"],["202512051100","4536.64","4546.12","4549.19","4535.91","17558939.00",{},"5.3582"],["202512051130","4546.79","4551.81","4559.00","4545.98","16816075.00",{},"5.1315"],["202512051330","4551.81","4554.89","4558.54","4548.17","17571907.00",{},"5.3621"],["202512051400","4555.19","4587.21","4587.84","4555.19","32554193.00",{},"9.9340"],["202512051430","4588.06","4586.47","4593.83","4584.30","24053681.00",{},"7.3400"],["202512051500","4586.54","4584.54","4586.62","4581.52","24900166.00",{},"7.5983"],["202512081000","4593.14","4597.19","4610.37","4592.74","67549610.00",{},"20.6120"],["202512081030","4597.20","4615.41","4625.68","4596.34","28541478.00",{},"8.7091"],["202512081100","4615.92","4625.54","4628.09","4615.78","17650183.00",{},"5.3857"],["202512081130","4625.09","4632.29","4636.20","4622.70","14260257.00",{},"4.3513"],["202512081330","4632.29","4637.59","4637.83","4627.26","16038732.00",{},"4.8940"],["202512081400","4637.57","4629.24","4640.63","4629.18","14970186.00",{},"4.5680"],["202512081430","4628.86","4624.31","4631.27","4622.19","16620864.00",{},"5.0717"],["202512081500","4624.20","4621.75","4627.60","4615.49","23989680.00",{},"7.3202"],["202512091000","4611.38","4623.51","4625.52","4603.56","51674906.00",{},"15.7680"],["202512091030","4624.38","4608.15","4628.70","4607.83","30735163.00",{},"9.3785"],["202512091100","4607.91","4612.32","4619.68","4605.64","18751773.00",{},"5.7219"],["202512091130","4612.09","4615.33","4617.43","4609.25","13321817.00",{},"4.0650"],["202512091330","4615.33","4597.09","4615.93","4596.93","16489197.00",{},"5.0315"],["202512091400","4597.08","4588.40","4601.95","4587.70","16423767.00",{},"5.0115"],["202512091430","4588.58","4593.66","4595.38","4584.25","15710447.00",{},"4.7939"],["202512091500","4593.92","4598.22","4598.85","4590.70","21053274.00",{},"6.4242"],["202512101000","4586.25","4557.53","4587.66","4549.08","44066992.00",{},"13.4465"],["202512101030","4557.78","4562.38","4566.47","4550.39","22074827.00",{},"6.7359"],["202512101100","4562.28","4563.54","4571.33","4559.59","19671463.00",{},"6.0025"],["202512101130","4563.27","4559.85","4569.05","4557.11","11702918.00",{},"3.5710"],["202512101330","4559.85","4565.09","4565.92","4555.44","16766890.00",{},"5.1162"],["202512101400","4564.98","4573.06","4579.82","4564.24","19876775.00",{},"6.0652"],["202512101430","4572.82","4594.41","4595.89","4572.82","15756830.00",{},"4.8080"],["202512101500","4594.71","4591.83","4598.54","4589.86","19194411.00",{},"5.8569"],["202512111000","4597.19","4603.95","4610.28","4593.07","45683317.00",{},"13.9397"],["202512111030","4604.16","4601.77","4607.34","4594.02","21556342.00",{},"6.5777"],["202512111100","4601.37","4587.97","4604.57","4586.46","16294758.00",{},"4.9721"],["202512111130","4588.07","4582.51","4592.04","4582.48","12863720.00",{},"3.9252"],["202512111330","4582.51","4568.38","4582.51","4565.76","17563660.00",{},"5.3593"],["202512111400","4568.27","4569.20","4571.08","4561.80","14012698.00",{},"4.2758"],["202512111430","4568.68","4562.22","4574.27","4560.91","14051504.00",{},"4.2876"],["202512111500","4562.66","4552.18","4566.07","4547.14","26393406.00",{},"8.0536"],["202512121000","4558.74","4546.21","4562.17","4537.94","47182331.00",{},"14.3971"],["202512121030","4546.67","4540.66","4549.86","4530.78","26544226.00",{},"8.0996"],["202512121100","4541.91","4559.65","4562.05","4538.91","21004460.00",{},"6.4093"],["202512121130","4559.76","4562.08","4573.93","4559.34","18415372.00",{},"5.6192"],["202512121330","4562.08","4573.71","4574.60","4562.08","23375811.00",{},"7.1328"],["202512121400","4573.70","4580.67","4582.22","4573.70","20997538.00",{},"6.4071"],["202512121430","4580.68","4581.46","4583.68","4576.99","21394018.00",{},"6.5281"],["202512121500","4581.44","4580.95","4583.14","4571.59","33912764.00",{},"10.3481"],["202512151000","4550.00","4584.43","4584.43","4548.44","49149284.00",{},"14.9563"],["202512151030","4584.24","4576.24","4587.67","4569.29","24877858.00",{},"7.5704"],["202512151100","4576.28","4588.43","4595.05","4575.09","18897288.00",{},"5.7505"],["202512151130","4588.70","4573.30","4590.30","4571.93","14209074.00",{},"4.3239"],["202512151330","4573.30","4561.01","4579.04","4560.92","13832981.00",{},"4.2094"],["202512151400","4561.03","4568.04","4568.76","4559.64","12409756.00",{},"3.7763"],["202512151430","4568.42","4561.71","4570.18","4556.35","13719629.00",{},"4.1749"],["202512151500","4561.96","4552.06","4564.07","4551.79","20494097.00",{},"6.2364"],["202512161000","4542.42","4525.92","4553.08","4516.28","42654786.00",{},"12.9800"],["202512161030","4526.14","4513.05","4526.14","4500.95","25093140.00",{},"7.6359"],["202512161100","4513.04","4498.47","4513.40","4489.99","18228388.00",{},"5.5470"],["202512161130","4498.38","4490.41","4499.70","4487.22","14260625.00",{},"4.3396"],["202512161330","4490.41","4486.83","4500.71","4486.00","17262587.00",{},"5.2531"],["202512161400","4486.56","4499.85","4510.51","4484.27","15092017.00",{},"4.5926"],["202512161430","4500.05","4500.51","4509.61","4495.55","13933203.00",{},"4.2399"],["202512161500","4500.74","4497.55","4507.98","4496.69","18640455.00",{},"5.6724"],["202512171000","4499.77","4512.04","4522.04","4498.93","38782096.00",{},"11.8015"],["202512171030","4511.57","4521.71","4522.47","4501.38","20833095.00",{},"6.3396"],["202512171100","4521.90","4522.31","4525.43","4515.03","13771777.00",{},"4.1908"],["202512171130","4522.08","4523.58","4531.17","4521.32","10444787.00",{},"3.1784"],["202512171330","4523.58","4525.80","4527.54","4520.57","14268340.00",{},"4.3419"],["202512171400","4526.16","4575.26","4575.40","4524.39","27218416.00",{},"8.2827"],["202512171430","4575.44","4581.94","4594.66","4574.68","29424369.00",{},"8.9539"],["202512171500","4581.83","4579.88","4585.43","4577.07","23681950.00",{},"7.2065"],["202512181000","4553.98","4565.25","4571.27","4544.14","40768062.00",{},"12.4064"],["202512181030","4565.69","4555.55","4567.18","4552.12","20924946.00",{},"6.3678"],["202512181100","4555.65","4551.71","4560.90","4548.08","15161582.00",{},"4.6139"],["202512181130","4551.56","4554.12","4557.82","4546.70","10421629.00",{},"3.1715"],["202512181330","4554.12","4569.58","4571.97","4554.12","14671324.00",{},"4.4647"],["202512181400","4569.42","4557.06","4569.42","4555.84","16295007.00",{},"4.9588"],["202512181430","4556.82","4557.24","4561.76","4553.99","13604493.00",{},"4.1401"],["202512181500","4557.55","4552.79","4562.48","4551.89","19834285.00",{},"6.0359"],["202512191000","4561.37","4557.86","4563.63","4546.85","35610403.00",{},"10.8369"],["202512191030","4557.64","4587.18","4590.23","4555.25","24875543.00",{},"7.5701"],["202512191100","4587.01","4579.37","4591.09","4573.30","14526804.00",{},"4.4208"],["202512191130","4579.12","4580.64","4586.37","4573.44","11505352.00",{},"3.5013"],["202512191330","4580.64","4575.28","4584.63","4572.43","13880133.00",{},"4.2240"],["202512191400","4575.10","4566.61","4576.55","4566.61","15412354.00",{},"4.6903"],["202512191430","4566.46","4572.36","4574.00","4562.20","15718338.00",{},"4.7834"],["202512191500","4572.02","4568.18","4574.16","4567.33","23347293.00",{},"7.1050"],["202512221000","4587.67","4605.89","4610.87","4587.67","48772389.00",{},"14.8322"],["202512221030","4605.55","4607.29","4609.94","4600.98","21611793.00",{},"6.5724"],["202512221100","4606.89","4601.91","4610.03","4597.25","14590005.00",{},"4.4370"],["202512221130","4601.93","4604.43","4612.38","4599.76","13345176.00",{},"4.0584"],["202512221330","4604.43","4607.47","4611.96","4602.19","17251490.00",{},"5.2464"],["202512221400","4607.35","4608.88","4613.74","4606.51","14909649.00",{},"4.5342"],["202512221430","4608.95","4614.13","4615.87","4608.85","13749435.00",{},"4.1814"],["202512221500","4613.67","4611.62","4614.67","4607.86","21022919.00",{},"6.3933"],["202512231000","4616.03","4621.10","4621.97","4607.80","46183178.00",{},"14.0452"],["202512231030","4620.95","4627.12","4628.82","4612.82","26314737.00",{},"8.0028"],["202512231100","4626.84","4633.51","4634.51","4626.71","17595980.00",{},"5.3513"],["202512231130","4633.35","4635.13","4644.53","4630.49","15189257.00",{},"4.6193"],["202512231330","4635.13","4628.20","4635.27","4624.54","15732158.00",{},"4.7844"],["202512231400","4628.37","4620.89","4631.59","4619.40","14228274.00",{},"4.3271"],["202512231430","4620.42","4615.61","4625.54","4615.43","13076128.00",{},"3.9767"],["202512231500","4615.62","4620.73","4620.73","4609.40","20936700.00",{},"6.3672"],["202512241000","4623.68","4613.14","4625.27","4610.00","40737840.00",{},"12.3891"],["202512241030","4612.57","4608.06","4613.15","4602.16","20865067.00",{},"6.3455"],["202512241100","4608.61","4607.75","4615.31","4602.14","13950235.00",{},"4.2425"],["202512241130","4607.85","4615.39","4616.59","4605.90","11562134.00",{},"3.5163"],["202512241330","4615.39","4629.15","4630.24","4613.43","15117451.00",{},"4.5975"],["202512241400","4629.17","4628.15","4639.43","4626.12","16365778.00",{},"4.9771"],["202512241430","4627.90","4631.34","4633.67","4627.90","12940861.00",{},"3.9356"],["202512241500","4630.99","4634.06","4635.23","4629.73","22171875.00",{},"6.7429"],["202512251000","4629.32","4628.24","4642.00","4625.79","36084827.00",{},"10.9741"],["202512251030","4628.04","4630.39","4631.68","4621.92","20855665.00",{},"6.3426"],["202512251100","4630.46","4632.18","4634.98","4627.47","13571305.00",{},"4.1273"],["202512251130","4631.71","4631.00","4636.92","4628.99","10560336.00",{},"3.2116"],["202512251330","4631.00","4642.62","4643.72","4629.58","14356492.00",{},"4.3661"],["202512251400","4642.97","4643.68","4649.45","4640.25","12838844.00",{},"3.9045"],["202512251430","4643.32","4645.14","4651.15","4643.32","12834389.00",{},"3.9032"],["202512251500","4645.58","4642.54","4646.94","4640.84","18332328.00",{},"5.5752"],["202512261000","4639.79","4661.12","4662.59","4635.49","41031568.00",{},"12.4784"],["202512261030","4660.94","4666.51","4672.19","4657.32","25665513.00",{},"7.8053"],["202512261100","4666.33","4668.62","4673.27","4659.86","18285859.00",{},"5.5610"],["202512261130","4668.40","4643.95","4676.13","4635.11","26658477.00",{},"8.1073"],["202512261330","4643.95","4653.42","4658.56","4639.94","16393298.00",{},"4.9855"],["202512261400","4653.47","4658.80","4660.36","4651.10","13606684.00",{},"4.1380"],["202512261430","4658.84","4654.48","4663.24","4648.85","15261683.00",{},"4.6413"],["202512261500","4654.69","4657.24","4658.49","4653.02","18493483.00",{},"5.6242"],["202512291000","4658.27","4654.62","4663.85","4646.12","62870178.00",{},"19.1199"],["202512291030","4654.74","4663.65","4665.13","4649.24","25372692.00",{},"7.7163"],["202512291100","4663.66","4666.48","4672.04","4656.90","18435329.00",{},"5.6065"],["202512291130","4666.82","4660.90","4671.35","4659.89","16973675.00",{},"5.1620"],["202512291330","4660.90","4652.12","4660.90","4646.71","19639990.00",{},"5.9728"],["202512291400","4651.83","4643.90","4653.43","4643.90","14635911.00",{},"4.4510"],["202512291430","4643.57","4634.46","4644.95","4633.52","19665218.00",{},"5.9805"],["202512291500","4634.94","4639.37","4639.49","4629.06","22804140.00",{},"6.9351"],["202512301000","4617.32","4648.87","4649.05","4616.63","49137492.00",{},"14.9405"],["202512301030","4648.05","4633.21","4650.70","4631.12","23130885.00",{},"7.0331"],["202512301100","4633.08","4641.47","4641.78","4628.22","18061615.00",{},"5.4917"],["202512301130","4641.62","4638.90","4645.10","4632.47","15531750.00",{},"4.7225"],["202512301330","4638.90","4658.32","4664.33","4634.86","24222559.00",{},"7.3650"],["202512301400","4658.42","4650.85","4662.57","4650.85","15683096.00",{},"4.7685"],["202512301430","4650.89","4653.97","4657.94","4647.69","14173964.00",{},"4.3097"],["202512301500","4653.74","4651.28","4657.08","4648.98","20433613.00",{},"6.2129"],["202512311000","4656.48","4652.56","4657.77","4644.74","47726037.00",{},"14.5113"],["202512311030","4652.39","4656.46","4667.05","4651.80","24994457.00",{},"7.5997"],["202512311100","4656.28","4644.43","4660.38","4644.41","19198799.00",{},"5.8375"],["202512311130","4644.19","4630.63","4648.61","4630.27","14464470.00",{},"4.3980"],["202512311330","4630.63","4643.80","4644.89","4622.10","17363817.00",{},"5.2796"],["202512311400","4643.59","4631.38","4644.86","4631.38","12925926.00",{},"3.9302"],["202512311430","4631.33","4630.87","4635.26","4629.00","12554669.00",{},"3.8173"],["202512311500","4630.78","4629.94","4633.00","4624.19","21532049.00",{},"6.5469"],["202601051000","4661.62","4671.77","4682.40","4661.62","72812241.00",{},"22.1270"],["202601051030","4672.70","4698.88","4698.89","4672.70","32942506.00",{},"10.0109"],["202601051100","4699.49","4698.26","4705.48","4693.51","26114457.00",{},"7.9359"],["202601051130","4698.70","4703.41","4704.92","4698.03","16789649.00",{},"5.1022"],["202601051330","4703.41","4694.64","4704.37","4684.04","22359095.00",{},"6.7947"],["202601051400","4694.61","4712.70","4713.45","4692.82","17968231.00",{},"5.4604"],["202601051430","4712.72","4718.30","4721.64","4712.72","20089288.00",{},"6.1049"],["202601051500","4718.27","4717.75","4720.18","4714.99","25069372.00",{},"7.6183"],["202601061000","4719.21","4752.12","4763.79","4718.01","80279735.00",{},"24.3940"],["202601061030","4751.85","4759.32","4763.90","4747.97","44592848.00",{},"13.5501"],["202601061100","4759.87","4762.23","4762.79","4736.04","32185311.00",{},"9.7799"],["202601061130","4762.40","4772.17","4773.18","4759.08","23092051.00",{},"7.0168"],["202601061330","4772.17","4775.66","4776.14","4766.44","30265492.00",{},"9.1965"],["202601061400","4775.34","4765.93","4778.06","4757.02","29868494.00",{},"9.0759"],["202601061430","4766.06","4785.25","4788.44","4764.37","25788765.00",{},"7.8362"],["202601061500","4785.98","4790.69","4790.69","4783.53","30897990.00",{},"9.3887"],["202601071000","4796.93","4790.31","4797.81","4783.29","75327514.00",{},"22.8893"],["202601071030","4790.73","4788.78","4802.60","4779.45","42041628.00",{},"12.7749"],["202601071100","4788.45","4788.38","4794.56","4785.31","24680143.00",{},"7.4994"],["202601071130","4788.37","4792.05","4797.45","4786.31","18405635.00",{},"5.5928"],["202601071330","4792.05","4764.73","4792.76","4763.09","30052864.00",{},"9.1320"],["202601071400","4764.73","4765.19","4769.72","4751.07","25514672.00",{},"7.7530"],["202601071430","4765.32","4772.68","4775.58","4765.06","17034866.00",{},"5.1763"],["202601071500","4772.58","4776.67","4778.48","4764.76","26038242.00",{},"7.9121"],["202601081000","4761.01","4760.75","4761.52","4741.32","64948080.00",{},"19.7348"],["202601081030","4761.15","4751.91","4765.49","4745.47","34641202.00",{},"10.5259"],["202601081100","4751.77","4760.25","4762.68","4745.20","25137776.00",{},"7.6383"],["202601081130","4760.16","4753.96","4760.60","4748.44","18380092.00",{},"5.5849"],["202601081330","4753.96","4747.56","4754.35","4745.60","21408760.00",{},"6.5052"],["202601081400","4747.43","4739.94","4747.43","4730.52","24826171.00",{},"7.5436"],["202601081430","4740.06","4730.32","4742.59","4717.01","25357677.00",{},"7.7051"],["202601081500","4730.08","4737.65","4737.74","4729.56","24105199.00",{},"7.3245"],["202601091000","4725.96","4750.98","4752.33","4719.13","70274638.00",{},"21.3533"],["202601091030","4751.83","4762.49","4765.81","4743.66","44670410.00",{},"13.5733"],["202601091100","4762.89","4760.83","4771.43","4755.23","28438218.00",{},"8.6411"],["202601091130","4760.95","4742.44","4761.33","4737.15","26300538.00",{},"7.9916"],["202601091330","4742.44","4753.50","4754.76","4742.44","21415183.00",{},"6.5071"],["202601091400","4753.83","4749.03","4755.04","4744.54","15736160.00",{},"4.7815"],["202601091430","4749.17","4748.69","4752.64","4741.26","17367555.00",{},"5.2772"],["202601091500","4748.90","4758.92","4759.89","4746.63","30485336.00",{},"9.2631"],["202601121000","4769.65","4759.31","4771.43","4737.57","92944692.00",{},"28.2449"],["202601121030","4759.20","4749.50","4763.44","4747.06","37372717.00",{},"11.3572"],["202601121100","4748.87","4758.04","4762.12","4743.36","26098664.00",{},"7.9311"],["202601121130","4757.89","4779.95","4779.95","4751.28","23901516.00",{},"7.2634"],["202601121330","4779.95","4786.23","4791.56","4773.95","36703841.00",{},"11.1539"],["202601121400","4786.16","4784.74","4786.16","4776.46","22398119.00",{},"6.8065"],["202601121430","4785.23","4794.94","4795.42","4783.96","23280775.00",{},"7.0748"],["202601121500","4794.86","4789.92","4795.93","4780.75","32132841.00",{},"9.7648"],["202601131000","4798.05","4814.44","4836.95","4782.77","97536960.00",{},"29.6401"],["202601131030","4814.55","4798.46","4829.56","4797.79","40067665.00",{},"12.1760"],["202601131100","4797.43","4793.02","4803.89","4780.03","29207025.00",{},"8.8756"],["202601131130","4793.39","4790.55","4801.24","4789.29","23961258.00",{},"7.2815"],["202601131330","4790.55","4774.64","4797.01","4768.87","27860162.00",{},"8.4663"],["202601131400","4774.73","4790.46","4795.50","4760.64","25199935.00",{},"7.6579"],["202601131430","4790.44","4765.97","4790.44","4765.97","20650846.00",{},"6.2755"],["202601131500","4766.13","4761.03","4772.98","4745.52","36965646.00",{},"11.2334"],["202601141000","4767.70","4801.88","4801.88","4767.70","81281708.00",{},"24.7004"],["202601141030","4802.61","4806.82","4812.55","4797.61","48240671.00",{},"14.6597"],["202601141100","4806.88","4803.85","4808.52","4796.68","30462719.00",{},"9.2572"],["202601141130","4804.04","4812.48","4818.10","4802.80","22923092.00",{},"6.9660"],["202601141330","4812.48","4762.39","4812.48","4735.37","64142995.00",{},"19.4922"],["202601141400","4762.48","4728.96","4775.37","4728.79","35436367.00",{},"10.7686"],["202601141430","4728.34","4755.15","4755.26","4720.25","36761065.00",{},"11.1712"],["202601141500","4755.37","4741.93","4756.53","4735.28","45702406.00",{},"13.8883"],["202601151000","4721.80","4764.70","4769.55","4720.94","71747841.00",{},"21.8035"],["202601151030","4764.62","4729.25","4764.62","4729.19","39283653.00",{},"11.9379"],["202601151100","4729.82","4738.66","4746.83","4729.82","23283529.00",{},"7.0757"],["202601151130","4738.72","4731.15","4747.36","4725.76","19524052.00",{},"5.9332"],["202601151330","4731.15","4743.12","4747.80","4725.26","21953234.00",{},"6.6714"],["202601151400","4742.94","4739.23","4747.25","4732.40","19762888.00",{},"6.0058"],["202601151430","4739.68","4744.03","4752.01","4729.36","24220307.00",{},"7.3603"],["202601151500","4743.92","4751.43","4756.41","4735.86","34228132.00",{},"10.4016"],["202601161000","4778.43","4759.59","4792.55","4759.04","96199159.00",{},"29.2276"],["202601161030","4759.23","4758.03","4764.47","4742.18","49205438.00",{},"14.9498"],["202601161100","4758.30","4767.60","4769.53","4754.23","34793737.00",{},"10.5712"],["202601161130","4767.82","4744.25","4777.09","4743.72","27653596.00",{},"8.4018"],["202601161330","4744.25","4748.99","4752.65","4726.22","26840177.00",{},"8.1547"],["202601161400","4748.37","4730.50","4759.37","4728.34","31312698.00",{},"9.5136"],["202601161430","4730.49","4735.65","4736.79","4715.36","26206551.00",{},"7.9622"],["202601161500","4735.21","4731.87","4742.38","4722.21","33067573.00",{},"10.0467"],["202601191000","4720.19","4750.66","4751.74","4717.63","88904237.00",{},"27.0113"],["202601191030","4750.88","4738.30","4761.63","4731.29","37975171.00",{},"11.5378"],["202601191100","4737.39","4729.83","4738.78","4716.97","25126193.00",{},"7.6340"],["202601191130","4729.64","4721.07","4737.77","4718.76","20384702.00",{},"6.1934"],["202601191330","4721.07","4743.03","4744.90","4721.07","22895132.00",{},"6.9561"],["202601191400","4743.41","4722.39","4749.97","4715.09","26217845.00",{},"7.9656"],["202601191430","4722.04","4730.06","4733.11","4719.91","16864379.00",{},"5.1238"],["202601191500","4730.91","4734.46","4734.60","4724.76","29244833.00",{},"8.8853"],["202601201000","4736.91","4712.34","4748.23","4710.56","81041265.00",{},"24.6146"],["202601201030","4712.79","4697.84","4715.88","4684.97","43039280.00",{},"13.0723"],["202601201100","4697.55","4710.19","4714.87","4690.06","29522677.00",{},"8.9669"],["202601201130","4710.54","4712.18","4726.04","4704.73","22842037.00",{},"6.9378"],["202601201330","4712.18","4722.42","4727.07","4710.31","25900207.00",{},"7.8666"],["202601201400","4722.36","4714.14","4731.77","4712.34","24385123.00",{},"7.4065"],["202601201430","4714.42","4713.79","4718.25","4707.75","24612784.00",{},"7.4756"],["202601201500","4713.61","4718.88","4722.00","4707.81","31376206.00",{},"9.5299"],["202601211000","4714.55","4734.62","4740.31","4714.55","71959107.00",{},"21.8561"],["202601211030","4734.63","4754.94","4754.94","4734.63","32990696.00",{},"10.0202"],["202601211100","4755.05","4747.64","4758.28","4744.71","22336205.00",{},"6.7842"],["202601211130","4747.64","4734.09","4755.47","4733.25","21578885.00",{},"6.5541"],["202601211330","4734.09","4743.40","4752.13","4734.09","24822181.00",{},"7.5392"],["202601211400","4743.28","4751.10","4751.10","4739.92","20877695.00",{},"6.3412"],["202601211430","4750.92","4720.21","4753.21","4716.09","33398136.00",{},"10.1440"],["202601211500","4720.73","4723.07","4728.09","4714.24","38390427.00",{},"11.6603"],["202601221000","4741.75","4739.93","4757.76","4739.81","75410809.00",{},"22.9064"],["202601221030","4740.09","4706.39","4747.70","4705.15","51119004.00",{},"15.5277"],["202601221100","4706.48","4725.31","4725.46","4704.13","31432128.00",{},"9.5477"],["202601221130","4725.32","4701.22","4727.17","4700.45","24785127.00",{},"7.5286"],["202601221330","4701.22","4712.26","4714.85","4700.95","21403914.00",{},"6.5015"],["202601221400","4712.39","4721.86","4721.86","4711.75","16721460.00",{},"5.0792"],["202601221430","4721.80","4725.85","4727.30","4714.46","19695031.00",{},"5.9825"],["202601221500","4725.81","4723.71","4727.11","4711.99","33632459.00",{},"10.2160"],["202601231000","4729.59","4727.56","4734.79","4718.62","70014405.00",{},"21.27"],["202601231030","4727.51","4705.39","4731.20","4704.23","35580708.00",{},"10.81"],["202601231100","4705.10","4712.84","4717.34","4696.76","31458403.00",{},"9.56"],["202601231130","4712.80","4707.04","4720.69","4697.57","26619752.00",{},"8.09"],["202601231330","4707.04","4703.06","4718.69","4697.86","40995497.00",{},"12.45"],["202601231400","4702.19","4712.32","4714.67","4697.79","26617376.00",{},"8.09"],["202601231430","4712.07","4705.37","4716.01","4699.26","29361513.00",{},"8.92"],["202601231500","4704.73","4702.50","4704.73","4684.62","53987791.00",{},"16.40"]],"prec":"4723.71"}}}