{"code":0,"msg":"","data":{"sh000300":{"qt":{"sh000300":["1","\u6caa\u6df1300","000300","4610.11","4600.93","4550.19","71583549","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","","20260805095506","9.18","0.20","4614.44","4550.19","4610.11\/71583549\/264304653528","71583549","26430465","0.21","14.18","","4614.44","4550.19","1.40","517623.17","545880.30","0.00","-1","-1","2.59","0","4593.02","","","","","","26430465.3528","0.0000","0"," ","ZS","-0.43","0.21","","","","5064.27","4094.82","-2.27","-3.06","-6.83","3350910821065","","15.75","-1.47","3350910821065","","","12.35","0.07","","CNY","0","","0.00","0",""],"market":["2026-08-05 09:54:58|HK_open_\u4ea4\u6613\u4e2d|SH_open_\u4ea4\u6613\u4e2d|SZ_open_\u4ea4\u6613\u4e2d|US_close_\u5df2\u6536\u76d8|SQ_open_\u4ea4\u6613\u4e2d|DS_open_\u4ea4\u6613\u4e2d|ZS_open_\u4ea4\u6613\u4e2d|NEWSH_open_\u4ea4\u6613\u4e2d|NEWSZ_open_\u4ea4\u6613\u4e2d|NEWHK_open_\u4ea4\u6613\u4e2d|NEWUS_close_\u5df2\u6536\u76d8|REPO_open_\u4ea4\u6613\u4e2d|UK_close_\u672a\u5f00\u76d8|KCB_open_\u4ea4\u6613\u4e2d|HSZB_open_\u4ea4\u6613\u4e2d|IT_close_\u672a\u5f00\u76d8|MY_open_\u4ea4\u6613\u4e2d|EU_close_\u672a\u5f00\u76d8|AH_open_\u4ea4\u6613\u4e2d|DE_close_\u672a\u5f00\u76d8|JW_open_\u4ea4\u6613\u4e2d|CYB_open_\u4ea4\u6613\u4e2d|USA_close_\u5df2\u6536\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_open_\u4ea4\u6613\u4e2d"],"zhishu":["","","117","4","179","","","","","","","","",""],"zjlx":[]},"m30":[["202606091030","4741.67","4725.66","4746.68","4715.39","34783400.00",{},"10.5163"],["202606091100","4726.16","4727.03","4734.50","4719.50","21387463.00",{},"6.4662"],["202606091130","4727.22","4748.76","4748.83","4725.06","19462592.00",{},"5.8843"],["202606091330","4748.76","4755.39","4769.87","4748.76","26616260.00",{},"8.0471"],["202606091400","4755.30","4773.36","4782.63","4755.30","22067599.00",{},"6.6719"],["202606091430","4772.91","4793.41","4794.15","4772.91","24037064.00",{},"7.2673"],["202606091500","4793.60","4801.81","4802.50","4792.86","30778270.00",{},"9.3054"],["202606101000","4753.12","4772.85","4786.52","4745.50","76120170.00",{},"23.0208"],["202606101030","4772.14","4747.12","4772.95","4746.72","38256334.00",{},"11.5698"],["202606101100","4746.07","4743.76","4759.60","4735.96","27113521.00",{},"8.1999"],["202606101130","4743.66","4754.80","4761.95","4741.79","20974502.00",{},"6.3433"],["202606101330","4754.80","4739.60","4754.80","4726.24","25466232.00",{},"7.7017"],["202606101400","4739.11","4750.83","4750.98","4718.99","22568677.00",{},"6.8254"],["202606101430","4751.09","4750.28","4758.48","4736.45","18949934.00",{},"5.7310"],["202606101500","4750.15","4748.59","4759.43","4743.63","29847739.00",{},"9.0268"],["202606111000","4730.07","4743.01","4766.17","4730.07","74260705.00",{},"22.4560"],["202606111030","4743.07","4712.35","4743.07","4710.72","33993731.00",{},"10.2795"],["202606111100","4712.97","4717.67","4719.99","4700.61","21643445.00",{},"6.5449"],["202606111130","4718.30","4697.77","4718.30","4691.65","18974201.00",{},"5.7377"],["202606111330","4697.77","4711.74","4728.09","4697.77","27429270.00",{},"8.2945"],["202606111400","4711.71","4709.71","4723.50","4705.07","22586275.00",{},"6.8300"],["202606111430","4710.37","4697.59","4712.75","4685.50","20626537.00",{},"6.2374"],["202606111500","4697.25","4722.41","4722.81","4697.25","27662895.00",{},"8.3651"],["202606121000","4784.64","4780.53","4787.15","4757.56","85121388.00",{},"25.7378"],["202606121030","4780.38","4773.58","4786.01","4770.87","41818581.00",{},"12.6445"],["202606121100","4773.52","4796.91","4801.96","4771.59","39375325.00",{},"11.9058"],["202606121130","4797.60","4794.71","4809.38","4789.76","32093371.00",{},"9.7039"],["202606121330","4794.71","4802.53","4809.86","4783.31","37364193.00",{},"11.2977"],["202606121400","4802.71","4784.64","4802.71","4779.53","28865953.00",{},"8.7281"],["202606121430","4784.78","4783.57","4791.17","4780.85","28111399.00",{},"8.4999"],["202606121500","4783.45","4777.32","4785.44","4768.46","43171853.00",{},"13.0537"],["202606151000","4829.29","4842.70","4856.17","4803.18","121391947.00",{},"36.3325"],["202606151030","4842.78","4856.08","4858.35","4842.46","48803480.00",{},"14.6068"],["202606151100","4856.02","4843.31","4857.37","4833.80","30259569.00",{},"9.0567"],["202606151130","4843.73","4847.65","4851.69","4836.44","22083248.00",{},"6.6095"],["202606151330","4847.65","4858.47","4858.47","4841.61","28857043.00",{},"8.6369"],["202606151400","4858.64","4866.83","4873.33","4858.21","22200922.00",{},"6.6447"],["202606151430","4866.93","4867.24","4871.33","4863.07","24024997.00",{},"7.1907"],["202606151500","4867.41","4891.71","4892.55","4866.34","33694870.00",{},"10.0848"],["202606161000","4894.88","4888.53","4898.42","4880.59","89986024.00",{},"26.9326"],["202606161030","4888.52","4893.50","4898.58","4879.01","40418451.00",{},"12.0972"],["202606161100","4893.34","4891.44","4908.28","4890.19","27096568.00",{},"8.1099"],["202606161130","4891.40","4898.14","4900.61","4888.22","20490148.00",{},"6.1327"],["202606161330","4898.14","4887.96","4906.39","4881.92","28078026.00",{},"8.4037"],["202606161400","4887.65","4884.34","4888.45","4866.06","24221394.00",{},"7.2494"],["202606161430","4884.46","4889.45","4896.80","4880.63","21383959.00",{},"6.4002"],["202606161500","4889.58","4884.23","4891.94","4876.35","30910173.00",{},"9.2514"],["202606171000","4859.70","4890.54","4894.39","4859.70","84378347.00",{},"25.2525"],["202606171030","4890.01","4901.19","4905.13","4889.92","36187842.00",{},"10.8302"],["202606171100","4901.04","4900.12","4908.27","4891.21","25388683.00",{},"7.5983"],["202606171130","4900.09","4889.69","4905.20","4882.98","21477963.00",{},"6.4279"],["202606171330","4889.69","4897.28","4897.28","4876.69","23674059.00",{},"7.0851"],["202606171400","4897.35","4905.88","4913.96","4896.27","28979124.00",{},"8.6728"],["202606171430","4905.84","4901.91","4908.53","4899.61","25996783.00",{},"7.7803"],["202606171500","4901.76","4931.39","4933.93","4901.69","29971149.00",{},"8.9697"],["202606181000","4916.04","4969.48","4969.48","4916.04","101502871.00",{},"30.3775"],["202606181030","4969.56","4961.81","4976.89","4947.98","49738900.00",{},"14.8857"],["202606181100","4961.21","4937.62","4961.31","4936.87","39698819.00",{},"11.8810"],["202606181130","4937.23","4937.53","4944.56","4919.48","27069593.00",{},"8.1013"],["202606181330","4937.53","4959.44","4961.65","4931.01","28957438.00",{},"8.6663"],["202606181400","4959.67","4955.94","4964.23","4942.61","24928291.00",{},"7.4605"],["202606181430","4955.94","4955.60","4960.29","4945.52","23920107.00",{},"7.1587"],["202606181500","4955.70","4941.60","4963.34","4933.53","38643883.00",{},"11.5652"],["202606221000","4949.35","4976.28","4987.40","4928.46","105020900.00",{},"31.4318"],["202606221030","4975.71","4941.34","4980.16","4941.34","52516600.00",{},"15.7178"],["202606221100","4941.05","4953.77","4964.86","4938.62","43177500.00",{},"12.9226"],["202606221130","4953.72","4976.14","4976.15","4936.68","30617446.00",{},"9.1635"],["202606221330","4976.14","5018.51","5024.93","4974.08","41959601.00",{},"12.5581"],["202606221400","5018.18","5020.37","5026.77","5002.55","29846460.00",{},"8.9328"],["202606221430","5020.24","5050.86","5056.06","5020.24","30691382.00",{},"9.1857"],["202606221500","5051.14","5059.66","5061.51","5051.14","41270235.00",{},"12.3518"],["202606231000","5048.03","5015.07","5064.27","5003.09","116722000.00",{},"34.9338"],["202606231030","5014.94","5028.02","5031.90","5000.59","50897752.00",{},"15.2332"],["202606231100","5027.73","5004.24","5031.13","5002.15","30866998.00",{},"9.2382"],["202606231130","5004.55","4982.18","5005.87","4969.52","24830677.00",{},"7.4316"],["202606231330","4982.18","4953.90","4982.18","4952.58","26745603.00",{},"8.0047"],["202606231400","4953.82","4935.78","4964.12","4935.65","24962735.00",{},"7.4711"],["202606231430","4935.60","4892.27","4936.54","4892.26","31335447.00",{},"9.3784"],["202606231500","4892.09","4919.39","4924.02","4892.09","36358124.00",{},"10.8817"],["202606241000","4900.38","4939.89","4945.02","4900.38","92710727.00",{},"27.7475"],["202606241030","4940.05","4935.30","4941.49","4920.22","46341513.00",{},"13.8696"],["202606241100","4934.75","4899.99","4934.75","4892.27","32479618.00",{},"9.7209"],["202606241130","4900.25","4925.42","4925.42","4893.88","21319661.00",{},"6.3808"],["202606241330","4925.42","4949.74","4953.23","4923.67","32568312.00",{},"9.7474"],["202606241400","4949.66","4928.38","4949.91","4928.03","24164632.00",{},"7.2323"],["202606241430","4928.88","4942.90","4944.81","4923.15","26050770.00",{},"7.7968"],["202606241500","4942.89","4943.02","4947.19","4932.44","36613792.00",{},"10.9582"],["202606251000","4950.98","4979.18","4995.62","4944.88","117330284.00",{},"35.1147"],["202606251030","4978.96","4983.21","4997.77","4969.02","53358152.00",{},"15.9691"],["202606251100","4983.07","4993.95","4995.96","4966.82","39997467.00",{},"11.9705"],["202606251130","4994.02","5022.46","5028.34","4992.56","28245457.00",{},"8.4533"],["202606251330","5022.46","5004.73","5032.00","4992.77","30470946.00",{},"9.1194"],["202606251400","5004.89","4986.16","5011.58","4986.16","22981183.00",{},"6.8778"],["202606251430","4986.26","5014.50","5017.26","4986.26","20712880.00",{},"6.1990"],["202606251500","5014.58","5020.10","5026.45","5007.93","33567920.00",{},"10.0462"],["202606261000","4981.83","4946.42","4981.98","4936.33","109060611.00",{},"32.6398"],["202606261030","4946.72","4900.28","4948.98","4899.78","51849086.00",{},"15.5174"],["202606261100","4900.27","4867.54","4901.77","4845.19","40064822.00",{},"11.9906"],["202606261130","4865.56","4878.74","4883.22","4854.37","30742705.00",{},"9.2007"],["202606261330","4878.74","4896.53","4914.40","4866.43","26515633.00",{},"7.9356"],["202606261400","4896.65","4911.18","4924.10","4894.06","22710112.00",{},"6.7967"],["202606261430","4911.21","4880.45","4911.21","4875.79","24296512.00",{},"7.2715"],["202606261500","4880.45","4868.22","4894.66","4867.82","35939757.00",{},"10.7561"],["202606291000","4866.04","4879.72","4895.83","4848.36","109034613.00",{},"32.6320"],["202606291030","4880.89","4883.72","4889.78","4827.15","63437121.00",{},"18.9855"],["202606291100","4884.29","4879.10","4885.29","4834.53","34848613.00",{},"10.4295"],["202606291130","4879.37","4871.03","4893.92","4864.70","19467233.00",{},"5.8262"],["202606291330","4871.03","4868.63","4871.93","4845.60","22392541.00",{},"6.7017"],["202606291400","4868.65","4909.79","4918.82","4863.22","22132179.00",{},"6.6237"],["202606291430","4909.56","4893.49","4917.67","4885.87","19923017.00",{},"5.9626"],["202606291500","4893.84","4926.92","4928.60","4893.84","31980817.00",{},"9.5712"],["202606301000","4914.49","4942.50","4945.69","4914.49","101397290.00",{},"30.3463"],["202606301030","4942.30","4944.86","4947.68","4927.81","39565917.00",{},"11.8413"],["202606301100","4944.83","4948.52","4960.67","4940.84","28455657.00",{},"8.5162"],["202606301130","4948.40","4982.06","4984.64","4948.40","21841153.00",{},"6.5366"],["202606301330","4982.06","4970.22","4986.76","4964.78","31361119.00",{},"9.3858"],["202606301400","4970.39","4965.53","4977.02","4959.63","27062512.00",{},"8.0993"],["202606301430","4965.89","4965.82","4972.70","4959.16","20640458.00",{},"6.1773"],["202606301500","4965.97","4979.43","4987.56","4965.80","35826120.00",{},"10.7221"],["202607011000","4972.69","4968.28","4989.72","4966.89","98920555.00",{},"29.6050"],["202607011030","4968.67","4990.00","4991.76","4967.96","53754646.00",{},"16.0877"],["202607011100","4990.39","5004.75","5017.38","4980.02","49082758.00",{},"14.6895"],["202607011130","5004.73","5001.54","5010.49","4987.56","26041383.00",{},"7.7937"],["202607011330","5001.54","4981.70","5002.84","4971.87","33040681.00",{},"9.8884"],["202607011400","4981.99","4954.50","4986.23","4931.25","27996814.00",{},"8.3789"],["202607011430","4954.05","4939.57","4965.52","4936.07","20937120.00",{},"6.2661"],["202607011500","4939.32","4958.98","4961.73","4925.63","33160790.00",{},"9.9244"],["202607021000","4865.17","4865.14","4881.67","4837.26","111920630.00",{},"33.4960"],["202607021030","4865.80","4879.32","4881.41","4858.63","41997414.00",{},"12.5691"],["202607021100","4878.27","4871.41","4896.99","4871.24","33952456.00",{},"10.1614"],["202607021130","4871.17","4867.43","4883.58","4862.99","30803759.00",{},"9.2191"],["202607021330","4867.43","4844.04","4874.40","4844.04","31755582.00",{},"9.5039"],["202607021400","4844.05","4834.62","4846.59","4823.90","26603450.00",{},"7.9620"],["202607021430","4834.49","4825.46","4851.04","4824.74","24739395.00",{},"7.4041"],["202607021500","4825.48","4812.30","4834.06","4800.48","41471072.00",{},"12.4116"],["202607031000","4809.50","4837.55","4848.06","4809.50","101097420.00",{},"30.2615"],["202607031030","4838.05","4845.67","4854.38","4833.28","37665696.00",{},"11.2745"],["202607031100","4846.49","4879.15","4882.48","4844.39","29004329.00",{},"8.6819"],["202607031130","4879.49","4867.59","4884.71","4861.03","22729035.00",{},"6.8035"],["202607031330","4867.59","4854.36","4890.97","4849.95","29586026.00",{},"8.8560"],["202607031400","4853.96","4875.19","4877.33","4853.01","23011783.00",{},"6.8881"],["202607031430","4875.09","4857.70","4886.99","4856.09","22358068.00",{},"6.6924"],["202607031500","4857.53","4842.17","4864.17","4841.13","35615211.00",{},"10.6607"],["202607061000","4868.54","4861.70","4878.32","4836.66","90094622.00",{},"26.9681"],["202607061030","4861.94","4819.40","4867.51","4818.30","47443673.00",{},"14.2013"],["202607061100","4818.94","4818.77","4825.75","4789.80","40213113.00",{},"12.0370"],["202607061130","4817.76","4856.07","4856.65","4813.99","21913949.00",{},"6.5595"],["202607061330","4856.07","4848.84","4859.59","4836.29","21429629.00",{},"6.4145"],["202607061400","4847.33","4858.72","4864.19","4833.71","17369667.00",{},"5.1993"],["202607061430","4857.99","4844.35","4858.56","4838.91","24993367.00",{},"7.4813"],["202607061500","4844.47","4842.00","4853.73","4836.08","30592523.00",{},"9.1573"],["202607071000","4813.87","4824.94","4839.51","4807.05","76710116.00",{},"22.9617"],["202607071030","4824.76","4806.69","4833.74","4800.78","34967302.00",{},"10.4668"],["202607071100","4806.17","4801.77","4818.69","4800.91","23261182.00",{},"6.9628"],["202607071130","4801.70","4802.00","4816.98","4793.10","17239859.00",{},"5.1604"],["202607071330","4802.00","4793.76","4802.00","4756.73","25827244.00",{},"7.7309"],["202607071400","4793.14","4793.67","4809.39","4793.14","20142045.00",{},"6.0291"],["202607071430","4793.74","4781.82","4797.90","4771.86","19293536.00",{},"5.7751"],["202607071500","4782.46","4792.26","4800.79","4781.14","28864715.00",{},"8.6401"],["202607081000","4804.48","4768.68","4810.36","4762.67","79803821.00",{},"23.8877"],["202607081030","4768.56","4792.01","4792.01","4751.40","36590770.00",{},"10.9527"],["202607081100","4792.59","4783.94","4802.69","4781.58","24104157.00",{},"7.2151"],["202607081130","4783.76","4821.65","4830.05","4783.20","19335697.00",{},"5.7878"],["202607081330","4821.65","4790.82","4821.65","4783.70","21400307.00",{},"6.4058"],["202607081400","4790.79","4795.74","4797.95","4771.75","17016867.00",{},"5.0937"],["202607081430","4795.54","4780.41","4796.71","4778.38","16339378.00",{},"4.8909"],["202607081500","4780.86","4755.53","4785.86","4752.47","29337752.00",{},"8.7817"],["202607091000","4774.40","4763.77","4790.04","4762.17","78447885.00",{},"23.4818"],["202607091030","4763.40","4766.19","4783.53","4754.55","33769186.00",{},"10.1081"],["202607091100","4766.12","4745.47","4769.12","4745.35","30678972.00",{},"9.1832"],["202607091130","4745.39","4758.39","4763.00","4734.87","21558015.00",{},"6.4530"],["202607091330","4758.39","4793.81","4798.40","4758.39","25185737.00",{},"7.5389"],["202607091400","4793.78","4844.20","4844.20","4777.69","25651881.00",{},"7.6784"],["202607091430","4844.93","4857.73","4858.86","4838.31","28175426.00",{},"8.4338"],["202607091500","4857.67","4876.31","4882.85","4857.67","38160603.00",{},"11.4226"],["202607101000","4887.54","4888.68","4903.01","4867.31","86970721.00",{},"26.0201"],["202607101030","4888.48","4900.57","4906.49","4880.82","52062404.00",{},"15.5761"],["202607101100","4900.91","4895.79","4902.14","4879.70","31856725.00",{},"9.5310"],["202607101130","4896.00","4900.20","4902.28","4888.65","23362701.00",{},"6.9897"],["202607101330","4900.20","4879.46","4901.02","4876.89","27003235.00",{},"8.0789"],["202607101400","4879.60","4836.60","4879.70","4836.60","26200305.00",{},"7.8387"],["202607101430","4836.29","4813.68","4837.28","4813.62","22416254.00",{},"6.7065"],["202607101500","4813.52","4780.79","4815.67","4780.75","34257941.00",{},"10.2494"],["202607131000","4745.44","4733.83","4773.13","4732.85","87961499.00",{},"26.3165"],["202607131030","4733.25","4770.91","4772.42","4724.49","38386401.00",{},"11.4845"],["202607131100","4770.83","4737.04","4775.24","4733.66","24625305.00",{},"7.3674"],["202607131130","4736.80","4716.67","4737.05","4711.15","22030326.00",{},"6.5911"],["202607131330","4716.67","4681.55","4719.51","4676.64","28402905.00",{},"8.4976"],["202607131400","4682.34","4715.61","4738.89","4682.34","23175100.00",{},"6.9336"],["202607131430","4715.42","4685.81","4715.42","4679.89","21619979.00",{},"6.4683"],["202607131500","4685.99","4695.38","4707.11","4670.25","32433338.00",{},"9.7035"],["202607141000","4691.12","4698.25","4706.57","4668.12","75775688.00",{},"22.6709"],["202607141030","4697.55","4714.71","4727.96","4693.25","33136857.00",{},"9.9140"],["202607141100","4715.63","4681.38","4724.98","4679.94","26427707.00",{},"7.9067"],["202607141130","4681.96","4677.31","4691.22","4649.04","26514747.00",{},"7.9328"],["202607141330","4677.31","4756.63","4759.96","4677.31","35216087.00",{},"10.5361"],["202607141400","4757.25","4749.77","4772.88","4735.05","28298298.00",{},"8.4664"],["202607141430","4749.66","4768.51","4771.28","4748.50","24051020.00",{},"7.1957"],["202607141500","4768.60","4796.50","4796.50","4767.96","33830582.00",{},"10.1216"],["202607151000","4797.94","4808.18","4812.61","4772.04","88073682.00",{},"26.3502"],["202607151030","4808.41","4817.20","4820.23","4793.32","36866446.00",{},"11.0298"],["202607151100","4817.67","4798.51","4824.26","4797.77","27230904.00",{},"8.1470"],["202607151130","4798.46","4798.61","4805.46","4782.26","22954839.00",{},"6.8677"],["202607151330","4798.61","4815.61","4818.63","4778.36","28439917.00",{},"8.5088"],["202607151400","4815.57","4804.27","4826.86","4802.20","22963356.00",{},"6.8703"],["202607151430","4804.44","4794.38","4804.44","4787.06","21897687.00",{},"6.5514"],["202607151500","4794.26","4786.78","4795.54","4782.04","30265838.00",{},"9.0550"],["202607161000","4711.53","4758.16","4760.60","4698.28","78893188.00",{},"23.5506"],["202607161030","4758.43","4762.29","4766.88","4744.55","31623237.00",{},"9.4399"],["202607161100","4762.37","4759.60","4771.06","4747.88","24396316.00",{},"7.2826"],["202607161130","4758.78","4743.28","4761.81","4727.32","15693233.00",{},"4.6846"],["202607161330","4743.28","4736.10","4754.16","4732.47","21937172.00",{},"6.5485"],["202607161400","4735.83","4710.55","4735.83","4709.16","21184738.00",{},"6.3239"],["202607161430","4711.32","4697.66","4721.90","4695.85","21532043.00",{},"6.4276"],["202607161500","4697.64","4698.43","4698.71","4673.35","36301050.00",{},"10.8363"],["202607171000","4661.62","4625.98","4663.53","4600.34","81542162.00",{},"24.3413"],["202607171030","4626.02","4593.67","4626.99","4589.85","31821962.00",{},"9.4992"],["202607171100","4593.71","4578.44","4593.71","4559.62","30165631.00",{},"9.0048"],["202607171130","4578.88","4583.23","4609.40","4578.88","23831317.00",{},"7.1139"],["202607171330","4583.23","4550.37","4583.23","4537.66","34186311.00",{},"10.2050"],["202607171400","4550.21","4549.61","4553.26","4492.09","35881778.00",{},"10.7111"],["202607171430","4550.30","4584.46","4607.04","4550.30","29902832.00",{},"8.9264"],["202607171500","4583.59","4529.10","4590.02","4526.36","35297893.00",{},"10.5368"],["202607201000","4575.67","4615.42","4618.72","4575.67","90522410.00",{},"27.0221"],["202607201030","4614.88","4569.22","4628.80","4569.22","45374466.00",{},"13.5448"],["202607201100","4567.78","4618.08","4618.21","4555.20","32339080.00",{},"9.6536"],["202607201130","4618.51","4599.32","4625.65","4593.55","21874083.00",{},"6.5297"],["202607201330","4599.32","4576.35","4605.97","4576.35","31553699.00",{},"9.4192"],["202607201400","4576.18","4541.23","4580.33","4534.91","36966439.00",{},"11.0349"],["202607201430","4542.43","4541.54","4577.79","4526.95","29778222.00",{},"8.8892"],["202607201500","4541.58","4598.32","4598.32","4521.18","44707659.00",{},"13.3458"],["202607211000","4630.85","4594.07","4630.85","4587.60","91859595.00",{},"27.4212"],["202607211030","4594.01","4613.70","4618.24","4566.28","55453940.00",{},"16.5537"],["202607211100","4614.32","4651.22","4655.99","4614.32","46016751.00",{},"13.7366"],["202607211130","4651.55","4679.41","4679.64","4651.55","38035420.00",{},"11.3540"],["202607211330","4679.41","4688.48","4705.24","4672.81","33430592.00",{},"9.9794"],["202607211400","4688.42","4699.23","4713.73","4681.14","20808677.00",{},"6.2116"],["202607211430","4699.48","4714.88","4724.17","4699.48","23363228.00",{},"6.9742"],["202607211500","4715.02","4739.23","4739.23","4715.02","36435387.00",{},"10.8764"],["202607221000","4710.66","4757.32","4757.32","4709.36","93784249.00",{},"27.9954"],["202607221030","4758.07","4766.63","4766.87","4749.74","36558513.00",{},"10.9130"],["202607221100","4765.58","4763.94","4769.67","4743.01","32396841.00",{},"9.6707"],["202607221130","4763.44","4771.10","4772.08","4740.30","20689076.00",{},"6.1759"],["202607221330","4771.10","4733.92","4771.10","4730.00","26420846.00",{},"7.8868"],["202607221400","4733.27","4717.90","4741.78","4713.82","23168797.00",{},"6.9161"],["202607221430","4718.30","4706.75","4725.69","4692.83","23751899.00",{},"7.0901"],["202607221500","4706.69","4717.24","4720.02","4704.34","28786136.00",{},"8.5929"],["202607231000","4735.17","4722.86","4736.74","4709.53","67014236.00",{},"20.0042"],["202607231030","4722.44","4711.36","4729.26","4705.50","45016952.00",{},"13.4379"],["202607231100","4711.93","4718.16","4723.98","4710.49","27301048.00",{},"8.1495"],["202607231130","4718.21","4707.96","4719.74","4698.87","19561130.00",{},"5.8391"],["202607231330","4707.96","4726.19","4732.02","4707.96","21990550.00",{},"6.5643"],["202607231400","4726.29","4719.68","4737.51","4717.82","19629097.00",{},"5.8594"],["202607231430","4719.49","4720.26","4721.97","4712.67","18120524.00",{},"5.4091"],["202607231500","4720.60","4728.00","4730.31","4717.59","28698138.00",{},"8.5666"],["202607241000","4685.41","4696.86","4703.76","4670.29","66430984.00",{},"19.8274"],["202607241030","4697.10","4692.46","4704.08","4684.49","27603419.00",{},"8.2387"],["202607241100","4692.86","4675.02","4693.39","4673.13","22014673.00",{},"6.5706"],["202607241130","4675.40","4672.64","4675.40","4659.02","18169670.00",{},"5.4230"],["202607241330","4672.64","4683.21","4700.30","4672.64","19832607.00",{},"5.9194"],["202607241400","4683.16","4661.51","4683.16","4659.43","17376964.00",{},"5.1864"],["202607241430","4661.42","4672.16","4676.66","4651.71","17495711.00",{},"5.2219"],["202607241500","4672.39","4649.19","4676.50","4642.94","32337184.00",{},"9.6516"],["202607271000","4656.03","4671.70","4677.04","4615.53","63071083.00",{},"18.8246"],["202607271030","4671.92","4669.68","4679.95","4657.97","28204536.00",{},"8.4181"],["202607271100","4669.42","4655.35","4669.42","4652.26","18543986.00",{},"5.5347"],["202607271130","4654.73","4661.02","4667.33","4654.65","12878943.00",{},"3.8439"],["202607271330","4661.02","4646.33","4667.38","4643.40","19332095.00",{},"5.7700"],["202607271400","4646.16","4652.11","4655.82","4632.81","14170834.00",{},"4.2295"],["202607271430","4652.12","4673.37","4673.37","4651.44","17704160.00",{},"5.2841"],["202607271500","4673.39","4702.43","4702.52","4673.39","30881304.00",{},"9.2170"],["202607281000","4623.80","4628.96","4646.49","4621.03","56235357.00",{},"16.7843"],["202607281030","4628.73","4598.85","4639.44","4594.49","28604249.00",{},"8.5374"],["202607281100","4598.77","4580.19","4600.71","4574.93","21632646.00",{},"6.4566"],["202607281130","4580.10","4596.76","4609.09","4569.52","19841115.00",{},"5.9219"],["202607281330","4596.76","4578.59","4596.76","4576.59","19348750.00",{},"5.7749"],["202607281400","4578.39","4575.28","4592.20","4569.38","16815885.00",{},"5.0190"],["202607281430","4575.46","4571.78","4581.97","4562.84","20695200.00",{},"6.1768"],["202607281500","4571.73","4569.52","4571.73","4552.23","32531843.00",{},"9.7096"],["202607291000","4582.09","4531.65","4586.12","4526.35","68635805.00",{},"20.4827"],["202607291030","4531.45","4570.68","4574.01","4516.32","39018667.00",{},"11.6442"],["202607291100","4571.24","4554.75","4580.13","4547.95","25940122.00",{},"7.7412"],["202607291130","4555.00","4558.37","4581.14","4552.40","18877413.00",{},"5.6335"],["202607291330","4558.37","4598.29","4599.46","4542.87","27159269.00",{},"8.1050"],["202607291400","4598.24","4598.66","4626.71","4592.89","24951466.00",{},"7.4462"],["202607291430","4598.79","4595.91","4604.31","4584.14","16279679.00",{},"4.8583"],["202607291500","4595.60","4600.26","4606.72","4588.78","27219936.00",{},"8.1231"],["202607301000","4566.05","4575.00","4596.21","4561.62","73758079.00",{},"22.0113"],["202607301030","4574.92","4540.46","4577.50","4537.39","39817775.00",{},"11.8826"],["202607301100","4541.14","4510.66","4545.88","4506.29","25906067.00",{},"7.7310"],["202607301130","4510.34","4500.16","4526.75","4498.41","22998839.00",{},"6.8634"],["202607301330","4500.16","4554.51","4555.70","4478.21","32583888.00",{},"9.7239"],["202607301400","4554.27","4558.33","4564.23","4527.40","22654616.00",{},"6.7607"],["202607301430","4557.93","4583.34","4594.00","4552.41","22935137.00",{},"6.8444"],["202607301500","4583.20","4549.72","4588.88","4540.88","33996729.00",{},"10.1455"],["202607311000","4623.85","4632.80","4634.01","4599.91","103127590.00",{},"30.7759"],["202607311030","4633.32","4612.39","4635.59","4610.21","40595800.00",{},"12.1148"],["202607311100","4612.50","4608.49","4614.96","4598.95","21641627.00",{},"6.4584"],["202607311130","4608.44","4605.92","4609.83","4588.53","20278524.00",{},"6.0516"],["202607311330","4605.92","4608.80","4617.94","4598.13","19929717.00",{},"5.9475"],["202607311400","4608.43","4607.88","4609.09","4601.31","17682486.00",{},"5.2769"],["202607311430","4607.81","4615.50","4616.24","4596.82","21657629.00",{},"6.4632"],["202607311500","4614.84","4588.20","4614.84","4588.20","34330325.00",{},"10.2450"],["202608031000","4561.82","4562.20","4572.59","4539.25","78184916.00",{},"23.3324"],["202608031030","4561.90","4541.09","4566.05","4541.09","36178806.00",{},"10.7967"],["202608031100","4540.84","4559.97","4562.58","4539.09","22663691.00",{},"6.7634"],["202608031130","4560.17","4554.62","4567.71","4548.34","17878439.00",{},"5.3354"],["202608031330","4554.62","4543.17","4560.60","4541.94","17117318.00",{},"5.1083"],["202608031400","4543.26","4535.70","4544.74","4535.29","16425390.00",{},"4.9018"],["202608031430","4535.61","4545.64","4553.83","4529.19","18773678.00",{},"5.6026"],["202608031500","4545.50","4543.18","4547.18","4535.75","24820346.00",{},"7.4070"],["202608041000","4566.94","4569.89","4579.03","4555.25","72659650.00",{},"21.6836"],["202608041030","4569.34","4567.47","4571.72","4560.31","31737375.00",{},"9.4713"],["202608041100","4567.20","4566.69","4574.98","4565.87","22562658.00",{},"6.7333"],["202608041130","4566.63","4585.65","4586.33","4563.40","15807662.00",{},"4.7174"],["202608041330","4585.65","4598.47","4598.47","4584.13","24328533.00",{},"7.2603"],["202608041400","4598.40","4608.39","4609.19","4598.18","21018583.00",{},"6.2725"],["202608041430","4608.49","4605.12","4613.69","4599.58","22456195.00",{},"6.7015"],["202608041500","4605.30","4600.93","4606.85","4592.91","31502955.00",{},"9.4013"],["202608051000","4550.19","4610.11","4614.44","4550.19","71466597.00",{},"21.33"]],"prec":"4600.93"}}}