{"code":0,"msg":"","data":{"sh000300":{"qt":{"sh000300":["1","\u6caa\u6df1300","000300","4566.07","4519.78","4495.27","220482608","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","","20250924161500","46.29","1.02","4567.49","4494.11","4566.07\/220482608\/629161495484","220482608","62916150","0.67","14.10","","4567.49","4494.11","1.62","499057.19","525791.24","0.00","-1","-1","0.90","0","4534.28","","","","","","62916149.5484","0.0000","0"," ","ZS","16.04","0.33","","","","4573.83","3391.68","2.72","4.10","15.78","3270646529316","","-13.03","14.18","3270646529316","","","36.22","-0.02","","CNY","0","","0.00","0"],"market":["2025-09-24 17:00:46|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":["","","220","8","72","","","","","","","","",""],"zjlx":[]},"m30":[["202507311000","4141.56","4107.13","4141.82","4106.48","77915129.00",{},"23.6685"],["202507311030","4107.16","4101.95","4113.55","4096.82","38110117.00",{},"11.5768"],["202507311100","4101.62","4109.51","4109.51","4095.56","23789193.00",{},"7.2265"],["202507311130","4109.28","4107.59","4110.47","4101.01","16549137.00",{},"5.0272"],["202507311330","4107.59","4090.33","4113.06","4089.79","23928645.00",{},"7.2689"],["202507311400","4089.99","4097.69","4100.71","4080.22","25212966.00",{},"7.6590"],["202507311430","4097.73","4073.23","4097.73","4073.23","25041772.00",{},"7.6070"],["202507311500","4073.34","4075.59","4076.17","4063.67","36540447.00",{},"11.1000"],["202508011000","4069.93","4073.55","4085.35","4069.53","56430064.00",{},"17.1419"],["202508011030","4073.24","4081.22","4082.69","4073.24","24783815.00",{},"7.5287"],["202508011100","4080.95","4066.45","4081.14","4063.62","20732144.00",{},"6.2979"],["202508011130","4066.73","4065.24","4071.86","4065.10","16446593.00",{},"4.9960"],["202508011330","4065.24","4045.58","4065.45","4045.58","19863560.00",{},"6.0340"],["202508011400","4045.88","4047.15","4052.57","4040.46","16710688.00",{},"5.0763"],["202508011430","4046.92","4056.24","4059.30","4044.05","16148772.00",{},"4.9056"],["202508011500","4056.11","4054.93","4059.57","4052.15","25106190.00",{},"7.6266"],["202508041000","4037.94","4059.44","4062.42","4037.94","52203193.00",{},"15.8579"],["202508041030","4059.09","4054.75","4059.09","4052.87","21652552.00",{},"6.5774"],["202508041100","4054.25","4050.22","4056.00","4047.29","15688967.00",{},"4.7659"],["202508041130","4049.97","4054.75","4058.85","4049.46","10729450.00",{},"3.2593"],["202508041330","4054.75","4054.54","4058.38","4050.78","14324406.00",{},"4.3514"],["202508041400","4054.50","4054.99","4055.72","4051.29","11451695.00",{},"3.4787"],["202508041430","4055.04","4067.96","4069.62","4054.85","14811154.00",{},"4.4992"],["202508041500","4067.99","4070.70","4070.70","4065.86","21414485.00",{},"6.5051"],["202508051000","4080.39","4081.25","4088.24","4075.58","50895263.00",{},"15.4606"],["202508051030","4081.19","4080.43","4085.69","4078.41","25896853.00",{},"7.8667"],["202508051100","4080.03","4081.01","4083.57","4077.20","16491299.00",{},"5.0096"],["202508051130","4081.25","4084.57","4086.43","4079.11","13610270.00",{},"4.1344"],["202508051330","4084.57","4095.60","4098.49","4084.57","17637511.00",{},"5.3578"],["202508051400","4095.80","4096.91","4101.40","4092.66","14679880.00",{},"4.4593"],["202508051430","4096.90","4105.90","4106.30","4096.67","15299904.00",{},"4.6477"],["202508051500","4105.88","4103.45","4105.94","4100.32","24341019.00",{},"7.3941"],["202508061000","4100.43","4103.80","4110.41","4098.35","53919474.00",{},"16.3792"],["202508061030","4103.72","4101.52","4103.75","4098.53","23594918.00",{},"7.1675"],["202508061100","4101.43","4108.15","4108.38","4100.20","17324589.00",{},"5.2627"],["202508061130","4108.21","4110.68","4112.40","4103.98","14569294.00",{},"4.4257"],["202508061330","4110.68","4103.17","4110.98","4103.17","18523339.00",{},"5.6269"],["202508061400","4103.40","4109.95","4116.71","4101.19","15187348.00",{},"4.6135"],["202508061430","4110.00","4110.17","4113.47","4109.39","13449719.00",{},"4.0857"],["202508061500","4110.09","4113.49","4113.92","4110.07","20107474.00",{},"6.1081"],["202508071000","4120.28","4119.03","4129.74","4114.13","60652016.00",{},"18.4241"],["202508071030","4119.27","4096.20","4120.81","4096.20","30763639.00",{},"9.3450"],["202508071100","4096.02","4102.42","4106.86","4094.82","16725456.00",{},"5.0807"],["202508071130","4101.66","4115.54","4115.54","4097.04","14946932.00",{},"4.5404"],["202508071330","4115.54","4114.46","4120.14","4112.99","20565487.00",{},"6.2471"],["202508071400","4114.33","4117.23","4118.45","4114.33","17236958.00",{},"5.2360"],["202508071430","4117.21","4114.40","4121.49","4109.60","16280686.00",{},"4.9455"],["202508071500","4114.02","4114.67","4119.07","4113.71","21470728.00",{},"6.5221"],["202508081000","4109.27","4101.09","4110.61","4097.42","47888002.00",{},"14.5423"],["202508081030","4101.10","4111.04","4119.25","4099.79","24282675.00",{},"7.3740"],["202508081100","4111.31","4118.65","4122.21","4109.52","20194924.00",{},"6.1327"],["202508081130","4118.86","4117.20","4119.61","4113.81","13846287.00",{},"4.2048"],["202508081330","4117.20","4107.35","4120.89","4106.33","18581314.00",{},"5.6427"],["202508081400","4107.27","4104.97","4112.81","4103.65","15606767.00",{},"4.7394"],["202508081430","4104.91","4107.40","4113.29","4104.46","12813660.00",{},"3.8912"],["202508081500","4107.33","4104.97","4109.47","4104.92","19957572.00",{},"6.0606"],["202508111000","4110.29","4116.90","4121.65","4103.60","54786795.00",{},"16.6375"],["202508111030","4116.84","4114.26","4123.96","4108.88","27972289.00",{},"8.4945"],["202508111100","4114.62","4120.86","4122.39","4112.87","16144323.00",{},"4.9026"],["202508111130","4121.13","4128.72","4130.09","4120.83","15608626.00",{},"4.7400"],["202508111330","4128.72","4124.97","4134.25","4122.85","18450122.00",{},"5.6029"],["202508111400","4125.08","4129.28","4129.28","4124.00","14537347.00",{},"4.4146"],["202508111430","4129.47","4123.82","4134.10","4117.95","19997841.00",{},"6.0729"],["202508111500","4123.79","4122.51","4124.99","4119.94","22946373.00",{},"6.9683"],["202508121000","4123.58","4139.93","4141.09","4121.22","46333016.00",{},"14.0641"],["202508121030","4139.63","4143.23","4153.29","4138.10","27123620.00",{},"8.2332"],["202508121100","4142.82","4132.65","4151.11","4130.05","19270954.00",{},"5.8496"],["202508121130","4133.00","4147.21","4147.25","4132.53","13391294.00",{},"4.0648"],["202508121330","4147.21","4143.41","4148.74","4141.82","18212501.00",{},"5.5283"],["202508121400","4143.41","4144.44","4147.13","4140.42","14781176.00",{},"4.4867"],["202508121430","4144.74","4144.84","4148.58","4137.66","14555113.00",{},"4.4181"],["202508121500","4144.91","4143.83","4144.91","4140.94","23620149.00",{},"7.1697"],["202508131000","4150.50","4159.59","4163.68","4150.50","44466864.00",{},"13.4977"],["202508131030","4159.70","4158.30","4160.75","4147.20","25070129.00",{},"7.6099"],["202508131100","4158.24","4166.41","4173.87","4157.88","22439841.00",{},"6.8115"],["202508131130","4166.53","4181.96","4184.20","4163.02","22237097.00",{},"6.7499"],["202508131330","4181.96","4176.09","4186.75","4175.35","28093754.00",{},"8.5277"],["202508131400","4176.32","4175.75","4180.94","4174.54","18796576.00",{},"5.7056"],["202508131430","4176.04","4164.15","4179.97","4162.46","24095147.00",{},"7.3139"],["202508131500","4164.01","4176.58","4178.24","4164.01","28735591.00",{},"8.7225"],["202508141000","4179.97","4201.54","4206.90","4179.97","58206593.00",{},"17.6657"],["202508141030","4201.73","4214.08","4216.82","4201.73","27943140.00",{},"8.4808"],["202508141100","4213.89","4207.34","4220.31","4195.69","26653978.00",{},"8.0895"],["202508141130","4207.64","4199.06","4217.89","4198.92","18479951.00",{},"5.6087"],["202508141330","4199.06","4176.07","4199.06","4165.94","32215936.00",{},"9.7776"],["202508141400","4176.23","4186.28","4189.70","4175.14","16905302.00",{},"5.1308"],["202508141430","4186.37","4192.88","4197.06","4186.06","15669525.00",{},"4.7557"],["202508141500","4192.58","4173.31","4194.96","4173.31","25029170.00",{},"7.5964"],["202508151000","4162.42","4177.77","4182.12","4157.49","62235362.00",{},"18.8885"],["202508151030","4178.17","4167.93","4186.98","4167.48","37689618.00",{},"11.4388"],["202508151100","4167.86","4178.73","4182.63","4165.62","20962583.00",{},"6.3622"],["202508151130","4178.75","4193.01","4193.01","4171.09","22627662.00",{},"6.8675"],["202508151330","4193.01","4208.19","4214.12","4193.01","37503556.00",{},"11.3824"],["202508151400","4208.05","4205.37","4214.73","4201.43","24949499.00",{},"7.5722"],["202508151430","4205.15","4197.57","4210.30","4195.00","22257309.00",{},"6.7551"],["202508151500","4197.36","4202.35","4208.69","4197.36","33101977.00",{},"10.0465"],["202508181000","4218.25","4229.30","4230.95","4203.42","76315938.00",{},"23.1602"],["202508181030","4229.59","4239.74","4240.96","4227.09","47749902.00",{},"14.4910"],["202508181100","4239.67","4251.84","4252.68","4237.59","34267015.00",{},"10.3993"],["202508181130","4251.97","4265.40","4265.65","4249.80","26330834.00",{},"7.9908"],["202508181330","4265.40","4251.85","4272.96","4248.10","34077387.00",{},"10.3417"],["202508181400","4251.75","4240.82","4257.35","4239.60","21404873.00",{},"6.4959"],["202508181430","4240.82","4233.59","4245.59","4229.90","25564426.00",{},"7.7582"],["202508181500","4233.66","4239.41","4246.62","4233.66","35768727.00",{},"10.8550"],["202508191000","4241.77","4250.69","4264.23","4241.77","68884008.00",{},"20.9045"],["202508191030","4250.41","4242.67","4250.73","4232.49","37513583.00",{},"11.3844"],["202508191100","4242.62","4239.40","4249.62","4238.90","18037092.00",{},"5.4738"],["202508191130","4239.10","4244.97","4249.73","4239.10","21705105.00",{},"6.5869"],["202508191330","4244.97","4241.68","4251.17","4239.76","24806339.00",{},"7.5281"],["202508191400","4241.41","4222.35","4241.44","4222.19","26682157.00",{},"8.0973"],["202508191430","4222.57","4220.12","4236.34","4215.21","23529245.00",{},"7.1405"],["202508191500","4220.39","4223.37","4230.03","4220.39","29661242.00",{},"9.0014"],["202508201000","4208.40","4229.35","4232.03","4190.56","67812554.00",{},"20.5793"],["202508201030","4229.16","4232.07","4232.07","4221.70","32931844.00",{},"9.9939"],["202508201100","4232.30","4229.03","4242.24","4229.03","23212048.00",{},"7.0442"],["202508201130","4228.76","4218.37","4230.12","4206.64","24629724.00",{},"7.4745"],["202508201330","4218.37","4231.50","4231.50","4214.70","22140751.00",{},"6.7191"],["202508201400","4231.45","4239.84","4239.84","4230.12","20123227.00",{},"6.1069"],["202508201430","4239.97","4257.98","4258.05","4239.88","24252841.00",{},"7.3601"],["202508201500","4258.19","4271.40","4272.15","4254.42","31378784.00",{},"9.5226"],["202508211000","4284.37","4276.47","4302.39","4276.28","91382546.00",{},"27.7322"],["202508211030","4276.58","4302.12","4303.03","4276.58","38165899.00",{},"11.5823"],["202508211100","4302.06","4304.25","4308.45","4299.07","23286277.00",{},"7.0668"],["202508211130","4304.28","4301.71","4307.01","4290.39","17869316.00",{},"5.4229"],["202508211330","4301.71","4303.80","4308.14","4297.28","18280747.00",{},"5.5477"],["202508211400","4303.67","4297.96","4306.38","4292.96","18444849.00",{},"5.5975"],["202508211430","4298.03","4286.76","4299.30","4278.67","23076154.00",{},"7.0030"],["202508211500","4286.79","4288.07","4288.07","4273.65","28524226.00",{},"8.6564"],["202508221000","4287.36","4310.93","4314.17","4287.36","73026796.00",{},"22.1602"],["202508221030","4311.57","4318.96","4320.26","4304.52","37624770.00",{},"11.4173"],["202508221100","4319.09","4331.99","4335.76","4317.43","28100877.00",{},"8.5273"],["202508221130","4331.88","4338.65","4341.36","4325.85","26355502.00",{},"7.9976"],["202508221330","4338.65","4344.68","4349.40","4336.60","35530638.00",{},"10.7819"],["202508221400","4344.79","4353.04","4360.78","4342.43","26437305.00",{},"8.0225"],["202508221430","4353.38","4368.46","4368.56","4353.38","25089139.00",{},"7.6134"],["202508221500","4368.48","4378.00","4378.39","4365.80","38269870.00",{},"11.6131"],["202508251000","4416.29","4419.19","4444.19","4404.78","127338143.00",{},"38.6411"],["202508251030","4418.89","4446.36","4448.48","4417.76","46358575.00",{},"14.0676"],["202508251100","4446.51","4457.35","4458.51","4437.02","34857606.00",{},"10.5776"],["202508251130","4457.72","4438.81","4472.65","4430.35","37057376.00",{},"11.2452"],["202508251330","4438.81","4420.83","4440.91","4414.52","36078920.00",{},"10.9482"],["202508251400","4420.78","4433.21","4437.61","4416.76","21546729.00",{},"6.5384"],["202508251430","4433.22","4458.81","4458.84","4429.04","21428304.00",{},"6.5025"],["202508251500","4459.31","4469.22","4469.22","4451.38","33424353.00",{},"10.1427"],["202508261000","4453.35","4453.04","4459.67","4435.53","82282441.00",{},"24.9690"],["202508261030","4453.24","4447.72","4463.61","4444.52","36020483.00",{},"10.9306"],["202508261100","4447.41","4456.77","4463.56","4439.76","25367123.00",{},"7.6978"],["202508261130","4456.55","4475.56","4476.80","4453.47","23126027.00",{},"7.0177"],["202508261330","4475.56","4466.14","4475.75","4461.66","23818812.00",{},"7.2279"],["202508261400","4466.28","4474.71","4476.36","4462.02","20988145.00",{},"6.3690"],["202508261430","4474.92","4467.36","4476.72","4461.76","19910743.00",{},"6.0420"],["202508261500","4467.35","4452.59","4467.49","4445.02","39107621.00",{},"11.8674"],["202508271000","4458.84","4452.38","4472.56","4446.60","74824912.00",{},"22.7063"],["202508271030","4452.62","4469.63","4477.48","4451.89","37259929.00",{},"11.3069"],["202508271100","4469.26","4474.29","4475.13","4462.82","23661644.00",{},"7.1803"],["202508271130","4473.97","4484.67","4486.28","4472.83","23236551.00",{},"7.0513"],["202508271330","4484.67","4476.68","4494.91","4472.48","41330060.00",{},"12.5420"],["202508271400","4476.69","4432.20","4477.13","4428.48","44499745.00",{},"13.5039"],["202508271430","4432.80","4410.80","4452.11","4410.80","36957609.00",{},"11.2151"],["202508271500","4410.51","4386.13","4432.35","4386.13","51363448.00",{},"15.5867"],["202508281000","4378.04","4389.99","4406.72","4377.17","76045039.00",{},"23.0750"],["202508281030","4389.71","4421.01","4421.94","4387.17","34981508.00",{},"10.6148"],["202508281100","4420.74","4429.59","4443.63","4420.69","29014657.00",{},"8.8042"],["202508281130","4429.40","4416.20","4436.89","4404.52","29220952.00",{},"8.8668"],["202508281330","4416.20","4378.19","4419.15","4377.76","30273097.00",{},"9.1860"],["202508281400","4378.57","4399.02","4404.09","4364.17","29947412.00",{},"9.0872"],["202508281430","4398.94","4424.60","4433.38","4398.94","24696596.00",{},"7.4939"],["202508281500","4424.75","4463.78","4464.80","4424.75","42655275.00",{},"12.9433"],["202508291000","4455.80","4490.01","4490.75","4452.36","105632404.00",{},"32.0422"],["202508291030","4489.87","4500.91","4508.34","4484.16","49643175.00",{},"15.0586"],["202508291100","4500.89","4497.08","4516.84","4493.10","42483893.00",{},"12.8869"],["202508291130","4497.04","4489.78","4506.95","4476.43","26283465.00",{},"7.9727"],["202508291330","4489.78","4483.53","4508.60","4477.94","32771419.00",{},"9.9408"],["202508291400","4483.74","4504.51","4504.64","4479.18","22822508.00",{},"6.9229"],["202508291430","4505.10","4494.34","4510.06","4487.87","26836788.00",{},"8.1406"],["202508291500","4494.85","4496.76","4510.14","4491.53","45465295.00",{},"13.7913"],["202509011000","4516.88","4497.59","4520.62","4487.53","100822605.00",{},"30.7060"],["202509011030","4497.30","4498.17","4512.88","4493.57","44689644.00",{},"13.6104"],["202509011100","4497.99","4507.23","4511.57","4494.97","26688065.00",{},"8.1280"],["202509011130","4507.10","4491.46","4512.59","4489.45","35164164.00",{},"10.7094"],["202509011330","4491.46","4511.46","4512.72","4491.46","25739194.00",{},"7.8390"],["202509011400","4511.61","4518.82","4519.10","4502.10","23476188.00",{},"7.1498"],["202509011430","4519.13","4525.56","4528.13","4514.81","23975050.00",{},"7.3017"],["202509011500","4525.31","4523.71","4526.91","4517.00","39811798.00",{},"12.1249"],["202509021000","4521.98","4527.03","4548.89","4518.72","82724214.00",{},"25.1918"],["202509021030","4526.28","4533.90","4535.10","4502.59","44349850.00",{},"13.5057"],["202509021100","4534.10","4485.05","4535.39","4485.05","35888547.00",{},"10.9290"],["202509021130","4485.43","4482.39","4503.91","4470.95","32193510.00",{},"9.8038"],["202509021330","4482.39","4462.65","4495.73","4454.42","35264255.00",{},"10.7389"],["202509021400","4462.72","4486.59","4510.07","4462.72","22661544.00",{},"6.9011"],["202509021430","4486.79","4474.29","4500.55","4472.58","21325130.00",{},"6.4941"],["202509021500","4473.79","4490.45","4490.45","4468.39","29525516.00",{},"8.9913"],["202509031000","4501.34","4482.45","4510.73","4481.56","61975115.00",{},"18.8737"],["202509031030","4482.26","4473.45","4485.34","4463.98","31534347.00",{},"9.6033"],["202509031100","4473.54","4480.62","4497.10","4448.95","33225787.00",{},"10.1184"],["202509031130","4480.77","4451.16","4481.07","4449.49","21046236.00",{},"6.4093"],["202509031330","4451.16","4453.64","4462.48","4445.25","22869167.00",{},"6.9645"],["202509031400","4453.62","4443.76","4454.50","4427.52","25632448.00",{},"7.8060"],["202509031430","4443.71","4463.85","4471.52","4439.00","21112764.00",{},"6.4296"],["202509031500","4464.33","4459.83","4470.20","4432.26","36924353.00",{},"11.2448"],["202509041000","4461.25","4407.93","4465.50","4407.93","79736659.00",{},"24.2827"],["202509041030","4407.71","4387.74","4410.35","4378.02","38140586.00",{},"11.6152"],["202509041100","4387.77","4365.95","4389.78","4341.88","35321194.00",{},"10.7566"],["202509041130","4366.01","4349.89","4377.46","4342.69","22765796.00",{},"6.9330"],["202509041330","4349.89","4367.66","4384.82","4348.24","30363437.00",{},"9.2468"],["202509041400","4367.61","4369.06","4382.58","4352.55","23168832.00",{},"7.0557"],["202509041430","4369.16","4350.14","4369.81","4334.12","32029254.00",{},"9.7541"],["202509041500","4348.39","4365.21","4378.87","4327.51","46408851.00",{},"14.1332"],["202509051000","4365.61","4391.68","4391.76","4350.30","65702090.00",{},"20.1152"],["202509051030","4391.83","4396.10","4398.20","4378.79","32440548.00",{},"9.9319"],["202509051100","4396.01","4402.02","4411.75","4388.25","24848589.00",{},"7.6076"],["202509051130","4401.92","4403.64","4409.37","4393.92","17131926.00",{},"5.2451"],["202509051330","4403.64","4405.36","4409.40","4399.83","22380603.00",{},"6.8520"],["202509051400","4405.87","4425.14","4426.06","4405.55","20476270.00",{},"6.2690"],["202509051430","4424.89","4455.33","4456.69","4424.89","28982046.00",{},"8.8731"],["202509051500","4455.20","4460.32","4466.56","4449.98","37663585.00",{},"11.5310"],["202509081000","4467.17","4470.61","4482.76","4454.19","85821929.00",{},"26.2703"],["202509081030","4470.36","4448.90","4470.44","4438.07","36661587.00",{},"11.2222"],["202509081100","4448.51","4457.25","4457.87","4439.08","26807324.00",{},"8.2058"],["202509081130","4457.29","4459.96","4466.34","4444.60","19215121.00",{},"5.8818"],["202509081330","4459.96","4452.95","4465.90","4452.29","22041123.00",{},"6.7468"],["202509081400","4452.92","4468.42","4469.02","4449.67","16645703.00",{},"5.0953"],["202509081430","4467.97","4464.30","4468.47","4462.44","24900466.00",{},"7.6221"],["202509081500","4464.21","4467.57","4475.60","4461.32","35545129.00",{},"10.8807"],["202509091000","4448.74","4470.28","4472.09","4448.03","62398980.00",{},"19.1008"],["202509091030","4470.15","4465.05","4470.15","4455.91","31916393.00",{},"9.7699"],["202509091100","4465.00","4462.08","4470.12","4455.08","22765883.00",{},"6.9688"],["202509091130","4462.09","4446.93","4463.03","4441.63","18431625.00",{},"5.6421"],["202509091330","4446.93","4434.19","4450.65","4426.23","22636921.00",{},"6.9293"],["202509091400","4434.50","4417.29","4434.73","4412.69","21064280.00",{},"6.4479"],["202509091430","4417.28","4425.58","4440.37","4413.23","19330699.00",{},"5.9173"],["202509091500","4425.67","4436.26","4440.65","4425.67","22830679.00",{},"6.9887"],["202509101000","4438.30","4444.40","4456.93","4432.72","56751528.00",{},"17.3721"],["202509101030","4444.22","4426.26","4450.16","4425.96","34139168.00",{},"10.4503"],["202509101100","4426.12","4430.09","4433.35","4414.59","24369096.00",{},"7.4596"],["202509101130","4430.41","4445.81","4449.78","4424.63","15910588.00",{},"4.8704"],["202509101330","4445.81","4456.26","4457.11","4444.72","16860179.00",{},"5.1610"],["202509101400","4455.34","4454.14","4456.59","4449.27","14754481.00",{},"4.5165"],["202509101430","4454.22","4456.62","4466.63","4453.61","18215178.00",{},"5.5758"],["202509101500","4456.60","4445.36","4456.67","4445.36","22597428.00",{},"6.9172"],["202509111000","4438.84","4457.80","4457.93","4427.92","57457192.00",{},"17.5881"],["202509111030","4457.81","4467.81","4467.81","4456.71","31798289.00",{},"9.7337"],["202509111100","4468.03","4490.80","4495.43","4465.04","27566455.00",{},"8.4383"],["202509111130","4490.70","4524.16","4524.39","4490.69","32263748.00",{},"9.8762"],["202509111330","4524.16","4522.54","4528.51","4510.69","29697033.00",{},"9.0905"],["202509111400","4522.74","4521.18","4525.13","4510.67","19530624.00",{},"5.9785"],["202509111430","4521.14","4530.91","4533.65","4519.10","20400416.00",{},"6.2447"],["202509111500","4531.29","4548.03","4548.03","4531.29","34550294.00",{},"10.5761"],["202509121000","4544.59","4556.30","4564.67","4543.21","68943883.00",{},"21.0845"],["202509121030","4556.55","4562.73","4564.02","4550.20","32986602.00",{},"10.0880"],["202509121100","4562.78","4534.08","4563.20","4534.08","28254313.00",{},"8.6408"],["202509121130","4533.84","4548.85","4549.24","4526.74","21379689.00",{},"6.5384"],["202509121330","4548.85","4544.04","4551.39","4540.24","28627724.00",{},"8.7550"],["202509121400","4543.78","4537.49","4548.49","4537.49","27396276.00",{},"8.3784"],["202509121430","4537.44","4525.81","4537.44","4521.17","27525240.00",{},"8.4178"],["202509121500","4525.62","4522.00","4527.96","4517.79","31328276.00",{},"9.5809"],["202509151000","4534.89","4545.12","4551.61","4522.50","70759315.00",{},"21.6397"],["202509151030","4545.01","4554.63","4555.61","4541.54","32293886.00",{},"9.8762"],["202509151100","4554.62","4560.94","4566.91","4554.62","21830830.00",{},"6.6763"],["202509151130","4560.56","4560.73","4562.26","4550.26","16968725.00",{},"5.1894"],["202509151330","4560.73","4544.19","4561.38","4542.50","24320473.00",{},"7.4377"],["202509151400","4544.16","4540.58","4546.89","4537.04","19210895.00",{},"5.8751"],["202509151430","4540.71","4526.44","4544.52","4525.29","21837956.00",{},"6.6785"],["202509151500","4526.29","4533.06","4537.25","4526.29","24663598.00",{},"7.5427"],["202509161000","4539.92","4526.57","4552.42","4524.27","69725368.00",{},"21.3219"],["202509161030","4526.60","4522.15","4532.39","4518.06","34349062.00",{},"10.5039"],["202509161100","4522.17","4499.97","4522.33","4494.79","29007496.00",{},"8.8704"],["202509161130","4499.84","4515.86","4520.06","4496.62","16194134.00",{},"4.9521"],["202509161330","4515.86","4509.93","4524.32","4509.68","20272038.00",{},"6.1992"],["202509161400","4509.80","4528.04","4528.04","4505.68","19105442.00",{},"5.8424"],["202509161430","4528.94","4512.75","4532.44","4512.37","30995680.00",{},"9.4784"],["202509161500","4512.61","4523.34","4523.34","4512.48","29619986.00",{},"9.0577"],["202509171000","4517.29","4522.90","4531.64","4515.96","59093013.00",{},"18.0702"],["202509171030","4523.23","4506.05","4526.59","4503.80","31975772.00",{},"9.7780"],["202509171100","4506.14","4544.42","4544.54","4504.42","29794391.00",{},"9.1109"],["202509171130","4544.46","4550.58","4556.03","4539.20","24071512.00",{},"7.3609"],["202509171330","4550.58","4541.33","4553.98","4540.50","23127707.00",{},"7.0723"],["202509171400","4541.20","4552.57","4553.03","4537.77","19464597.00",{},"5.9521"],["202509171430","4552.65","4546.25","4553.87","4544.92","17831666.00",{},"5.4528"],["202509171500","4545.92","4551.02","4551.07","4541.10","30357814.00",{},"9.2832"],["202509181000","4546.03","4547.84","4550.44","4531.15","63859524.00",{},"19.5277"],["202509181030","4547.68","4569.53","4573.83","4546.48","38825618.00",{},"11.8726"],["202509181100","4569.48","4559.83","4569.48","4548.17","30740565.00",{},"9.4002"],["202509181130","4559.67","4565.64","4566.11","4545.53","21940709.00",{},"6.7093"],["202509181330","4565.64","4538.65","4567.22","4534.06","36830822.00",{},"11.2626"],["202509181400","4539.17","4522.98","4551.07","4522.68","29814309.00",{},"9.1170"],["202509181430","4522.98","4484.71","4525.18","4484.71","43378577.00",{},"13.2648"],["202509181500","4484.77","4498.11","4501.88","4454.99","44469702.00",{},"13.5985"],["202509191000","4499.09","4506.14","4517.05","4491.84","60429621.00",{},"18.4789"],["202509191030","4506.19","4513.40","4517.05","4494.06","30003040.00",{},"9.1747"],["202509191100","4513.17","4500.20","4515.70","4493.10","22929474.00",{},"7.0116"],["202509191130","4500.66","4512.77","4512.98","4495.89","15968372.00",{},"4.8830"],["202509191330","4512.77","4502.36","4533.09","4498.29","24661020.00",{},"7.5411"],["202509191400","4502.12","4497.54","4505.76","4492.42","19236380.00",{},"5.8823"],["202509191430","4497.52","4519.52","4520.50","4494.54","19574121.00",{},"5.9856"],["202509191500","4519.36","4501.92","4519.97","4501.92","32241972.00",{},"9.8593"],["202509221000","4512.03","4494.37","4514.38","4489.99","61736423.00",{},"18.8784"],["202509221030","4493.82","4506.34","4508.62","4487.13","26877546.00",{},"8.2189"],["202509221100","4506.29","4505.62","4511.52","4500.43","18484105.00",{},"5.6523"],["202509221130","4505.59","4504.91","4507.34","4491.44","14115396.00",{},"4.3164"],["202509221330","4504.91","4518.51","4523.87","4504.68","18451181.00",{},"5.6422"],["202509221400","4518.52","4505.75","4519.00","4503.32","15457491.00",{},"4.7268"],["202509221430","4505.75","4510.03","4510.32","4494.63","16203161.00",{},"4.9548"],["202509221500","4509.97","4522.61","4523.10","4509.97","25134653.00",{},"7.6860"],["202509231000","4536.76","4536.74","4560.73","4525.31","73037382.00",{},"22.3319"],["202509231030","4536.62","4490.53","4537.97","4485.55","44913876.00",{},"13.7329"],["202509231100","4490.07","4498.30","4512.44","4476.14","31553611.00",{},"9.6478"],["202509231130","4497.96","4468.96","4497.96","4466.89","19425348.00",{},"5.9395"],["202509231330","4468.96","4488.70","4489.35","4459.73","21506966.00",{},"6.5760"],["202509231400","4487.43","4481.98","4492.94","4470.47","15818382.00",{},"4.8366"],["202509231430","4481.65","4494.48","4496.33","4467.57","20542986.00",{},"6.2812"],["202509231500","4494.65","4519.78","4522.09","4490.19","26028511.00",{},"7.9585"],["202509241000","4495.27","4530.07","4530.49","4494.11","62081753.00",{},"18.98"],["202509241030","4530.39","4517.78","4531.42","4513.01","28968232.00",{},"8.86"],["202509241100","4517.79","4532.75","4533.09","4507.60","18748982.00",{},"5.73"],["202509241130","4533.08","4551.76","4551.79","4526.55","19333045.00",{},"5.91"],["202509241330","4551.76","4546.91","4554.43","4537.49","22557535.00",{},"6.90"],["202509241400","4546.54","4552.16","4561.72","4543.84","21915486.00",{},"6.70"],["202509241430","4552.51","4551.97","4560.47","4548.90","18431599.00",{},"5.64"],["202509241500","4552.16","4566.07","4567.49","4549.60","28445976.00",{},"8.70"]],"prec":"4519.78"}}}