{"code":0,"msg":"","data":{"sh000300":{"qt":{"sh000300":["1","\u6caa\u6df1300","000300","3785.84","3783.95","3803.43","110092600","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","","20250423141151","1.89","0.05","3807.95","3780.52","3785.84\/110092600\/208281886203","110092600","20828189","0.34","12.27","","3807.95","3780.52","0.73","421047.10","559656.92","0.00","-1","-1","1.09","0","3792.32","","","","","","20828188.6203","0.0000","0"," ","ZS","-3.79","0.35","","","","4450.37","3145.79","2.69","-3.72","-1.14","3264621679239","","8.20","10.76","3264621679239","","","7.98","-0.10","","CNY","0","","0.00","0"],"market":["2025-04-23 14:11:49|HK_open_\u4ea4\u6613\u4e2d|SH_open_\u4ea4\u6613\u4e2d|SZ_open_\u4ea4\u6613\u4e2d|US_close_\u672a\u5f00\u76d8|SQ_open_\u4e2d\u95f4\u4f11\u606f|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_\u672a\u5f00\u76d8|REPO_open_\u4ea4\u6613\u4e2d|UK_close_\u672a\u5f00\u76d8|KCB_open_\u4ea4\u6613\u4e2d|IT_close_\u76d8\u524d\u4ea4\u6613|MY_close_\u76d8\u524d\u9636\u6bb5|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_\u672a\u5f00\u76d8|USB_close_\u672a\u5f00\u76d8|ZQ_open_\u4ea4\u6613\u4e2d"],"zhishu":["","","114","8","178","","","","","","","","",""],"zjlx":[]},"m30":[["202502251500","3933.98","3925.65","3935.96","3915.65","27487461.00",{},"8.4279"],["202502261000","3931.84","3944.24","3948.98","3930.56","54218860.00",{},"16.6240"],["202502261030","3944.32","3936.80","3944.36","3931.97","22237341.00",{},"6.8182"],["202502261100","3937.00","3941.74","3941.74","3925.37","16493632.00",{},"5.0571"],["202502261130","3941.81","3930.61","3951.11","3928.68","18805693.00",{},"5.7660"],["202502261330","3930.61","3945.25","3945.32","3930.61","16808013.00",{},"5.1535"],["202502261400","3945.39","3948.77","3950.63","3938.84","15322158.00",{},"4.6979"],["202502261430","3948.86","3944.53","3949.61","3939.93","16497803.00",{},"5.0584"],["202502261500","3944.82","3959.94","3960.33","3944.59","30679001.00",{},"9.4065"],["202502271000","3961.06","3957.69","3973.93","3955.62","58999288.00",{},"18.0871"],["202502271030","3957.38","3953.93","3959.73","3946.57","28914276.00",{},"8.8641"],["202502271100","3954.25","3949.29","3959.42","3940.39","21929395.00",{},"6.7228"],["202502271130","3949.19","3950.66","3952.47","3938.79","18827848.00",{},"5.7720"],["202502271330","3950.66","3942.54","3950.82","3935.32","18671691.00",{},"5.7241"],["202502271400","3942.51","3952.00","3955.67","3933.46","17211613.00",{},"5.2765"],["202502271430","3951.81","3969.22","3969.22","3947.17","14928394.00",{},"4.5765"],["202502271500","3968.78","3968.12","3970.52","3960.89","23405458.00",{},"7.1753"],["202502281000","3950.19","3947.04","3972.48","3946.91","50388835.00",{},"15.4475"],["202502281030","3946.78","3948.05","3952.26","3939.36","25373095.00",{},"7.7785"],["202502281100","3948.11","3944.53","3952.81","3941.74","15236726.00",{},"4.6711"],["202502281130","3944.52","3937.75","3945.84","3930.37","14523223.00",{},"4.4523"],["202502281330","3937.75","3921.75","3937.79","3916.83","18507335.00",{},"5.6737"],["202502281400","3922.08","3917.57","3928.78","3912.62","17665119.00",{},"5.4155"],["202502281430","3917.22","3908.64","3917.22","3899.12","20364241.00",{},"6.2430"],["202502281500","3908.76","3890.05","3910.54","3886.40","36045573.00",{},"11.0503"],["202503031000","3899.70","3907.74","3912.18","3891.44","57062585.00",{},"17.4928"],["202503031030","3907.45","3925.89","3927.63","3906.47","24558487.00",{},"7.5285"],["202503031100","3925.70","3915.39","3930.00","3913.34","19404771.00",{},"5.9486"],["202503031130","3915.20","3910.25","3916.54","3906.08","12673613.00",{},"3.8852"],["202503031330","3910.25","3908.08","3911.34","3904.18","14289008.00",{},"4.3804"],["202503031400","3908.41","3896.25","3908.41","3891.34","12920732.00",{},"3.9609"],["202503031430","3895.98","3884.60","3897.78","3880.87","14331301.00",{},"4.3933"],["202503031500","3884.76","3888.47","3890.91","3872.59","22382669.00",{},"6.8615"],["202503041000","3865.99","3868.24","3876.79","3855.73","42301817.00",{},"12.9932"],["202503041030","3868.47","3867.70","3873.46","3864.21","19506013.00",{},"5.9914"],["202503041100","3867.89","3871.77","3880.67","3867.89","14938283.00",{},"4.5884"],["202503041130","3871.63","3878.62","3878.97","3871.11","11743942.00",{},"3.6072"],["202503041330","3878.62","3877.07","3890.42","3874.78","16611078.00",{},"5.1022"],["202503041400","3876.30","3884.28","3889.40","3875.52","13620540.00",{},"4.1836"],["202503041430","3884.43","3887.23","3888.57","3880.73","11737821.00",{},"3.6053"],["202503041500","3887.17","3885.22","3887.89","3884.40","19391473.00",{},"5.9562"],["202503051000","3887.80","3883.53","3896.34","3883.51","42083884.00",{},"12.9260"],["202503051030","3882.80","3886.05","3889.93","3877.02","22861050.00",{},"7.0217"],["202503051100","3886.33","3882.04","3892.24","3881.89","13050826.00",{},"4.0085"],["202503051130","3882.32","3897.78","3899.87","3880.06","23395482.00",{},"7.1859"],["202503051330","3897.78","3889.65","3898.88","3888.54","14386260.00",{},"4.4187"],["202503051400","3889.47","3902.37","3902.57","3889.47","10902713.00",{},"3.3488"],["202503051430","3902.61","3898.81","3906.42","3895.81","12945416.00",{},"3.9762"],["202503051500","3898.88","3902.57","3904.48","3898.74","19027120.00",{},"5.8442"],["202503061000","3923.38","3934.96","3936.40","3917.08","54741014.00",{},"16.8136"],["202503061030","3935.37","3935.38","3950.46","3934.54","27294015.00",{},"8.3833"],["202503061100","3935.50","3940.03","3941.22","3932.01","14951458.00",{},"4.5923"],["202503061130","3940.01","3951.28","3953.86","3936.56","16279496.00",{},"5.0002"],["202503061330","3951.28","3947.29","3952.90","3941.82","24605489.00",{},"7.5575"],["202503061400","3947.55","3950.83","3951.84","3941.05","14447364.00",{},"4.4375"],["202503061430","3951.01","3960.71","3962.72","3951.01","16589953.00",{},"5.0956"],["202503061500","3960.66","3956.24","3964.49","3951.74","25052126.00",{},"7.6947"],["202503071000","3944.91","3942.42","3948.84","3940.03","46163280.00",{},"14.1789"],["202503071030","3942.90","3946.20","3951.63","3939.99","21552652.00",{},"6.6198"],["202503071100","3946.36","3945.54","3950.78","3942.92","15436100.00",{},"4.7411"],["202503071130","3945.39","3950.56","3951.52","3944.41","13885187.00",{},"4.2648"],["202503071330","3950.56","3958.26","3967.07","3949.76","15694584.00",{},"4.8205"],["202503071400","3958.53","3953.75","3962.10","3945.22","15897325.00",{},"4.8828"],["202503071430","3953.68","3943.31","3954.05","3943.02","14554445.00",{},"4.4704"],["202503071500","3943.12","3944.01","3945.39","3935.05","23548802.00",{},"7.2329"],["202503101000","3945.58","3920.38","3949.14","3919.88","44946472.00",{},"13.8073"],["202503101030","3919.24","3921.37","3923.80","3913.69","19751590.00",{},"6.0676"],["202503101100","3921.54","3915.43","3923.01","3914.73","13668971.00",{},"4.1990"],["202503101130","3915.22","3911.32","3915.22","3907.62","14191054.00",{},"4.3594"],["202503101330","3911.32","3911.19","3912.59","3905.13","14115903.00",{},"4.3363"],["202503101400","3911.08","3914.31","3918.51","3907.90","12682345.00",{},"3.8960"],["202503101430","3914.56","3919.31","3925.44","3912.80","12579284.00",{},"3.8643"],["202503101500","3919.55","3928.80","3932.40","3919.49","20829613.00",{},"6.3988"],["202503111000","3890.43","3911.57","3914.05","3889.43","35665554.00",{},"10.9563"],["202503111030","3911.82","3914.60","3925.99","3909.02","19155407.00",{},"5.8844"],["202503111100","3914.70","3908.30","3915.51","3904.67","14301256.00",{},"4.3933"],["202503111130","3908.08","3907.51","3909.40","3900.65","11420852.00",{},"3.5084"],["202503111330","3907.51","3912.86","3913.72","3900.74","12982128.00",{},"3.9880"],["202503111400","3912.95","3910.20","3913.65","3906.06","11197067.00",{},"3.4397"],["202503111430","3910.51","3915.25","3919.58","3910.50","11644808.00",{},"3.5772"],["202503111500","3915.18","3941.42","3941.42","3915.18","28387330.00",{},"8.7205"],["202503121000","3946.86","3936.09","3947.34","3921.47","43912100.00",{},"13.4896"],["202503121030","3935.92","3928.66","3936.10","3927.56","19031062.00",{},"5.8463"],["202503121100","3928.52","3933.71","3934.54","3927.25","13637508.00",{},"4.1894"],["202503121130","3933.84","3929.77","3935.91","3926.06","11552181.00",{},"3.5488"],["202503121330","3929.77","3943.11","3944.93","3927.70","16615841.00",{},"5.1043"],["202503121400","3943.43","3945.44","3953.61","3938.60","17971889.00",{},"5.5209"],["202503121430","3945.61","3932.10","3946.55","3929.65","15691588.00",{},"4.8204"],["202503121500","3932.22","3927.23","3936.16","3927.22","18320021.00",{},"5.6278"],["202503131000","3925.74","3924.02","3939.11","3923.99","43893498.00",{},"13.4839"],["202503131030","3923.94","3925.05","3939.29","3923.19","20793495.00",{},"6.3877"],["202503131100","3925.07","3935.39","3935.89","3920.38","16426872.00",{},"5.0463"],["202503131130","3935.48","3918.96","3935.91","3918.28","14360254.00",{},"4.4114"],["202503131330","3918.96","3908.38","3918.96","3904.75","17588156.00",{},"5.4030"],["202503131400","3908.49","3901.95","3910.39","3900.35","13287404.00",{},"4.0818"],["202503131430","3901.87","3910.30","3910.30","3897.38","11995510.00",{},"3.6850"],["202503131500","3910.20","3911.58","3916.54","3908.53","18191254.00",{},"5.5883"],["202503141000","3919.62","3963.83","3967.87","3919.62","52829630.00",{},"16.2290"],["202503141030","3964.06","3978.49","3984.47","3962.52","30141781.00",{},"9.2594"],["202503141100","3978.57","3987.38","3989.98","3976.91","24279635.00",{},"7.4586"],["202503141130","3987.52","4004.21","4010.75","3987.52","28484276.00",{},"8.7502"],["202503141330","4004.21","3998.00","4014.16","3995.76","24424276.00",{},"7.5030"],["202503141400","3997.84","4004.43","4006.03","3997.56","16161079.00",{},"4.9555"],["202503141430","4004.44","4001.17","4005.93","3995.62","15835432.00",{},"4.8556"],["202503141500","4001.08","4006.56","4006.56","3999.18","23982894.00",{},"7.3539"],["202503171000","4020.64","3998.73","4021.73","3998.00","60626245.00",{},"18.5896"],["202503171030","3998.86","4009.89","4011.01","3998.09","21413392.00",{},"6.5659"],["202503171100","4009.90","4011.41","4013.33","4006.07","16433754.00",{},"5.0390"],["202503171130","4011.12","4001.98","4012.30","3999.40","11062540.00",{},"3.3921"],["202503171330","4001.98","3996.30","4002.61","3995.48","13400923.00",{},"4.1091"],["202503171400","3996.41","3996.21","4002.75","3994.96","10268375.00",{},"3.1485"],["202503171430","3996.38","3996.73","3999.50","3994.47","10196302.00",{},"3.1264"],["202503171500","3996.80","3996.79","3998.11","3992.26","18801380.00",{},"5.7650"],["202503181000","4011.78","4008.53","4016.87","3998.76","39711043.00",{},"12.1764"],["202503181030","4008.77","4005.64","4012.49","4000.27","21273204.00",{},"6.5229"],["202503181100","4005.49","4003.60","4009.24","4002.50","14456384.00",{},"4.4327"],["202503181130","4003.21","4002.65","4003.61","3995.96","11827628.00",{},"3.6267"],["202503181330","4002.65","4008.02","4008.29","3996.97","13034784.00",{},"3.9968"],["202503181400","4008.23","4008.86","4015.18","4007.86","12119334.00",{},"3.7161"],["202503181430","4009.12","4009.34","4010.41","4003.67","10937416.00",{},"3.3537"],["202503181500","4009.31","4007.72","4010.40","4005.15","16848703.00",{},"5.1662"],["202503191000","4004.83","3992.03","4008.73","3991.70","38307568.00",{},"11.7461"],["202503191030","3992.21","3997.79","3999.16","3989.51","17994561.00",{},"5.5176"],["202503191100","3997.92","4007.06","4012.78","3997.68","13408127.00",{},"4.1113"],["202503191130","4007.35","4009.85","4012.09","4005.33","11280362.00",{},"3.4589"],["202503191330","4009.85","4016.42","4025.30","4006.74","17653246.00",{},"5.4129"],["202503191400","4015.92","4006.57","4016.24","4005.18","13107656.00",{},"4.0191"],["202503191430","4006.71","4006.24","4009.20","4001.81","12960239.00",{},"3.9739"],["202503191500","4006.39","4010.17","4010.17","4001.56","19707669.00",{},"6.0429"],["202503201000","4011.06","3980.71","4012.04","3980.55","38227938.00",{},"11.7217"],["202503201030","3980.61","3984.04","3992.63","3979.22","17108076.00",{},"5.2458"],["202503201100","3984.07","3989.10","3990.60","3983.21","13036877.00",{},"3.9974"],["202503201130","3989.03","3994.64","3995.24","3987.43","11406430.00",{},"3.4975"],["202503201330","3994.64","3991.99","3996.42","3990.00","11241001.00",{},"3.4468"],["202503201400","3992.07","3983.46","3992.07","3983.43","11278864.00",{},"3.4584"],["202503201430","3983.99","3973.93","3983.99","3973.90","12738106.00",{},"3.9058"],["202503201500","3973.66","3974.99","3979.95","3969.93","18717378.00",{},"5.7392"],["202503211000","3966.51","3972.93","3983.15","3966.51","36365494.00",{},"11.1506"],["202503211030","3973.13","3961.40","3980.88","3959.85","20080890.00",{},"6.1573"],["202503211100","3961.37","3943.09","3963.76","3943.09","15914864.00",{},"4.8799"],["202503211130","3942.92","3930.72","3942.92","3929.73","17343639.00",{},"5.3180"],["202503211330","3930.72","3921.49","3930.72","3920.44","17734586.00",{},"5.4379"],["202503211400","3921.17","3911.76","3924.88","3910.60","16802189.00",{},"5.1520"],["202503211430","3911.51","3916.63","3918.64","3904.77","16780498.00",{},"5.1453"],["202503211500","3916.96","3914.70","3921.92","3911.85","24883134.00",{},"7.6298"],["202503241000","3916.11","3922.72","3928.10","3915.89","36783365.00",{},"11.2789"],["202503241030","3923.28","3934.64","3935.94","3919.21","21754937.00",{},"6.6707"],["202503241100","3934.43","3924.23","3938.18","3923.93","14888734.00",{},"4.5653"],["202503241130","3924.09","3922.04","3929.16","3919.04","12495230.00",{},"3.8314"],["202503241330","3922.04","3916.51","3930.76","3916.00","16846939.00",{},"5.1658"],["202503241400","3916.38","3921.11","3922.46","3911.74","14507673.00",{},"4.4485"],["202503241430","3921.12","3922.87","3922.87","3907.20","15138281.00",{},"4.6419"],["202503241500","3922.70","3934.85","3937.05","3922.63","19819515.00",{},"6.0773"],["202503251000","3937.90","3931.15","3946.36","3930.02","41233769.00",{},"12.6435"],["202503251030","3931.09","3926.91","3932.04","3926.34","16819571.00",{},"5.1574"],["202503251100","3927.07","3924.36","3927.90","3921.53","14189154.00",{},"4.3508"],["202503251130","3924.18","3927.42","3937.57","3923.43","13927248.00",{},"4.2705"],["202503251330","3927.42","3939.99","3939.99","3924.33","14046930.00",{},"4.3072"],["202503251400","3940.00","3931.09","3942.48","3930.33","10608404.00",{},"3.2529"],["202503251430","3931.06","3932.59","3936.70","3929.13","11460473.00",{},"3.5141"],["202503251500","3932.61","3932.30","3935.55","3926.89","18189850.00",{},"5.5775"],["202503261000","3930.21","3937.85","3942.03","3924.23","40647488.00",{},"12.4637"],["202503261030","3937.70","3929.21","3939.43","3923.81","18109037.00",{},"5.5528"],["202503261100","3928.95","3931.63","3932.19","3924.47","11869465.00",{},"3.6395"],["202503261130","3931.93","3930.70","3935.03","3927.37","11417612.00",{},"3.5010"],["202503261330","3930.70","3922.04","3931.41","3920.68","12785597.00",{},"3.9204"],["202503261400","3921.96","3922.92","3923.47","3916.86","10817480.00",{},"3.3170"],["202503261430","3922.92","3921.60","3929.72","3921.50","9858020.00",{},"3.0228"],["202503261500","3921.73","3919.36","3922.46","3917.99","15659488.00",{},"4.8017"],["202503271000","3911.38","3924.26","3927.46","3903.65","39433857.00",{},"12.0915"],["202503271030","3924.07","3928.15","3929.79","3918.93","17071030.00",{},"5.2345"],["202503271100","3928.33","3941.85","3952.99","3925.83","16349393.00",{},"5.0132"],["202503271130","3941.50","3935.86","3942.52","3933.77","9320241.00",{},"2.8578"],["202503271330","3935.86","3930.86","3937.78","3930.22","11092562.00",{},"3.4013"],["202503271400","3931.03","3928.65","3937.24","3927.59","9353978.00",{},"2.8682"],["202503271430","3928.77","3934.14","3937.43","3928.37","9258303.00",{},"2.8389"],["202503271500","3934.23","3932.41","3935.23","3930.61","14914374.00",{},"4.5732"],["202503281000","3930.78","3920.82","3934.23","3920.57","34555310.00",{},"10.5956"],["202503281030","3920.73","3924.83","3928.58","3919.64","16463363.00",{},"5.0481"],["202503281100","3924.81","3916.47","3926.51","3913.86","13568804.00",{},"4.1606"],["202503281130","3916.62","3910.76","3923.36","3907.38","11870995.00",{},"3.6400"],["202503281330","3910.76","3909.92","3921.08","3908.80","11494324.00",{},"3.5245"],["202503281400","3909.66","3923.70","3927.30","3908.73","12651689.00",{},"3.8794"],["202503281430","3923.72","3921.76","3927.37","3918.76","9326705.00",{},"2.8598"],["202503281500","3921.64","3915.17","3923.09","3915.17","16425024.00",{},"5.0364"],["202503311000","3905.98","3918.59","3921.21","3902.78","49801516.00",{},"15.2703"],["202503311030","3918.39","3906.28","3928.45","3906.23","22560089.00",{},"6.9174"],["202503311100","3905.85","3894.88","3907.49","3894.64","18408263.00",{},"5.6444"],["202503311130","3895.04","3876.23","3895.04","3875.60","17898068.00",{},"5.4880"],["202503311330","3876.23","3879.67","3886.89","3874.30","14910497.00",{},"4.5719"],["202503311400","3879.46","3876.65","3882.64","3875.13","10953945.00",{},"3.3587"],["202503311430","3876.47","3887.29","3894.27","3872.40","14151302.00",{},"4.3391"],["202503311500","3887.08","3887.31","3892.91","3886.59","18114843.00",{},"5.5544"],["202504011000","3892.78","3893.53","3896.28","3882.60","37062979.00",{},"11.3643"],["202504011030","3893.65","3898.28","3905.26","3891.26","22836660.00",{},"7.0022"],["202504011100","3898.10","3895.36","3902.06","3889.20","14986638.00",{},"4.5952"],["202504011130","3895.32","3898.65","3901.92","3894.13","11645269.00",{},"3.5707"],["202504011330","3898.65","3889.03","3899.20","3888.42","15593335.00",{},"4.7813"],["202504011400","3888.99","3886.56","3889.81","3882.40","12020522.00",{},"3.6858"],["202504011430","3886.81","3887.63","3888.42","3883.32","10851009.00",{},"3.3272"],["202504011500","3887.66","3887.68","3890.65","3885.60","15383862.00",{},"4.7170"],["202504021000","3884.42","3890.74","3893.97","3877.16","31131179.00",{},"9.5447"],["202504021030","3890.62","3894.73","3900.49","3888.90","16609866.00",{},"5.0925"],["202504021100","3894.68","3891.43","3896.54","3891.43","10956120.00",{},"3.3591"],["202504021130","3891.58","3893.65","3894.92","3889.50","10676590.00",{},"3.2734"],["202504021330","3893.65","3888.36","3893.65","3884.95","10642366.00",{},"3.2629"],["202504021400","3888.17","3883.10","3889.21","3882.31","8965400.00",{},"2.7488"],["202504021430","3883.03","3879.54","3885.23","3878.96","8680804.00",{},"2.6615"],["202504021500","3879.52","3884.39","3884.72","3877.17","15380850.00",{},"4.7157"],["202504031000","3843.42","3873.57","3881.54","3843.42","40721754.00",{},"12.4851"],["202504031030","3873.48","3880.47","3883.70","3860.54","22020541.00",{},"6.7514"],["202504031100","3880.89","3867.21","3881.56","3866.21","12406590.00",{},"3.8038"],["202504031130","3866.52","3856.97","3868.73","3852.70","13224783.00",{},"4.0547"],["202504031330","3856.97","3854.77","3865.41","3850.68","14958816.00",{},"4.5863"],["202504031400","3854.59","3863.97","3865.89","3852.26","12404511.00",{},"3.8032"],["202504031430","3863.86","3863.06","3870.33","3859.86","10593925.00",{},"3.2481"],["202504031500","3862.70","3861.50","3866.00","3859.79","16268869.00",{},"4.9880"],["202504071000","3675.20","3645.41","3707.78","3570.11","118409705.00",{},"36.3039"],["202504071030","3645.90","3638.34","3654.18","3622.53","33246008.00",{},"10.1931"],["202504071100","3638.98","3642.02","3664.76","3626.71","21722044.00",{},"6.6599"],["202504071130","3642.36","3617.93","3644.20","3613.13","16942876.00",{},"5.1946"],["202504071330","3617.93","3611.49","3621.97","3590.71","27897052.00",{},"8.5531"],["202504071400","3611.14","3588.73","3620.96","3584.02","26494444.00",{},"8.1231"],["202504071430","3588.20","3541.47","3588.20","3514.12","33979786.00",{},"10.4181"],["202504071500","3541.05","3589.44","3613.10","3536.57","33886671.00",{},"10.3895"],["202504081000","3597.99","3611.43","3623.82","3583.87","93490328.00",{},"28.6571"],["202504081030","3610.98","3596.82","3618.59","3595.54","32111512.00",{},"9.8430"],["202504081100","3596.77","3597.20","3609.50","3592.38","19906310.00",{},"6.1018"],["202504081130","3596.92","3623.93","3625.00","3596.58","21829438.00",{},"6.6913"],["202504081330","3623.93","3607.08","3626.56","3606.96","28351091.00",{},"8.6903"],["202504081400","3606.94","3615.73","3626.27","3599.89","25514924.00",{},"7.8210"],["202504081430","3615.07","3618.61","3621.06","3604.02","20523442.00",{},"6.2910"],["202504081500","3618.74","3650.76","3650.76","3614.28","38470267.00",{},"11.7921"],["202504091000","3606.10","3616.21","3620.73","3587.34","85809966.00",{},"26.3029"],["202504091030","3616.81","3656.71","3669.90","3616.81","39209168.00",{},"12.0186"],["202504091100","3656.99","3660.12","3660.12","3642.05","19664656.00",{},"6.0277"],["202504091130","3659.92","3662.45","3672.25","3636.18","19829440.00",{},"6.0782"],["202504091330","3662.45","3655.58","3662.45","3638.50","20309189.00",{},"6.2253"],["202504091400","3655.47","3672.76","3683.21","3652.75","23942671.00",{},"7.3390"],["202504091430","3672.37","3677.88","3683.68","3665.14","20126758.00",{},"6.1694"],["202504091500","3677.86","3686.79","3686.79","3670.94","33413860.00",{},"10.2422"],["202504101000","3749.13","3751.79","3755.30","3708.82","82455957.00",{},"25.2748"],["202504101030","3752.39","3751.41","3756.14","3743.43","30387390.00",{},"9.3145"],["202504101100","3751.29","3726.58","3751.29","3726.58","22072460.00",{},"6.7658"],["202504101130","3726.26","3723.55","3732.95","3718.47","18128724.00",{},"5.5569"],["202504101330","3723.55","3736.01","3736.01","3714.42","18215317.00",{},"5.5834"],["202504101400","3736.05","3732.00","3740.06","3729.44","14965056.00",{},"4.5872"],["202504101430","3731.69","3735.95","3743.39","3730.87","15183801.00",{},"4.6542"],["202504101500","3736.24","3735.12","3738.12","3726.86","25843522.00",{},"7.9217"],["202504111000","3730.31","3724.98","3730.82","3713.27","43781429.00",{},"13.4201"],["202504111030","3725.21","3713.61","3725.21","3708.46","20574357.00",{},"6.3066"],["202504111100","3713.17","3710.99","3717.66","3710.44","12501070.00",{},"3.8319"],["202504111130","3710.96","3731.38","3731.47","3710.16","14671832.00",{},"4.4973"],["202504111330","3731.38","3750.15","3751.99","3731.38","20862498.00",{},"6.3949"],["202504111400","3749.99","3751.52","3762.37","3745.88","18408000.00",{},"5.6425"],["202504111430","3751.78","3749.19","3758.68","3748.33","14965778.00",{},"4.5874"],["202504111500","3749.47","3750.52","3751.36","3741.14","22994727.00",{},"7.0485"],["202504141000","3772.04","3769.05","3774.42","3754.03","53449613.00",{},"16.3838"],["202504141030","3768.68","3768.40","3775.41","3766.16","23407290.00",{},"7.1750"],["202504141100","3768.24","3772.65","3773.88","3763.46","16097909.00",{},"4.9344"],["202504141130","3772.93","3768.16","3776.63","3766.67","12676240.00",{},"3.8856"],["202504141330","3768.16","3758.61","3768.73","3756.30","17862054.00",{},"5.4752"],["202504141400","3758.61","3762.55","3762.55","3756.21","12142940.00",{},"3.7221"],["202504141430","3762.56","3760.32","3763.90","3758.22","10405153.00",{},"3.1895"],["202504141500","3760.62","3759.14","3764.13","3758.93","18421204.00",{},"5.6466"],["202504151000","3756.48","3738.46","3756.72","3737.85","36614060.00",{},"11.2232"],["202504151030","3738.38","3745.82","3746.61","3738.38","18145921.00",{},"5.5622"],["202504151100","3745.61","3744.98","3748.80","3741.07","12455970.00",{},"3.8181"],["202504151130","3745.24","3756.76","3757.09","3744.45","13651681.00",{},"4.1846"],["202504151330","3756.76","3748.74","3756.81","3744.37","13096345.00",{},"4.0144"],["202504151400","3748.67","3748.37","3753.07","3747.04","9982559.00",{},"3.0599"],["202504151430","3748.43","3748.22","3751.10","3744.75","9114098.00",{},"2.7937"],["202504151500","3748.31","3761.23","3764.49","3747.13","20945406.00",{},"6.4203"],["202504161000","3757.88","3738.67","3757.88","3735.75","33969216.00",{},"10.4125"],["202504161030","3738.81","3729.72","3738.81","3728.97","15827160.00",{},"4.8514"],["202504161100","3729.57","3732.88","3734.94","3726.47","14294797.00",{},"4.3817"],["202504161130","3732.85","3726.17","3736.68","3725.72","17128034.00",{},"5.2502"],["202504161330","3726.17","3731.05","3738.95","3721.60","16826237.00",{},"5.1577"],["202504161400","3731.27","3736.35","3741.71","3730.92","12447517.00",{},"3.8155"],["202504161430","3736.44","3735.68","3738.11","3733.33","9534544.00",{},"2.9226"],["202504161500","3735.27","3772.82","3775.17","3730.37","36331501.00",{},"11.1366"],["202504171000","3755.09","3764.78","3769.92","3749.50","35411363.00",{},"10.8545"],["202504171030","3764.66","3768.23","3775.69","3760.03","16910189.00",{},"5.1834"],["202504171100","3768.27","3768.82","3770.23","3762.04","9962155.00",{},"3.0537"],["202504171130","3768.78","3772.13","3773.72","3765.90","8073239.00",{},"2.4747"],["202504171330","3772.13","3764.73","3772.43","3762.63","11691999.00",{},"3.5839"],["202504171400","3765.06","3765.96","3768.45","3763.35","8178494.00",{},"2.5069"],["202504171430","3766.12","3770.58","3779.13","3762.28","10998587.00",{},"3.3714"],["202504171500","3770.38","3772.22","3774.13","3763.13","21144976.00",{},"6.4815"],["202504181000","3760.04","3760.85","3765.20","3755.98","24437754.00",{},"7.4907"],["202504181030","3760.68","3758.45","3763.18","3756.91","11281537.00",{},"3.4580"],["202504181100","3758.26","3760.50","3764.86","3757.92","9961147.00",{},"3.0533"],["202504181130","3760.43","3758.19","3761.99","3755.55","7397930.00",{},"2.2676"],["202504181330","3758.19","3757.92","3759.96","3754.41","8614960.00",{},"2.6407"],["202504181400","3757.76","3770.73","3772.50","3757.76","9934248.00",{},"3.0451"],["202504181430","3770.61","3767.16","3770.61","3764.09","8985028.00",{},"2.7541"],["202504181500","3767.06","3772.52","3782.04","3761.26","22335905.00",{},"6.8465"],["202504211000","3768.14","3782.26","3790.18","3763.14","32679282.00",{},"10.0151"],["202504211030","3782.40","3781.65","3788.49","3780.46","17413459.00",{},"5.3367"],["202504211100","3781.75","3781.76","3782.96","3777.90","13904542.00",{},"4.2613"],["202504211130","3781.67","3778.18","3781.67","3777.81","8587251.00",{},"2.6317"],["202504211330","3778.18","3781.71","3784.14","3776.11","11153741.00",{},"3.4183"],["202504211400","3781.73","3787.22","3787.40","3780.83","9980460.00",{},"3.0587"],["202504211430","3787.26","3787.56","3789.79","3783.21","11048847.00",{},"3.3861"],["202504211500","3787.41","3784.88","3789.11","3784.36","16588148.00",{},"5.0837"],["202504221000","3780.11","3790.06","3790.35","3778.08","37950178.00",{},"11.6305"],["202504221030","3789.94","3782.58","3790.11","3782.55","16682259.00",{},"5.1126"],["202504221100","3782.81","3789.25","3790.72","3782.44","12049569.00",{},"3.6928"],["202504221130","3789.17","3786.09","3791.05","3784.89","11014051.00",{},"3.3755"],["202504221330","3786.09","3792.40","3792.88","3785.63","11425738.00",{},"3.5016"],["202504221400","3792.43","3794.61","3795.57","3791.06","9777340.00",{},"2.9964"],["202504221430","3794.32","3793.83","3799.23","3793.16","10320733.00",{},"3.1630"],["202504221500","3794.26","3783.95","3794.76","3783.95","16468389.00",{},"5.0470"],["202504231000","3803.43","3787.81","3807.95","3786.16","42562193.00",{},"13.04"],["202504231030","3787.93","3785.91","3787.93","3780.52","15391979.00",{},"4.71"],["202504231100","3785.64","3788.56","3790.28","3783.92","11941635.00",{},"3.66"],["202504231130","3788.69","3792.17","3794.21","3788.09","10034713.00",{},"3.07"],["202504231330","3792.17","3799.03","3800.12","3791.08","14738714.00",{},"4.51"],["202504231400","3799.12","3796.20","3800.44","3795.62","10084143.00",{},"3.09"],["202504231430","3796.27","3785.84","3796.27","3785.79","5339223.00",{},"1.64"]],"prec":"3783.95"}}}