{"code":0,"msg":"","data":{"sh000300":{"qt":{"sh000300":["1","\u6caa\u6df1300","000300","3796.11","3768.97","3760.87","146455779","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","","20250107155910","27.14","0.72","3797.60","3749.06","3796.11\/146455779\/266855795347","146455779","26685580","0.46","12.54","","3797.60","3749.06","1.29","415613.86","557989.47","0.00","-1","-1","0.82","0","3774.88","","","","","","26685579.5347","0.0000","0"," ","ZS","-3.53","-5.07","","","","4450.37","3108.35","-3.49","-4.30","-4.17","3188833773989","","-13.37","9.21","3188833773989","","","15.52","-0.01","","CNY","0","","0.00","0"],"market":["2025-01-07 20:23:43|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":["","","195","8","97","","","","","","","","",""],"zjlx":[]},"m30":[["202411121000","4133.35","4169.38","4181.71","4124.46","90544713.00",{},"28.6397"],["202411121030","4169.59","4142.27","4169.59","4142.24","35717327.00",{},"11.2976"],["202411121100","4142.09","4131.80","4144.12","4129.28","24145548.00",{},"7.6373"],["202411121130","4131.84","4147.87","4147.87","4122.07","20122284.00",{},"6.3648"],["202411121330","4147.87","4113.80","4149.33","4113.47","27315283.00",{},"8.6399"],["202411121400","4114.12","4107.78","4121.83","4097.01","29042806.00",{},"9.1864"],["202411121430","4107.72","4078.39","4107.72","4074.50","32289703.00",{},"10.2134"],["202411121500","4078.34","4085.74","4088.73","4060.79","38600422.00",{},"12.2095"],["202411131000","4059.59","4084.03","4096.19","4059.59","66114595.00",{},"20.9123"],["202411131030","4084.03","4072.98","4102.70","4072.27","48134099.00",{},"15.2250"],["202411131100","4072.98","4091.23","4091.40","4063.12","28596300.00",{},"9.0451"],["202411131130","4091.23","4088.60","4099.49","4084.31","17228857.00",{},"5.4496"],["202411131330","4088.60","4079.83","4092.10","4077.39","16727541.00",{},"5.2910"],["202411131400","4079.83","4097.72","4099.47","4074.87","17050761.00",{},"5.3932"],["202411131430","4097.72","4102.07","4121.07","4097.37","22422349.00",{},"7.0923"],["202411131500","4102.07","4110.89","4113.17","4096.53","24209597.00",{},"7.6576"],["202411141000","4101.22","4106.10","4118.17","4091.60","63454170.00",{},"20.0708"],["202411141030","4106.65","4096.78","4107.74","4092.50","32591626.00",{},"10.3089"],["202411141100","4097.01","4095.95","4104.16","4086.82","24721265.00",{},"7.8194"],["202411141130","4096.06","4098.35","4112.29","4095.55","15054755.00",{},"4.7619"],["202411141330","4098.35","4077.80","4098.45","4077.80","19555210.00",{},"6.1854"],["202411141400","4077.78","4077.97","4086.40","4072.46","16299809.00",{},"5.1557"],["202411141430","4078.14","4064.12","4078.14","4055.20","24491091.00",{},"7.7466"],["202411141500","4064.59","4039.62","4066.59","4034.94","33984858.00",{},"10.7496"],["202411151000","4025.65","4019.72","4045.90","4003.18","62043430.00",{},"19.6246"],["202411151030","4019.78","4035.28","4049.07","4019.78","30332712.00",{},"9.5944"],["202411151100","4035.49","4042.71","4042.71","4023.14","20481599.00",{},"6.4784"],["202411151130","4042.75","4023.09","4042.93","4013.47","20198808.00",{},"6.3890"],["202411151330","4023.09","4040.99","4045.81","4019.19","24829068.00",{},"7.8535"],["202411151400","4041.11","4022.77","4045.07","4021.97","26115584.00",{},"8.2605"],["202411151430","4023.01","3994.76","4023.01","3994.76","24921769.00",{},"7.8829"],["202411151500","3994.59","3968.83","4006.56","3968.83","38476493.00",{},"12.1703"],["202411181000","3982.10","3980.03","3995.16","3949.54","106305566.00",{},"33.6136"],["202411181030","3979.91","4020.80","4034.06","3971.08","56615950.00",{},"17.9018"],["202411181100","4020.57","4012.63","4029.32","4005.96","28112191.00",{},"8.8890"],["202411181130","4012.16","4011.80","4012.35","3997.70","17684177.00",{},"5.5917"],["202411181330","4011.80","3995.84","4012.64","3994.60","19212160.00",{},"6.0748"],["202411181400","3996.02","3965.95","3996.02","3965.95","20695484.00",{},"6.5439"],["202411181430","3965.53","3955.44","3969.51","3938.90","26873282.00",{},"8.4973"],["202411181500","3955.35","3950.38","3960.38","3931.19","31279136.00",{},"9.8904"],["202411191000","3954.60","3956.78","3968.61","3950.44","73175606.00",{},"23.1372"],["202411191030","3956.78","3935.97","3963.24","3935.94","35192095.00",{},"11.1273"],["202411191100","3935.97","3943.18","3943.77","3928.75","20248485.00",{},"6.4023"],["202411191130","3943.18","3933.59","3950.09","3930.56","13564673.00",{},"4.2890"],["202411191330","3933.59","3924.60","3933.74","3921.41","17231422.00",{},"5.4484"],["202411191400","3924.60","3922.19","3924.60","3896.75","20297535.00",{},"6.4178"],["202411191430","3922.19","3969.50","3970.19","3915.49","30249271.00",{},"9.5644"],["202411191500","3969.50","3976.89","3979.15","3956.12","32987378.00",{},"10.4302"],["202411201000","3966.12","3962.14","3976.36","3958.34","48947502.00",{},"15.4763"],["202411201030","3962.29","3964.73","3976.30","3960.34","24475450.00",{},"7.7387"],["202411201100","3964.42","3973.47","3975.56","3959.09","16277058.00",{},"5.1465"],["202411201130","3973.57","3987.53","3987.66","3972.86","15399866.00",{},"4.8692"],["202411201330","3987.53","3998.25","4001.08","3977.27","25638783.00",{},"8.1065"],["202411201400","3997.30","3979.16","3997.30","3973.13","16300011.00",{},"5.1538"],["202411201430","3979.41","3981.37","3983.27","3967.77","15064381.00",{},"4.7631"],["202411201500","3981.74","3985.77","3987.30","3977.00","22496321.00",{},"7.1129"],["202411211000","3979.46","3975.14","3989.26","3971.91","42830342.00",{},"13.5421"],["202411211030","3974.94","3981.79","3983.50","3969.86","24144791.00",{},"7.6341"],["202411211100","3982.38","3978.69","3988.73","3975.69","16224115.00",{},"5.1298"],["202411211130","3978.30","3976.90","3981.20","3973.07","9742258.00",{},"3.0803"],["202411211330","3976.90","3989.79","3999.56","3973.94","19323317.00",{},"6.1097"],["202411211400","3990.11","3982.11","3997.21","3982.11","16299031.00",{},"5.1534"],["202411211430","3982.41","3981.49","3984.74","3966.07","18680627.00",{},"5.9065"],["202411211500","3981.71","3989.30","3990.76","3978.95","18881446.00",{},"5.9700"],["202411221000","3984.24","3976.29","3990.26","3975.62","42526405.00",{},"13.4454"],["202411221030","3976.08","3967.37","3982.63","3963.67","22820235.00",{},"7.2150"],["202411221100","3967.24","3967.73","3973.26","3959.57","15296296.00",{},"4.8362"],["202411221130","3967.37","3948.52","3974.29","3948.52","15667094.00",{},"4.9534"],["202411221330","3948.52","3930.38","3948.52","3920.39","34487056.00",{},"10.9036"],["202411221400","3930.75","3919.24","3933.79","3918.27","19842077.00",{},"6.2734"],["202411221430","3919.07","3916.96","3919.07","3903.86","22825909.00",{},"7.2168"],["202411221500","3917.15","3865.70","3917.15","3865.70","42820737.00",{},"13.5384"],["202411251000","3875.61","3854.25","3889.71","3852.30","56881418.00",{},"17.9839"],["202411251030","3855.31","3873.42","3878.10","3855.15","23661632.00",{},"7.4810"],["202411251100","3873.20","3861.98","3879.46","3858.32","15563959.00",{},"4.9208"],["202411251130","3861.84","3842.45","3861.91","3842.30","13096403.00",{},"4.1406"],["202411251330","3842.45","3851.42","3867.09","3839.58","15641875.00",{},"4.9454"],["202411251400","3851.18","3828.99","3851.18","3828.99","16685028.00",{},"5.2752"],["202411251430","3828.73","3826.86","3840.53","3812.32","22818012.00",{},"7.2143"],["202411251500","3826.85","3848.09","3852.01","3822.96","26354626.00",{},"8.3324"],["202411261000","3836.26","3851.87","3855.39","3833.28","43031262.00",{},"13.6050"],["202411261030","3851.83","3861.30","3875.23","3849.28","24477204.00",{},"7.7388"],["202411261100","3861.07","3847.63","3861.07","3846.02","13802813.00",{},"4.3640"],["202411261130","3847.97","3861.81","3869.39","3847.97","13450069.00",{},"4.2524"],["202411261330","3861.81","3850.73","3861.99","3846.24","12219934.00",{},"3.8635"],["202411261400","3851.39","3841.72","3861.18","3838.11","12397926.00",{},"3.9198"],["202411261430","3841.60","3848.19","3855.85","3837.66","11809370.00",{},"3.7337"],["202411261500","3848.45","3840.18","3850.74","3838.28","18703863.00",{},"5.9135"],["202411271000","3829.34","3828.68","3840.73","3818.97","41268418.00",{},"13.0482"],["202411271030","3828.56","3856.27","3856.42","3817.91","24330107.00",{},"7.6926"],["202411271100","3854.40","3876.78","3887.02","3845.70","23248368.00",{},"7.3506"],["202411271130","3876.47","3875.78","3884.16","3863.74","13831130.00",{},"4.3731"],["202411271330","3875.78","3866.56","3881.64","3864.78","15704803.00",{},"4.9655"],["202411271400","3866.78","3869.43","3877.81","3862.94","12439678.00",{},"3.9332"],["202411271430","3870.14","3896.93","3896.93","3870.14","17163321.00",{},"5.4267"],["202411271500","3897.05","3907.04","3907.16","3890.94","26150271.00",{},"8.2681"],["202411281000","3904.25","3894.65","3908.39","3890.24","43487164.00",{},"13.7497"],["202411281030","3894.64","3886.39","3894.64","3880.67","21317245.00",{},"6.7400"],["202411281100","3886.40","3898.00","3898.00","3885.30","15444677.00",{},"4.8833"],["202411281130","3897.86","3875.99","3897.86","3868.62","14683490.00",{},"4.6426"],["202411281330","3875.99","3884.53","3884.94","3875.40","10936916.00",{},"3.4580"],["202411281400","3884.91","3890.00","3901.95","3882.48","12873059.00",{},"4.0702"],["202411281430","3889.65","3884.77","3893.23","3883.06","9959633.00",{},"3.1490"],["202411281500","3885.23","3872.55","3885.64","3866.01","21415107.00",{},"6.7710"],["202411291000","3869.89","3886.46","3901.28","3869.89","35371684.00",{},"11.1836"],["202411291030","3886.14","3887.47","3895.03","3878.40","19178129.00",{},"6.0636"],["202411291100","3887.40","3900.61","3900.61","3879.10","12597707.00",{},"3.9831"],["202411291130","3900.61","3950.42","3953.22","3900.15","33633167.00",{},"10.6339"],["202411291330","3950.42","3938.98","3962.70","3932.23","32673279.00",{},"10.3305"],["202411291400","3939.21","3936.10","3943.14","3928.20","14606992.00",{},"4.6184"],["202411291430","3936.06","3917.65","3940.39","3908.26","19178276.00",{},"6.0637"],["202411291500","3918.09","3916.58","3928.14","3913.74","20417479.00",{},"6.4555"],["202412021000","3909.70","3942.99","3943.56","3902.17","57067488.00",{},"18.0254"],["202412021030","3943.04","3941.82","3948.66","3929.77","27644768.00",{},"8.7319"],["202412021100","3942.08","3934.07","3948.17","3928.38","18292692.00",{},"5.7780"],["202412021130","3934.37","3944.01","3944.23","3926.49","16861555.00",{},"5.3259"],["202412021330","3944.01","3940.03","3946.54","3928.65","20285620.00",{},"6.4075"],["202412021400","3939.47","3944.61","3955.13","3938.20","19259662.00",{},"6.0834"],["202412021430","3944.51","3933.12","3949.57","3932.81","15867543.00",{},"5.0120"],["202412021500","3933.92","3947.63","3948.07","3930.09","22010456.00",{},"6.9523"],["202412031000","3946.70","3933.18","3947.04","3929.23","42816370.00",{},"13.5240"],["202412031030","3933.38","3927.94","3935.04","3924.05","23629587.00",{},"7.4637"],["202412031100","3928.12","3934.97","3940.05","3922.84","17636272.00",{},"5.5706"],["202412031130","3935.12","3947.36","3950.92","3933.10","15797426.00",{},"4.9898"],["202412031330","3947.36","3935.41","3948.30","3934.99","17385072.00",{},"5.4913"],["202412031400","3935.69","3937.73","3938.22","3923.69","19487433.00",{},"6.1553"],["202412031430","3937.71","3956.26","3963.95","3937.71","24179179.00",{},"7.6373"],["202412031500","3956.56","3951.89","3956.91","3948.40","21565528.00",{},"6.8117"],["202412041000","3948.13","3931.59","3949.23","3928.37","41920969.00",{},"13.2412"],["202412041030","3931.52","3939.05","3940.12","3930.06","22912761.00",{},"7.2372"],["202412041100","3938.52","3946.76","3949.65","3937.44","20320672.00",{},"6.4185"],["202412041130","3946.59","3943.54","3957.36","3941.32","13171206.00",{},"4.1603"],["202412041330","3943.54","3939.92","3947.72","3939.70","14834466.00",{},"4.6856"],["202412041400","3940.28","3944.49","3947.13","3935.95","16595162.00",{},"5.2418"],["202412041430","3944.60","3924.60","3949.27","3920.14","22336764.00",{},"7.0553"],["202412041500","3924.80","3930.56","3931.60","3917.75","22534318.00",{},"7.1177"],["202412051000","3916.56","3916.93","3932.95","3913.96","37430294.00",{},"11.8227"],["202412051030","3916.90","3917.97","3921.23","3911.09","17081603.00",{},"5.3954"],["202412051100","3917.69","3928.80","3936.34","3915.83","17279566.00",{},"5.4579"],["202412051130","3929.08","3925.62","3932.90","3918.68","10988538.00",{},"3.4708"],["202412051330","3925.62","3922.21","3928.88","3919.09","13698752.00",{},"4.3269"],["202412051400","3922.24","3922.93","3931.14","3920.84","11975056.00",{},"3.7824"],["202412051430","3923.01","3913.63","3923.31","3910.08","13930591.00",{},"4.4001"],["202412051500","3913.61","3921.59","3921.77","3910.79","16149638.00",{},"5.1010"],["202412061000","3923.90","3928.45","3936.62","3923.90","41225780.00",{},"13.0216"],["202412061030","3928.39","3938.03","3938.03","3924.53","20122394.00",{},"6.3559"],["202412061100","3938.10","3971.64","3978.27","3936.41","34354353.00",{},"10.8512"],["202412061130","3971.93","3983.10","3995.12","3971.58","27526850.00",{},"8.6946"],["202412061330","3983.10","3969.71","3983.73","3968.08","18537439.00",{},"5.8552"],["202412061400","3969.75","3974.96","3975.01","3964.97","14292799.00",{},"4.5145"],["202412061430","3974.90","3976.82","3980.05","3970.23","14454607.00",{},"4.5656"],["202412061500","3977.14","3973.14","3979.95","3971.66","21543685.00",{},"6.8048"],["202412091000","3970.66","3971.17","3977.09","3962.90","53934112.00",{},"17.0330"],["202412091030","3971.64","3993.87","3993.87","3970.89","27088042.00",{},"8.5547"],["202412091100","3994.20","3981.09","3995.51","3978.30","14620797.00",{},"4.6174"],["202412091130","3981.26","3952.92","3981.31","3952.92","18084462.00",{},"5.7113"],["202412091330","3952.92","3960.58","3962.05","3948.42","19409730.00",{},"6.1298"],["202412091400","3960.67","3955.00","3962.05","3948.52","14275600.00",{},"4.5084"],["202412091430","3955.38","3961.97","3963.26","3953.27","10913409.00",{},"3.4466"],["202412091500","3962.02","3966.57","3971.43","3961.66","17633806.00",{},"5.5690"],["202412101000","4094.05","4034.94","4098.38","4030.38","106041829.00",{},"33.4902"],["202412101030","4034.99","4049.72","4058.02","4032.68","36989718.00",{},"11.6821"],["202412101100","4050.32","4030.88","4056.44","4030.34","19831021.00",{},"6.2630"],["202412101130","4030.70","4041.75","4042.05","4021.97","18206567.00",{},"5.7500"],["202412101330","4041.75","4020.52","4044.78","4020.32","16031862.00",{},"5.0632"],["202412101400","4020.98","4019.03","4024.62","4012.57","13390955.00",{},"4.2291"],["202412101430","4019.29","4010.44","4019.55","4003.46","16948138.00",{},"5.3526"],["202412101500","4011.31","3995.64","4012.87","3988.97","26023705.00",{},"8.2188"],["202412111000","3988.02","3994.77","4005.29","3988.02","47743551.00",{},"15.0784"],["202412111030","3994.60","4001.81","4002.80","3990.31","26756534.00",{},"8.4503"],["202412111100","4002.30","3997.18","4002.42","3994.33","19782379.00",{},"6.2477"],["202412111130","3997.60","3993.90","4002.21","3985.25","17516216.00",{},"5.5320"],["202412111330","3993.90","3986.09","3994.16","3981.98","16656272.00",{},"5.2604"],["202412111400","3986.36","3987.26","3988.71","3977.35","13663872.00",{},"4.3153"],["202412111430","3987.23","3990.26","3993.65","3983.32","13857671.00",{},"4.3765"],["202412111500","3990.69","3988.83","3991.00","3984.43","21276351.00",{},"6.7195"],["202412121000","3987.15","3988.38","3992.10","3981.35","42157156.00",{},"13.3141"],["202412121030","3988.51","3997.21","4004.66","3988.51","25737482.00",{},"8.1284"],["202412121100","3997.16","3987.90","3998.79","3985.55","16472539.00",{},"5.2024"],["202412121130","3987.97","4022.35","4022.50","3987.22","21922818.00",{},"6.9237"],["202412121330","4022.35","4016.72","4031.24","4008.97","21395009.00",{},"6.7570"],["202412121400","4016.83","4015.27","4024.64","4012.10","14261477.00",{},"4.5041"],["202412121430","4015.08","4023.51","4031.74","4015.08","17441845.00",{},"5.5085"],["202412121500","4023.66","4028.50","4028.69","4021.83","22233451.00",{},"7.0218"],["202412131000","4000.99","3970.73","4000.99","3970.54","53551000.00",{},"16.9116"],["202412131030","3970.75","3953.87","3970.75","3953.67","30611223.00",{},"9.6672"],["202412131100","3954.02","3956.56","3965.26","3950.52","20358728.00",{},"6.4294"],["202412131130","3956.57","3955.04","3960.83","3950.55","18047468.00",{},"5.6995"],["202412131330","3955.04","3953.72","3964.76","3949.75","22904527.00",{},"7.2334"],["202412131400","3953.55","3966.36","3972.79","3952.65","21302015.00",{},"6.7273"],["202412131430","3965.90","3952.48","3972.20","3951.87","22240540.00",{},"7.0237"],["202412131500","3952.74","3933.18","3953.01","3931.74","41337578.00",{},"13.0546"],["202412161000","3930.78","3931.97","3938.76","3923.23","46144379.00",{},"14.4764"],["202412161030","3931.64","3916.63","3931.64","3913.74","24807622.00",{},"7.7826"],["202412161100","3916.97","3917.18","3922.78","3910.29","20577136.00",{},"6.4554"],["202412161130","3917.29","3918.57","3920.02","3912.94","16063356.00",{},"5.0394"],["202412161330","3918.57","3912.07","3924.36","3912.07","17686150.00",{},"5.5485"],["202412161400","3912.41","3916.85","3916.96","3910.65","15235350.00",{},"4.7796"],["202412161430","3916.76","3909.70","3917.97","3904.65","16655742.00",{},"5.2252"],["202412161500","3909.46","3911.84","3912.65","3901.65","21341516.00",{},"6.6952"],["202412171000","3908.13","3946.03","3947.27","3908.13","47293584.00",{},"14.8370"],["202412171030","3946.40","3940.16","3954.96","3940.16","22220863.00",{},"6.9711"],["202412171100","3940.11","3929.12","3941.95","3924.02","15289944.00",{},"4.7968"],["202412171130","3929.44","3925.19","3934.59","3924.12","10891360.00",{},"3.4168"],["202412171330","3925.19","3946.83","3948.09","3921.96","18639473.00",{},"5.8476"],["202412171400","3946.68","3938.11","3955.95","3937.81","16513758.00",{},"5.1807"],["202412171430","3937.98","3925.31","3938.52","3925.31","10669243.00",{},"3.3472"],["202412171500","3925.14","3922.03","3928.19","3918.42","19420865.00",{},"6.0927"],["202412181000","3934.54","3952.47","3956.14","3934.54","53771192.00",{},"16.8691"],["202412181030","3952.10","3940.99","3954.21","3940.99","22553837.00",{},"7.0756"],["202412181100","3940.95","3941.01","3947.51","3938.75","13285151.00",{},"4.1678"],["202412181130","3941.18","3942.24","3942.24","3933.97","11386017.00",{},"3.5720"],["202412181330","3942.24","3953.81","3955.27","3939.90","14523607.00",{},"4.5564"],["202412181400","3953.57","3942.91","3955.07","3942.79","11939700.00",{},"3.7457"],["202412181430","3942.82","3945.56","3948.92","3940.18","11086143.00",{},"3.4779"],["202412181500","3945.82","3941.89","3945.82","3935.80","19192674.00",{},"6.0211"],["202412191000","3911.89","3936.19","3939.10","3899.75","44058169.00",{},"13.8217"],["202412191030","3935.84","3920.23","3935.84","3920.08","20575533.00",{},"6.4549"],["202412191100","3919.87","3928.70","3932.19","3918.90","14166582.00",{},"4.4443"],["202412191130","3929.20","3928.11","3932.30","3925.05","10331292.00",{},"3.2411"],["202412191330","3928.11","3949.22","3949.22","3925.99","21232254.00",{},"6.6609"],["202412191400","3949.53","3944.77","3954.35","3944.35","17551240.00",{},"5.5061"],["202412191430","3944.55","3949.71","3953.51","3940.84","14461957.00",{},"4.5369"],["202412191500","3949.87","3945.46","3951.82","3941.20","18704013.00",{},"5.8677"],["202412201000","3937.47","3938.33","3943.64","3928.56","36106771.00",{},"11.3272"],["202412201030","3938.59","3933.76","3945.89","3931.47","20955247.00",{},"6.5740"],["202412201100","3934.47","3946.07","3946.26","3933.41","14591356.00",{},"4.5775"],["202412201130","3946.03","3956.07","3956.39","3945.18","14057581.00",{},"4.4101"],["202412201330","3956.07","3939.02","3958.63","3939.02","19966583.00",{},"6.2638"],["202412201400","3939.34","3933.66","3941.01","3931.62","13400072.00",{},"4.2038"],["202412201430","3933.29","3927.49","3933.29","3923.26","14491688.00",{},"4.5463"],["202412201500","3927.32","3927.74","3934.32","3925.53","21417198.00",{},"6.7189"],["202412231000","3928.15","3951.97","3963.53","3928.15","54102893.00",{},"16.9729"],["202412231030","3952.43","3950.28","3954.28","3942.26","27036223.00",{},"8.4816"],["202412231100","3950.24","3959.36","3961.76","3947.23","21411219.00",{},"6.7170"],["202412231130","3959.22","3956.04","3965.85","3952.41","17003111.00",{},"5.3341"],["202412231330","3956.04","3955.14","3958.90","3945.71","17271899.00",{},"5.4184"],["202412231400","3955.09","3947.03","3964.78","3946.04","15349241.00",{},"4.8153"],["202412231430","3947.12","3938.79","3947.12","3929.98","17813897.00",{},"5.5885"],["202412231500","3938.87","3933.57","3942.97","3932.23","20078879.00",{},"6.2990"],["202412241000","3934.94","3957.10","3958.35","3934.73","41036980.00",{},"12.8740"],["202412241030","3957.14","3964.87","3969.15","3953.29","24364850.00",{},"7.6437"],["202412241100","3964.77","3958.79","3967.06","3950.91","18603038.00",{},"5.8361"],["202412241130","3958.56","3963.03","3969.55","3958.24","13153040.00",{},"4.1263"],["202412241330","3963.03","3967.01","3971.79","3952.93","15495258.00",{},"4.8611"],["202412241400","3967.05","3969.97","3971.91","3964.51","12583498.00",{},"3.9477"],["202412241430","3970.08","3971.99","3971.99","3963.35","11961118.00",{},"3.7524"],["202412241500","3971.65","3983.69","3985.84","3971.39","24296807.00",{},"7.6223"],["202412251000","3987.96","4000.71","4007.76","3981.01","50636590.00",{},"15.8854"],["202412251030","4000.92","3995.08","4002.08","3986.31","25576481.00",{},"8.0237"],["202412251100","3995.05","3983.06","3998.36","3983.00","16055111.00",{},"5.0367"],["202412251130","3982.99","3979.51","3984.65","3969.48","14680863.00",{},"4.6056"],["202412251330","3979.51","3983.30","3983.30","3973.05","13102986.00",{},"4.1106"],["202412251400","3983.11","3989.21","3989.71","3980.54","11463377.00",{},"3.5962"],["202412251430","3989.31","3982.05","3990.10","3979.60","10255244.00",{},"3.2172"],["202412251500","3982.28","3985.63","3985.63","3973.76","17620095.00",{},"5.5277"],["202412261000","3981.73","3974.67","3983.17","3965.55","37936542.00",{},"11.9012"],["202412261030","3974.49","3980.76","3982.05","3973.15","17875083.00",{},"5.6077"],["202412261100","3980.74","3987.61","3987.61","3978.35","13643456.00",{},"4.2801"],["202412261130","3987.98","3986.87","3989.67","3984.47","14444712.00",{},"4.5315"],["202412261330","3986.87","3984.25","3991.53","3984.18","16535074.00",{},"5.1873"],["202412261400","3984.33","3984.33","3988.61","3981.28","13108009.00",{},"4.1122"],["202412261430","3984.05","3988.94","3989.52","3981.07","11771261.00",{},"3.6928"],["202412261500","3988.90","3987.48","3990.22","3984.02","18111149.00",{},"5.6817"],["202412271000","3987.02","3974.83","3989.28","3971.31","40157622.00",{},"12.5970"],["202412271030","3974.70","3979.23","3981.45","3970.94","25974834.00",{},"8.1480"],["202412271100","3979.29","3980.77","3984.38","3975.85","16244228.00",{},"5.0956"],["202412271130","3980.73","3992.53","4007.13","3980.33","20306063.00",{},"6.3698"],["202412271330","3992.53","3995.28","3996.81","3990.17","15619218.00",{},"4.8996"],["202412271400","3995.22","3987.80","3996.03","3985.53","13047247.00",{},"4.0928"],["202412271430","3987.89","3978.55","3987.89","3973.14","18469860.00",{},"5.7938"],["202412271500","3979.00","3981.03","3989.21","3978.74","19449594.00",{},"6.1011"],["202412301000","3976.70","3999.46","4004.79","3976.70","48576845.00",{},"15.2380"],["202412301030","4000.15","3998.42","4004.18","3995.16","19896639.00",{},"6.2413"],["202412301100","3998.68","4000.62","4001.74","3992.41","16182063.00",{},"5.0761"],["202412301130","4000.69","3991.48","4003.01","3987.73","14963147.00",{},"4.6938"],["202412301330","3991.48","3997.52","3997.59","3989.57","14581976.00",{},"4.5742"],["202412301400","3997.91","3998.60","3999.68","3993.62","13903034.00",{},"4.3612"],["202412301430","3998.34","4002.51","4004.10","3997.53","14463664.00",{},"4.5371"],["202412301500","4002.85","3999.05","4005.78","3995.71","22045117.00",{},"6.9153"],["202412311000","3995.87","3992.35","4004.35","3989.27","41059211.00",{},"12.8797"],["202412311030","3992.03","3995.08","3996.50","3983.74","21009476.00",{},"6.5904"],["202412311100","3994.57","3979.82","3997.11","3978.00","17503838.00",{},"5.4907"],["202412311130","3979.91","3974.98","3982.21","3958.13","22390790.00",{},"7.0237"],["202412311330","3974.98","3972.01","3985.63","3969.54","15620673.00",{},"4.9000"],["202412311400","3972.01","3967.97","3974.05","3963.15","14679319.00",{},"4.6047"],["202412311430","3968.39","3940.65","3968.39","3940.15","22869350.00",{},"7.1738"],["202412311500","3941.03","3934.91","3963.91","3934.91","28795740.00",{},"9.0328"],["202501021000","3931.82","3895.44","3934.20","3895.37","45854472.00",{},"14.3837"],["202501021030","3894.87","3881.38","3895.28","3870.13","35519421.00",{},"11.1419"],["202501021100","3881.36","3889.93","3894.89","3877.30","19705134.00",{},"6.1812"],["202501021130","3889.93","3878.97","3889.93","3876.78","13795817.00",{},"4.3276"],["202501021330","3878.97","3862.44","3880.06","3857.31","20787492.00",{},"6.5207"],["202501021400","3862.18","3845.82","3865.44","3832.94","23422832.00",{},"7.3474"],["202501021430","3845.91","3831.14","3846.55","3813.83","27088330.00",{},"8.4972"],["202501021500","3831.02","3820.40","3831.02","3796.34","31725226.00",{},"9.9518"],["202501031000","3825.24","3808.09","3832.41","3805.03","48762401.00",{},"15.2918"],["202501031030","3807.97","3828.96","3831.80","3798.79","24830679.00",{},"7.7869"],["202501031100","3829.08","3813.69","3835.94","3813.17","15618786.00",{},"4.8980"],["202501031130","3813.83","3817.56","3826.54","3813.76","9722248.00",{},"3.0489"],["202501031330","3817.56","3808.26","3818.68","3801.28","15555169.00",{},"4.8781"],["202501031400","3807.98","3797.89","3820.00","3794.81","16341807.00",{},"5.1248"],["202501031430","3797.90","3791.30","3799.48","3767.67","22849362.00",{},"7.1655"],["202501031500","3791.68","3775.16","3792.17","3772.97","21662224.00",{},"6.7932"],["202501061000","3775.99","3751.25","3783.51","3751.25","42171939.00",{},"13.2243"],["202501061030","3750.68","3779.86","3783.88","3743.07","27600161.00",{},"8.6549"],["202501061100","3779.53","3775.47","3786.37","3768.92","14762515.00",{},"4.6292"],["202501061130","3775.51","3773.68","3788.85","3768.35","12073804.00",{},"3.7861"],["202501061330","3773.68","3754.95","3773.68","3753.95","11762467.00",{},"3.6885"],["202501061400","3754.96","3755.61","3757.06","3747.58","11473648.00",{},"3.5979"],["202501061430","3756.41","3758.70","3772.81","3753.28","12774153.00",{},"4.0057"],["202501061500","3758.90","3768.97","3771.92","3749.44","18327983.00",{},"5.7473"],["202501071000","3760.87","3772.28","3781.61","3749.06","40485681.00",{},"12.70"],["202501071030","3772.07","3773.09","3784.65","3767.13","18001336.00",{},"5.65"],["202501071100","3773.30","3760.38","3774.04","3755.60","12991360.00",{},"4.07"],["202501071130","3760.42","3765.88","3769.17","3757.15","9833705.00",{},"3.08"],["202501071330","3765.88","3771.26","3776.16","3756.09","13929488.00",{},"4.37"],["202501071400","3771.08","3774.48","3784.95","3770.35","14522639.00",{},"4.55"],["202501071430","3774.68","3793.10","3795.23","3770.93","14045275.00",{},"4.40"],["202501071500","3792.97","3796.11","3797.60","3786.64","22646295.00",{},"7.10"]],"prec":"3768.97"}}}