{"code":0,"msg":"","data":{"sh000300":{"qt":{"sh000300":["1","\u6caa\u6df1300","000300","4704.50","4674.76","4681.03","270175443","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","","20260311161403","29.74","0.64","4711.87","4674.71","4704.50\/270175443\/579564397580","270175443","57956440","0.82","14.27","","4711.87","4674.71","0.79","524690.45","552088.49","0.00","-1","-1","0.97","0","4692.76","","","","","","57956439.7580","0.0000","0"," ","ZS","1.61","2.21","","","","4836.95","3514.12","-0.66","0.95","2.62","3296942845018","","-8.65","20.87","3296942845018","","","19.36","0.01","","CNY","0","","0.00","0",""],"market":["2026-03-12 04:37:16|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_close_\u5df2\u6536\u76d8|SQ_close_\u672a\u5f00\u76d8|DS_close_\u672a\u5f00\u76d8|ZS_close_\u672a\u5f00\u76d8|NEWSH_close_\u672a\u5f00\u76d8|NEWSZ_close_\u672a\u5f00\u76d8|NEWHK_close_\u672a\u5f00\u76d8|NEWUS_close_\u5df2\u6536\u76d8|REPO_close_\u672a\u5f00\u76d8|UK_close_\u5df2\u6536\u76d8|KCB_close_\u672a\u5f00\u76d8|IT_close_\u5df2\u6536\u76d8|MY_close_\u672a\u5f00\u76d8|EU_close_\u5df2\u6536\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u5df2\u6536\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_open_\u76d8\u540e\u4ea4\u6613|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"],"zhishu":["","","185","5","110","","","","","","","","",""],"zjlx":[]},"m30":[["202601071000","4796.93","4790.31","4797.81","4783.29","75327514.00",{},"22.8893"],["202601071030","4790.73","4788.78","4802.60","4779.45","42041628.00",{},"12.7749"],["202601071100","4788.45","4788.38","4794.56","4785.31","24680143.00",{},"7.4994"],["202601071130","4788.37","4792.05","4797.45","4786.31","18405635.00",{},"5.5928"],["202601071330","4792.05","4764.73","4792.76","4763.09","30052864.00",{},"9.1320"],["202601071400","4764.73","4765.19","4769.72","4751.07","25514672.00",{},"7.7530"],["202601071430","4765.32","4772.68","4775.58","4765.06","17034866.00",{},"5.1763"],["202601071500","4772.58","4776.67","4778.48","4764.76","26038242.00",{},"7.9121"],["202601081000","4761.01","4760.75","4761.52","4741.32","64948080.00",{},"19.7348"],["202601081030","4761.15","4751.91","4765.49","4745.47","34641202.00",{},"10.5259"],["202601081100","4751.77","4760.25","4762.68","4745.20","25137776.00",{},"7.6383"],["202601081130","4760.16","4753.96","4760.60","4748.44","18380092.00",{},"5.5849"],["202601081330","4753.96","4747.56","4754.35","4745.60","21408760.00",{},"6.5052"],["202601081400","4747.43","4739.94","4747.43","4730.52","24826171.00",{},"7.5436"],["202601081430","4740.06","4730.32","4742.59","4717.01","25357677.00",{},"7.7051"],["202601081500","4730.08","4737.65","4737.74","4729.56","24105199.00",{},"7.3245"],["202601091000","4725.96","4750.98","4752.33","4719.13","70274638.00",{},"21.3533"],["202601091030","4751.83","4762.49","4765.81","4743.66","44670410.00",{},"13.5733"],["202601091100","4762.89","4760.83","4771.43","4755.23","28438218.00",{},"8.6411"],["202601091130","4760.95","4742.44","4761.33","4737.15","26300538.00",{},"7.9916"],["202601091330","4742.44","4753.50","4754.76","4742.44","21415183.00",{},"6.5071"],["202601091400","4753.83","4749.03","4755.04","4744.54","15736160.00",{},"4.7815"],["202601091430","4749.17","4748.69","4752.64","4741.26","17367555.00",{},"5.2772"],["202601091500","4748.90","4758.92","4759.89","4746.63","30485336.00",{},"9.2631"],["202601121000","4769.65","4759.31","4771.43","4737.57","92944692.00",{},"28.2449"],["202601121030","4759.20","4749.50","4763.44","4747.06","37372717.00",{},"11.3572"],["202601121100","4748.87","4758.04","4762.12","4743.36","26098664.00",{},"7.9311"],["202601121130","4757.89","4779.95","4779.95","4751.28","23901516.00",{},"7.2634"],["202601121330","4779.95","4786.23","4791.56","4773.95","36703841.00",{},"11.1539"],["202601121400","4786.16","4784.74","4786.16","4776.46","22398119.00",{},"6.8065"],["202601121430","4785.23","4794.94","4795.42","4783.96","23280775.00",{},"7.0748"],["202601121500","4794.86","4789.92","4795.93","4780.75","32132841.00",{},"9.7648"],["202601131000","4798.05","4814.44","4836.95","4782.77","97536960.00",{},"29.6401"],["202601131030","4814.55","4798.46","4829.56","4797.79","40067665.00",{},"12.1760"],["202601131100","4797.43","4793.02","4803.89","4780.03","29207025.00",{},"8.8756"],["202601131130","4793.39","4790.55","4801.24","4789.29","23961258.00",{},"7.2815"],["202601131330","4790.55","4774.64","4797.01","4768.87","27860162.00",{},"8.4663"],["202601131400","4774.73","4790.46","4795.50","4760.64","25199935.00",{},"7.6579"],["202601131430","4790.44","4765.97","4790.44","4765.97","20650846.00",{},"6.2755"],["202601131500","4766.13","4761.03","4772.98","4745.52","36965646.00",{},"11.2334"],["202601141000","4767.70","4801.88","4801.88","4767.70","81281708.00",{},"24.7004"],["202601141030","4802.61","4806.82","4812.55","4797.61","48240671.00",{},"14.6597"],["202601141100","4806.88","4803.85","4808.52","4796.68","30462719.00",{},"9.2572"],["202601141130","4804.04","4812.48","4818.10","4802.80","22923092.00",{},"6.9660"],["202601141330","4812.48","4762.39","4812.48","4735.37","64142995.00",{},"19.4922"],["202601141400","4762.48","4728.96","4775.37","4728.79","35436367.00",{},"10.7686"],["202601141430","4728.34","4755.15","4755.26","4720.25","36761065.00",{},"11.1712"],["202601141500","4755.37","4741.93","4756.53","4735.28","45702406.00",{},"13.8883"],["202601151000","4721.80","4764.70","4769.55","4720.94","71747841.00",{},"21.8035"],["202601151030","4764.62","4729.25","4764.62","4729.19","39283653.00",{},"11.9379"],["202601151100","4729.82","4738.66","4746.83","4729.82","23283529.00",{},"7.0757"],["202601151130","4738.72","4731.15","4747.36","4725.76","19524052.00",{},"5.9332"],["202601151330","4731.15","4743.12","4747.80","4725.26","21953234.00",{},"6.6714"],["202601151400","4742.94","4739.23","4747.25","4732.40","19762888.00",{},"6.0058"],["202601151430","4739.68","4744.03","4752.01","4729.36","24220307.00",{},"7.3603"],["202601151500","4743.92","4751.43","4756.41","4735.86","34228132.00",{},"10.4016"],["202601161000","4778.43","4759.59","4792.55","4759.04","96199159.00",{},"29.2276"],["202601161030","4759.23","4758.03","4764.47","4742.18","49205438.00",{},"14.9498"],["202601161100","4758.30","4767.60","4769.53","4754.23","34793737.00",{},"10.5712"],["202601161130","4767.82","4744.25","4777.09","4743.72","27653596.00",{},"8.4018"],["202601161330","4744.25","4748.99","4752.65","4726.22","26840177.00",{},"8.1547"],["202601161400","4748.37","4730.50","4759.37","4728.34","31312698.00",{},"9.5136"],["202601161430","4730.49","4735.65","4736.79","4715.36","26206551.00",{},"7.9622"],["202601161500","4735.21","4731.87","4742.38","4722.21","33067573.00",{},"10.0467"],["202601191000","4720.19","4750.66","4751.74","4717.63","88904237.00",{},"27.0113"],["202601191030","4750.88","4738.30","4761.63","4731.29","37975171.00",{},"11.5378"],["202601191100","4737.39","4729.83","4738.78","4716.97","25126193.00",{},"7.6340"],["202601191130","4729.64","4721.07","4737.77","4718.76","20384702.00",{},"6.1934"],["202601191330","4721.07","4743.03","4744.90","4721.07","22895132.00",{},"6.9561"],["202601191400","4743.41","4722.39","4749.97","4715.09","26217845.00",{},"7.9656"],["202601191430","4722.04","4730.06","4733.11","4719.91","16864379.00",{},"5.1238"],["202601191500","4730.91","4734.46","4734.60","4724.76","29244833.00",{},"8.8853"],["202601201000","4736.91","4712.34","4748.23","4710.56","81041265.00",{},"24.6146"],["202601201030","4712.79","4697.84","4715.88","4684.97","43039280.00",{},"13.0723"],["202601201100","4697.55","4710.19","4714.87","4690.06","29522677.00",{},"8.9669"],["202601201130","4710.54","4712.18","4726.04","4704.73","22842037.00",{},"6.9378"],["202601201330","4712.18","4722.42","4727.07","4710.31","25900207.00",{},"7.8666"],["202601201400","4722.36","4714.14","4731.77","4712.34","24385123.00",{},"7.4065"],["202601201430","4714.42","4713.79","4718.25","4707.75","24612784.00",{},"7.4756"],["202601201500","4713.61","4718.88","4722.00","4707.81","31376206.00",{},"9.5299"],["202601211000","4714.55","4734.62","4740.31","4714.55","71959107.00",{},"21.8561"],["202601211030","4734.63","4754.94","4754.94","4734.63","32990696.00",{},"10.0202"],["202601211100","4755.05","4747.64","4758.28","4744.71","22336205.00",{},"6.7842"],["202601211130","4747.64","4734.09","4755.47","4733.25","21578885.00",{},"6.5541"],["202601211330","4734.09","4743.40","4752.13","4734.09","24822181.00",{},"7.5392"],["202601211400","4743.28","4751.10","4751.10","4739.92","20877695.00",{},"6.3412"],["202601211430","4750.92","4720.21","4753.21","4716.09","33398136.00",{},"10.1440"],["202601211500","4720.73","4723.07","4728.09","4714.24","38390427.00",{},"11.6603"],["202601221000","4741.75","4739.93","4757.76","4739.81","75410809.00",{},"22.9064"],["202601221030","4740.09","4706.39","4747.70","4705.15","51119004.00",{},"15.5277"],["202601221100","4706.48","4725.31","4725.46","4704.13","31432128.00",{},"9.5477"],["202601221130","4725.32","4701.22","4727.17","4700.45","24785127.00",{},"7.5286"],["202601221330","4701.22","4712.26","4714.85","4700.95","21403914.00",{},"6.5015"],["202601221400","4712.39","4721.86","4721.86","4711.75","16721460.00",{},"5.0792"],["202601221430","4721.80","4725.85","4727.30","4714.46","19695031.00",{},"5.9825"],["202601221500","4725.81","4723.71","4727.11","4711.99","33632459.00",{},"10.2160"],["202601231000","4729.59","4727.56","4734.79","4718.62","70014405.00",{},"21.2670"],["202601231030","4727.51","4705.39","4731.20","4704.23","35580708.00",{},"10.8077"],["202601231100","4705.10","4712.84","4717.34","4696.76","31458403.00",{},"9.5555"],["202601231130","4712.80","4707.04","4720.69","4697.57","26619752.00",{},"8.0858"],["202601231330","4707.04","4703.06","4718.69","4697.86","40995497.00",{},"12.4524"],["202601231400","4702.19","4712.32","4714.67","4697.79","26617376.00",{},"8.0851"],["202601231430","4712.07","4705.37","4716.01","4699.26","29361513.00",{},"8.9186"],["202601231500","4704.73","4702.50","4704.73","4684.62","53987791.00",{},"16.3989"],["202601261000","4715.38","4698.20","4732.77","4693.16","114543384.00",{},"34.7927"],["202601261030","4697.88","4745.74","4747.02","4697.44","61386388.00",{},"18.6462"],["202601261100","4745.77","4699.54","4754.18","4699.54","43384269.00",{},"13.1780"],["202601261130","4699.45","4715.12","4721.88","4694.69","24407376.00",{},"7.4138"],["202601261330","4715.12","4719.93","4724.99","4714.95","23733596.00",{},"7.2091"],["202601261400","4719.92","4717.84","4731.01","4713.70","28037401.00",{},"8.5164"],["202601261430","4717.57","4721.57","4722.88","4708.20","24336985.00",{},"7.3924"],["202601261500","4721.72","4706.96","4726.61","4705.73","43175082.00",{},"13.1145"],["202601271000","4705.17","4689.08","4712.43","4688.60","94069906.00",{},"28.5739"],["202601271030","4688.95","4707.29","4717.39","4675.64","43723481.00",{},"13.2811"],["202601271100","4707.61","4728.73","4735.13","4707.61","29568141.00",{},"8.9814"],["202601271130","4728.79","4720.86","4730.33","4720.23","18156196.00",{},"5.5150"],["202601271330","4720.86","4718.85","4724.04","4715.85","24206072.00",{},"7.3526"],["202601271400","4719.10","4729.74","4734.47","4716.13","23091189.00",{},"7.0140"],["202601271430","4729.87","4719.03","4736.99","4715.75","22704119.00",{},"6.8964"],["202601271500","4718.88","4705.69","4719.17","4698.73","45956593.00",{},"13.9594"],["202601281000","4725.60","4719.28","4729.74","4703.98","81878174.00",{},"24.8706"],["202601281030","4719.46","4714.36","4735.53","4713.93","54504614.00",{},"16.5559"],["202601281100","4713.59","4701.53","4731.88","4701.25","49400421.00",{},"15.0055"],["202601281130","4701.05","4727.85","4729.59","4697.91","30977720.00",{},"9.4095"],["202601281330","4727.85","4711.58","4739.60","4707.33","47062380.00",{},"14.2953"],["202601281400","4711.65","4727.47","4729.71","4711.31","25820230.00",{},"7.8429"],["202601281430","4727.10","4734.92","4735.06","4726.81","38367155.00",{},"11.6541"],["202601281500","4734.67","4717.99","4739.63","4710.34","54244908.00",{},"16.4770"],["202601291000","4733.09","4717.87","4733.34","4710.81","123472879.00",{},"37.5051"],["202601291030","4717.72","4711.13","4717.72","4696.05","52594984.00",{},"15.9758"],["202601291100","4711.17","4717.19","4721.73","4709.60","32295611.00",{},"9.8098"],["202601291130","4717.08","4713.50","4717.44","4706.71","36905891.00",{},"11.2102"],["202601291330","4713.50","4718.53","4723.36","4711.87","48904151.00",{},"14.8547"],["202601291400","4718.65","4737.00","4743.28","4717.85","38094135.00",{},"11.5712"],["202601291430","4736.94","4752.11","4770.96","4734.31","40344043.00",{},"12.2546"],["202601291500","4752.50","4753.87","4764.39","4743.14","42901361.00",{},"13.0314"],["202601301000","4723.08","4706.50","4738.87","4706.33","110634580.00",{},"33.6054"],["202601301030","4706.45","4667.74","4710.76","4667.74","49854943.00",{},"15.1435"],["202601301100","4667.25","4697.15","4699.25","4645.47","38662605.00",{},"11.7438"],["202601301130","4697.37","4705.81","4707.03","4689.99","20169982.00",{},"6.1267"],["202601301330","4705.81","4730.37","4733.54","4705.69","25453555.00",{},"7.7316"],["202601301400","4730.50","4723.32","4734.14","4723.05","21858759.00",{},"6.6396"],["202601301430","4722.92","4712.36","4725.46","4711.88","21644971.00",{},"6.5747"],["202601301500","4712.60","4706.34","4717.76","4706.34","31507136.00",{},"9.5703"],["202602021000","4674.28","4710.06","4713.55","4674.28","93368077.00",{},"28.3386"],["202602021030","4711.07","4681.06","4716.61","4681.00","40313437.00",{},"12.2357"],["202602021100","4681.54","4669.39","4687.63","4668.53","25285789.00",{},"7.6746"],["202602021130","4669.64","4656.16","4676.42","4655.97","22513088.00",{},"6.8331"],["202602021330","4656.16","4638.63","4659.26","4637.28","28098610.00",{},"8.5283"],["202602021400","4638.85","4636.72","4643.15","4614.40","31828216.00",{},"9.6603"],["202602021430","4635.88","4624.24","4649.00","4623.85","22716212.00",{},"6.8947"],["202602021500","4624.13","4605.98","4627.81","4601.76","40650071.00",{},"12.3379"],["202602031000","4648.36","4641.04","4656.36","4628.10","81778958.00",{},"24.8177"],["202602031030","4640.93","4603.82","4640.93","4603.68","33965112.00",{},"10.3075"],["202602031100","4602.93","4593.81","4603.53","4578.21","28571062.00",{},"8.6705"],["202602031130","4594.03","4609.71","4610.26","4591.58","18735920.00",{},"5.6858"],["202602031330","4609.71","4622.59","4623.32","4609.51","22587964.00",{},"6.8548"],["202602031400","4622.91","4639.03","4642.58","4622.91","22258246.00",{},"6.7548"],["202602031430","4639.40","4652.78","4654.49","4632.32","24587497.00",{},"7.4616"],["202602031500","4653.00","4660.11","4662.13","4652.82","33064646.00",{},"10.0342"],["202602041000","4647.97","4655.10","4660.51","4641.84","82894737.00",{},"25.1563"],["202602041030","4655.20","4660.54","4668.81","4652.12","36129891.00",{},"10.9644"],["202602041100","4660.67","4654.95","4666.08","4651.72","24767515.00",{},"7.5163"],["202602041130","4654.70","4653.32","4657.40","4644.83","19989133.00",{},"6.0662"],["202602041330","4653.32","4662.26","4666.37","4650.17","27385510.00",{},"8.3107"],["202602041400","4661.93","4664.79","4673.66","4660.19","19668737.00",{},"5.9689"],["202602041430","4664.49","4688.13","4696.22","4664.37","23198830.00",{},"7.0402"],["202602041500","4688.07","4698.68","4701.48","4688.07","30846679.00",{},"9.3611"],["202602051000","4664.75","4655.89","4687.02","4655.89","65618554.00",{},"19.9134"],["202602051030","4655.99","4658.18","4670.78","4649.01","38287586.00",{},"11.6192"],["202602051100","4657.97","4644.66","4665.98","4639.43","25788609.00",{},"7.8261"],["202602051130","4644.74","4649.60","4659.49","4644.74","17875968.00",{},"5.4249"],["202602051330","4649.60","4661.79","4661.80","4643.06","22360377.00",{},"6.7858"],["202602051400","4661.71","4674.63","4682.26","4652.46","23720320.00",{},"7.1985"],["202602051430","4674.80","4671.54","4679.26","4666.40","17644654.00",{},"5.3547"],["202602051500","4671.72","4670.42","4680.29","4669.87","26560283.00",{},"8.0603"],["202602061000","4622.97","4630.55","4634.60","4606.64","61504010.00",{},"18.6648"],["202602061030","4630.52","4656.68","4660.30","4626.33","27457344.00",{},"8.3325"],["202602061100","4657.22","4658.57","4665.92","4648.39","20203335.00",{},"6.1312"],["202602061130","4658.64","4668.00","4672.40","4655.42","16234316.00",{},"4.9267"],["202602061330","4668.00","4665.74","4672.34","4663.06","16435837.00",{},"4.9878"],["202602061400","4665.70","4670.43","4671.66","4662.93","15007161.00",{},"4.5543"],["202602061430","4670.78","4661.62","4678.26","4656.88","20044010.00",{},"6.0828"],["202602061500","4661.28","4643.60","4662.56","4643.60","25830464.00",{},"7.8388"],["202602091000","4693.67","4694.86","4697.07","4679.90","68194851.00",{},"20.6952"],["202602091030","4694.74","4703.61","4707.10","4693.50","28583396.00",{},"8.6743"],["202602091100","4703.57","4704.67","4708.17","4699.84","19881154.00",{},"6.0334"],["202602091130","4704.48","4709.72","4712.54","4703.77","14928549.00",{},"4.5304"],["202602091330","4709.72","4712.64","4713.55","4703.69","19720996.00",{},"5.9848"],["202602091400","4712.42","4712.41","4718.94","4711.33","16539774.00",{},"5.0194"],["202602091430","4712.00","4711.94","4713.43","4707.77","15046071.00",{},"4.5661"],["202602091500","4711.74","4719.06","4719.96","4711.26","24357147.00",{},"7.3917"],["202602101000","4718.26","4721.55","4727.90","4713.87","56727020.00",{},"17.2151"],["202602101030","4722.07","4722.22","4732.09","4721.33","25093625.00",{},"7.6152"],["202602101100","4722.18","4720.63","4727.85","4720.44","19059727.00",{},"5.7841"],["202602101130","4720.63","4719.81","4723.03","4714.96","15799763.00",{},"4.7948"],["202602101330","4719.81","4725.03","4728.47","4715.71","18069875.00",{},"5.4837"],["202602101400","4724.69","4725.45","4728.81","4721.52","15030783.00",{},"4.5614"],["202602101430","4725.31","4723.66","4726.49","4720.80","14199567.00",{},"4.3092"],["202602101500","4723.51","4724.30","4727.34","4721.15","23020598.00",{},"6.9861"],["202602111000","4715.67","4711.23","4723.20","4708.65","45955649.00",{},"13.9463"],["202602111030","4711.65","4716.80","4717.63","4703.69","28269914.00",{},"8.5791"],["202602111100","4716.57","4719.34","4721.99","4714.15","17931684.00",{},"5.4418"],["202602111130","4719.22","4717.41","4722.29","4713.51","13297101.00",{},"4.0353"],["202602111330","4717.41","4719.40","4723.05","4716.47","16971278.00",{},"5.1503"],["202602111400","4719.26","4718.66","4723.70","4715.59","13517177.00",{},"4.1021"],["202602111430","4718.17","4714.85","4722.05","4714.85","14467935.00",{},"4.3906"],["202602111500","4714.96","4713.82","4717.78","4712.82","22980943.00",{},"6.9741"],["202602121000","4720.01","4720.49","4726.04","4715.89","53666220.00",{},"16.2862"],["202602121030","4720.51","4716.33","4722.04","4712.72","28729211.00",{},"8.7185"],["202602121100","4715.75","4714.24","4717.17","4707.74","21531771.00",{},"6.5343"],["202602121130","4714.69","4722.40","4724.56","4714.54","17925290.00",{},"5.4398"],["202602121330","4722.40","4715.93","4723.16","4714.89","18823998.00",{},"5.7126"],["202602121400","4716.13","4719.02","4719.02","4713.41","15654644.00",{},"4.7508"],["202602121430","4719.07","4717.46","4720.67","4716.54","15574681.00",{},"4.7265"],["202602121500","4717.52","4719.58","4719.79","4714.63","25935624.00",{},"7.8708"],["202602131000","4693.41","4695.52","4703.63","4681.66","52088083.00",{},"15.8073"],["202602131030","4695.98","4698.91","4701.42","4690.76","20206572.00",{},"6.1321"],["202602131100","4698.95","4696.36","4699.24","4691.93","15513599.00",{},"4.7080"],["202602131130","4696.56","4681.92","4697.09","4678.97","14617854.00",{},"4.4361"],["202602131330","4681.92","4674.52","4690.01","4674.40","16742614.00",{},"5.0809"],["202602131400","4674.50","4676.38","4684.59","4671.79","17465332.00",{},"5.3002"],["202602131430","4676.71","4668.70","4678.99","4664.09","19013578.00",{},"5.7701"],["202602131500","4668.56","4660.41","4675.89","4658.40","33520124.00",{},"10.1724"],["202602241000","4727.30","4703.12","4727.37","4698.35","78996618.00",{},"23.9606"],["202602241030","4703.26","4716.26","4719.36","4702.81","31032650.00",{},"9.4126"],["202602241100","4716.05","4718.94","4721.23","4713.96","18761572.00",{},"5.6906"],["202602241130","4719.04","4722.51","4725.00","4719.04","16526189.00",{},"5.0126"],["202602241330","4722.51","4711.88","4723.03","4710.53","21294791.00",{},"6.4590"],["202602241400","4711.90","4710.71","4714.49","4704.95","14562472.00",{},"4.4170"],["202602241430","4710.11","4710.29","4712.00","4708.14","14439154.00",{},"4.3796"],["202602241500","4710.15","4707.54","4710.44","4705.86","22875444.00",{},"6.9384"],["202602251000","4713.58","4725.43","4732.85","4713.34","72078345.00",{},"21.8622"],["202602251030","4725.02","4735.81","4738.60","4723.88","43786652.00",{},"13.2810"],["202602251100","4735.66","4751.97","4752.33","4735.60","22409553.00",{},"6.7971"],["202602251130","4751.63","4765.79","4765.91","4749.84","19731849.00",{},"5.9849"],["202602251330","4765.79","4748.17","4766.56","4747.31","40438617.00",{},"12.2655"],["202602251400","4748.31","4738.64","4749.64","4737.98","29444314.00",{},"8.9308"],["202602251430","4738.83","4723.36","4738.83","4722.92","25647815.00",{},"7.7793"],["202602251500","4723.18","4735.89","4736.13","4723.15","30731209.00",{},"9.3211"],["202602261000","4741.39","4726.37","4742.15","4717.62","76747944.00",{},"23.2785"],["202602261030","4726.11","4707.56","4726.92","4707.03","37206467.00",{},"11.2852"],["202602261100","4707.52","4718.54","4723.11","4706.69","22811153.00",{},"6.9189"],["202602261130","4718.07","4727.71","4727.87","4718.07","15975642.00",{},"4.8456"],["202602261330","4727.71","4729.48","4734.20","4726.57","20895502.00",{},"6.3378"],["202602261400","4729.40","4723.10","4729.66","4722.07","17122429.00",{},"5.1934"],["202602261430","4722.97","4719.63","4722.97","4717.19","16569121.00",{},"5.0256"],["202602261500","4719.53","4726.87","4728.95","4719.53","27519386.00",{},"8.3469"],["202602271000","4698.30","4711.72","4718.74","4696.87","78770502.00",{},"23.8920"],["202602271030","4711.82","4702.01","4712.61","4699.65","37105474.00",{},"11.2545"],["202602271100","4701.95","4699.71","4708.18","4695.27","23720181.00",{},"7.1946"],["202602271130","4699.71","4693.19","4710.10","4692.89","16984182.00",{},"5.1515"],["202602271330","4693.19","4716.61","4717.23","4693.19","27139993.00",{},"8.2319"],["202602271400","4716.67","4708.65","4721.01","4708.65","21171388.00",{},"6.4215"],["202602271430","4708.87","4707.74","4712.69","4706.79","18622250.00",{},"5.6483"],["202602271500","4707.74","4710.65","4716.22","4706.33","37906895.00",{},"11.4976"],["202603021000","4681.01","4709.22","4719.78","4679.96","118719460.00",{},"36.0090"],["202603021030","4709.28","4679.06","4712.43","4667.28","54923137.00",{},"16.6588"],["202603021100","4679.12","4697.96","4705.48","4676.37","33881198.00",{},"10.2766"],["202603021130","4697.77","4706.10","4711.23","4692.19","26880025.00",{},"8.1530"],["202603021330","4706.10","4729.64","4735.41","4706.10","31437490.00",{},"9.5354"],["202603021400","4729.56","4726.71","4733.36","4724.96","24437519.00",{},"7.4122"],["202603021430","4726.53","4728.78","4730.13","4721.95","23842731.00",{},"7.2318"],["202603021500","4728.39","4728.67","4734.79","4723.98","35139192.00",{},"10.6581"],["202603031000","4737.32","4696.99","4744.60","4696.99","106287026.00",{},"32.2381"],["202603031030","4696.30","4689.80","4698.63","4673.93","57981235.00",{},"17.5864"],["202603031100","4689.98","4727.57","4727.59","4689.83","37858888.00",{},"11.4830"],["202603031130","4727.68","4722.54","4742.07","4716.73","26803008.00",{},"8.1297"],["202603031330","4722.54","4712.91","4737.69","4712.34","32293042.00",{},"9.7948"],["202603031400","4712.65","4683.05","4713.06","4683.05","29397790.00",{},"8.9167"],["202603031430","4683.16","4675.93","4683.76","4655.69","38801521.00",{},"11.7689"],["202603031500","4676.20","4655.90","4679.24","4651.40","41201762.00",{},"12.4970"],["202603041000","4609.19","4621.68","4624.66","4598.09","109642658.00",{},"33.2558"],["202603041030","4621.86","4618.19","4639.42","4617.53","41416213.00",{},"12.5620"],["202603041100","4618.46","4599.81","4618.78","4599.24","34158631.00",{},"10.3607"],["202603041130","4599.71","4581.06","4601.04","4579.83","27399908.00",{},"8.3107"],["202603041330","4581.06","4590.63","4602.46","4575.82","23943157.00",{},"7.2622"],["202603041400","4590.89","4595.65","4609.75","4587.54","17652882.00",{},"5.3543"],["202603041430","4595.69","4596.06","4598.29","4588.63","19679209.00",{},"5.9689"],["202603041500","4595.76","4602.62","4610.29","4595.76","29143008.00",{},"8.8394"],["202603051000","4651.94","4633.78","4655.13","4632.89","83385967.00",{},"25.2919"],["202603051030","4633.09","4664.59","4664.59","4633.09","33819015.00",{},"10.2577"],["202603051100","4664.14","4668.92","4669.12","4657.94","26656973.00",{},"8.0854"],["202603051130","4669.03","4662.81","4671.53","4658.97","17244067.00",{},"5.2303"],["202603051330","4662.81","4665.43","4669.02","4656.26","23968671.00",{},"7.2700"],["202603051400","4665.54","4650.19","4668.71","4649.87","23597733.00",{},"7.1575"],["202603051430","4650.16","4639.85","4650.16","4630.30","23572627.00",{},"7.1498"],["202603051500","4639.77","4647.69","4648.64","4631.77","27072772.00",{},"8.2115"],["202603061000","4621.49","4623.74","4631.42","4612.79","72955972.00",{},"22.1284"],["202603061030","4624.16","4640.21","4644.28","4623.62","37396671.00",{},"11.3428"],["202603061100","4640.75","4646.44","4652.18","4640.36","24678606.00",{},"7.4853"],["202603061130","4646.42","4656.81","4657.99","4646.42","18707689.00",{},"5.6743"],["202603061330","4656.81","4652.34","4660.66","4650.22","20819541.00",{},"6.3148"],["202603061400","4651.90","4662.17","4671.71","4651.90","19390209.00",{},"5.8813"],["202603061430","4662.30","4655.85","4662.90","4654.48","18182093.00",{},"5.5148"],["202603061500","4655.59","4660.44","4662.14","4654.50","26397145.00",{},"8.0066"],["202603091000","4600.25","4551.97","4600.25","4551.97","125486613.00",{},"38.0615"],["202603091030","4552.35","4566.01","4579.88","4548.97","44399015.00",{},"13.4667"],["202603091100","4565.92","4587.73","4589.35","4564.71","27958484.00",{},"8.4801"],["202603091130","4587.86","4583.46","4593.15","4575.73","21629360.00",{},"6.5604"],["202603091330","4583.46","4605.61","4607.60","4575.84","23839319.00",{},"7.2307"],["202603091400","4605.71","4614.46","4618.85","4598.86","26324963.00",{},"7.9847"],["202603091430","4614.60","4618.57","4625.98","4614.60","22913715.00",{},"6.9500"],["202603091500","4618.73","4615.46","4625.76","4612.81","30236148.00",{},"9.1710"],["202603101000","4648.79","4663.52","4666.52","4648.79","89866850.00",{},"27.2576"],["202603101030","4663.50","4660.02","4668.66","4659.45","46536111.00",{},"14.1149"],["202603101100","4660.22","4657.65","4665.01","4653.14","26323769.00",{},"7.9843"],["202603101130","4657.41","4665.57","4665.77","4655.29","17027219.00",{},"5.1645"],["202603101330","4665.57","4667.78","4669.48","4664.53","21169979.00",{},"6.4211"],["202603101400","4667.60","4670.91","4670.91","4664.74","17228455.00",{},"5.2256"],["202603101430","4670.78","4668.75","4677.60","4668.00","17536692.00",{},"5.3191"],["202603101500","4668.88","4674.76","4676.38","4668.74","28214673.00",{},"8.5578"],["202603111000","4681.03","4678.98","4685.87","4674.71","87738480.00",{},"26.61"],["202603111030","4679.49","4698.65","4700.66","4679.49","38322185.00",{},"11.62"],["202603111100","4698.83","4705.83","4711.87","4698.30","25214249.00",{},"7.65"],["202603111130","4705.63","4698.45","4707.25","4695.34","20732420.00",{},"6.29"],["202603111330","4698.45","4692.87","4700.74","4692.87","26099380.00",{},"7.92"],["202603111400","4692.85","4699.90","4700.03","4690.87","22090210.00",{},"6.70"],["202603111430","4699.85","4705.17","4708.42","4699.85","20635629.00",{},"6.26"],["202603111500","4705.15","4704.50","4707.98","4701.70","29342890.00",{},"8.90"]],"prec":"4674.76"}}}