{"code":0,"msg":"","data":{"sh000300":{"qt":{"sh000300":["1","\u6caa\u6df1300","000300","4892.12","4914.21","4937.51","332518610","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","","20260529161403","-22.09","-0.45","4954.07","4878.79","4892.12\/332518610\/942236490058","332518610","94223649","1.01","14.56","","4954.07","4878.79","1.53","529032.95","556703.61","0.00","-1","-1","1.17","0","4919.75","","","","","","94223649.0058","0.0000","0"," ","ZS","5.66","0.97","","","","5030.52","3827.08","0.67","2.81","3.46","3305904817044","","-13.09","9.87","3305904817044","","","26.78","-0.08","","CNY","0","","0.00","0",""],"market":["2026-05-31 08:33:07|HK_close_\u5df2\u4f11\u5e02|SH_close_\u5df2\u4f11\u5e02|SZ_close_\u5df2\u4f11\u5e02|US_close_\u5df2\u4f11\u5e02|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u4f11\u5e02|NEWSZ_close_\u5df2\u4f11\u5e02|NEWHK_close_\u5df2\u4f11\u5e02|NEWUS_close_\u5df2\u4f11\u5e02|REPO_close_\u5df2\u4f11\u5e02|UK_close_\u5df2\u4f11\u5e02|KCB_close_\u5df2\u4f11\u5e02|IT_close_\u5df2\u4f11\u5e02|MY_close_\u536b\u585e\u8282\u4f11\u5e02|EU_close_\u5df2\u4f11\u5e02|AH_close_\u5df2\u4f11\u5e02|DE_close_\u5df2\u4f11\u5e02|JW_close_\u5df2\u4f11\u5e02|CYB_close_\u5df2\u4f11\u5e02|USA_close_\u5df2\u4f11\u5e02|USB_close_\u5df2\u4f11\u5e02|ZQ_close_\u5df2\u4f11\u5e02"],"zhishu":["","","175","4","121","","","","","","","","",""],"zjlx":[]},"m30":[["202603311000","4491.92","4513.15","4516.77","4491.92","68219613.00",{},"20.6557"],["202603311030","4513.26","4513.43","4523.17","4505.50","29491479.00",{},"8.9295"],["202603311100","4513.53","4488.66","4516.53","4488.66","24921822.00",{},"7.5459"],["202603311130","4488.53","4465.98","4488.53","4462.35","21541498.00",{},"6.5224"],["202603311330","4465.98","4480.58","4480.82","4462.69","18335736.00",{},"5.5517"],["202603311400","4480.68","4485.46","4494.79","4480.25","15283762.00",{},"4.6276"],["202603311430","4485.26","4464.09","4485.26","4463.94","18327448.00",{},"5.5492"],["202603311500","4464.41","4450.05","4468.05","4450.05","28420227.00",{},"8.6051"],["202604011000","4517.27","4499.78","4518.97","4492.05","68007690.00",{},"20.5915"],["202604011030","4499.53","4511.65","4521.44","4499.53","28905063.00",{},"8.7519"],["202604011100","4511.20","4521.40","4523.93","4509.59","21135206.00",{},"6.3994"],["202604011130","4521.38","4513.65","4523.00","4513.17","18321023.00",{},"5.5473"],["202604011330","4513.65","4529.32","4529.37","4509.65","21621426.00",{},"6.5466"],["202604011400","4529.56","4510.96","4532.11","4509.50","18086406.00",{},"5.4762"],["202604011430","4511.14","4523.56","4523.92","4510.15","14280816.00",{},"4.3240"],["202604011500","4523.40","4526.07","4526.11","4519.72","26125566.00",{},"7.9103"],["202604021000","4514.44","4514.19","4519.01","4499.58","51265648.00",{},"15.5212"],["202604021030","4514.08","4503.71","4519.69","4502.56","28668136.00",{},"8.6796"],["202604021100","4503.98","4499.61","4507.04","4494.74","19685385.00",{},"5.9599"],["202604021130","4499.57","4492.35","4501.23","4490.79","13058902.00",{},"3.9537"],["202604021330","4492.35","4481.29","4492.35","4472.30","20906835.00",{},"6.3298"],["202604021400","4481.37","4463.03","4484.83","4461.77","16727322.00",{},"5.0644"],["202604021430","4463.32","4476.71","4482.59","4459.61","18336071.00",{},"5.5514"],["202604021500","4476.09","4478.91","4478.91","4468.75","22343862.00",{},"6.7648"],["202604031000","4492.85","4463.76","4494.46","4462.34","47599421.00",{},"14.4111"],["202604031030","4464.04","4467.20","4471.67","4454.65","26831313.00",{},"8.1234"],["202604031100","4467.11","4463.06","4475.72","4463.06","17186003.00",{},"5.2032"],["202604031130","4462.60","4450.32","4463.66","4450.32","12670075.00",{},"3.8360"],["202604031330","4450.32","4443.54","4451.46","4437.60","15737341.00",{},"4.7646"],["202604031400","4443.45","4453.92","4459.85","4442.71","13125646.00",{},"3.9739"],["202604031430","4453.97","4443.35","4458.75","4442.13","12849215.00",{},"3.8902"],["202604031500","4443.47","4440.79","4445.98","4437.65","22322691.00",{},"6.7584"],["202604071000","4445.86","4451.18","4458.93","4435.36","47663463.00",{},"14.4305"],["202604071030","4450.61","4445.35","4454.52","4441.28","23192718.00",{},"7.0218"],["202604071100","4445.97","4444.57","4449.87","4442.91","16547134.00",{},"5.0098"],["202604071130","4444.77","4427.81","4447.25","4427.64","12757501.00",{},"3.8624"],["202604071330","4427.81","4426.20","4438.89","4420.69","17225098.00",{},"5.2150"],["202604071400","4426.65","4444.10","4444.10","4426.19","13582075.00",{},"4.1121"],["202604071430","4444.20","4442.75","4446.63","4438.07","12888105.00",{},"3.9020"],["202604071500","4442.82","4440.62","4443.92","4434.80","18782693.00",{},"5.6866"],["202604081000","4517.34","4532.19","4543.96","4513.77","90130835.00",{},"27.2878"],["202604081030","4531.93","4545.97","4547.44","4531.93","27947059.00",{},"8.4612"],["202604081100","4545.83","4553.00","4558.31","4545.83","22793365.00",{},"6.9009"],["202604081130","4552.95","4563.03","4564.60","4552.48","16895451.00",{},"5.1152"],["202604081330","4563.03","4577.71","4585.18","4563.03","26283713.00",{},"7.9576"],["202604081400","4577.45","4585.13","4590.57","4575.23","21932507.00",{},"6.6402"],["202604081430","4585.21","4585.20","4591.26","4578.63","17638455.00",{},"5.3402"],["202604081500","4585.21","4595.56","4595.56","4585.21","29717828.00",{},"8.9973"],["202604091000","4562.67","4569.16","4573.45","4552.42","62918965.00",{},"19.0492"],["202604091030","4569.13","4569.49","4575.49","4563.46","26670014.00",{},"8.0745"],["202604091100","4569.24","4574.45","4579.20","4566.65","16742393.00",{},"5.0689"],["202604091130","4574.26","4566.22","4575.48","4565.82","13668032.00",{},"4.1381"],["202604091330","4566.22","4563.92","4567.75","4554.26","17956804.00",{},"5.4366"],["202604091400","4564.00","4566.86","4574.13","4563.69","12719248.00",{},"3.8508"],["202604091430","4567.03","4567.61","4572.81","4566.11","13231736.00",{},"4.0060"],["202604091500","4567.63","4566.22","4568.20","4561.94","21032591.00",{},"6.3678"],["202604101000","4594.95","4635.32","4635.55","4590.11","65973034.00",{},"19.9730"],["202604101030","4635.59","4631.22","4645.47","4629.88","30878751.00",{},"9.3484"],["202604101100","4630.88","4628.82","4636.06","4623.63","21455360.00",{},"6.4955"],["202604101130","4628.97","4620.14","4630.37","4616.48","15082206.00",{},"4.5661"],["202604101330","4620.14","4634.81","4639.77","4620.14","18700508.00",{},"5.6615"],["202604101400","4634.44","4651.34","4653.60","4632.94","15708617.00",{},"4.7557"],["202604101430","4651.43","4648.23","4655.10","4643.50","15745987.00",{},"4.7670"],["202604101500","4648.23","4636.57","4650.52","4633.84","25134142.00",{},"7.6092"],["202604131000","4615.13","4640.12","4641.36","4615.13","62799684.00",{},"19.0121"],["202604131030","4640.25","4641.49","4647.70","4636.92","27699473.00",{},"8.3858"],["202604131100","4641.13","4633.90","4645.05","4628.74","21649291.00",{},"6.5542"],["202604131130","4633.93","4630.79","4634.20","4624.62","13470432.00",{},"4.0781"],["202604131330","4630.79","4643.72","4644.36","4629.89","17817788.00",{},"5.3942"],["202604131400","4643.93","4647.10","4652.47","4642.93","17137206.00",{},"5.1882"],["202604131430","4647.36","4645.40","4653.40","4643.40","13493844.00",{},"4.0852"],["202604131500","4645.56","4646.15","4646.61","4639.24","22644559.00",{},"6.8555"],["202604141000","4676.12","4679.70","4684.63","4662.94","63671375.00",{},"19.2743"],["202604141030","4679.69","4684.39","4685.17","4674.51","24903156.00",{},"7.5386"],["202604141100","4684.45","4680.51","4691.28","4680.51","18983923.00",{},"5.7467"],["202604141130","4680.58","4685.05","4685.67","4676.93","14779740.00",{},"4.4741"],["202604141330","4685.05","4662.85","4688.97","4658.37","21844568.00",{},"6.6127"],["202604141400","4663.12","4666.58","4667.99","4654.85","17341125.00",{},"5.2494"],["202604141430","4666.51","4673.69","4675.82","4666.39","16161899.00",{},"4.8925"],["202604141500","4673.57","4701.28","4701.28","4673.57","27014546.00",{},"8.1777"],["202604151000","4726.64","4719.37","4731.27","4713.80","66922914.00",{},"20.2547"],["202604151030","4719.82","4712.56","4725.69","4708.87","27129897.00",{},"8.2111"],["202604151100","4712.67","4702.41","4714.39","4701.68","18704628.00",{},"5.6611"],["202604151130","4702.26","4709.13","4709.20","4694.79","13769513.00",{},"4.1675"],["202604151330","4709.13","4696.36","4714.67","4694.50","16878185.00",{},"5.1083"],["202604151400","4696.45","4698.28","4699.72","4689.94","15096989.00",{},"4.5692"],["202604151430","4698.63","4686.73","4700.40","4683.37","17148038.00",{},"5.1900"],["202604151500","4686.78","4685.25","4688.67","4672.56","26038336.00",{},"7.8807"],["202604161000","4694.43","4714.88","4715.29","4689.41","55439286.00",{},"16.7791"],["202604161030","4715.22","4713.59","4724.94","4713.35","25696820.00",{},"7.7773"],["202604161100","4713.24","4723.27","4727.59","4712.92","19092465.00",{},"5.7785"],["202604161130","4723.08","4727.38","4731.46","4721.03","14898169.00",{},"4.5090"],["202604161330","4727.38","4719.30","4730.92","4712.47","20105875.00",{},"6.0852"],["202604161400","4719.08","4724.68","4724.70","4715.53","14144684.00",{},"4.2810"],["202604161430","4724.81","4729.83","4731.22","4720.13","14678820.00",{},"4.4427"],["202604161500","4730.02","4736.61","4739.22","4729.90","28001481.00",{},"8.4749"],["202604171000","4729.00","4727.54","4737.42","4721.65","53182299.00",{},"16.0960"],["202604171030","4727.12","4733.83","4735.42","4717.22","26474565.00",{},"8.0127"],["202604171100","4733.78","4729.31","4736.08","4722.38","17088481.00",{},"5.1720"],["202604171130","4729.17","4722.42","4730.67","4721.85","12994648.00",{},"3.9329"],["202604171330","4722.42","4729.75","4733.48","4714.47","18038923.00",{},"5.4596"],["202604171400","4729.85","4733.12","4738.32","4723.52","16338271.00",{},"4.9449"],["202604171430","4733.10","4724.29","4735.79","4723.25","15418374.00",{},"4.6665"],["202604171500","4724.14","4728.67","4728.98","4723.38","23379775.00",{},"7.0761"],["202604201000","4727.17","4755.53","4755.78","4720.69","63982200.00",{},"19.3645"],["202604201030","4756.42","4756.62","4759.64","4743.29","34035643.00",{},"10.3011"],["202604201100","4757.28","4758.78","4759.40","4749.10","21721157.00",{},"6.5740"],["202604201130","4758.86","4754.38","4763.04","4739.81","19675366.00",{},"5.9548"],["202604201330","4754.38","4752.62","4762.26","4750.67","24260995.00",{},"7.3427"],["202604201400","4752.58","4745.58","4753.74","4742.12","17152026.00",{},"5.1911"],["202604201430","4745.77","4748.61","4752.31","4744.97","15533896.00",{},"4.7014"],["202604201500","4748.59","4757.44","4759.05","4747.89","25272211.00",{},"7.6488"],["202604211000","4750.51","4744.10","4753.35","4722.01","62487385.00",{},"18.9121"],["202604211030","4744.31","4735.06","4747.83","4730.45","27169944.00",{},"8.2231"],["202604211100","4735.40","4748.21","4748.71","4735.08","19588770.00",{},"5.9286"],["202604211130","4748.32","4740.83","4750.14","4738.82","17939031.00",{},"5.4293"],["202604211330","4740.83","4762.21","4765.64","4740.83","19526385.00",{},"5.9098"],["202604211400","4762.18","4763.91","4776.83","4762.18","20345886.00",{},"6.1578"],["202604211430","4764.16","4764.60","4765.87","4759.33","15337055.00",{},"4.6418"],["202604211500","4764.91","4768.00","4770.45","4764.91","23219602.00",{},"7.0275"],["202604221000","4751.28","4764.75","4778.81","4750.35","52349186.00",{},"15.8420"],["202604221030","4764.93","4774.08","4775.96","4760.24","29105997.00",{},"8.8081"],["202604221100","4773.90","4773.58","4779.21","4767.92","20086863.00",{},"6.0787"],["202604221130","4773.45","4782.18","4783.27","4769.30","17267065.00",{},"5.2254"],["202604221330","4782.18","4789.21","4789.46","4774.52","22760957.00",{},"6.8880"],["202604221400","4789.41","4787.36","4793.38","4782.59","18854464.00",{},"5.7058"],["202604221430","4787.75","4792.68","4793.35","4782.39","17826367.00",{},"5.3947"],["202604221500","4792.52","4799.63","4801.45","4791.13","26230931.00",{},"7.9381"],["202604231000","4816.03","4798.62","4823.47","4791.27","76507952.00",{},"23.1530"],["202604231030","4799.71","4804.94","4819.22","4792.39","31974531.00",{},"9.6762"],["202604231100","4804.51","4787.86","4806.88","4779.79","23383330.00",{},"7.0763"],["202604231130","4787.79","4761.57","4790.26","4759.86","22078266.00",{},"6.6814"],["202604231330","4761.57","4777.46","4786.39","4760.57","20332528.00",{},"6.1531"],["202604231400","4777.63","4801.10","4801.92","4777.18","18569764.00",{},"5.6196"],["202604231430","4801.00","4777.76","4805.14","4777.76","16576802.00",{},"5.0165"],["202604231500","4777.70","4786.33","4791.70","4777.05","23442563.00",{},"7.0942"],["202604241000","4771.73","4756.46","4775.58","4751.90","60195578.00",{},"18.2166"],["202604241030","4756.23","4746.46","4761.54","4745.22","25187253.00",{},"7.6222"],["202604241100","4746.80","4759.86","4765.72","4746.80","20285174.00",{},"6.1388"],["202604241130","4759.68","4745.79","4760.89","4735.61","16252648.00",{},"4.9184"],["202604241330","4745.79","4754.74","4759.60","4738.88","17815461.00",{},"5.3914"],["202604241400","4755.06","4762.39","4766.50","4754.94","14280864.00",{},"4.3217"],["202604241430","4762.70","4779.31","4784.42","4762.00","16984366.00",{},"5.1399"],["202604241500","4779.29","4769.37","4786.44","4769.09","22796970.00",{},"6.8989"],["202604271000","4776.34","4787.26","4788.68","4768.90","60390974.00",{},"18.2758"],["202604271030","4787.32","4784.88","4795.17","4777.23","26058838.00",{},"7.8860"],["202604271100","4784.99","4779.93","4786.46","4777.59","18266196.00",{},"5.5278"],["202604271130","4779.88","4779.32","4780.37","4774.07","14659273.00",{},"4.4363"],["202604271330","4779.32","4783.42","4785.06","4774.09","18454806.00",{},"5.5849"],["202604271400","4783.41","4770.57","4783.88","4767.55","16929305.00",{},"5.1232"],["202604271430","4770.50","4767.64","4770.79","4762.64","14749738.00",{},"4.4636"],["202604271500","4767.49","4770.95","4773.54","4765.50","23287420.00",{},"7.0473"],["202604281000","4757.08","4768.56","4778.19","4746.63","65434811.00",{},"19.8020"],["202604281030","4768.73","4765.67","4768.73","4758.95","31821116.00",{},"9.6298"],["202604281100","4765.76","4757.15","4767.56","4753.93","21331622.00",{},"6.4554"],["202604281130","4757.39","4773.98","4775.50","4757.39","16073120.00",{},"4.8641"],["202604281330","4773.98","4765.55","4776.44","4760.79","20043840.00",{},"6.0657"],["202604281400","4765.58","4755.30","4765.92","4748.94","17775479.00",{},"5.3792"],["202604281430","4755.18","4746.98","4761.41","4745.57","19859615.00",{},"6.0099"],["202604281500","4746.81","4758.21","4758.21","4743.44","24384630.00",{},"7.3793"],["202604291000","4737.58","4756.99","4772.13","4737.11","64998830.00",{},"19.6700"],["202604291030","4756.82","4763.14","4767.28","4746.23","31921760.00",{},"9.6602"],["202604291100","4763.17","4779.82","4780.22","4761.18","23087732.00",{},"6.9868"],["202604291130","4779.37","4788.53","4793.10","4779.17","19147318.00",{},"5.7944"],["202604291330","4788.53","4794.67","4795.75","4785.95","23572268.00",{},"7.1335"],["202604291400","4794.74","4799.17","4801.91","4789.74","19971739.00",{},"6.0439"],["202604291430","4799.12","4811.02","4813.61","4798.03","21358835.00",{},"6.4636"],["202604291500","4810.88","4810.35","4812.57","4806.82","29239628.00",{},"8.8485"],["202604301000","4820.97","4828.21","4829.27","4814.20","87908791.00",{},"26.6148"],["202604301030","4828.30","4806.52","4829.10","4803.12","33415559.00",{},"10.1167"],["202604301100","4806.81","4801.24","4808.62","4798.33","23493948.00",{},"7.1129"],["202604301130","4801.21","4809.76","4811.78","4797.54","19508059.00",{},"5.9062"],["202604301330","4809.76","4800.39","4809.95","4799.53","23152747.00",{},"7.0096"],["202604301400","4800.30","4807.10","4810.03","4800.30","18271179.00",{},"5.5317"],["202604301430","4807.16","4809.47","4811.19","4805.24","16911950.00",{},"5.1202"],["202604301500","4809.40","4807.31","4816.66","4807.31","27971137.00",{},"8.4684"],["202605061000","4857.65","4874.79","4878.76","4834.28","81095090.00",{},"24.5412"],["202605061030","4875.03","4881.76","4891.35","4871.83","39588370.00",{},"11.9803"],["202605061100","4882.12","4868.01","4885.57","4867.05","29725872.00",{},"8.9957"],["202605061130","4868.76","4884.97","4888.74","4868.76","21863180.00",{},"6.6163"],["202605061330","4884.97","4877.36","4892.80","4873.96","25480643.00",{},"7.7110"],["202605061400","4877.46","4882.55","4885.28","4872.92","23461554.00",{},"7.1000"],["202605061430","4882.61","4875.52","4882.61","4860.13","24081923.00",{},"7.2877"],["202605061500","4875.34","4877.09","4878.47","4871.79","29147248.00",{},"8.8206"],["202605071000","4895.80","4872.94","4895.80","4869.82","77350158.00",{},"23.4077"],["202605071030","4872.88","4872.75","4878.44","4866.87","46718516.00",{},"14.1380"],["202605071100","4872.28","4876.52","4882.54","4871.55","25257278.00",{},"7.6434"],["202605071130","4876.13","4886.24","4887.48","4872.02","17511792.00",{},"5.2994"],["202605071330","4886.24","4887.50","4893.97","4885.31","24581308.00",{},"7.4388"],["202605071400","4887.39","4892.03","4899.28","4887.21","18528479.00",{},"5.6071"],["202605071430","4891.85","4896.22","4898.74","4891.81","17985751.00",{},"5.4429"],["202605071500","4896.61","4900.51","4901.86","4896.48","29900690.00",{},"9.0486"],["202605081000","4871.12","4885.84","4887.21","4868.81","74321091.00",{},"22.4897"],["202605081030","4885.73","4871.42","4885.78","4868.90","37609334.00",{},"11.3806"],["202605081100","4871.27","4862.20","4879.23","4861.18","23482674.00",{},"7.1059"],["202605081130","4861.60","4856.57","4861.60","4849.99","19950714.00",{},"6.0371"],["202605081330","4856.57","4877.67","4877.85","4856.57","22821866.00",{},"6.9059"],["202605081400","4877.97","4874.28","4878.82","4869.38","20767871.00",{},"6.2844"],["202605081430","4874.30","4869.87","4876.78","4866.15","23453078.00",{},"7.0969"],["202605081500","4869.91","4871.91","4872.43","4866.45","29314368.00",{},"8.8706"],["202605111000","4902.28","4909.38","4909.38","4889.57","98030733.00",{},"29.6642"],["202605111030","4909.57","4928.48","4932.83","4909.57","43265787.00",{},"13.0923"],["202605111100","4928.21","4934.57","4934.64","4920.97","25943291.00",{},"7.8505"],["202605111130","4934.50","4940.41","4943.66","4928.90","21915844.00",{},"6.6318"],["202605111330","4940.41","4937.56","4944.57","4922.23","30088378.00",{},"9.1048"],["202605111400","4937.97","4937.67","4944.10","4935.59","27076448.00",{},"8.1934"],["202605111430","4937.41","4950.85","4960.40","4937.41","28430718.00",{},"8.6032"],["202605111500","4950.68","4951.84","4954.53","4942.80","30983602.00",{},"9.3757"],["202605121000","4965.02","4956.49","4968.16","4940.32","86293227.00",{},"26.1127"],["202605121030","4956.61","4953.47","4962.25","4949.02","40907494.00",{},"12.3788"],["202605121100","4953.19","4960.07","4971.30","4951.97","31082637.00",{},"9.4057"],["202605121130","4960.05","4936.52","4961.99","4932.18","24594031.00",{},"7.4423"],["202605121330","4936.52","4953.15","4955.30","4926.79","25828311.00",{},"7.8158"],["202605121400","4953.82","4942.85","4954.68","4935.94","19237257.00",{},"5.8213"],["202605121430","4942.77","4939.14","4946.83","4938.34","18312086.00",{},"5.5413"],["202605121500","4939.12","4948.05","4949.78","4939.12","27556958.00",{},"8.3389"],["202605131000","4919.42","4928.50","4948.55","4919.42","77341912.00",{},"23.4040"],["202605131030","4928.56","4948.08","4948.08","4922.06","38269805.00",{},"11.5806"],["202605131100","4948.53","4938.32","4952.24","4938.32","26635230.00",{},"8.0599"],["202605131130","4938.00","4948.23","4950.27","4934.26","18914149.00",{},"5.7235"],["202605131330","4948.23","4969.25","4970.25","4948.23","30764128.00",{},"9.3094"],["202605131400","4970.40","4980.66","4980.75","4967.28","23084860.00",{},"6.9856"],["202605131430","4981.29","4991.27","4992.28","4977.37","20635302.00",{},"6.2443"],["202605131500","4991.67","4998.34","5001.12","4991.64","32809151.00",{},"9.9282"],["202605141000","5027.64","4969.98","5030.52","4961.68","87536243.00",{},"26.4889"],["202605141030","4969.20","4958.38","4976.15","4958.38","39740567.00",{},"12.0257"],["202605141100","4957.93","4947.79","4965.14","4936.58","29179753.00",{},"8.8299"],["202605141130","4947.92","4933.13","4947.92","4913.60","26361689.00",{},"7.9772"],["202605141330","4933.13","4962.22","4962.45","4926.17","24534478.00",{},"7.4242"],["202605141400","4962.63","4949.09","4963.01","4941.33","19987768.00",{},"6.0484"],["202605141430","4949.68","4956.23","4968.39","4948.19","17563946.00",{},"5.3149"],["202605141500","4956.06","4914.60","4958.88","4914.60","35790935.00",{},"10.8305"],["202605151000","4911.62","4861.05","4917.33","4861.05","80761953.00",{},"24.4389"],["202605151030","4860.72","4873.69","4886.72","4847.62","36936124.00",{},"11.1770"],["202605151100","4873.36","4906.33","4912.01","4872.30","25332063.00",{},"7.6656"],["202605151130","4907.12","4916.49","4935.62","4906.64","24871796.00",{},"7.5263"],["202605151330","4916.49","4890.79","4916.91","4881.60","26660029.00",{},"8.0674"],["202605151400","4890.78","4846.63","4890.78","4846.63","27530511.00",{},"8.3309"],["202605151430","4846.34","4841.16","4860.94","4836.64","24333168.00",{},"7.3633"],["202605151500","4840.95","4859.59","4865.29","4832.69","30542125.00",{},"9.2422"],["202605181000","4836.33","4863.69","4865.31","4827.14","71887013.00",{},"21.7523"],["202605181030","4863.47","4852.99","4868.60","4846.50","34541764.00",{},"10.4520"],["202605181100","4853.19","4832.99","4861.89","4832.63","25389209.00",{},"7.6825"],["202605181130","4833.04","4826.19","4839.61","4817.03","18101533.00",{},"5.4773"],["202605181330","4826.19","4833.96","4840.94","4826.19","20017476.00",{},"6.0571"],["202605181400","4834.04","4817.46","4843.21","4817.36","18880547.00",{},"5.7131"],["202605181430","4817.64","4814.27","4821.66","4806.15","23993087.00",{},"7.2601"],["202605181500","4814.24","4833.52","4833.61","4811.18","26266958.00",{},"7.9481"],["202605191000","4818.71","4794.53","4824.47","4790.62","63311151.00",{},"19.1573"],["202605191030","4794.31","4781.58","4796.22","4773.53","37354733.00",{},"11.3032"],["202605191100","4781.17","4790.33","4804.36","4779.62","20712254.00",{},"6.2673"],["202605191130","4790.74","4808.46","4812.05","4789.53","16318792.00",{},"4.9379"],["202605191330","4808.46","4818.04","4818.53","4791.70","23953471.00",{},"7.2481"],["202605191400","4817.26","4826.19","4827.19","4812.16","20401528.00",{},"6.1733"],["202605191430","4826.18","4833.19","4835.37","4818.84","20062705.00",{},"6.0708"],["202605191500","4833.15","4852.88","4854.52","4832.54","30166218.00",{},"9.1280"],["202605201000","4829.61","4859.14","4866.21","4826.37","66497201.00",{},"20.1214"],["202605201030","4858.53","4850.77","4858.53","4835.22","32446031.00",{},"9.8178"],["202605201100","4850.68","4833.46","4851.32","4825.64","24494903.00",{},"7.4119"],["202605201130","4834.62","4839.16","4839.26","4825.85","15763483.00",{},"4.7699"],["202605201330","4839.16","4839.37","4864.67","4838.51","26274424.00",{},"7.9504"],["202605201400","4839.75","4851.25","4855.70","4837.15","14222534.00",{},"4.3036"],["202605201430","4850.66","4844.59","4855.53","4841.66","16084613.00",{},"4.8670"],["202605201500","4844.66","4850.70","4854.49","4844.66","24240017.00",{},"7.3348"],["202605211000","4886.24","4930.12","4930.25","4886.24","85524879.00",{},"25.8790"],["202605211030","4929.98","4927.33","4937.93","4922.74","38030763.00",{},"11.5077"],["202605211100","4927.62","4895.56","4928.10","4891.50","26049874.00",{},"7.8824"],["202605211130","4895.65","4878.61","4904.64","4877.43","18660040.00",{},"5.6463"],["202605211330","4878.61","4885.50","4891.22","4874.18","20376890.00",{},"6.1658"],["202605211400","4885.54","4860.02","4885.54","4860.02","19527864.00",{},"5.9089"],["202605211430","4859.58","4815.41","4861.47","4815.32","29743371.00",{},"9.0000"],["202605211500","4815.89","4783.10","4826.96","4780.71","49428826.00",{},"14.9567"],["202605221000","4818.84","4813.01","4825.66","4785.35","87515403.00",{},"26.4784"],["202605221030","4813.69","4790.39","4821.95","4789.25","35500137.00",{},"10.7408"],["202605221100","4790.63","4809.19","4811.17","4788.27","21712831.00",{},"6.5694"],["202605221130","4809.18","4816.59","4816.70","4798.24","20719414.00",{},"6.2688"],["202605221330","4816.59","4825.53","4830.29","4813.59","32924221.00",{},"9.9614"],["202605221400","4825.46","4837.79","4845.92","4825.38","34413379.00",{},"10.4120"],["202605221430","4837.65","4844.03","4851.35","4834.57","23775236.00",{},"7.1934"],["202605221500","4844.19","4845.10","4846.96","4838.28","30379814.00",{},"9.1916"],["202605251000","4873.20","4860.30","4886.11","4857.13","96984868.00",{},"29.3439"],["202605251030","4860.37","4890.96","4895.25","4860.37","30161042.00",{},"9.1256"],["202605251100","4890.93","4903.12","4903.43","4883.76","24230666.00",{},"7.3313"],["202605251130","4903.04","4889.40","4904.24","4882.68","21920710.00",{},"6.6324"],["202605251330","4889.40","4888.54","4903.38","4884.09","24651771.00",{},"7.4587"],["202605251400","4888.17","4894.37","4895.65","4874.53","19043666.00",{},"5.7619"],["202605251430","4894.52","4905.43","4909.64","4894.52","17679227.00",{},"5.3491"],["202605251500","4905.34","4921.60","4922.44","4904.02","30071286.00",{},"9.0984"],["202605261000","4900.12","4920.41","4923.07","4892.68","90192704.00",{},"27.2889"],["202605261030","4920.98","4936.30","4939.23","4912.12","39516172.00",{},"11.9561"],["202605261100","4935.95","4920.34","4940.88","4909.02","31766689.00",{},"9.6114"],["202605261130","4919.58","4907.69","4920.44","4896.85","25149108.00",{},"7.6092"],["202605261330","4907.69","4917.78","4931.02","4903.86","32310988.00",{},"9.7761"],["202605261400","4918.42","4908.28","4933.52","4904.20","28434385.00",{},"8.6032"],["202605261430","4908.58","4932.76","4932.93","4895.40","21971306.00",{},"6.6477"],["202605261500","4932.66","4947.85","4952.74","4932.66","33458124.00",{},"10.1232"],["202605271000","4940.95","4951.47","4974.21","4940.01","93691329.00",{},"28.3488"],["202605271030","4951.28","4958.85","4965.67","4951.09","44094293.00",{},"13.3419"],["202605271100","4959.47","4942.52","4965.52","4939.22","26940033.00",{},"8.1514"],["202605271130","4942.91","4912.07","4948.64","4905.26","25876979.00",{},"7.8298"],["202605271330","4912.07","4926.05","4931.07","4912.07","25814043.00",{},"7.8107"],["202605271400","4926.06","4899.76","4926.57","4892.55","29383042.00",{},"8.8906"],["202605271430","4899.23","4924.08","4927.48","4891.34","25284461.00",{},"7.6505"],["202605271500","4923.50","4908.17","4929.79","4899.14","30624995.00",{},"9.2664"],["202605281000","4889.27","4847.46","4890.84","4846.94","75057724.00",{},"22.7063"],["202605281030","4847.28","4860.28","4870.47","4847.28","35116700.00",{},"10.6234"],["202605281100","4860.36","4849.99","4874.09","4849.78","27782774.00",{},"8.4048"],["202605281130","4849.66","4881.17","4881.17","4847.34","19979201.00",{},"6.0441"],["202605281330","4881.17","4891.16","4894.74","4843.23","30081215.00",{},"9.1001"],["202605281400","4890.93","4907.08","4922.33","4889.17","27448689.00",{},"8.3037"],["202605281430","4907.55","4913.52","4917.90","4903.35","22807984.00",{},"6.8998"],["202605281500","4911.97","4914.21","4921.23","4909.40","29158444.00",{},"8.8209"],["202605291000","4937.51","4927.69","4946.25","4920.16","99781113.00",{},"30.18"],["202605291030","4927.04","4913.43","4931.42","4895.21","49980042.00",{},"15.12"],["202605291100","4913.15","4922.43","4945.70","4906.84","29919578.00",{},"9.05"],["202605291130","4922.47","4917.02","4927.38","4907.01","22934700.00",{},"6.94"],["202605291330","4917.02","4939.89","4954.07","4915.21","31887091.00",{},"9.65"],["202605291400","4940.10","4907.37","4940.10","4907.19","27585315.00",{},"8.34"],["202605291430","4907.78","4890.99","4909.87","4882.49","28766408.00",{},"8.70"],["202605291500","4892.27","4892.12","4907.37","4878.79","41664363.00",{},"12.60"]],"prec":"4914.21"}}}