m30_today={"code":0,"msg":"","data":{"sh000300":{"qt":{"sh000300":["1","\u6caa\u6df1300","000300","3520.96","3502.79","3498.48","143334717","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","","20240328155904","18.17","0.52","3551.21","3489.39","3520.96\/143334717\/232530806334","143334717","23253081","0.46","11.55","","3551.21","3489.39","1.77","372354.48","498647.43","0.00","-1","-1","1.08","0","3517.92","","","","","","23253080.6335","0.0000","0"," ","ZS","2.62","-1.68","","","","4169.67","3108.35","-1.16","0.14","5.90","3096445562041","","-6.88","-9.55","3096445562041","","","-12.11","-0.04","","CNY","0","","0.00","0"],"market":["2024-03-29 01:39:28|HK_close_\u8036\u7a23\u53d7\u96be\u65e5\u4f11\u5e02|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_open_\u4ea4\u6613\u4e2d|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_\u8036\u7a23\u53d7\u96be\u65e5\u4f11\u5e02|NEWUS_open_\u4ea4\u6613\u4e2d|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_close_\u672a\u5f00\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"],"zhishu":["","","203","9","88","","","","","","","","",""],"zjlx":[]},"m30":[["202401251000","3274.34","3287.52","3288.17","3269.79","49688338.00",{},"16.0591"],["202401251030","3287.89","3311.35","3311.35","3284.50","34980108.00",{},"11.3055"],["202401251100","3311.38","3302.26","3313.89","3298.09","17510629.00",{},"5.6594"],["202401251130","3302.21","3318.59","3321.46","3301.00","16696729.00",{},"5.3963"],["202401251330","3318.59","3333.60","3335.74","3316.00","21814695.00",{},"7.0504"],["202401251400","3333.74","3332.03","3333.74","3322.13","15412378.00",{},"4.9812"],["202401251430","3332.08","3338.13","3341.78","3329.49","18489723.00",{},"5.9758"],["202401251500","3338.19","3342.92","3344.24","3336.86","22241014.00",{},"7.1882"],["202401261000","3326.65","3326.68","3347.19","3323.76","51394831.00",{},"16.6105"],["202401261030","3326.77","3334.90","3339.54","3324.43","20337911.00",{},"6.5731"],["202401261100","3334.90","3324.81","3336.26","3320.37","16403826.00",{},"5.3016"],["202401261130","3324.85","3320.25","3328.30","3319.48","11865050.00",{},"3.8347"],["202401261330","3320.25","3327.40","3327.55","3315.13","13728464.00",{},"4.4370"],["202401261400","3328.25","3346.05","3351.97","3328.25","23790044.00",{},"7.6888"],["202401261430","3345.79","3336.11","3345.79","3324.40","18070837.00",{},"5.8404"],["202401261500","3336.57","3333.82","3341.86","3323.11","25073042.00",{},"8.1035"],["202401291000","3335.39","3342.08","3351.37","3325.81","51787351.00",{},"16.7374"],["202401291030","3341.99","3321.95","3341.99","3319.78","22866369.00",{},"7.3903"],["202401291100","3322.39","3326.09","3328.99","3319.36","16793114.00",{},"5.4274"],["202401291130","3326.23","3337.52","3338.76","3326.23","25316720.00",{},"8.1822"],["202401291330","3337.52","3317.78","3340.19","3309.02","23585719.00",{},"7.6228"],["202401291400","3317.74","3314.07","3321.00","3307.67","12318129.00",{},"3.9812"],["202401291430","3313.94","3322.81","3325.33","3307.23","13153968.00",{},"4.2513"],["202401291500","3322.70","3303.96","3329.06","3303.96","18343425.00",{},"5.9285"],["202401301000","3283.90","3273.71","3292.38","3270.26","39883983.00",{},"12.8903"],["202401301030","3273.28","3269.27","3282.89","3269.27","18910040.00",{},"6.1116"],["202401301100","3268.73","3278.78","3290.06","3261.00","16138568.00",{},"5.2159"],["202401301130","3278.26","3278.01","3284.97","3271.47","9408760.00",{},"3.0409"],["202401301330","3278.01","3270.83","3278.01","3269.05","9743136.00",{},"3.1489"],["202401301400","3270.66","3282.27","3300.20","3270.66","13004282.00",{},"4.2029"],["202401301430","3282.38","3263.69","3283.22","3263.21","13634990.00",{},"4.4067"],["202401301500","3263.37","3245.04","3267.68","3244.97","22925591.00",{},"7.4094"],["202401311000","3231.54","3229.27","3252.15","3227.26","34375263.00",{},"11.1099"],["202401311030","3228.94","3202.10","3234.27","3202.10","24900669.00",{},"8.0477"],["202401311100","3201.96","3234.24","3236.50","3201.93","18401751.00",{},"5.9473"],["202401311130","3234.30","3239.35","3247.03","3228.35","13604975.00",{},"4.3970"],["202401311330","3239.35","3230.48","3243.94","3225.42","11903318.00",{},"3.8471"],["202401311400","3230.03","3236.93","3238.72","3221.53","12952517.00",{},"4.1862"],["202401311430","3236.58","3218.20","3240.36","3216.12","16488355.00",{},"5.3289"],["202401311500","3218.02","3215.35","3240.11","3212.56","20516621.00",{},"6.6308"],["202402011000","3202.26","3194.44","3212.75","3191.90","38092371.00",{},"12.3089"],["202402011030","3194.41","3242.92","3247.55","3193.47","26830841.00",{},"8.6699"],["202402011100","3242.97","3235.59","3251.76","3231.89","17543129.00",{},"5.6688"],["202402011130","3235.52","3239.16","3248.33","3235.13","10897453.00",{},"3.5213"],["202402011330","3239.16","3232.36","3245.70","3223.15","12660868.00",{},"4.0911"],["202402011400","3232.34","3225.28","3236.61","3218.40","11434302.00",{},"3.6948"],["202402011430","3225.04","3220.29","3237.01","3215.04","12311910.00",{},"3.9784"],["202402011500","3220.81","3217.71","3229.08","3217.71","15745918.00",{},"5.0880"],["202402021000","3219.87","3221.76","3229.81","3216.25","31149306.00",{},"10.0622"],["202402021030","3221.86","3221.57","3235.41","3218.97","20398210.00",{},"6.5892"],["202402021100","3221.74","3216.40","3222.93","3207.73","14105546.00",{},"4.5565"],["202402021130","3216.56","3194.79","3219.55","3193.68","12625817.00",{},"4.0785"],["202402021330","3194.79","3189.68","3194.79","3173.65","19070808.00",{},"6.1604"],["202402021400","3190.19","3165.78","3190.19","3164.81","17394521.00",{},"5.6190"],["202402021430","3165.37","3168.90","3168.90","3108.35","30912137.00",{},"9.9855"],["202402021500","3168.87","3179.63","3211.07","3168.74","28101744.00",{},"9.0777"],["202402051000","3164.25","3176.38","3183.79","3157.70","50151920.00",{},"16.2004"],["202402051030","3174.63","3149.94","3185.09","3136.39","31365307.00",{},"10.1318"],["202402051100","3149.30","3141.60","3161.24","3111.52","26864248.00",{},"8.6779"],["202402051130","3141.88","3177.10","3182.95","3141.88","19195089.00",{},"6.2005"],["202402051330","3177.10","3210.18","3217.30","3156.28","21767308.00",{},"7.0314"],["202402051400","3210.12","3233.36","3233.85","3206.90","17776707.00",{},"5.7424"],["202402051430","3232.96","3212.28","3233.36","3206.97","14483528.00",{},"4.6786"],["202402051500","3212.57","3200.42","3216.23","3192.12","21438863.00",{},"6.9253"],["202402061000","3185.25","3245.09","3252.16","3182.82","48757810.00",{},"15.7501"],["202402061030","3245.05","3250.92","3256.44","3235.39","27146514.00",{},"8.7691"],["202402061100","3250.52","3255.90","3268.34","3250.52","20968940.00",{},"6.7735"],["202402061130","3255.92","3257.25","3267.58","3251.33","13459899.00",{},"4.3479"],["202402061330","3257.25","3296.29","3306.89","3257.25","29057503.00",{},"9.3864"],["202402061400","3296.45","3297.58","3314.51","3295.33","25691035.00",{},"8.2989"],["202402061430","3297.65","3291.25","3301.85","3291.21","16211398.00",{},"5.2367"],["202402061500","3290.79","3311.69","3312.93","3287.52","21420000.00",{},"6.9192"],["202402071000","3314.03","3326.87","3326.87","3289.67","62249346.00",{},"20.1081"],["202402071030","3326.90","3325.12","3337.29","3316.52","32676700.00",{},"10.5554"],["202402071100","3325.91","3327.56","3338.25","3321.68","22710351.00",{},"7.3360"],["202402071130","3327.44","3326.57","3331.19","3318.37","15798057.00",{},"5.1032"],["202402071330","3326.57","3318.66","3334.04","3306.93","23422619.00",{},"7.5661"],["202402071400","3319.19","3330.66","3340.05","3318.06","20587641.00",{},"6.6503"],["202402071430","3330.90","3324.74","3332.13","3317.61","16735676.00",{},"5.4061"],["202402071500","3323.91","3343.63","3343.63","3323.66","22467543.00",{},"7.2576"],["202402081000","3351.41","3353.60","3366.28","3340.46","53149559.00",{},"17.1687"],["202402081030","3353.84","3350.02","3367.21","3347.27","29758967.00",{},"9.6129"],["202402081100","3349.82","3337.64","3349.82","3337.25","18431215.00",{},"5.9538"],["202402081130","3337.19","3356.07","3356.45","3336.98","17800262.00",{},"5.7499"],["202402081330","3356.07","3347.23","3358.11","3344.80","18226525.00",{},"5.8876"],["202402081400","3347.10","3351.32","3351.75","3338.00","15621562.00",{},"5.0462"],["202402081430","3351.85","3344.34","3354.42","3344.20","12580281.00",{},"4.0638"],["202402081500","3344.57","3364.93","3366.85","3340.93","24409207.00",{},"7.8848"],["202402191000","3393.19","3375.82","3393.19","3364.14","51281231.00",{},"16.5645"],["202402191030","3376.04","3386.82","3387.19","3374.39","28448189.00",{},"9.1892"],["202402191100","3386.94","3376.68","3390.31","3376.20","18423631.00",{},"5.9511"],["202402191130","3376.90","3380.46","3387.77","3376.90","18314046.00",{},"5.9157"],["202402191330","3380.46","3377.33","3382.36","3373.12","16593130.00",{},"5.3598"],["202402191400","3376.93","3387.54","3391.41","3375.46","15465652.00",{},"4.9956"],["202402191430","3387.46","3391.10","3394.03","3384.48","14175847.00",{},"4.5790"],["202402191500","3391.22","3403.81","3403.81","3390.79","20618074.00",{},"6.6599"],["202402201000","3395.19","3392.84","3396.16","3380.64","35696578.00",{},"11.5288"],["202402201030","3392.20","3398.13","3405.00","3388.20","20714832.00",{},"6.6902"],["202402201100","3398.43","3390.01","3400.15","3389.94","13657246.00",{},"4.4108"],["202402201130","3389.73","3397.83","3398.42","3385.99","12382630.00",{},"3.9992"],["202402201330","3397.83","3388.38","3397.83","3386.59","11127557.00",{},"3.5938"],["202402201400","3388.35","3398.65","3402.09","3380.10","15729502.00",{},"5.0801"],["202402201430","3398.37","3403.76","3407.46","3397.87","12420446.00",{},"4.0114"],["202402201500","3403.88","3410.85","3415.89","3403.87","19005790.00",{},"6.1382"],["202402211000","3390.36","3406.91","3410.08","3383.69","32282123.00",{},"10.4260"],["202402211030","3407.08","3427.50","3427.68","3405.02","21000745.00",{},"6.7825"],["202402211100","3427.77","3458.74","3462.91","3427.77","31097478.00",{},"10.0434"],["202402211130","3458.98","3472.68","3475.82","3458.98","23428476.00",{},"7.5666"],["202402211330","3472.68","3487.41","3494.51","3472.68","25958142.00",{},"8.3836"],["202402211400","3487.74","3487.38","3500.13","3485.29","18035386.00",{},"5.8248"],["202402211430","3487.49","3466.19","3490.56","3464.17","17866063.00",{},"5.7701"],["202402211500","3466.60","3456.87","3473.88","3456.79","19210949.00",{},"6.2045"],["202402221000","3450.35","3466.47","3477.03","3449.38","39665859.00",{},"12.8107"],["202402221030","3466.40","3459.02","3470.82","3448.41","23050441.00",{},"7.4445"],["202402221100","3459.14","3470.20","3472.57","3456.75","13324996.00",{},"4.3035"],["202402221130","3470.15","3466.67","3470.44","3460.36","8566296.00",{},"2.7666"],["202402221330","3466.67","3482.26","3482.36","3462.46","12794712.00",{},"4.1322"],["202402221400","3482.44","3474.78","3482.47","3472.69","13446757.00",{},"4.3428"],["202402221430","3474.73","3483.59","3483.82","3466.72","12418216.00",{},"4.0107"],["202402221500","3483.58","3486.67","3486.67","3479.29","17753507.00",{},"5.7338"],["202402231000","3491.34","3499.50","3507.56","3481.58","42464188.00",{},"13.7142"],["202402231030","3499.69","3480.66","3502.09","3479.78","21799911.00",{},"7.0405"],["202402231100","3480.44","3487.48","3487.77","3475.38","14495926.00",{},"4.6816"],["202402231130","3487.77","3481.70","3488.34","3477.89","10993254.00",{},"3.5504"],["202402231330","3481.70","3478.93","3485.03","3472.97","12426029.00",{},"4.0131"],["202402231400","3478.87","3486.30","3487.11","3478.25","11726256.00",{},"3.7871"],["202402231430","3486.06","3491.84","3492.87","3485.00","13449705.00",{},"4.3437"],["202402231500","3491.82","3489.74","3495.31","3487.05","17466004.00",{},"5.6408"],["202402261000","3485.54","3475.82","3492.61","3475.79","37614127.00",{},"12.1477"],["202402261030","3475.76","3467.21","3476.26","3462.21","22866082.00",{},"7.3847"],["202402261100","3467.43","3473.34","3476.78","3464.66","15527919.00",{},"5.0148"],["202402261130","3473.87","3465.00","3474.04","3463.37","12822854.00",{},"4.1412"],["202402261330","3465.00","3473.04","3476.97","3462.41","13718676.00",{},"4.4305"],["202402261400","3473.18","3468.90","3478.82","3468.90","12827648.00",{},"4.1428"],["202402261430","3468.64","3453.56","3468.64","3445.39","19520521.00",{},"6.3043"],["202402261500","3453.62","3453.36","3462.60","3452.38","16350504.00",{},"5.2805"],["202402271000","3440.05","3455.68","3456.50","3437.44","27472471.00",{},"8.8724"],["202402271030","3455.62","3449.14","3461.33","3447.66","16020562.00",{},"5.1739"],["202402271100","3449.12","3456.43","3458.96","3448.78","12435644.00",{},"4.0162"],["202402271130","3456.55","3465.31","3465.31","3455.38","14108963.00",{},"4.5566"],["202402271330","3465.31","3471.77","3483.39","3465.31","18545676.00",{},"5.9894"],["202402271400","3471.86","3469.03","3475.82","3463.51","14371585.00",{},"4.6414"],["202402271430","3468.72","3480.57","3481.91","3464.90","15379358.00",{},"4.9669"],["202402271500","3480.49","3494.79","3494.79","3478.90","21193987.00",{},"6.8447"],["202402281000","3499.83","3507.43","3508.21","3488.55","51528444.00",{},"16.6414"],["202402281030","3508.00","3519.89","3521.66","3497.29","28934695.00",{},"9.3446"],["202402281100","3520.41","3503.15","3520.41","3494.73","20058154.00",{},"6.4779"],["202402281130","3503.34","3484.29","3503.37","3471.71","19227661.00",{},"6.2097"],["202402281330","3484.29","3491.01","3502.42","3480.04","16749072.00",{},"5.4092"],["202402281400","3490.67","3486.83","3497.60","3485.35","12653670.00",{},"4.0866"],["202402281430","3486.72","3484.49","3490.05","3473.84","16474172.00",{},"5.3204"],["202402281500","3485.12","3450.26","3489.40","3450.26","24211680.00",{},"7.8193"],["202402291000","3437.90","3476.28","3476.28","3437.90","38043253.00",{},"12.2863"],["202402291030","3476.28","3490.77","3494.27","3474.08","22561957.00",{},"7.2865"],["202402291100","3490.75","3506.08","3508.16","3485.06","17983011.00",{},"5.8077"],["202402291130","3505.90","3481.52","3507.26","3479.70","14033957.00",{},"4.5323"],["202402291330","3481.52","3487.76","3488.70","3474.87","12309955.00",{},"3.9756"],["202402291400","3487.95","3492.74","3494.84","3482.91","11554229.00",{},"3.7315"],["202402291430","3492.68","3498.74","3498.74","3483.22","12621777.00",{},"4.0763"],["202402291500","3498.61","3516.08","3516.08","3497.83","26836393.00",{},"8.6670"],["202403011000","3515.06","3516.59","3525.00","3503.46","45234279.00",{},"14.6086"],["202403011030","3516.45","3529.53","3530.09","3514.01","24220999.00",{},"7.8223"],["202403011100","3529.50","3532.42","3533.77","3517.02","16652937.00",{},"5.3782"],["202403011130","3532.47","3527.59","3536.06","3523.26","13627725.00",{},"4.4011"],["202403011330","3527.59","3524.40","3529.03","3516.94","14187737.00",{},"4.5820"],["202403011400","3524.57","3526.08","3530.99","3521.81","14758764.00",{},"4.7664"],["202403011430","3526.15","3540.80","3541.41","3526.05","14307293.00",{},"4.6206"],["202403011500","3541.58","3537.80","3544.36","3533.13","19719836.00",{},"6.3686"],["202403041000","3538.37","3537.93","3548.69","3532.87","49833949.00",{},"16.0941"],["202403041030","3537.64","3533.41","3537.64","3519.76","27080829.00",{},"8.7459"],["202403041100","3533.73","3541.83","3542.80","3530.45","15959444.00",{},"5.1542"],["202403041130","3541.89","3543.18","3546.77","3535.72","14741220.00",{},"4.7608"],["202403041330","3543.18","3532.49","3545.97","3532.06","13920358.00",{},"4.4957"],["202403041400","3532.43","3534.26","3536.18","3526.03","12901161.00",{},"4.1665"],["202403041430","3533.95","3531.56","3537.43","3529.30","11713415.00",{},"3.7829"],["202403041500","3532.01","3540.87","3544.01","3531.69","17094237.00",{},"5.5207"],["202403051000","3524.96","3546.10","3550.08","3519.08","43883373.00",{},"14.1720"],["202403051030","3546.16","3542.81","3553.70","3534.71","26130573.00",{},"8.4388"],["202403051100","3543.15","3554.64","3555.65","3543.15","16013617.00",{},"5.1715"],["202403051130","3554.36","3558.64","3561.00","3551.95","12707048.00",{},"4.1037"],["202403051330","3558.64","3555.05","3559.77","3549.68","14985759.00",{},"4.8396"],["202403051400","3554.62","3554.11","3559.85","3548.40","12324598.00",{},"3.9802"],["202403051430","3553.56","3559.20","3560.03","3551.68","14984999.00",{},"4.8394"],["202403051500","3559.48","3565.51","3570.69","3553.73","25392422.00",{},"8.2004"],["202403061000","3556.53","3552.21","3563.36","3547.04","35601136.00",{},"11.4973"],["202403061030","3552.35","3550.19","3554.94","3545.10","22688786.00",{},"7.3273"],["202403061100","3550.11","3554.21","3554.80","3547.55","13487547.00",{},"4.3558"],["202403061130","3554.11","3568.20","3568.22","3549.67","13804344.00",{},"4.4581"],["202403061330","3568.20","3560.83","3577.39","3560.04","16740570.00",{},"5.4063"],["202403061400","3560.78","3563.22","3569.63","3559.09","13851659.00",{},"4.4733"],["202403061430","3563.05","3557.90","3565.38","3554.56","11063804.00",{},"3.5730"],["202403061500","3558.24","3551.05","3560.61","3548.72","15838767.00",{},"5.1151"],["202403071000","3548.10","3561.13","3565.80","3548.10","32084700.00",{},"10.3617"],["202403071030","3561.00","3559.57","3566.30","3556.79","25571114.00",{},"8.2581"],["202403071100","3559.82","3563.39","3569.92","3559.76","17453465.00",{},"5.6365"],["202403071130","3563.46","3539.76","3564.11","3539.75","17083668.00",{},"5.5171"],["202403071330","3539.76","3537.13","3541.48","3530.96","15078437.00",{},"4.8695"],["202403071400","3537.02","3527.55","3541.37","3527.54","10751388.00",{},"3.4721"],["202403071430","3527.71","3530.72","3537.55","3522.90","12406771.00",{},"4.0067"],["202403071500","3530.81","3529.72","3535.06","3524.15","17680967.00",{},"5.7100"],["202403081000","3529.55","3531.71","3544.94","3529.55","29898669.00",{},"9.6556"],["202403081030","3532.20","3523.90","3536.40","3522.45","16730406.00",{},"5.4030"],["202403081100","3523.82","3513.47","3523.87","3513.35","12340697.00",{},"3.9853"],["202403081130","3513.39","3527.82","3529.32","3511.58","11883281.00",{},"3.8376"],["202403081330","3527.82","3526.67","3531.37","3523.31","11685480.00",{},"3.7737"],["202403081400","3526.66","3534.27","3538.59","3526.23","13480770.00",{},"4.3535"],["202403081430","3534.17","3542.06","3542.36","3531.36","12103345.00",{},"3.9087"],["202403081500","3542.00","3544.91","3548.51","3541.60","17670016.00",{},"5.7064"],["202403111000","3545.94","3549.37","3560.48","3545.09","38870566.00",{},"12.5536"],["202403111030","3549.08","3553.82","3554.33","3542.28","21195418.00",{},"6.8453"],["202403111100","3553.89","3555.86","3566.87","3552.50","15309060.00",{},"4.9442"],["202403111130","3556.08","3573.15","3573.76","3552.47","12909303.00",{},"4.1692"],["202403111330","3573.15","3564.83","3576.30","3564.05","17194344.00",{},"5.5531"],["202403111400","3565.24","3565.40","3570.71","3558.26","13069320.00",{},"4.2209"],["202403111430","3564.94","3575.51","3578.17","3563.56","11709843.00",{},"3.7818"],["202403111500","3575.56","3589.26","3589.26","3575.56","17944971.00",{},"5.7955"],["202403121000","3592.58","3603.58","3604.33","3582.14","42733278.00",{},"13.8011"],["202403121030","3603.58","3583.56","3603.58","3574.21","31052282.00",{},"10.0286"],["202403121100","3583.82","3585.07","3589.97","3577.61","17993849.00",{},"5.8113"],["202403121130","3584.74","3588.30","3595.68","3582.12","14153920.00",{},"4.5711"],["202403121330","3588.30","3597.31","3604.62","3588.07","19537677.00",{},"6.3099"],["202403121400","3597.25","3603.34","3603.76","3591.66","18580376.00",{},"6.0007"],["202403121430","3603.36","3594.14","3605.70","3588.33","17710359.00",{},"5.7197"],["202403121500","3594.43","3597.49","3598.16","3592.70","18923819.00",{},"6.1116"],["202403131000","3594.42","3580.66","3594.42","3580.15","41544200.00",{},"13.4170"],["202403131030","3580.66","3566.73","3581.93","3566.72","23696665.00",{},"7.6530"],["202403131100","3566.88","3572.86","3576.41","3563.38","13541521.00",{},"4.3733"],["202403131130","3572.71","3576.31","3576.98","3566.61","10678299.00",{},"3.4486"],["202403131330","3576.31","3583.90","3585.02","3575.09","12542423.00",{},"4.0507"],["202403131400","3583.93","3587.19","3591.87","3581.33","12002985.00",{},"3.8765"],["202403131430","3586.93","3574.05","3588.40","3571.63","13586753.00",{},"4.3880"],["202403131500","3574.10","3572.36","3575.99","3568.22","16997744.00",{},"5.4896"],["202403141000","3571.79","3594.13","3597.46","3571.65","42533357.00",{},"13.7365"],["202403141030","3594.19","3574.57","3594.19","3572.51","19863627.00",{},"6.4151"],["202403141100","3574.73","3575.45","3581.11","3572.90","13544340.00",{},"4.3743"],["202403141130","3575.50","3570.13","3579.20","3566.75","10455077.00",{},"3.3766"],["202403141330","3570.13","3565.51","3575.31","3565.07","11945034.00",{},"3.8577"],["202403141400","3565.50","3562.27","3570.52","3559.26","11730688.00",{},"3.7885"],["202403141430","3561.56","3554.43","3561.56","3545.61","16203769.00",{},"5.2331"],["202403141500","3554.68","3562.22","3565.35","3554.68","14686830.00",{},"4.7432"],["202403151000","3554.91","3548.26","3566.48","3547.72","31348878.00",{},"10.1244"],["202403151030","3547.66","3544.50","3547.66","3540.36","16698581.00",{},"5.3929"],["202403151100","3544.17","3536.17","3544.61","3533.68","11896613.00",{},"3.8421"],["202403151130","3535.66","3543.41","3545.80","3534.35","10325920.00",{},"3.3348"],["202403151330","3543.41","3540.23","3547.86","3538.14","15020665.00",{},"4.8510"],["202403151400","3540.29","3556.44","3561.60","3540.29","15080678.00",{},"4.8704"],["202403151430","3556.45","3558.75","3562.90","3554.89","13449830.00",{},"4.3437"],["202403151500","3558.83","3569.99","3572.81","3558.52","24494879.00",{},"7.9108"],["202403181000","3577.06","3595.10","3595.10","3573.40","52857782.00",{},"17.0708"],["202403181030","3596.13","3591.24","3597.33","3582.47","24971639.00",{},"8.0648"],["202403181100","3590.67","3580.51","3592.61","3579.72","14478192.00",{},"4.6758"],["202403181130","3580.56","3588.15","3589.02","3574.33","11674933.00",{},"3.7705"],["202403181330","3588.15","3590.77","3596.08","3587.21","13738529.00",{},"4.4370"],["202403181400","3590.27","3595.13","3596.73","3590.27","11509835.00",{},"3.7172"],["202403181430","3595.41","3596.93","3597.96","3590.91","11431370.00",{},"3.6919"],["202403181500","3596.88","3603.53","3604.05","3596.61","19717158.00",{},"6.3678"],["202403191000","3593.34","3600.60","3600.60","3589.07","38895661.00",{},"12.5623"],["202403191030","3600.54","3602.91","3610.74","3600.34","26297432.00",{},"8.4934"],["202403191100","3602.58","3601.47","3603.72","3596.55","14324904.00",{},"4.6266"],["202403191130","3601.78","3592.42","3602.64","3590.63","12217744.00",{},"3.9460"],["202403191330","3592.42","3594.88","3600.69","3591.98","12170665.00",{},"3.9308"],["202403191400","3594.79","3591.68","3598.01","3589.96","11053232.00",{},"3.5699"],["202403191430","3592.03","3582.75","3594.17","3580.40","13812890.00",{},"4.4612"],["202403191500","3582.53","3577.63","3584.02","3577.19","16799258.00",{},"5.4257"],["202403201000","3568.72","3579.24","3581.57","3568.56","33398514.00",{},"10.7870"],["202403201030","3578.87","3571.15","3582.30","3570.57","18586815.00",{},"6.0031"],["202403201100","3571.44","3573.51","3576.28","3568.54","12205427.00",{},"3.9421"],["202403201130","3573.66","3584.88","3586.19","3568.43","17894534.00",{},"5.7795"],["202403201330","3584.88","3583.72","3589.55","3581.26","13597088.00",{},"4.3916"],["202403201400","3583.53","3581.45","3586.57","3579.78","9688235.00",{},"3.1291"],["202403201430","3581.74","3579.69","3588.46","3578.99","10468712.00",{},"3.3812"],["202403201500","3579.55","3585.38","3585.45","3579.55","13689641.00",{},"4.4214"],["202403211000","3593.07","3598.87","3599.39","3589.65","36787641.00",{},"11.8816"],["202403211030","3599.13","3588.31","3601.11","3585.54","23774090.00",{},"7.6785"],["202403211100","3588.32","3580.66","3593.99","3578.11","13725453.00",{},"4.4330"],["202403211130","3580.65","3579.23","3581.44","3575.03","8865586.00",{},"2.8634"],["202403211330","3579.23","3579.93","3583.52","3576.92","10858971.00",{},"3.5072"],["202403211400","3579.95","3590.85","3593.80","3577.89","11037247.00",{},"3.5648"],["202403211430","3590.85","3590.15","3591.66","3583.66","10051247.00",{},"3.2463"],["202403211500","3590.25","3581.09","3591.58","3581.09","15643142.00",{},"5.0524"],["202403221000","3571.27","3544.41","3575.72","3544.41","35721157.00",{},"11.5369"],["202403221030","3544.49","3539.65","3550.11","3539.23","18747301.00",{},"6.0548"],["202403221100","3539.36","3529.23","3541.12","3523.16","16935694.00",{},"5.4697"],["202403221130","3528.91","3527.58","3535.63","3524.21","11077222.00",{},"3.5776"],["202403221330","3527.58","3549.11","3550.83","3522.84","16087869.00",{},"5.1959"],["202403221400","3549.34","3542.21","3551.54","3540.29","10843188.00",{},"3.5020"],["202403221430","3542.40","3550.44","3555.31","3540.55","11561753.00",{},"3.7341"],["202403221500","3550.39","3545.00","3551.82","3538.05","18253174.00",{},"5.8952"],["202403251000","3536.71","3541.81","3544.20","3528.66","36767116.00",{},"11.8739"],["202403251030","3541.88","3544.50","3545.32","3534.77","18642501.00",{},"6.0206"],["202403251100","3544.62","3547.67","3549.27","3540.16","12850474.00",{},"4.1500"],["202403251130","3547.75","3558.59","3562.17","3546.38","15963457.00",{},"5.1554"],["202403251330","3558.59","3554.61","3564.96","3552.97","12011819.00",{},"3.8792"],["202403251400","3554.71","3549.03","3557.18","3548.51","10410699.00",{},"3.3621"],["202403251430","3549.11","3538.89","3552.21","3533.44","12858910.00",{},"4.1528"],["202403251500","3539.26","3525.76","3542.31","3525.76","17510748.00",{},"5.6551"],["202403261000","3526.68","3536.27","3542.32","3524.72","29559968.00",{},"9.5463"],["202403261030","3536.16","3537.08","3541.00","3526.56","19137424.00",{},"6.1804"],["202403261100","3537.08","3532.91","3541.76","3529.86","11566145.00",{},"3.7353"],["202403261130","3532.40","3524.39","3532.89","3523.36","12260652.00",{},"3.9595"],["202403261330","3524.39","3526.05","3529.44","3519.44","10681384.00",{},"3.4495"],["202403261400","3526.01","3533.91","3536.33","3518.60","11879105.00",{},"3.8363"],["202403261430","3533.86","3539.06","3544.04","3529.96","14087389.00",{},"4.5495"],["202403261500","3538.93","3543.75","3547.65","3538.93","17037468.00",{},"5.5022"],["202403271000","3538.72","3533.50","3538.72","3523.12","30827880.00",{},"9.9558"],["202403271030","3533.50","3531.10","3533.59","3524.38","18559448.00",{},"5.9937"],["202403271100","3530.71","3526.85","3531.54","3520.33","12716011.00",{},"4.1066"],["202403271130","3526.77","3527.41","3527.41","3519.87","9151714.00",{},"2.9555"],["202403271330","3527.41","3521.44","3527.43","3520.28","10020842.00",{},"3.2362"],["202403271400","3521.32","3530.63","3534.39","3521.32","11538385.00",{},"3.7263"],["202403271430","3530.50","3533.04","3542.96","3528.19","13253559.00",{},"4.2802"],["202403271500","3532.95","3502.79","3533.13","3502.79","22558924.00",{},"7.2854"],["202403281000","3498.48","3495.77","3504.12","3489.39","35401931.00",{},"11.43"],["202403281030","3496.14","3512.05","3513.78","3494.18","19410141.00",{},"6.27"],["202403281100","3512.75","3524.76","3526.37","3511.63","15717821.00",{},"5.08"],["202403281130","3524.93","3542.00","3547.97","3523.64","17119636.00",{},"5.53"],["202403281330","3542.00","3537.69","3551.21","3530.93","14535901.00",{},"4.69"],["202403281400","3537.92","3531.06","3541.69","3528.33","10624671.00",{},"3.43"],["202403281430","3531.21","3522.34","3537.34","3522.18","11300467.00",{},"3.65"],["202403281500","3522.15","3520.96","3523.89","3508.37","19224149.00",{},"6.21"]],"prec":"3502.79"}}}