m30_today={"code":0,"msg":"","data":{"sh000300":{"qt":{"sh000300":["1","\u6caa\u6df1300","000300","4180.10","4216.96","4205.79","101052650","50526325","50526325","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","","20220818155904","-36.86","-0.87","4211.91","4173.54","4180.10\/101052650\/233115491390","101052650","23311549","0.36","12.08","","4211.91","4173.54","0.91","370086.75","490091.12","0.00","-1","-1","0.93","0","4187.85","","","","","","23311549.1390","0.0000","0"," ","ZS","-15.39","-0.32","","","","5143.84","3757.09","1.92","-1.32","4.94","2807725052006","","-4.13","-14.92","2807725052006","","","-14.59","-0.03",""],"market":["2022-08-19 07:36:22|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_\u672a\u5f00\u76d8|KCB_close_\u672a\u5f00\u76d8|IT_close_\u672a\u5f00\u76d8|MY_close_\u672a\u5f00\u76d8|EU_close_\u672a\u5f00\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u672a\u5f00\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":["","","65","5","230","","","","","","","","",""],"zjlx":[]},"m30":[["202206241000","4354.55","4357.81","4361.75","4346.12","44338479.00",{},"0.0000"],["202206241030","4357.88","4375.92","4379.85","4355.58","24273011.00",{},"0.0000"],["202206241100","4376.32","4370.69","4383.43","4367.82","18187295.00",{},"0.0000"],["202206241130","4370.92","4368.23","4381.17","4362.90","14178483.00",{},"0.0000"],["202206241330","4368.23","4367.58","4382.42","4364.94","16837977.00",{},"0.0000"],["202206241400","4367.85","4385.81","4392.45","4360.64","14833978.00",{},"0.0000"],["202206241430","4385.74","4399.55","4400.69","4385.74","16535651.00",{},"0.0000"],["202206241500","4399.55","4394.77","4399.88","4381.71","19787325.00",{},"0.0000"],["202206271000","4414.33","4436.81","4444.28","4414.33","50635048.00",{},"0.0000"],["202206271030","4436.80","4451.31","4452.17","4427.08","26390858.00",{},"0.0000"],["202206271100","4451.06","4464.59","4471.43","4451.06","21685805.00",{},"0.0000"],["202206271130","4464.34","4449.70","4472.69","4448.98","16960490.00",{},"0.0000"],["202206271330","4449.70","4429.75","4460.55","4429.75","17345243.00",{},"0.0000"],["202206271400","4429.73","4445.87","4448.64","4423.87","13205400.00",{},"0.0000"],["202206271430","4445.93","4446.80","4453.15","4440.32","12747077.00",{},"0.0000"],["202206271500","4446.61","4444.26","4455.76","4441.85","18415755.00",{},"0.0000"],["202206281000","4442.58","4421.19","4442.58","4410.76","39535466.00",{},"0.0000"],["202206281030","4421.47","4409.94","4426.01","4407.35","23356707.00",{},"0.0000"],["202206281100","4409.95","4439.38","4444.49","4409.61","15588533.00",{},"0.0000"],["202206281130","4439.36","4440.33","4452.14","4434.60","13165220.00",{},"0.0000"],["202206281330","4440.33","4448.81","4452.16","4439.28","19528925.00",{},"0.0000"],["202206281400","4448.80","4459.95","4462.57","4448.25","17778440.00",{},"0.0000"],["202206281430","4459.69","4489.75","4489.75","4457.12","19324303.00",{},"0.0000"],["202206281500","4489.61","4490.52","4497.89","4481.47","26478895.00",{},"0.0000"],["202206291000","4472.73","4482.90","4503.13","4469.64","56329205.00",{},"0.0000"],["202206291030","4482.91","4465.00","4491.42","4458.64","26510672.00",{},"0.0000"],["202206291100","4464.92","4473.51","4496.82","4464.57","18101908.00",{},"0.0000"],["202206291130","4473.19","4454.25","4476.09","4454.03","14500310.00",{},"0.0000"],["202206291330","4453.93","4447.43","4456.19","4436.98","16406864.00",{},"0.0000"],["202206291400","4447.71","4451.27","4457.89","4434.09","13436468.00",{},"0.0000"],["202206291430","4451.34","4445.01","4457.50","4438.18","14793289.00",{},"0.0000"],["202206291500","4445.03","4421.36","4445.03","4414.00","27197972.00",{},"0.0000"],["202206301000","4418.07","4444.38","4462.13","4418.07","37854025.00",{},"0.0000"],["202206301030","4444.78","4460.64","4460.64","4432.09","22072272.00",{},"0.0000"],["202206301100","4461.67","4476.44","4477.94","4457.68","16190087.00",{},"0.0000"],["202206301130","4476.84","4493.20","4493.20","4472.80","12747870.00",{},"0.0000"],["202206301330","4493.20","4497.47","4505.54","4491.58","17826641.00",{},"0.0000"],["202206301400","4497.34","4496.61","4508.39","4491.00","15058695.00",{},"0.0000"],["202206301430","4496.35","4490.81","4515.00","4490.26","16439706.00",{},"0.0000"],["202206301500","4490.15","4485.01","4490.15","4476.19","18476993.00",{},"0.0000"],["202207011000","4489.52","4460.34","4500.99","4457.09","39253366.00",{},"0.0000"],["202207011030","4460.65","4475.75","4482.30","4453.10","18952963.00",{},"0.0000"],["202207011100","4475.70","4472.58","4491.79","4470.04","16909766.00",{},"0.0000"],["202207011130","4472.37","4470.64","4487.70","4469.87","14323866.00",{},"0.0000"],["202207011330","4470.64","4456.30","4470.77","4450.13","13645645.00",{},"0.0000"],["202207011400","4456.38","4457.79","4466.50","4449.29","11648584.00",{},"0.0000"],["202207011430","4457.97","4463.29","4466.85","4457.95","10694768.00",{},"0.0000"],["202207011500","4463.29","4466.72","4467.50","4452.02","19350641.00",{},"0.0000"],["202207041000","4447.22","4469.18","4469.26","4427.82","41159152.00",{},"14.7037"],["202207041030","4469.63","4461.10","4484.24","4461.10","18994620.00",{},"6.7856"],["202207041100","4461.29","4459.65","4467.50","4451.13","15026905.00",{},"5.3682"],["202207041130","4459.86","4477.11","4477.36","4459.86","12107647.00",{},"4.3253"],["202207041330","4477.11","4486.98","4488.63","4472.63","15051187.00",{},"5.3769"],["202207041400","4486.83","4476.79","4492.26","4476.79","13355455.00",{},"4.7711"],["202207041430","4476.60","4481.86","4489.14","4476.60","12998925.00",{},"4.6437"],["202207041500","4482.19","4496.03","4496.03","4481.86","17651760.00",{},"6.3059"],["202207051000","4505.46","4497.52","4530.32","4490.32","39984013.00",{},"14.2725"],["202207051030","4496.17","4495.32","4505.15","4487.17","23569870.00",{},"8.4134"],["202207051100","4495.32","4461.76","4495.38","4461.76","16467458.00",{},"5.8781"],["202207051130","4461.52","4476.22","4476.50","4440.84","16260817.00",{},"5.8044"],["202207051330","4476.22","4464.17","4483.50","4460.52","13948430.00",{},"4.9790"],["202207051400","4464.34","4441.51","4466.46","4441.01","15020710.00",{},"5.3617"],["202207051430","4441.67","4465.03","4467.84","4439.45","12490273.00",{},"4.4585"],["202207051500","4465.02","4489.54","4489.54","4465.02","17220844.00",{},"6.1471"],["202207061000","4475.48","4474.85","4484.36","4457.35","39389805.00",{},"14.0604"],["202207061030","4473.91","4447.17","4481.53","4444.97","21886626.00",{},"7.8125"],["202207061100","4447.57","4438.35","4461.94","4434.22","15999686.00",{},"5.7112"],["202207061130","4438.48","4432.91","4447.28","4428.87","11712498.00",{},"4.1808"],["202207061330","4432.91","4425.17","4438.16","4418.73","12523494.00",{},"4.4703"],["202207061400","4425.03","4410.03","4432.70","4408.76","13013041.00",{},"4.6451"],["202207061430","4409.73","4403.69","4414.18","4393.42","18322450.00",{},"6.5403"],["202207061500","4404.81","4423.97","4425.43","4400.20","16952635.00",{},"6.0513"],["202207071000","4425.28","4409.22","4429.24","4391.19","35200720.00",{},"12.5663"],["202207071030","4409.62","4432.36","4440.47","4409.62","18208135.00",{},"6.5001"],["202207071100","4432.15","4440.39","4446.72","4427.38","13211694.00",{},"4.7165"],["202207071130","4440.85","4451.24","4454.83","4430.50","11797984.00",{},"4.2118"],["202207071330","4451.24","4446.52","4457.34","4445.37","11850397.00",{},"4.2305"],["202207071400","4446.78","4444.47","4453.61","4437.09","12891577.00",{},"4.6022"],["202207071430","4444.56","4443.27","4447.30","4431.10","13042055.00",{},"4.6559"],["202207071500","4443.48","4443.47","4449.05","4443.47","16458344.00",{},"5.8755"],["202207081000","4468.06","4447.37","4479.49","4446.40","36649305.00",{},"13.0832"],["202207081030","4447.16","4468.98","4468.98","4433.98","18634856.00",{},"6.6523"],["202207081100","4469.23","4447.80","4475.77","4444.97","12580180.00",{},"4.4909"],["202207081130","4447.37","4452.95","4459.53","4444.43","8349294.00",{},"2.9806"],["202207081330","4452.95","4437.14","4459.12","4435.02","11438451.00",{},"4.0833"],["202207081400","4437.44","4430.40","4442.56","4426.89","10455613.00",{},"3.7325"],["202207081430","4430.34","4432.81","4444.11","4430.33","9199864.00",{},"3.2842"],["202207081500","4433.13","4428.78","4433.57","4426.89","15888176.00",{},"5.6718"],["202207111000","4406.15","4359.40","4406.15","4358.02","38905709.00",{},"13.8821"],["202207111030","4359.45","4361.24","4369.67","4346.14","21062620.00",{},"7.5154"],["202207111100","4361.13","4339.83","4362.59","4338.24","14413937.00",{},"5.1431"],["202207111130","4339.52","4344.26","4347.88","4334.16","10920666.00",{},"3.8966"],["202207111330","4344.66","4333.75","4352.71","4331.66","12882351.00",{},"4.5966"],["202207111400","4333.46","4335.20","4348.18","4330.58","10012805.00",{},"3.5727"],["202207111430","4335.45","4347.03","4347.03","4332.86","10330603.00",{},"3.6861"],["202207111500","4347.25","4354.62","4364.56","4347.25","15919887.00",{},"5.6804"],["202207121000","4352.65","4347.41","4370.34","4338.31","34638041.00",{},"12.3581"],["202207121030","4347.52","4346.10","4368.83","4340.04","19609042.00",{},"6.9961"],["202207121100","4345.90","4330.15","4347.18","4324.35","12527875.00",{},"4.4697"],["202207121130","4330.47","4299.83","4330.47","4299.59","12559011.00",{},"4.4808"],["202207121330","4299.46","4332.65","4338.57","4296.62","14208272.00",{},"5.0692"],["202207121400","4332.60","4319.19","4335.72","4319.15","10477899.00",{},"3.7383"],["202207121430","4319.17","4323.87","4327.45","4311.76","9925439.00",{},"3.5412"],["202207121500","4324.02","4313.62","4324.02","4309.97","16242259.00",{},"5.7949"],["202207131000","4313.36","4302.39","4320.92","4297.10","31734324.00",{},"11.3221"],["202207131030","4302.57","4295.83","4303.47","4284.94","18658375.00",{},"6.6569"],["202207131100","4295.79","4327.59","4327.67","4295.79","15646292.00",{},"5.5823"],["202207131130","4327.55","4331.08","4334.27","4320.76","10293163.00",{},"3.6724"],["202207131330","4331.39","4326.72","4341.47","4323.94","12803994.00",{},"4.5682"],["202207131400","4326.56","4327.69","4332.83","4320.24","12816280.00",{},"4.5726"],["202207131430","4327.58","4314.70","4327.63","4308.48","13453541.00",{},"4.7999"],["202207131500","4314.70","4321.46","4323.61","4307.54","15707210.00",{},"5.6040"],["202207141000","4308.82","4316.41","4319.88","4292.76","42530323.00",{},"15.1739"],["202207141030","4316.28","4323.76","4326.78","4313.48","19009594.00",{},"6.7822"],["202207141100","4323.65","4331.10","4332.73","4316.25","14265078.00",{},"5.0895"],["202207141130","4331.35","4342.82","4344.12","4331.35","11286928.00",{},"4.0269"],["202207141330","4343.70","4336.78","4352.10","4334.33","13529854.00",{},"4.8272"],["202207141400","4336.67","4324.57","4336.67","4315.39","13601858.00",{},"4.8528"],["202207141430","4324.12","4311.61","4324.12","4311.39","13383210.00",{},"4.7748"],["202207141500","4311.94","4322.07","4323.19","4307.38","17644081.00",{},"6.2950"],["202207151000","4299.47","4329.95","4331.18","4296.92","43304168.00",{},"15.4466"],["202207151030","4329.32","4339.28","4344.86","4324.86","17488005.00",{},"6.2380"],["202207151100","4339.24","4338.98","4343.80","4332.13","12969557.00",{},"4.6263"],["202207151130","4339.11","4320.11","4339.11","4310.18","12306615.00",{},"4.3898"],["202207151330","4320.11","4299.11","4321.11","4296.81","13032410.00",{},"4.6487"],["202207151400","4299.09","4289.78","4299.09","4281.76","13403031.00",{},"4.7809"],["202207151430","4290.08","4278.29","4290.08","4275.32","13016920.00",{},"4.6431"],["202207151500","4278.29","4248.53","4285.57","4248.53","24693747.00",{},"8.8083"],["202207181000","4262.15","4245.79","4270.61","4217.51","33651063.00",{},"12.0029"],["202207181030","4245.67","4240.59","4248.13","4230.18","17523478.00",{},"6.2504"],["202207181100","4240.47","4271.38","4277.05","4240.12","12381008.00",{},"4.4162"],["202207181130","4271.78","4297.55","4299.05","4270.67","11388032.00",{},"4.0620"],["202207181330","4297.55","4290.47","4300.78","4286.30","11600559.00",{},"4.1378"],["202207181400","4290.77","4290.77","4293.88","4280.75","10647309.00",{},"3.7978"],["202207181430","4290.46","4285.00","4290.92","4281.15","10065571.00",{},"3.5903"],["202207181500","4285.07","4292.59","4292.59","4279.86","15344172.00",{},"5.4731"],["202207191000","4288.44","4267.80","4288.44","4267.11","26960012.00",{},"9.6162"],["202207191030","4267.59","4270.61","4284.93","4262.81","15074355.00",{},"5.3768"],["202207191100","4270.69","4262.63","4272.01","4258.55","9892337.00",{},"3.5285"],["202207191130","4262.85","4254.16","4268.56","4253.19","7977860.00",{},"2.8456"],["202207191330","4254.47","4240.12","4254.47","4238.82","10529042.00",{},"3.7556"],["202207191400","4240.32","4258.22","4262.42","4238.97","8640954.00",{},"3.0821"],["202207191430","4258.24","4274.97","4277.75","4255.31","11068260.00",{},"3.9479"],["202207191500","4274.97","4269.34","4276.41","4263.87","13662910.00",{},"4.8734"],["202207201000","4291.28","4293.78","4303.12","4282.47","23426564.00",{},"8.3557"],["202207201030","4293.57","4297.51","4300.30","4287.42","12767587.00",{},"4.5539"],["202207201100","4297.63","4287.75","4303.37","4286.66","9897313.00",{},"3.5301"],["202207201130","4287.79","4285.65","4288.27","4280.53","7969204.00",{},"2.8424"],["202207201330","4285.65","4277.00","4292.04","4273.12","9170911.00",{},"3.2711"],["202207201400","4276.84","4279.78","4281.47","4269.97","8877537.00",{},"3.1664"],["202207201430","4279.60","4284.49","4285.89","4274.09","8893992.00",{},"3.1723"],["202207201500","4284.26","4283.80","4284.52","4278.41","13487036.00",{},"4.8105"],["202207211000","4270.36","4264.32","4283.15","4258.30","27698775.00",{},"9.8792"],["202207211030","4264.25","4265.27","4275.86","4257.82","16603506.00",{},"5.9219"],["202207211100","4264.74","4259.44","4268.51","4255.65","11195410.00",{},"3.9930"],["202207211130","4259.25","4264.29","4269.97","4255.66","10346381.00",{},"3.6902"],["202207211330","4264.29","4258.58","4264.79","4256.13","9859906.00",{},"3.5167"],["202207211400","4258.38","4256.96","4259.75","4252.14","9224556.00",{},"3.2901"],["202207211430","4257.13","4258.20","4267.73","4255.14","10350321.00",{},"3.6916"],["202207211500","4258.48","4236.06","4258.48","4236.05","21877489.00",{},"7.8029"],["202207221000","4251.79","4255.77","4275.47","4245.92","27151767.00",{},"9.6811"],["202207221030","4256.00","4265.44","4270.41","4254.32","12992545.00",{},"4.6325"],["202207221100","4265.20","4244.50","4266.41","4244.50","10219856.00",{},"3.6439"],["202207221130","4244.52","4229.39","4249.27","4229.34","9747910.00",{},"3.4757"],["202207221330","4229.39","4227.22","4240.00","4224.86","9413781.00",{},"3.3565"],["202207221400","4227.73","4217.16","4228.31","4207.31","11281919.00",{},"4.0226"],["202207221430","4217.26","4220.20","4221.11","4210.72","7786875.00",{},"2.7764"],["202207221500","4220.28","4238.23","4249.00","4220.28","15245971.00",{},"5.4360"],["202207251000","4233.93","4215.37","4234.84","4210.32","22999603.00",{},"8.2006"],["202207251030","4215.32","4222.33","4226.24","4208.44","11394003.00",{},"4.0626"],["202207251100","4222.35","4222.26","4222.37","4211.90","7839275.00",{},"2.7951"],["202207251130","4222.04","4203.55","4225.67","4203.15","7638468.00",{},"2.7235"],["202207251330","4203.55","4206.23","4218.62","4202.81","8772891.00",{},"3.1280"],["202207251400","4206.25","4205.15","4212.93","4201.92","7276732.00",{},"2.5945"],["202207251430","4205.14","4212.70","4221.51","4204.84","7137085.00",{},"2.5448"],["202207251500","4212.62","4212.64","4218.15","4205.92","10578607.00",{},"3.7718"],["202207261000","4220.09","4226.18","4240.36","4214.53","20461351.00",{},"7.2956"],["202207261030","4226.36","4243.79","4247.29","4224.79","15618926.00",{},"5.5690"],["202207261100","4243.81","4241.40","4250.48","4238.41","8650169.00",{},"3.0842"],["202207261130","4241.45","4250.82","4259.99","4238.79","9358585.00",{},"3.3368"],["202207261330","4250.82","4244.17","4251.98","4244.05","6727553.00",{},"2.3987"],["202207261400","4244.31","4240.23","4244.33","4235.22","6504726.00",{},"2.3193"],["202207261430","4239.92","4240.90","4243.92","4238.43","6785392.00",{},"2.4194"],["202207261500","4240.83","4245.98","4246.18","4240.83","11716572.00",{},"4.1776"],["202207271000","4236.15","4228.06","4236.15","4217.61","18302371.00",{},"6.5254"],["202207271030","4228.07","4236.35","4242.10","4218.23","10930354.00",{},"3.8970"],["202207271100","4236.23","4225.73","4236.23","4220.82","8542146.00",{},"3.0455"],["202207271130","4225.63","4226.53","4230.58","4223.96","5875487.00",{},"2.0948"],["202207271330","4226.53","4221.85","4227.14","4217.28","6901977.00",{},"2.4608"],["202207271400","4221.77","4230.10","4232.98","4221.69","6900537.00",{},"2.4603"],["202207271430","4230.14","4226.17","4235.42","4226.09","8542697.00",{},"3.0457"],["202207271500","4226.06","4225.04","4226.06","4218.54","12909371.00",{},"4.6026"],["202207281000","4242.27","4234.27","4248.10","4225.21","27144988.00",{},"9.6767"],["202207281030","4234.05","4263.40","4263.97","4225.31","19147669.00",{},"6.8258"],["202207281100","4263.43","4261.64","4267.92","4260.18","12923008.00",{},"4.6068"],["202207281130","4261.83","4249.80","4263.43","4249.41","8046436.00",{},"2.8684"],["202207281330","4249.96","4244.54","4252.71","4242.02","9610397.00",{},"3.4259"],["202207281400","4244.55","4236.79","4246.86","4236.56","7802780.00",{},"2.7815"],["202207281430","4236.83","4228.15","4236.87","4223.03","9487662.00",{},"3.3822"],["202207281500","4228.01","4225.67","4231.50","4225.67","13368990.00",{},"4.7658"],["202207291000","4226.42","4240.35","4242.96","4209.49","29172342.00",{},"10.3994"],["202207291030","4240.10","4204.81","4243.51","4204.70","15387358.00",{},"5.4853"],["202207291100","4204.81","4188.51","4206.66","4188.22","12619520.00",{},"4.4986"],["202207291130","4188.23","4179.64","4195.97","4178.83","9705283.00",{},"3.4597"],["202207291330","4179.64","4181.24","4182.87","4166.20","10567082.00",{},"3.7670"],["202207291400","4181.14","4187.57","4192.59","4178.52","9343781.00",{},"3.3309"],["202207291430","4187.73","4174.78","4187.73","4167.28","10766707.00",{},"3.8381"],["202207291500","4174.70","4170.10","4174.84","4160.87","16617213.00",{},"5.9237"],["202208011000","4160.65","4171.16","4171.16","4129.45","30488391.00",{},"10.8685"],["202208011030","4171.28","4168.89","4172.67","4146.46","16288862.00",{},"5.8067"],["202208011100","4169.13","4183.22","4183.22","4159.36","11637850.00",{},"4.1487"],["202208011130","4183.26","4193.50","4196.07","4179.06","9221300.00",{},"3.2872"],["202208011330","4193.50","4189.21","4196.57","4181.53","8697968.00",{},"3.1007"],["202208011400","4188.82","4191.91","4195.75","4187.07","8873411.00",{},"3.1632"],["202208011430","4191.85","4183.69","4192.13","4183.69","8497273.00",{},"3.0291"],["202208011500","4183.58","4188.68","4188.91","4179.60","14043974.00",{},"5.0064"],["202208021000","4144.38","4139.27","4144.38","4076.72","47705097.00",{},"16.9976"],["202208021030","4139.71","4106.43","4142.81","4106.40","17325498.00",{},"6.1732"],["202208021100","4106.23","4092.38","4106.49","4071.43","21131500.00",{},"7.5293"],["202208021130","4092.06","4085.32","4095.35","4076.91","10155203.00",{},"3.6184"],["202208021330","4085.32","4110.78","4115.09","4083.27","11042652.00",{},"3.9346"],["202208021400","4111.00","4119.58","4119.58","4104.85","8044027.00",{},"2.8661"],["202208021430","4119.70","4123.68","4137.31","4118.53","11315033.00",{},"4.0316"],["202208021500","4124.00","4107.02","4128.44","4105.42","15505415.00",{},"5.5247"],["202208031000","4114.83","4110.90","4150.98","4110.57","30774655.00",{},"10.9652"],["202208031030","4110.87","4106.86","4124.31","4106.47","14817893.00",{},"5.2797"],["202208031100","4106.63","4092.73","4107.44","4086.33","11961342.00",{},"4.2619"],["202208031130","4092.36","4105.60","4112.04","4090.05","7671268.00",{},"2.7333"],["202208031330","4106.39","4114.28","4115.25","4098.42","10284990.00",{},"3.6646"],["202208031400","4114.36","4104.22","4126.38","4102.34","11001801.00",{},"3.9200"],["202208031430","4104.22","4089.57","4106.03","4087.32","11272708.00",{},"4.0165"],["202208031500","4089.29","4066.98","4089.29","4058.18","18881467.00",{},"6.7276"],["202208041000","4089.44","4087.71","4102.35","4081.18","23839737.00",{},"8.4942"],["202208041030","4087.94","4098.64","4108.16","4087.94","12464202.00",{},"4.4411"],["202208041100","4098.91","4089.05","4100.48","4081.40","8348770.00",{},"2.9747"],["202208041130","4089.21","4077.34","4090.83","4077.05","6886608.00",{},"2.4537"],["202208041330","4077.34","4080.52","4085.71","4064.66","9855014.00",{},"3.5114"],["202208041400","4080.42","4088.34","4096.37","4075.13","8660937.00",{},"3.0859"],["202208041430","4088.29","4092.37","4099.56","4087.73","7390344.00",{},"2.6332"],["202208041500","4092.55","4101.54","4102.07","4086.46","12087032.00",{},"4.3067"],["202208051000","4109.63","4116.04","4121.62","4097.86","21800614.00",{},"7.7676"],["202208051030","4116.29","4102.42","4120.86","4102.20","11629976.00",{},"4.1438"],["202208051100","4102.26","4108.16","4114.59","4102.26","8428072.00",{},"3.0029"],["202208051130","4108.15","4117.85","4119.48","4101.40","7789974.00",{},"2.7756"],["202208051330","4117.85","4108.43","4120.95","4098.98","11583422.00",{},"4.1272"],["202208051400","4108.66","4134.35","4134.35","4106.15","11237816.00",{},"4.0041"],["202208051430","4135.19","4152.16","4153.19","4135.19","15004396.00",{},"5.3461"],["202208051500","4152.12","4156.91","4159.48","4150.31","15096734.00",{},"5.3790"],["202208081000","4142.11","4150.24","4155.69","4137.80","28013452.00",{},"9.9813"],["202208081030","4150.25","4145.02","4155.73","4141.07","11802263.00",{},"4.2052"],["202208081100","4145.39","4147.23","4149.48","4141.66","8117543.00",{},"2.8923"],["202208081130","4147.30","4148.74","4149.49","4141.09","6712598.00",{},"2.3917"],["202208081330","4148.74","4140.76","4150.25","4140.41","8428155.00",{},"3.0030"],["202208081400","4140.77","4137.24","4142.63","4135.08","7117957.00",{},"2.5362"],["202208081430","4137.37","4147.39","4149.80","4135.53","7988464.00",{},"2.8463"],["202208081500","4147.11","4148.07","4149.43","4144.40","12027706.00",{},"4.2855"],["202208091000","4143.67","4137.80","4148.67","4131.43","20278919.00",{},"7.2248"],["202208091030","4138.12","4154.86","4159.68","4137.50","12175326.00",{},"4.3377"],["202208091100","4154.67","4156.13","4156.97","4144.28","8432375.00",{},"3.0042"],["202208091130","4155.83","4159.36","4161.81","4151.17","7755416.00",{},"2.7630"],["202208091330","4159.36","4153.46","4161.70","4151.39","7969992.00",{},"2.8395"],["202208091400","4153.49","4146.18","4154.37","4143.41","7671825.00",{},"2.7332"],["202208091430","4146.03","4153.12","4155.97","4145.85","6985295.00",{},"2.4887"],["202208091500","4152.95","4156.29","4157.88","4150.95","12867811.00",{},"4.5844"],["202208101000","4149.21","4150.76","4160.79","4143.56","22036726.00",{},"7.8510"],["202208101030","4150.82","4124.28","4150.82","4117.54","15310300.00",{},"5.4546"],["202208101100","4124.22","4123.11","4127.34","4115.36","9006354.00",{},"3.2087"],["202208101130","4123.10","4120.62","4123.85","4114.95","6147514.00",{},"2.1902"],["202208101330","4120.62","4109.81","4120.67","4105.58","7565064.00",{},"2.6952"],["202208101400","4109.86","4105.60","4113.49","4105.32","6985118.00",{},"2.4886"],["202208101430","4105.53","4103.48","4107.36","4092.55","8506363.00",{},"3.0306"],["202208101500","4103.48","4109.74","4110.36","4099.05","10008400.00",{},"3.5657"],["202208111000","4130.74","4129.01","4137.77","4121.76","26484204.00",{},"9.4348"],["202208111030","4129.00","4129.62","4131.68","4116.06","12573938.00",{},"4.4794"],["202208111100","4129.79","4140.55","4140.55","4128.96","8016333.00",{},"2.8558"],["202208111130","4140.95","4171.00","4172.76","4140.89","16970871.00",{},"6.0458"],["202208111330","4171.00","4178.51","4179.68","4169.71","14739655.00",{},"5.2509"],["202208111400","4179.14","4187.14","4189.96","4179.14","14532592.00",{},"5.1771"],["202208111430","4186.99","4192.53","4193.39","4186.84","12417970.00",{},"4.4238"],["202208111500","4192.53","4193.54","4193.81","4190.52","15649488.00",{},"5.5750"],["202208121000","4185.42","4180.18","4190.13","4175.05","32516199.00",{},"11.5837"],["202208121030","4179.84","4183.15","4186.54","4175.70","15388789.00",{},"5.4821"],["202208121100","4182.95","4196.15","4198.56","4182.66","9941626.00",{},"3.5416"],["202208121130","4196.17","4185.00","4196.17","4183.89","8682506.00",{},"3.0931"],["202208121330","4185.00","4193.36","4195.48","4184.87","8751495.00",{},"3.1177"],["202208121400","4193.25","4188.31","4197.08","4188.31","7908282.00",{},"2.8173"],["202208121430","4188.20","4194.99","4202.47","4188.20","9319652.00",{},"3.3201"],["202208121500","4195.04","4191.15","4198.00","4189.88","14299746.00",{},"5.0942"],["202208151000","4180.00","4217.14","4219.92","4174.30","33518250.00",{},"11.9397"],["202208151030","4217.28","4187.01","4217.67","4183.75","16785959.00",{},"5.9794"],["202208151100","4187.15","4182.02","4188.41","4177.55","9337274.00",{},"3.3261"],["202208151130","4182.07","4188.17","4191.30","4180.28","7237874.00",{},"2.5782"],["202208151330","4188.67","4197.29","4197.99","4185.83","10007961.00",{},"3.5650"],["202208151400","4197.48","4189.25","4197.62","4188.44","8552906.00",{},"3.0467"],["202208151430","4189.26","4185.33","4190.96","4182.62","8236118.00",{},"2.9338"],["202208151500","4185.33","4185.68","4186.85","4182.98","12222153.00",{},"4.3537"],["202208161000","4190.53","4191.12","4200.07","4186.07","25827042.00",{},"9.2000"],["202208161030","4191.29","4198.16","4208.80","4186.87","13648929.00",{},"4.8620"],["202208161100","4198.28","4194.62","4202.87","4192.60","9532052.00",{},"3.3955"],["202208161130","4194.52","4191.18","4195.95","4185.52","8359466.00",{},"2.9778"],["202208161330","4191.78","4179.65","4193.15","4176.36","9009598.00",{},"3.2094"],["202208161400","4179.88","4182.87","4184.19","4173.19","7634102.00",{},"2.7194"],["202208161430","4182.59","4178.52","4185.14","4178.52","7590623.00",{},"2.7039"],["202208161500","4178.65","4177.84","4178.70","4170.52","12304327.00",{},"4.3830"],["202208171000","4182.57","4161.78","4182.92","4160.86","24512865.00",{},"8.7319"],["202208171030","4161.35","4172.25","4175.19","4155.17","17035113.00",{},"6.0682"],["202208171100","4171.87","4198.22","4206.37","4171.68","16481401.00",{},"5.8709"],["202208171130","4198.11","4205.23","4205.95","4193.41","11034579.00",{},"3.9307"],["202208171330","4205.23","4198.15","4214.31","4197.86","10632431.00",{},"3.7874"],["202208171400","4198.15","4217.51","4217.51","4198.15","8234179.00",{},"2.9331"],["202208171430","4218.16","4217.92","4222.79","4212.22","11345683.00",{},"4.0415"],["202208171500","4217.81","4216.96","4217.81","4213.49","13588408.00",{},"4.8404"],["202208181000","4205.79","4200.19","4211.91","4195.46","24181092.00",{},"8.61"],["202208181030","4199.93","4186.55","4201.99","4185.77","13862452.00",{},"4.94"],["202208181100","4186.08","4183.40","4186.72","4177.90","12004745.00",{},"4.28"],["202208181130","4183.31","4179.53","4185.44","4175.66","7309890.00",{},"2.60"],["202208181330","4180.32","4177.35","4186.72","4173.54","10557104.00",{},"3.76"],["202208181400","4177.04","4180.82","4183.58","4176.28","10856022.00",{},"3.87"],["202208181430","4180.70","4178.57","4187.54","4176.32","9256000.00",{},"3.30"],["202208181500","4178.71","4180.10","4181.15","4175.99","13025345.00",{},"4.64"]],"prec":"4216.96"}}}