{"code":0,"msg":"","data":{"sh603999":{"qt":{"sh603999":["1","\u8bfb\u8005\u4f20\u5a92","603999","5.88","5.71","5.69","154415","77761","76654","5.87","476","5.86","688","5.85","222","5.84","135","5.83","144","5.88","1045","5.89","420","5.90","777","5.91","253","5.92","165","","20241022155902","0.17","2.98","6.06","5.69","5.88\/154415\/91249225","154415","9125","2.68","34.34","","6.06","5.69","6.48","33.87","33.87","1.73","6.28","5.14","1.75","-995","5.91","49.42","34.50","","","1.32","9124.9225","0.0000","0"," ","GP-A","-13.76","7.50","0.88","5.04","3.86","8.78","4.03","-3.76","23.79","28.67","576000000","576000000","-23.01","-6.04","576000000","","","8.13","0.17","","CNY","0","___D__F__N","5.82","626"],"market":["2024-10-23 04:52:28|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"],"zjlx":["sh603999","0.00","0.00","0.00","0","0.00","0.00","0.00","0","0.00","0.00","0.00","\u8bfb\u8005\u4f20\u5a92","20200701","20200701^0.00^0.00","20200630^0.00^0.00","20200629^0.00^0.00","20200624^0.00^0.00","0.00","0.00","20200701085013"]},"m15":[["202409180945","4.76","4.70","4.76","4.70","6359.00",{},"11.0399"],["202409181000","4.70","4.63","4.70","4.62","5657.00",{},"9.8212"],["202409181015","4.63","4.62","4.64","4.61","4291.00",{},"7.4497"],["202409181030","4.63","4.60","4.63","4.59","4539.00",{},"7.8802"],["202409181045","4.59","4.59","4.61","4.58","2542.00",{},"4.4132"],["202409181100","4.59","4.59","4.61","4.59","1442.00",{},"2.5035"],["202409181115","4.59","4.58","4.60","4.58","1131.00",{},"1.9635"],["202409181130","4.58","4.58","4.59","4.57","2559.00",{},"4.4427"],["202409181315","4.58","4.57","4.58","4.55","3174.00",{},"5.5104"],["202409181330","4.56","4.58","4.59","4.56","1171.00",{},"2.0330"],["202409181345","4.58","4.59","4.59","4.56","1538.00",{},"2.6701"],["202409181400","4.59","4.64","4.64","4.59","1675.00",{},"2.9080"],["202409181415","4.64","4.64","4.65","4.62","1699.00",{},"2.9497"],["202409181430","4.64","4.62","4.64","4.61","749.00",{},"1.3003"],["202409181445","4.61","4.63","4.63","4.61","1181.00",{},"2.0503"],["202409181500","4.63","4.64","4.64","4.62","1867.00",{},"3.2413"],["202409190945","4.68","4.66","4.68","4.63","5130.00",{},"8.9062"],["202409191000","4.66","4.66","4.67","4.63","2084.00",{},"3.6181"],["202409191015","4.67","4.75","4.75","4.67","6701.00",{},"11.6337"],["202409191030","4.75","4.77","4.78","4.74","5434.00",{},"9.4340"],["202409191045","4.77","4.77","4.79","4.77","5200.00",{},"9.0278"],["202409191100","4.77","4.77","4.78","4.76","1518.00",{},"2.6354"],["202409191115","4.77","4.75","4.78","4.75","2491.00",{},"4.3247"],["202409191130","4.75","4.76","4.77","4.75","1423.00",{},"2.4705"],["202409191315","4.76","4.75","4.77","4.75","1437.00",{},"2.4948"],["202409191330","4.76","4.77","4.78","4.76","1662.00",{},"2.8854"],["202409191345","4.78","4.77","4.80","4.77","5138.00",{},"8.9201"],["202409191400","4.77","4.75","4.78","4.75","2067.00",{},"3.5885"],["202409191415","4.76","4.76","4.76","4.74","2304.00",{},"4.0000"],["202409191430","4.76","4.78","4.78","4.76","1184.00",{},"2.0556"],["202409191445","4.76","4.78","4.78","4.76","2117.00",{},"3.6753"],["202409191500","4.78","4.77","4.79","4.77","3987.00",{},"6.9219"],["202409200945","4.76","4.79","4.81","4.76","6504.00",{},"11.2917"],["202409201000","4.79","4.78","4.81","4.78","3508.00",{},"6.0903"],["202409201015","4.78","4.81","4.82","4.78","2356.00",{},"4.0903"],["202409201030","4.81","4.82","4.82","4.80","4498.00",{},"7.8090"],["202409201045","4.82","4.81","4.82","4.79","984.00",{},"1.7083"],["202409201100","4.81","4.80","4.81","4.79","657.00",{},"1.1406"],["202409201115","4.80","4.79","4.80","4.78","1133.00",{},"1.9670"],["202409201130","4.79","4.80","4.80","4.79","541.00",{},"0.9392"],["202409201315","4.80","4.80","4.80","4.78","1044.00",{},"1.8125"],["202409201330","4.80","4.79","4.80","4.79","1095.00",{},"1.9010"],["202409201345","4.79","4.78","4.80","4.78","613.00",{},"1.0642"],["202409201400","4.78","4.77","4.79","4.77","625.00",{},"1.0851"],["202409201415","4.77","4.77","4.79","4.76","2917.00",{},"5.0642"],["202409201430","4.77","4.78","4.79","4.77","1108.00",{},"1.9236"],["202409201445","4.78","4.80","4.80","4.77","2744.40",{},"4.7646"],["202409201500","4.80","4.83","4.83","4.79","6772.00",{},"11.7569"],["202409230945","4.85","4.80","4.85","4.75","9913.00",{},"17.2101"],["202409231000","4.80","4.81","4.83","4.78","5001.00",{},"8.6823"],["202409231015","4.82","4.79","4.84","4.79","4437.00",{},"7.7031"],["202409231030","4.79","4.80","4.81","4.78","2917.00",{},"5.0642"],["202409231045","4.81","4.81","4.82","4.80","1385.00",{},"2.4045"],["202409231100","4.81","4.82","4.82","4.80","631.00",{},"1.0955"],["202409231115","4.82","4.81","4.82","4.80","2015.00",{},"3.4983"],["202409231130","4.81","4.81","4.82","4.80","552.00",{},"0.9583"],["202409231315","4.81","4.80","4.81","4.78","1240.00",{},"2.1528"],["202409231330","4.80","4.80","4.81","4.78","1165.00",{},"2.0226"],["202409231345","4.80","4.80","4.81","4.79","933.00",{},"1.6198"],["202409231400","4.80","4.81","4.81","4.79","712.00",{},"1.2361"],["202409231415","4.81","4.79","4.82","4.79","2680.00",{},"4.6528"],["202409231430","4.79","4.80","4.81","4.79","846.00",{},"1.4688"],["202409231445","4.81","4.80","4.81","4.78","3873.00",{},"6.7240"],["202409231500","4.80","4.79","4.80","4.79","1797.00",{},"3.1198"],["202409240945","4.78","4.87","4.89","4.78","11636.00",{},"20.2014"],["202409241000","4.88","4.86","4.88","4.86","3387.00",{},"5.8802"],["202409241015","4.86","4.85","4.87","4.83","3457.00",{},"6.0017"],["202409241030","4.84","4.86","4.87","4.84","3292.00",{},"5.7153"],["202409241045","4.86","4.86","4.86","4.84","2487.00",{},"4.3177"],["202409241100","4.86","4.87","4.89","4.86","8894.00",{},"15.4410"],["202409241115","4.87","4.88","4.89","4.87","2786.00",{},"4.8368"],["202409241130","4.89","4.89","4.90","4.88","3024.00",{},"5.2500"],["202409241315","4.89","4.96","4.97","4.89","8802.00",{},"15.2812"],["202409241330","4.97","4.96","4.97","4.94","5406.00",{},"9.3854"],["202409241345","4.96","4.95","4.97","4.95","2532.00",{},"4.3958"],["202409241400","4.95","4.96","4.97","4.95","3409.00",{},"5.9184"],["202409241415","4.96","4.95","4.97","4.93","5570.00",{},"9.6701"],["202409241430","4.95","4.96","4.96","4.93","3782.00",{},"6.5660"],["202409241445","4.96","4.99","5.01","4.95","9426.40",{},"16.3653"],["202409241500","5.00","5.02","5.02","4.99","7078.40",{},"12.2889"],["202409250945","5.02","5.12","5.16","5.02","22327.80",{},"38.7635"],["202409251000","5.12","5.15","5.15","5.11","11047.00",{},"19.1788"],["202409251015","5.15","5.17","5.18","5.14","6136.00",{},"10.6528"],["202409251030","5.17","5.17","5.20","5.16","11564.40",{},"20.0771"],["202409251045","5.17","5.19","5.20","5.15","6370.00",{},"11.0590"],["202409251100","5.19","5.24","5.26","5.19","8640.00",{},"15.0000"],["202409251115","5.23","5.20","5.23","5.18","3965.00",{},"6.8837"],["202409251130","5.20","5.18","5.21","5.17","3902.00",{},"6.7743"],["202409251315","5.18","5.16","5.19","5.15","3250.00",{},"5.6424"],["202409251330","5.16","5.13","5.17","5.12","3186.00",{},"5.5312"],["202409251345","5.13","5.11","5.14","5.10","6209.00",{},"10.7795"],["202409251400","5.11","5.11","5.12","5.08","5616.00",{},"9.7500"],["202409251415","5.11","5.13","5.14","5.11","3202.00",{},"5.5590"],["202409251430","5.13","5.13","5.14","5.12","2229.00",{},"3.8698"],["202409251445","5.13","5.13","5.14","5.11","3180.00",{},"5.5208"],["202409251500","5.13","5.11","5.13","5.10","2792.00",{},"4.8472"],["202409260945","5.10","5.12","5.16","5.07","10340.00",{},"17.9514"],["202409261000","5.12","5.18","5.20","5.11","9097.80",{},"15.7948"],["202409261015","5.18","5.16","5.18","5.15","4271.00",{},"7.4149"],["202409261030","5.16","5.16","5.17","5.15","2229.00",{},"3.8698"],["202409261045","5.16","5.14","5.17","5.14","2212.00",{},"3.8403"],["202409261100","5.14","5.13","5.15","5.13","2507.00",{},"4.3524"],["202409261115","5.13","5.13","5.14","5.12","2167.00",{},"3.7622"],["202409261130","5.13","5.14","5.15","5.13","1146.00",{},"1.9896"],["202409261315","5.13","5.18","5.18","5.12","5511.00",{},"9.5677"],["202409261330","5.18","5.18","5.18","5.16","2998.00",{},"5.2049"],["202409261345","5.18","5.17","5.19","5.16","4046.00",{},"7.0243"],["202409261400","5.17","5.19","5.20","5.17","3492.00",{},"6.0625"],["202409261415","5.19","5.19","5.20","5.18","3678.00",{},"6.3854"],["202409261430","5.19","5.21","5.21","5.19","6663.00",{},"11.5677"],["202409261445","5.20","5.24","5.24","5.20","7649.00",{},"13.2795"],["202409261500","5.24","5.24","5.25","5.22","6628.00",{},"11.5069"],["202409270945","5.30","5.27","5.36","5.26","19958.00",{},"34.6493"],["202409271000","5.26","5.30","5.32","5.22","9182.00",{},"15.9410"],["202409271015","5.31","5.27","5.31","5.26","5260.00",{},"9.1319"],["202409271030","5.27","5.27","5.28","5.27","227.00",{},"0.3941"],["202409271045","5.27","5.27","5.27","5.27","0.00",{},"0.0000"],["202409271100","5.27","5.27","5.27","5.27","0.00",{},"0.0000"],["202409271115","5.27","5.27","5.28","5.27","1039.00",{},"1.8038"],["202409271130","5.27","5.40","5.42","5.27","13790.60",{},"23.9420"],["202409271315","5.41","5.42","5.43","5.40","1672.00",{},"2.9028"],["202409271330","5.42","5.41","5.43","5.40","1934.00",{},"3.3576"],["202409271345","5.40","5.40","5.41","5.40","684.00",{},"1.1875"],["202409271400","5.40","5.41","5.42","5.40","1376.00",{},"2.3889"],["202409271415","5.41","5.41","5.42","5.40","848.00",{},"1.4722"],["202409271430","5.41","5.41","5.42","5.40","6984.20",{},"12.1253"],["202409271445","5.42","5.42","5.42","5.40","2864.00",{},"4.9722"],["202409271500","5.40","5.42","5.42","5.40","5071.00",{},"8.8038"],["202409300945","5.53","5.59","5.71","5.53","50397.00",{},"87.4948"],["202409301000","5.59","5.53","5.60","5.41","28222.00",{},"48.9965"],["202409301015","5.53","5.51","5.55","5.49","13783.40",{},"23.9295"],["202409301030","5.51","5.61","5.61","5.51","9005.00",{},"15.6337"],["202409301045","5.60","5.61","5.62","5.57","8195.00",{},"14.2274"],["202409301100","5.61","5.66","5.67","5.60","8006.00",{},"13.8993"],["202409301115","5.66","5.64","5.68","5.60","9238.00",{},"16.0382"],["202409301130","5.64","5.69","5.70","5.63","7063.00",{},"12.2622"],["202409301315","5.69","5.75","5.80","5.69","25489.40",{},"44.2524"],["202409301330","5.75","5.76","5.77","5.73","8808.60",{},"15.2927"],["202409301345","5.76","5.81","5.82","5.75","14705.00",{},"25.5295"],["202409301400","5.82","5.85","5.86","5.80","10012.00",{},"17.3819"],["202409301415","5.85","5.87","5.90","5.84","10203.00",{},"17.7135"],["202409301430","5.88","5.75","5.90","5.68","16358.00",{},"28.3993"],["202409301445","5.75","5.77","5.82","5.70","12619.00",{},"21.9080"],["202409301500","5.77","5.81","5.82","5.75","10772.20",{},"18.7017"],["202410080945","6.38","6.06","6.38","6.06","60457.00",{},"104.9601"],["202410081000","6.05","6.15","6.21","6.04","23605.44",{},"40.9817"],["202410081015","6.15","6.05","6.19","6.05","21190.00",{},"36.7882"],["202410081030","6.05","6.02","6.12","6.02","15055.40",{},"26.1378"],["202410081045","6.01","6.00","6.04","5.82","25667.00",{},"44.5608"],["202410081100","6.01","5.87","6.02","5.85","9076.00",{},"15.7569"],["202410081115","5.87","6.03","6.03","5.86","7287.00",{},"12.6510"],["202410081130","6.03","6.05","6.08","6.00","6966.00",{},"12.0938"],["202410081315","6.05","6.02","6.14","6.02","10972.00",{},"19.0486"],["202410081330","6.03","5.99","6.04","5.95","11273.00",{},"19.5712"],["202410081345","5.99","5.96","6.01","5.91","7488.00",{},"13.0000"],["202410081400","5.96","5.95","5.96","5.90","8268.00",{},"14.3542"],["202410081415","5.96","5.94","5.98","5.92","5492.00",{},"9.5347"],["202410081430","5.94","6.03","6.03","5.93","6735.00",{},"11.6927"],["202410081445","6.04","6.07","6.12","6.04","15350.80",{},"26.6507"],["202410081500","6.07","6.11","6.11","6.06","13002.00",{},"22.5729"],["202410090945","6.01","5.83","6.01","5.75","39950.00",{},"69.3576"],["202410091000","5.83","5.79","5.90","5.79","17658.00",{},"30.6562"],["202410091015","5.79","5.72","5.79","5.69","17522.00",{},"30.4201"],["202410091030","5.72","5.66","5.74","5.65","8676.00",{},"15.0625"],["202410091045","5.66","5.67","5.68","5.58","14348.00",{},"24.9097"],["202410091100","5.67","5.61","5.68","5.61","4145.00",{},"7.1962"],["202410091115","5.62","5.56","5.66","5.56","6566.00",{},"11.3993"],["202410091130","5.57","5.59","5.59","5.50","9461.80",{},"16.4267"],["202410091315","5.59","5.60","5.65","5.58","9170.00",{},"15.9201"],["202410091330","5.60","5.63","5.66","5.58","5969.00",{},"10.3628"],["202410091345","5.63","5.65","5.73","5.62","6281.00",{},"10.9045"],["202410091400","5.66","5.61","5.67","5.60","3546.00",{},"6.1562"],["202410091415","5.61","5.58","5.61","5.57","4677.00",{},"8.1198"],["202410091430","5.58","5.56","5.59","5.53","6493.80",{},"11.2740"],["202410091445","5.56","5.51","5.58","5.50","9790.00",{},"16.9965"],["202410091500","5.50","5.50","5.51","5.50","7974.00",{},"13.8438"],["202410100945","5.49","5.52","5.63","5.43","27364.00",{},"47.5069"],["202410101000","5.50","5.40","5.51","5.38","13987.00",{},"24.2830"],["202410101015","5.40","5.34","5.42","5.33","11715.40",{},"20.3392"],["202410101030","5.34","5.42","5.45","5.29","15830.60",{},"27.4837"],["202410101045","5.42","5.47","5.47","5.40","5188.00",{},"9.0069"],["202410101100","5.47","5.54","5.55","5.44","7469.00",{},"12.9670"],["202410101115","5.54","5.60","5.63","5.51","9411.00",{},"16.3385"],["202410101130","5.59","5.58","5.64","5.56","9091.00",{},"15.7830"],["202410101315","5.58","5.60","5.65","5.58","9674.00",{},"16.7951"],["202410101330","5.59","5.61","5.62","5.58","4301.00",{},"7.4670"],["202410101345","5.61","5.61","5.63","5.59","5830.00",{},"10.1215"],["202410101400","5.61","5.60","5.66","5.59","8750.00",{},"15.1910"],["202410101415","5.60","5.60","5.61","5.58","4905.80",{},"8.5170"],["202410101430","5.60","5.54","5.61","5.53","7160.20",{},"12.4309"],["202410101445","5.55","5.54","5.60","5.54","5022.00",{},"8.7188"],["202410101500","5.54","5.54","5.56","5.53","5132.00",{},"8.9097"],["202410110945","5.49","5.48","5.53","5.42","19048.00",{},"33.0694"],["202410111000","5.48","5.45","5.51","5.44","10216.00",{},"17.7361"],["202410111015","5.45","5.35","5.45","5.35","15063.00",{},"26.1510"],["202410111030","5.36","5.38","5.41","5.35","4492.00",{},"7.7986"],["202410111045","5.38","5.37","5.45","5.36","3860.00",{},"6.7014"],["202410111100","5.38","5.43","5.43","5.37","1990.00",{},"3.4549"],["202410111115","5.42","5.40","5.44","5.39","2669.00",{},"4.6337"],["202410111130","5.40","5.41","5.45","5.40","3063.00",{},"5.3177"],["202410111315","5.41","5.39","5.41","5.36","3485.00",{},"6.0503"],["202410111330","5.39","5.42","5.44","5.37","3585.00",{},"6.2240"],["202410111345","5.41","5.37","5.42","5.37","4418.00",{},"7.6701"],["202410111400","5.37","5.34","5.38","5.34","5171.00",{},"8.9774"],["202410111415","5.35","5.32","5.38","5.31","5968.00",{},"10.3611"],["202410111430","5.33","5.33","5.36","5.30","4549.00",{},"7.8976"],["202410111445","5.33","5.30","5.34","5.27","6348.00",{},"11.0208"],["202410111500","5.30","5.34","5.36","5.30","4157.20",{},"7.2174"],["202410140945","5.36","5.39","5.44","5.36","13637.00",{},"23.6753"],["202410141000","5.39","5.35","5.40","5.34","4714.00",{},"8.1840"],["202410141015","5.36","5.37","5.38","5.33","8017.00",{},"13.9184"],["202410141030","5.37","5.39","5.40","5.37","2995.00",{},"5.1997"],["202410141045","5.39","5.42","5.43","5.38","6659.00",{},"11.5608"],["202410141100","5.42","5.41","5.44","5.41","2352.00",{},"4.0833"],["202410141115","5.42","5.45","5.46","5.41","3827.00",{},"6.6441"],["202410141130","5.45","5.45","5.46","5.42","4193.00",{},"7.2795"],["202410141315","5.45","5.50","5.51","5.45","6719.40",{},"11.6656"],["202410141330","5.50","5.51","5.53","5.49","4134.00",{},"7.1771"],["202410141345","5.52","5.49","5.52","5.48","5230.00",{},"9.0799"],["202410141400","5.50","5.50","5.50","5.48","2266.00",{},"3.9340"],["202410141415","5.49","5.47","5.50","5.47","2402.00",{},"4.1701"],["202410141430","5.48","5.49","5.49","5.46","2851.00",{},"4.9497"],["202410141445","5.49","5.51","5.51","5.48","3644.00",{},"6.3264"],["202410141500","5.51","5.54","5.56","5.50","9212.00",{},"15.9931"],["202410150945","5.55","5.56","5.57","5.46","11962.00",{},"20.7674"],["202410151000","5.56","5.57","5.58","5.52","7580.00",{},"13.1597"],["202410151015","5.57","5.58","5.60","5.57","7996.00",{},"13.8819"],["202410151030","5.58","5.56","5.61","5.56","6954.00",{},"12.0729"],["202410151045","5.56","5.55","5.58","5.54","4768.00",{},"8.2778"],["202410151100","5.55","5.57","5.60","5.53","1782.00",{},"3.0938"],["202410151115","5.57","5.56","5.59","5.55","2360.00",{},"4.0972"],["202410151130","5.56","5.61","5.63","5.56","7573.00",{},"13.1476"],["202410151315","5.62","5.56","5.63","5.56","6092.00",{},"10.5764"],["202410151330","5.56","5.56","5.57","5.55","3350.00",{},"5.8160"],["202410151345","5.55","5.57","5.57","5.54","2235.00",{},"3.8802"],["202410151400","5.57","5.54","5.58","5.54","3401.80",{},"5.9059"],["202410151415","5.54","5.54","5.56","5.52","5497.00",{},"9.5434"],["202410151430","5.54","5.50","5.54","5.49","5922.00",{},"10.2812"],["202410151445","5.50","5.51","5.54","5.48","5529.00",{},"9.5990"],["202410151500","5.50","5.47","5.52","5.47","5198.00",{},"9.0243"],["202410160945","5.45","5.51","5.51","5.38","13364.00",{},"23.2014"],["202410161000","5.51","5.55","5.55","5.49","7312.80",{},"12.6958"],["202410161015","5.55","5.51","5.56","5.50","4595.00",{},"7.9774"],["202410161030","5.51","5.52","5.53","5.49","3341.00",{},"5.8003"],["202410161045","5.52","5.53","5.56","5.52","5163.00",{},"8.9635"],["202410161100","5.53","5.57","5.57","5.52","2855.00",{},"4.9566"],["202410161115","5.56","5.58","5.59","5.54","2951.00",{},"5.1233"],["202410161130","5.58","5.54","5.58","5.54","2204.00",{},"3.8264"],["202410161315","5.54","5.53","5.57","5.52","3308.00",{},"5.7431"],["202410161330","5.53","5.54","5.54","5.51","1662.40",{},"2.8861"],["202410161345","5.54","5.53","5.55","5.53","2481.00",{},"4.3073"],["202410161400","5.53","5.55","5.55","5.53","1809.00",{},"3.1406"],["202410161415","5.54","5.50","5.54","5.48","3535.00",{},"6.1372"],["202410161430","5.50","5.52","5.52","5.49","2630.00",{},"4.5660"],["202410161445","5.52","5.55","5.56","5.51","3340.00",{},"5.7986"],["202410161500","5.55","5.55","5.56","5.53","5221.43",{},"9.0650"],["202410170945","5.53","5.65","5.66","5.53","10423.00",{},"18.0955"],["202410171000","5.65","5.66","5.66","5.60","8557.00",{},"14.8559"],["202410171015","5.65","5.62","5.66","5.61","5692.00",{},"9.8819"],["202410171030","5.61","5.59","5.62","5.59","4068.00",{},"7.0625"],["202410171045","5.60","5.58","5.61","5.56","5030.00",{},"8.7326"],["202410171100","5.59","5.60","5.61","5.59","1950.00",{},"3.3854"],["202410171115","5.60","5.60","5.62","5.58","2830.00",{},"4.9132"],["202410171130","5.61","5.58","5.61","5.57","2011.00",{},"3.4913"],["202410171315","5.58","5.59","5.61","5.58","2577.00",{},"4.4740"],["202410171330","5.60","5.63","5.65","5.59","4789.00",{},"8.3142"],["202410171345","5.62","5.59","5.63","5.58","1897.00",{},"3.2934"],["202410171400","5.59","5.61","5.62","5.58","3120.00",{},"5.4167"],["202410171415","5.61","5.58","5.62","5.58","4079.00",{},"7.0816"],["202410171430","5.58","5.58","5.59","5.56","5804.00",{},"10.0764"],["202410171445","5.58","5.58","5.60","5.56","4191.00",{},"7.2760"],["202410171500","5.59","5.57","5.59","5.56","4278.00",{},"7.4271"],["202410180945","5.57","5.56","5.57","5.50","9433.00",{},"16.3767"],["202410181000","5.56","5.54","5.58","5.53","4427.00",{},"7.6858"],["202410181015","5.54","5.54","5.57","5.53","3735.00",{},"6.4844"],["202410181030","5.54","5.61","5.61","5.54","4018.00",{},"6.9757"],["202410181045","5.61","5.61","5.63","5.59","5654.00",{},"9.8160"],["202410181100","5.61","5.63","5.66","5.61","6519.00",{},"11.3177"],["202410181115","5.62","5.63","5.63","5.61","2482.00",{},"4.3090"],["202410181130","5.63","5.62","5.63","5.61","1404.00",{},"2.4375"],["202410181315","5.62","5.64","5.65","5.62","3589.00",{},"6.2309"],["202410181330","5.65","5.64","5.67","5.63","5063.00",{},"8.7899"],["202410181345","5.64","5.63","5.65","5.63","3137.00",{},"5.4462"],["202410181400","5.63","5.67","5.67","5.63","5428.00",{},"9.4236"],["202410181415","5.67","5.64","5.67","5.63","7017.00",{},"12.1823"],["202410181430","5.64","5.65","5.67","5.63","9433.00",{},"16.3767"],["202410181445","5.65","5.66","5.70","5.65","15488.00",{},"26.8889"],["202410181500","5.65","5.61","5.66","5.61","15528.22",{},"26.9587"],["202410210945","5.63","5.65","5.66","5.59","18994.00",{},"32.9757"],["202410211000","5.65","5.61","5.66","5.61","9433.00",{},"16.3767"],["202410211015","5.62","5.70","5.71","5.62","9576.00",{},"16.6250"],["202410211030","5.70","5.70","5.71","5.67","6531.42",{},"11.3393"],["202410211045","5.70","5.72","5.75","5.70","13479.00",{},"23.4010"],["202410211100","5.72","5.71","5.74","5.71","4058.00",{},"7.0451"],["202410211115","5.71","5.73","5.75","5.71","5086.00",{},"8.8299"],["202410211130","5.74","5.76","5.77","5.72","5946.00",{},"10.3229"],["202410211315","5.76","5.74","5.78","5.71","8277.00",{},"14.3698"],["202410211330","5.74","5.72","5.74","5.72","4156.00",{},"7.2153"],["202410211345","5.72","5.72","5.74","5.72","4083.00",{},"7.0885"],["202410211400","5.72","5.70","5.73","5.70","4333.00",{},"7.5226"],["202410211415","5.70","5.72","5.73","5.68","4695.00",{},"8.1510"],["202410211430","5.72","5.70","5.72","5.68","3745.00",{},"6.5017"],["202410211445","5.70","5.71","5.73","5.70","4105.00",{},"7.1267"],["202410211500","5.71","5.71","5.72","5.69","5837.00",{},"10.1337"],["202410220945","5.69","5.84","5.89","5.69","26468.00",{},"45.95"],["202410221000","5.85","5.93","6.04","5.82","29955.00",{},"52.01"],["202410221015","5.93","5.96","6.05","5.91","23164.00",{},"40.22"],["202410221030","5.96","5.93","5.96","5.92","6005.00",{},"10.43"],["202410221045","5.93","5.88","5.94","5.88","5253.00",{},"9.12"],["202410221100","5.88","5.88","5.91","5.86","6062.00",{},"10.53"],["202410221115","5.88","5.91","5.92","5.88","3378.00",{},"5.86"],["202410221130","5.91","5.96","5.97","5.90","3417.00",{},"5.93"],["202410221315","5.97","5.95","6.02","5.95","13599.00",{},"23.61"],["202410221330","5.95","5.92","5.96","5.92","4471.00",{},"7.76"],["202410221345","5.92","5.88","5.93","5.88","3980.00",{},"6.91"],["202410221400","5.88","5.88","5.89","5.85","5500.00",{},"9.55"],["202410221415","5.88","5.86","5.88","5.85","3592.00",{},"6.24"],["202410221430","5.86","5.90","5.90","5.85","7376.00",{},"12.81"],["202410221445","5.89","5.88","5.90","5.86","5221.00",{},"9.06"],["202410221500","5.88","5.88","5.88","5.85","6974.00",{},"12.11"]],"prec":"5.71"}}}