{"code":0,"msg":"","data":{"sh603999":{"qt":{"sh603999":["1","\u8bfb\u8005\u4f20\u5a92","603999","6.03","6.04","6.04","140127","62295","77832","6.02","1092","6.01","2381","6.00","690","5.99","393","5.98","1652","6.03","510","6.04","186","6.05","243","6.06","285","6.07","697","","20250430161414","-0.01","-0.17","6.12","6.01","6.03\/140127\/85098552","140127","8510","2.43","55.19","","6.12","6.01","1.82","34.73","34.73","1.74","6.64","5.44","0.91","4287","6.07","92.65","55.79","","","1.17","8509.8552","0.0000","0"," ","GP-A","-1.95","-1.95","0.86","3.16","2.40","8.57","4.40","-4.89","-15.07","-1.31","576000000","576000000","52.74","23.82","576000000","","","9.08","-0.17","","CNY","0","___D__F__N","6.12","-2134"],"market":["2025-05-01 19:01:46|HK_close_\u52b3\u52a8\u8282\u4f11\u5e02|SH_close_\u52b3\u52a8\u8282\u4f11\u5e02|SZ_close_\u52b3\u52a8\u8282\u4f11\u5e02|US_close_\u672a\u5f00\u76d8|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u52b3\u52a8\u8282\u4f11\u5e02|NEWSZ_close_\u52b3\u52a8\u8282\u4f11\u5e02|NEWHK_close_\u52b3\u52a8\u8282\u4f11\u5e02|NEWUS_close_\u672a\u5f00\u76d8|REPO_close_\u52b3\u52a8\u8282\u4f11\u5e02|UK_open_\u4ea4\u6613\u4e2d|KCB_close_\u52b3\u52a8\u8282\u4f11\u5e02|IT_close_\u52b3\u52a8\u8282\u4f11\u5e02|MY_close_\u52b3\u52a8\u8282\u4f11\u5e02|EU_close_\u52b3\u52a8\u8282\u4f11\u5e02|AH_close_\u52b3\u52a8\u8282\u4f11\u5e02|DE_close_\u52b3\u52a8\u65e5\u4f11\u5e02|JW_close_\u52b3\u52a8\u8282\u4f11\u5e02|CYB_close_\u52b3\u52a8\u8282\u4f11\u5e02|USA_close_\u672a\u5f00\u76d8|USB_open_\u76d8\u524d\u4ea4\u6613|ZQ_close_\u52b3\u52a8\u8282\u4f11\u5e02"],"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":[["202504020945","7.01","7.12","7.35","6.95","146353.88",{},"254.0866"],["202504021000","7.12","7.10","7.18","7.06","42705.12",{},"74.1408"],["202504021015","7.10","7.01","7.11","7.00","25032.76",{},"43.4597"],["202504021030","7.00","7.01","7.04","6.96","22615.00",{},"39.2622"],["202504021045","7.01","7.00","7.02","6.97","9636.00",{},"16.7292"],["202504021100","7.00","6.97","7.01","6.96","13264.00",{},"23.0278"],["202504021115","6.97","6.90","6.98","6.90","21662.00",{},"37.6076"],["202504021130","6.90","6.90","6.93","6.88","16885.00",{},"29.3142"],["202504021315","6.88","6.97","6.97","6.88","9930.40",{},"17.2403"],["202504021330","6.98","6.97","7.04","6.97","10883.00",{},"18.8941"],["202504021345","6.97","6.95","6.98","6.91","7166.00",{},"12.4410"],["202504021400","6.96","6.97","6.97","6.94","5188.00",{},"9.0069"],["202504021415","6.97","6.96","6.99","6.96","4619.00",{},"8.0191"],["202504021430","6.96","6.96","6.98","6.96","4918.00",{},"8.5382"],["202504021445","6.97","6.89","6.97","6.83","26226.00",{},"45.5312"],["202504021500","6.90","6.86","6.92","6.85","36277.21",{},"62.9813"],["202504030945","6.79","7.00","7.12","6.73","97381.00",{},"169.0642"],["202504031000","7.00","6.98","7.12","6.98","68875.40",{},"119.5753"],["202504031015","6.98","7.01","7.07","6.98","29706.00",{},"51.5729"],["202504031030","7.00","7.08","7.10","7.00","30265.60",{},"52.5444"],["202504031045","7.08","7.55","7.55","7.01","187747.56",{},"325.9506"],["202504031100","7.55","7.55","7.55","7.46","147947.40",{},"256.8531"],["202504031115","7.55","7.55","7.55","7.55","41941.30",{},"72.8148"],["202504031130","7.55","7.55","7.55","7.55","15799.38",{},"27.4295"],["202504031315","7.55","7.40","7.55","7.33","73512.40",{},"127.6257"],["202504031330","7.40","7.27","7.40","7.20","49722.68",{},"86.3241"],["202504031345","7.26","7.37","7.46","7.23","21573.00",{},"37.4531"],["202504031400","7.37","7.34","7.39","7.32","10027.00",{},"17.4080"],["202504031415","7.34","7.41","7.41","7.34","10219.00",{},"17.7413"],["202504031430","7.41","7.44","7.55","7.39","59169.00",{},"102.7240"],["202504031445","7.43","7.42","7.45","7.41","13778.00",{},"23.9201"],["202504031500","7.42","7.25","7.42","7.22","43145.80",{},"74.9059"],["202504070945","6.72","6.53","6.81","6.53","123605.04",{},"214.5921"],["202504071000","6.53","6.53","6.53","6.53","6836.00",{},"11.8681"],["202504071015","6.53","6.53","6.53","6.53","5754.00",{},"9.9896"],["202504071030","6.53","6.53","6.53","6.53","2837.00",{},"4.9253"],["202504071045","6.53","6.53","6.53","6.53","1666.00",{},"2.8924"],["202504071100","6.53","6.53","6.53","6.53","2070.00",{},"3.5938"],["202504071115","6.53","6.53","6.53","6.53","855.00",{},"1.4844"],["202504071130","6.53","6.53","6.53","6.53","752.00",{},"1.3056"],["202504071315","6.53","6.53","6.53","6.53","819.00",{},"1.4219"],["202504071330","6.53","6.53","6.53","6.53","277.00",{},"0.4809"],["202504071345","6.53","6.53","6.53","6.53","645.00",{},"1.1198"],["202504071400","6.53","6.53","6.53","6.53","186.00",{},"0.3229"],["202504071415","6.53","6.53","6.53","6.53","371.00",{},"0.6441"],["202504071430","6.53","6.53","6.53","6.53","482.00",{},"0.8368"],["202504071445","6.53","6.53","6.53","6.53","683.00",{},"1.1858"],["202504071500","6.53","6.53","6.53","6.53","830.00",{},"1.4410"],["202504080945","5.88","5.88","6.09","5.88","266312.00",{},"462.3472"],["202504081000","5.88","5.88","5.89","5.88","25237.00",{},"43.8142"],["202504081015","5.88","5.89","5.91","5.88","71832.20",{},"124.7087"],["202504081030","5.90","5.88","5.91","5.88","32170.80",{},"55.8521"],["202504081045","5.88","5.88","5.88","5.88","4067.00",{},"7.0608"],["202504081100","5.88","5.88","5.90","5.88","32320.00",{},"56.1111"],["202504081115","5.89","5.89","5.93","5.88","36338.00",{},"63.0868"],["202504081130","5.89","5.97","5.97","5.88","24702.00",{},"42.8854"],["202504081315","5.97","5.92","6.03","5.91","36794.00",{},"63.8785"],["202504081330","5.91","5.88","5.92","5.88","22697.00",{},"39.4045"],["202504081345","5.88","5.88","5.88","5.88","5877.00",{},"10.2031"],["202504081400","5.88","5.88","5.88","5.88","3883.00",{},"6.7413"],["202504081415","5.88","5.88","5.88","5.88","3942.00",{},"6.8438"],["202504081430","5.88","5.88","5.88","5.88","1717.00",{},"2.9809"],["202504081445","5.88","5.88","5.88","5.88","4479.00",{},"7.7760"],["202504081500","5.88","5.88","5.93","5.88","57487.88",{},"99.8053"],["202504090945","5.67","5.37","5.67","5.29","135963.00",{},"236.0469"],["202504091000","5.38","5.48","5.49","5.32","32227.40",{},"55.9503"],["202504091015","5.48","5.58","5.60","5.46","33181.00",{},"57.6059"],["202504091030","5.58","5.59","5.66","5.52","30055.00",{},"52.1788"],["202504091045","5.60","5.56","5.62","5.55","13020.00",{},"22.6042"],["202504091100","5.55","5.62","5.62","5.55","7785.28",{},"13.5161"],["202504091115","5.62","5.55","5.63","5.50","11228.72",{},"19.4943"],["202504091130","5.55","5.71","5.83","5.53","29620.06",{},"51.4237"],["202504091315","5.70","5.73","5.76","5.64","8003.00",{},"13.8941"],["202504091330","5.74","5.84","5.84","5.74","12785.00",{},"22.1962"],["202504091345","5.83","5.83","5.86","5.78","16770.00",{},"29.1146"],["202504091400","5.83","5.75","5.86","5.72","19420.00",{},"33.7153"],["202504091415","5.72","5.83","5.83","5.72","12600.00",{},"21.8750"],["202504091430","5.83","5.84","5.87","5.81","11531.00",{},"20.0191"],["202504091445","5.84","5.88","5.90","5.83","32361.00",{},"56.1823"],["202504091500","5.88","5.86","5.90","5.86","29487.00",{},"51.1927"],["202504100945","5.84","5.96","6.03","5.81","112806.00",{},"195.8438"],["202504101000","5.96","6.05","6.07","5.96","44311.00",{},"76.9288"],["202504101015","6.05","6.00","6.05","5.98","30182.00",{},"52.3993"],["202504101030","6.01","6.04","6.05","6.00","23460.78",{},"40.7305"],["202504101045","6.04","6.08","6.17","6.04","38228.00",{},"66.3681"],["202504101100","6.08","6.04","6.08","6.00","17965.00",{},"31.1892"],["202504101115","6.04","6.03","6.07","6.00","10744.00",{},"18.6528"],["202504101130","6.03","6.00","6.05","5.99","11746.00",{},"20.3924"],["202504101315","6.01","6.00","6.01","5.96","15054.00",{},"26.1354"],["202504101330","6.00","6.01","6.02","5.98","8625.00",{},"14.9740"],["202504101345","6.01","6.03","6.03","5.99","8752.00",{},"15.1944"],["202504101400","6.03","5.99","6.03","5.98","9865.00",{},"17.1267"],["202504101415","5.99","6.00","6.01","5.97","11501.00",{},"19.9670"],["202504101430","6.00","5.97","6.00","5.96","20891.00",{},"36.2691"],["202504101445","5.97","5.91","5.99","5.91","27567.76",{},"47.8607"],["202504101500","5.91","5.93","5.95","5.89","37833.40",{},"65.6830"],["202504110945","5.87","5.88","5.98","5.82","50006.42",{},"86.8167"],["202504111000","5.88","5.88","5.93","5.88","19398.00",{},"33.6771"],["202504111015","5.89","5.86","5.89","5.84","25639.00",{},"44.5122"],["202504111030","5.86","5.89","5.91","5.85","9275.00",{},"16.1024"],["202504111045","5.89","5.86","5.90","5.85","9746.00",{},"16.9201"],["202504111100","5.86","5.84","5.87","5.83","12673.00",{},"22.0017"],["202504111115","5.85","5.84","5.86","5.83","8315.00",{},"14.4358"],["202504111130","5.84","5.83","5.85","5.82","12446.00",{},"21.6076"],["202504111315","5.83","5.88","5.89","5.83","11953.78",{},"20.7531"],["202504111330","5.88","5.89","5.89","5.86","7167.00",{},"12.4427"],["202504111345","5.89","5.93","5.94","5.86","15424.00",{},"26.7778"],["202504111400","5.93","5.90","5.94","5.88","15970.00",{},"27.7257"],["202504111415","5.90","5.89","5.91","5.88","8439.00",{},"14.6510"],["202504111430","5.89","5.87","5.90","5.87","7834.00",{},"13.6007"],["202504111445","5.87","5.85","5.88","5.83","17100.00",{},"29.6875"],["202504111500","5.84","5.82","5.85","5.82","26155.00",{},"45.4080"],["202504140945","5.88","5.98","6.00","5.88","69940.78",{},"121.4250"],["202504141000","5.98","5.97","6.01","5.97","29651.00",{},"51.4774"],["202504141015","5.97","6.01","6.03","5.97","20313.00",{},"35.2656"],["202504141030","6.02","6.00","6.02","5.98","12647.00",{},"21.9566"],["202504141045","6.00","6.01","6.02","5.99","7827.00",{},"13.5885"],["202504141100","6.01","6.02","6.02","6.00","10240.00",{},"17.7778"],["202504141115","6.02","6.00","6.03","5.99","12613.00",{},"21.8976"],["202504141130","6.00","6.00","6.02","6.00","7088.00",{},"12.3056"],["202504141315","6.00","5.95","6.01","5.94","15240.00",{},"26.4583"],["202504141330","5.95","5.93","5.96","5.91","14102.00",{},"24.4826"],["202504141345","5.93","5.92","5.93","5.90","9200.00",{},"15.9722"],["202504141400","5.92","5.93","5.93","5.91","4980.00",{},"8.6458"],["202504141415","5.92","5.93","5.93","5.91","5643.00",{},"9.7969"],["202504141430","5.93","5.92","5.93","5.91","5367.00",{},"9.3177"],["202504141445","5.92","5.96","5.96","5.92","10691.00",{},"18.5608"],["202504141500","5.96","5.99","6.00","5.95","24507.00",{},"42.5469"],["202504150945","5.96","6.07","6.24","5.96","82507.00",{},"143.2413"],["202504151000","6.08","6.03","6.09","6.02","25111.00",{},"43.5955"],["202504151015","6.02","6.02","6.05","6.00","17527.00",{},"30.4288"],["202504151030","6.02","6.04","6.05","6.01","9459.00",{},"16.4219"],["202504151045","6.04","6.06","6.07","6.04","6533.00",{},"11.3420"],["202504151100","6.06","6.04","6.06","6.03","7752.00",{},"13.4583"],["202504151115","6.04","6.07","6.07","6.03","7324.00",{},"12.7153"],["202504151130","6.06","6.02","6.07","6.01","7090.00",{},"12.3090"],["202504151315","6.02","5.97","6.03","5.97","9264.00",{},"16.0833"],["202504151330","5.97","6.01","6.01","5.97","6570.00",{},"11.4062"],["202504151345","6.01","6.03","6.04","5.99","7374.00",{},"12.8021"],["202504151400","6.03","6.03","6.05","6.02","6200.00",{},"10.7639"],["202504151415","6.03","6.02","6.03","6.00","7580.00",{},"13.1597"],["202504151430","6.03","6.04","6.07","6.02","17665.00",{},"30.6684"],["202504151445","6.04","6.06","6.07","6.04","10263.00",{},"17.8177"],["202504151500","6.06","6.07","6.08","6.05","18680.00",{},"32.4306"],["202504160945","6.19","6.19","6.23","6.10","95266.80",{},"165.3938"],["202504161000","6.19","6.68","6.68","6.19","178906.80",{},"310.6021"],["202504161015","6.68","6.68","6.68","6.55","80656.00",{},"140.0278"],["202504161030","6.68","6.57","6.68","6.55","46370.04",{},"80.5035"],["202504161045","6.57","6.42","6.58","6.42","88926.00",{},"154.3854"],["202504161100","6.42","6.46","6.48","6.40","28291.00",{},"49.1163"],["202504161115","6.46","6.41","6.47","6.40","15592.80",{},"27.0708"],["202504161130","6.41","6.43","6.48","6.41","17519.00",{},"30.4149"],["202504161315","6.43","6.42","6.45","6.39","20131.00",{},"34.9497"],["202504161330","6.43","6.35","6.44","6.34","12952.00",{},"22.4861"],["202504161345","6.36","6.32","6.41","6.32","10849.00",{},"18.8351"],["202504161400","6.32","6.34","6.35","6.31","9501.00",{},"16.4948"],["202504161415","6.34","6.38","6.43","6.33","13508.00",{},"23.4514"],["202504161430","6.38","6.36","6.38","6.35","4596.00",{},"7.9792"],["202504161445","6.36","6.36","6.37","6.34","15360.00",{},"26.6667"],["202504161500","6.36","6.34","6.41","6.34","40027.00",{},"69.4913"],["202504170945","6.32","6.23","6.32","6.12","122872.80",{},"213.3208"],["202504171000","6.23","6.23","6.28","6.22","41505.00",{},"72.0573"],["202504171015","6.23","6.23","6.25","6.18","33379.00",{},"57.9497"],["202504171030","6.22","6.24","6.27","6.21","25697.00",{},"44.6128"],["202504171045","6.23","6.21","6.26","6.20","16259.00",{},"28.2274"],["202504171100","6.21","6.23","6.26","6.20","11147.00",{},"19.3524"],["202504171115","6.22","6.23","6.25","6.21","9671.00",{},"16.7899"],["202504171130","6.22","6.26","6.27","6.22","12147.80",{},"21.0899"],["202504171315","6.25","6.22","6.28","6.21","10062.00",{},"17.4688"],["202504171330","6.22","6.23","6.25","6.22","7680.00",{},"13.3333"],["202504171345","6.23","6.26","6.26","6.22","7883.00",{},"13.6858"],["202504171400","6.25","6.26","6.29","6.24","16066.00",{},"27.8924"],["202504171415","6.25","6.28","6.28","6.24","11976.00",{},"20.7917"],["202504171430","6.27","6.25","6.28","6.24","12850.00",{},"22.3090"],["202504171445","6.25","6.21","6.26","6.20","31622.00",{},"54.8993"],["202504171500","6.21","6.19","6.23","6.19","56974.40",{},"98.9139"],["202504180945","6.18","6.14","6.23","6.12","47770.00",{},"82.9340"],["202504181000","6.14","6.22","6.35","6.14","77664.00",{},"134.8333"],["202504181015","6.23","6.21","6.27","6.20","23781.00",{},"41.2865"],["202504181030","6.21","6.21","6.22","6.17","13043.00",{},"22.6441"],["202504181045","6.20","6.19","6.21","6.17","11202.00",{},"19.4479"],["202504181100","6.19","6.16","6.19","6.16","9064.00",{},"15.7361"],["202504181115","6.16","6.18","6.18","6.16","8209.00",{},"14.2517"],["202504181130","6.18","6.17","6.18","6.15","7917.00",{},"13.7448"],["202504181315","6.17","6.16","6.20","6.16","9048.00",{},"15.7083"],["202504181330","6.16","6.18","6.19","6.15","6722.00",{},"11.6701"],["202504181345","6.18","6.16","6.19","6.16","6804.00",{},"11.8125"],["202504181400","6.16","6.19","6.22","6.16","9308.00",{},"16.1597"],["202504181415","6.19","6.22","6.23","6.19","9369.00",{},"16.2656"],["202504181430","6.22","6.20","6.22","6.19","11483.00",{},"19.9358"],["202504181445","6.20","6.19","6.20","6.18","15442.00",{},"26.8090"],["202504181500","6.19","6.18","6.21","6.18","42906.00",{},"74.4896"],["202504210945","6.14","6.13","6.16","6.01","59876.00",{},"103.9514"],["202504211000","6.12","6.19","6.24","6.12","39268.00",{},"68.1736"],["202504211015","6.19","6.17","6.20","6.16","13344.00",{},"23.1667"],["202504211030","6.17","6.20","6.20","6.16","10674.00",{},"18.5312"],["202504211045","6.20","6.19","6.20","6.18","8128.00",{},"14.1111"],["202504211100","6.19","6.21","6.22","6.18","10545.00",{},"18.3073"],["202504211115","6.22","6.23","6.27","6.21","20780.00",{},"36.0764"],["202504211130","6.23","6.23","6.24","6.22","5109.00",{},"8.8698"],["202504211315","6.23","6.19","6.24","6.19","5699.00",{},"9.8941"],["202504211330","6.19","6.20","6.22","6.19","5591.00",{},"9.7066"],["202504211345","6.20","6.19","6.21","6.18","6863.00",{},"11.9149"],["202504211400","6.19","6.20","6.21","6.19","6947.00",{},"12.0608"],["202504211415","6.20","6.19","6.20","6.18","9241.00",{},"16.0434"],["202504211430","6.19","6.20","6.21","6.18","8053.00",{},"13.9809"],["202504211445","6.20","6.20","6.21","6.19","16320.00",{},"28.3333"],["202504211500","6.19","6.24","6.24","6.19","24006.80",{},"41.6785"],["202504220945","6.21","6.20","6.26","6.18","38391.00",{},"66.6510"],["202504221000","6.20","6.18","6.20","6.14","21465.00",{},"37.2656"],["202504221015","6.18","6.16","6.18","6.15","14046.04",{},"24.3855"],["202504221030","6.16","6.16","6.19","6.16","10431.00",{},"18.1094"],["202504221045","6.16","6.17","6.19","6.16","9932.00",{},"17.2431"],["202504221100","6.18","6.18","6.18","6.15","8568.00",{},"14.8750"],["202504221115","6.18","6.17","6.18","6.15","5763.00",{},"10.0052"],["202504221130","6.17","6.21","6.26","6.16","20068.00",{},"34.8403"],["202504221315","6.21","6.18","6.22","6.17","6880.00",{},"11.9444"],["202504221330","6.18","6.18","6.19","6.18","2510.00",{},"4.3576"],["202504221345","6.19","6.19","6.21","6.18","8352.00",{},"14.5000"],["202504221400","6.19","6.18","6.20","6.17","7869.00",{},"13.6615"],["202504221415","6.19","6.24","6.25","6.18","16689.00",{},"28.9740"],["202504221430","6.24","6.23","6.24","6.22","7074.00",{},"12.2812"],["202504221445","6.23","6.21","6.24","6.21","15264.00",{},"26.5000"],["202504221500","6.21","6.23","6.23","6.21","16352.00",{},"28.3889"],["202504230945","6.23","6.19","6.26","6.19","35154.80",{},"61.0326"],["202504231000","6.19","6.19","6.21","6.18","19707.00",{},"34.2135"],["202504231015","6.19","6.17","6.19","6.14","19251.00",{},"33.4219"],["202504231030","6.16","6.17","6.17","6.15","9056.00",{},"15.7222"],["202504231045","6.17","6.18","6.19","6.14","12278.00",{},"21.3160"],["202504231100","6.18","6.17","6.19","6.17","5187.00",{},"9.0052"],["202504231115","6.17","6.17","6.18","6.16","4439.00",{},"7.7066"],["202504231130","6.16","6.17","6.17","6.15","5723.00",{},"9.9358"],["202504231315","6.17","6.18","6.18","6.16","9686.00",{},"16.8160"],["202504231330","6.19","6.19","6.20","6.18","6454.00",{},"11.2049"],["202504231345","6.19","6.19","6.20","6.16","8102.00",{},"14.0660"],["202504231400","6.19","6.18","6.19","6.18","3906.00",{},"6.7812"],["202504231415","6.18","6.14","6.18","6.13","11312.00",{},"19.6389"],["202504231430","6.14","6.15","6.16","6.13","8167.00",{},"14.1788"],["202504231445","6.15","6.16","6.17","6.15","8461.00",{},"14.6892"],["202504231500","6.16","6.15","6.17","6.14","19058.00",{},"33.0868"],["202504240945","6.14","6.17","6.18","6.04","36316.00",{},"63.0486"],["202504241000","6.17","6.17","6.18","6.12","13487.00",{},"23.4149"],["202504241015","6.17","6.14","6.17","6.14","7552.00",{},"13.1111"],["202504241030","6.15","6.13","6.15","6.12","8230.00",{},"14.2882"],["202504241045","6.13","6.09","6.13","6.08","8954.00",{},"15.5451"],["202504241100","6.09","6.04","6.09","6.01","22877.00",{},"39.7170"],["202504241115","6.04","5.98","6.05","5.98","17766.00",{},"30.8438"],["202504241130","5.98","5.98","6.00","5.96","13689.00",{},"23.7656"],["202504241315","5.98","5.98","6.01","5.96","9502.00",{},"16.4965"],["202504241330","5.98","6.01","6.01","5.98","5611.00",{},"9.7413"],["202504241345","6.01","6.02","6.03","6.01","3482.00",{},"6.0451"],["202504241400","6.02","6.01","6.05","6.01","4146.00",{},"7.1979"],["202504241415","6.01","6.01","6.02","6.00","6166.00",{},"10.7049"],["202504241430","6.01","6.00","6.01","5.99","6237.00",{},"10.8281"],["202504241445","6.00","6.00","6.02","5.99","8886.00",{},"15.4271"],["202504241500","6.01","5.99","6.01","5.99","21629.00",{},"37.5503"],["202504250945","5.97","5.98","6.03","5.97","20466.58",{},"35.5323"],["202504251000","5.98","6.00","6.00","5.94","17315.00",{},"30.0608"],["202504251015","5.99","5.99","6.00","5.96","7825.00",{},"13.5851"],["202504251030","5.99","5.99","6.00","5.98","4332.00",{},"7.5208"],["202504251045","5.99","6.00","6.01","5.99","4000.00",{},"6.9444"],["202504251100","6.00","5.99","6.00","5.98","3585.00",{},"6.2240"],["202504251115","6.00","6.04","6.04","5.99","9706.00",{},"16.8507"],["202504251130","6.03","6.03","6.05","6.02","5473.00",{},"9.5017"],["202504251315","6.02","6.04","6.05","6.02","3375.00",{},"5.8594"],["202504251330","6.04","6.02","6.06","6.02","4820.00",{},"8.3681"],["202504251345","6.03","6.02","6.04","6.01","5420.00",{},"9.4097"],["202504251400","6.02","6.00","6.03","6.00","6740.00",{},"11.7014"],["202504251415","6.00","5.98","6.01","5.98","5492.00",{},"9.5347"],["202504251430","5.98","6.00","6.00","5.98","3543.00",{},"6.1510"],["202504251445","6.00","5.99","6.00","5.98","5140.00",{},"8.9236"],["202504251500","5.99","5.99","6.00","5.97","11649.00",{},"20.2240"],["202504280945","5.96","6.03","6.06","5.96","28636.00",{},"49.7153"],["202504281000","6.03","5.97","6.06","5.96","16505.00",{},"28.6545"],["202504281015","5.97","5.98","5.99","5.96","7461.00",{},"12.9531"],["202504281030","5.98","5.99","5.99","5.96","6615.00",{},"11.4844"],["202504281045","5.99","6.03","6.08","5.99","19359.00",{},"33.6094"],["202504281100","6.03","6.01","6.04","6.01","5963.00",{},"10.3524"],["202504281115","6.01","6.01","6.03","6.00","3290.00",{},"5.7118"],["202504281130","6.01","5.99","6.01","5.99","3752.00",{},"6.5139"],["202504281315","5.99","6.00","6.03","5.99","2791.20",{},"4.8458"],["202504281330","6.00","6.02","6.02","5.99","2926.00",{},"5.0799"],["202504281345","6.02","6.02","6.02","6.01","2054.00",{},"3.5660"],["202504281400","6.02","6.00","6.02","5.99","2679.00",{},"4.6510"],["202504281415","6.00","6.00","6.00","5.99","1970.00",{},"3.4201"],["202504281430","5.99","5.97","6.00","5.97","6592.00",{},"11.4444"],["202504281445","5.97","5.97","5.98","5.96","8733.87",{},"15.1630"],["202504281500","5.96","5.96","5.97","5.95","10688.00",{},"18.5556"],["202504290945","5.96","6.01","6.02","5.85","27331.80",{},"47.4510"],["202504291000","6.00","6.09","6.14","5.99","28214.00",{},"48.9826"],["202504291015","6.09","6.07","6.12","6.05","17597.00",{},"30.5503"],["202504291030","6.07","6.06","6.08","6.04","10701.00",{},"18.5781"],["202504291045","6.06","6.06","6.07","6.04","5699.00",{},"9.8941"],["202504291100","6.06","6.06","6.07","6.06","3357.00",{},"5.8281"],["202504291115","6.05","6.08","6.10","6.05","5543.00",{},"9.6233"],["202504291130","6.09","6.06","6.09","6.06","2113.00",{},"3.6684"],["202504291315","6.06","6.04","6.07","6.04","4855.00",{},"8.4288"],["202504291330","6.04","6.05","6.05","6.04","2239.00",{},"3.8872"],["202504291345","6.05","6.04","6.05","6.03","3424.00",{},"5.9444"],["202504291400","6.04","6.02","6.04","6.01","3808.00",{},"6.6111"],["202504291415","6.01","6.05","6.05","6.01","5064.00",{},"8.7917"],["202504291430","6.05","6.04","6.06","6.04","3944.00",{},"6.8472"],["202504291445","6.04","6.03","6.06","6.03","3671.00",{},"6.3733"],["202504291500","6.03","6.04","6.05","6.03","10878.00",{},"18.8854"],["202504300945","6.04","6.10","6.12","6.04","29690.00",{},"51.55"],["202504301000","6.11","6.10","6.11","6.08","12683.00",{},"22.02"],["202504301015","6.09","6.11","6.12","6.09","11720.00",{},"20.35"],["202504301030","6.11","6.08","6.11","6.08","9120.00",{},"15.83"],["202504301045","6.08","6.07","6.09","6.06","8761.00",{},"15.21"],["202504301100","6.07","6.08","6.08","6.07","2775.00",{},"4.82"],["202504301115","6.08","6.07","6.08","6.07","2657.00",{},"4.61"],["202504301130","6.07","6.08","6.08","6.07","2903.00",{},"5.04"],["202504301315","6.08","6.06","6.08","6.04","14365.00",{},"24.94"],["202504301330","6.06","6.06","6.07","6.05","4532.00",{},"7.87"],["202504301345","6.06","6.07","6.08","6.05","4046.00",{},"7.02"],["202504301400","6.07","6.08","6.08","6.06","4575.00",{},"7.94"],["202504301415","6.07","6.07","6.09","6.06","6335.00",{},"11.00"],["202504301430","6.07","6.06","6.07","6.05","4058.00",{},"7.05"],["202504301445","6.05","6.03","6.06","6.01","10668.00",{},"18.52"],["202504301500","6.03","6.03","6.04","6.02","11239.00",{},"19.51"]],"prec":"6.04"}}}