{"code":0,"msg":"","data":{"sh603999":{"qt":{"sh603999":["1","\u8bfb\u8005\u4f20\u5a92","603999","6.91","6.83","6.69","89182","45712","43470","6.90","210","6.89","90","6.88","700","6.87","30","6.86","28","6.91","1145","6.92","183","6.93","235","6.94","311","6.95","19","","20260330161418","0.08","1.17","6.91","6.69","6.91\/89182\/61014464","89182","6101","1.55","46.55","","6.91","6.69","3.22","39.80","39.80","1.93","7.51","6.15","0.85","-835","6.84","46.55","46.55","","","1.06","6101.4464","0.0000","0"," ","GP-A","-1.71","5.82","0.48","4.14","3.30","8.89","5.26","-7.25","-7.99","-0.86","576000000","576000000","-28.30","5.66","576000000","","","0.04","0.29","","CNY","0","___D__F__N","6.99","-728",""],"market":["2026-03-30 23:57:31|HK_close_\u5df2\u6536\u76d8|SH_close_\u5df2\u6536\u76d8|SZ_close_\u5df2\u6536\u76d8|US_open_\u4ea4\u6613\u4e2d|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u6536\u76d8|NEWSZ_close_\u5df2\u6536\u76d8|NEWHK_close_\u5df2\u6536\u76d8|NEWUS_open_\u4ea4\u6613\u4e2d|REPO_close_\u5df2\u6536\u76d8|UK_close_\u5df2\u6536\u76d8|KCB_close_\u5df2\u6536\u76d8|IT_close_\u5df2\u6536\u76d8|MY_close_\u5df2\u6536\u76d8|EU_close_\u5df2\u6536\u76d8|AH_close_\u5df2\u6536\u76d8|DE_close_\u5df2\u6536\u76d8|JW_close_\u5df2\u6536\u76d8|CYB_close_\u5df2\u6536\u76d8|USA_close_\u672a\u5f00\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u5df2\u6536\u76d8"],"zjlx":[]},"m30":[["202601261000","7.55","7.45","7.58","7.44","30713.80",{},"53.3226"],["202601261030","7.45","7.44","7.50","7.42","17294.00",{},"30.0243"],["202601261100","7.45","7.45","7.48","7.42","9598.00",{},"16.6632"],["202601261130","7.45","7.49","7.52","7.45","7877.00",{},"13.6753"],["202601261330","7.49","7.42","7.49","7.41","7837.00",{},"13.6059"],["202601261400","7.42","7.41","7.42","7.38","6891.00",{},"11.9635"],["202601261430","7.41","7.49","7.49","7.38","8224.00",{},"14.2778"],["202601261500","7.49","7.51","7.55","7.49","20033.00",{},"34.7795"],["202601271000","7.50","7.38","7.56","7.32","26888.00",{},"46.6806"],["202601271030","7.38","7.36","7.44","7.34","16093.00",{},"27.9392"],["202601271100","7.36","7.33","7.39","7.33","8798.00",{},"15.2743"],["202601271130","7.33","7.35","7.38","7.33","7123.00",{},"12.3663"],["202601271330","7.35","7.35","7.36","7.30","10016.90",{},"17.3905"],["202601271400","7.35","7.42","7.42","7.34","6904.00",{},"11.9861"],["202601271430","7.42","7.41","7.42","7.39","6606.00",{},"11.4688"],["202601271500","7.40","7.41","7.42","7.39","10633.00",{},"18.4601"],["202601281000","7.36","7.40","7.47","7.35","21111.00",{},"36.6510"],["202601281030","7.40","7.42","7.42","7.36","8296.00",{},"14.4028"],["202601281100","7.42","7.41","7.44","7.39","9878.00",{},"17.1493"],["202601281130","7.41","7.39","7.42","7.35","8722.00",{},"15.1424"],["202601281330","7.39","7.39","7.41","7.37","6822.00",{},"11.8438"],["202601281400","7.39","7.34","7.40","7.34","7978.00",{},"13.8507"],["202601281430","7.33","7.33","7.37","7.33","6456.00",{},"11.2083"],["202601281500","7.33","7.35","7.36","7.32","11555.00",{},"20.0608"],["202601291000","7.31","7.61","7.62","7.26","52217.40",{},"90.6552"],["202601291030","7.62","7.62","7.67","7.58","37854.20",{},"65.7191"],["202601291100","7.63","7.62","7.66","7.60","11821.00",{},"20.5226"],["202601291130","7.61","7.58","7.63","7.57","10939.00",{},"18.9913"],["202601291330","7.58","7.51","7.60","7.51","10011.00",{},"17.3802"],["202601291400","7.51","7.50","7.55","7.50","10152.00",{},"17.6250"],["202601291430","7.51","7.53","7.55","7.47","14129.40",{},"24.5302"],["202601291500","7.53","7.53","7.54","7.51","15891.00",{},"27.5885"],["202601301000","7.45","7.61","7.65","7.36","60330.00",{},"104.7396"],["202601301030","7.60","7.66","7.70","7.57","39981.00",{},"69.4115"],["202601301100","7.66","7.67","7.71","7.60","31207.00",{},"54.1788"],["202601301130","7.67","7.67","7.74","7.64","23543.00",{},"40.8733"],["202601301330","7.67","7.72","7.74","7.67","20994.00",{},"36.4479"],["202601301400","7.72","7.72","7.74","7.69","12610.00",{},"21.8924"],["202601301430","7.71","7.68","7.74","7.68","15622.00",{},"27.1215"],["202601301500","7.68","7.77","7.77","7.68","46435.00",{},"80.6163"],["202602021000","7.61","7.77","7.90","7.61","95949.00",{},"166.5781"],["202602021030","7.76","7.84","7.88","7.75","34898.00",{},"60.5868"],["202602021100","7.84","7.78","7.84","7.77","20404.00",{},"35.4236"],["202602021130","7.78","7.80","7.84","7.77","13129.00",{},"22.7934"],["202602021330","7.79","7.77","7.81","7.77","10963.00",{},"19.0330"],["202602021400","7.77","7.77","7.78","7.71","19753.00",{},"34.2934"],["202602021430","7.77","7.71","7.79","7.71","18513.00",{},"32.1406"],["202602021500","7.71","7.67","7.72","7.67","26483.00",{},"45.9774"],["202602031000","7.68","7.84","7.90","7.68","72206.00",{},"125.3576"],["202602031030","7.83","7.80","7.88","7.80","32366.00",{},"56.1910"],["202602031100","7.80","7.82","7.82","7.74","20266.80",{},"35.1854"],["202602031130","7.81","7.82","7.82","7.75","12759.00",{},"22.1510"],["202602031330","7.83","7.81","7.83","7.77","11153.00",{},"19.3628"],["202602031400","7.81","7.78","7.81","7.77","8285.00",{},"14.3837"],["202602031430","7.77","7.76","7.78","7.75","10295.00",{},"17.8733"],["202602031500","7.76","7.80","7.80","7.75","21580.00",{},"37.4653"],["202602041000","7.77","7.86","8.07","7.73","92182.00",{},"160.0382"],["202602041030","7.86","7.85","7.92","7.84","14762.00",{},"25.6285"],["202602041100","7.85","7.89","7.92","7.85","16613.00",{},"28.8420"],["202602041130","7.88","7.86","7.91","7.83","17376.00",{},"30.1667"],["202602041330","7.87","7.85","7.87","7.81","14582.00",{},"25.3160"],["202602041400","7.86","7.83","7.87","7.82","11314.80",{},"19.6438"],["202602041430","7.82","7.85","7.89","7.82","21960.24",{},"38.1254"],["202602041500","7.85","7.89","7.91","7.82","29041.00",{},"50.4184"],["202602051000","7.82","8.19","8.21","7.82","101972.00",{},"177.0347"],["202602051030","8.19","8.06","8.24","8.04","47195.00",{},"81.9358"],["202602051100","8.06","8.05","8.10","8.04","22356.00",{},"38.8125"],["202602051130","8.05","8.11","8.11","8.04","13633.00",{},"23.6684"],["202602051330","8.10","8.07","8.11","8.03","16825.00",{},"29.2101"],["202602051400","8.07","8.04","8.07","8.03","11752.00",{},"20.4028"],["202602051430","8.04","8.02","8.05","8.01","14780.00",{},"25.6597"],["202602051500","8.02","8.03","8.05","8.01","33682.55",{},"58.4766"],["202602061000","8.00","7.92","8.04","7.76","83932.00",{},"145.7153"],["202602061030","7.91","7.98","7.99","7.86","25029.00",{},"43.4531"],["202602061100","7.98","7.93","7.98","7.91","13110.00",{},"22.7604"],["202602061130","7.93","7.92","7.94","7.89","12307.00",{},"21.3663"],["202602061330","7.92","7.91","7.95","7.89","13488.00",{},"23.4167"],["202602061400","7.91","7.90","7.91","7.88","8996.00",{},"15.6181"],["202602061430","7.91","7.88","7.91","7.87","11171.00",{},"19.3941"],["202602061500","7.88","7.85","7.88","7.84","24107.00",{},"41.8524"],["202602091000","7.99","7.96","8.10","7.91","62641.00",{},"108.7517"],["202602091030","7.96","7.98","8.01","7.95","16663.00",{},"28.9288"],["202602091100","7.98","8.04","8.05","7.95","14051.00",{},"24.3941"],["202602091130","8.04","8.06","8.06","7.99","11610.00",{},"20.1562"],["202602091330","8.06","8.04","8.07","8.02","12093.00",{},"20.9948"],["202602091400","8.03","8.02","8.04","8.01","11441.00",{},"19.8628"],["202602091430","8.03","8.01","8.03","8.00","11029.00",{},"19.1476"],["202602091500","8.02","8.06","8.06","8.00","25551.00",{},"44.3594"],["202602101000","8.04","8.22","8.30","8.01","103273.81",{},"179.2948"],["202602101030","8.23","8.87","8.87","8.18","170067.00",{},"295.2552"],["202602101100","8.87","8.87","8.87","8.87","9218.00",{},"16.0035"],["202602101130","8.87","8.87","8.87","8.87","7195.00",{},"12.4913"],["202602101330","8.87","8.87","8.87","8.87","5649.00",{},"9.8073"],["202602101400","8.87","8.87","8.87","8.87","2685.40",{},"4.6622"],["202602101430","8.87","8.87","8.87","8.87","1964.00",{},"3.4097"],["202602101500","8.87","8.87","8.87","8.87","6249.00",{},"10.8490"],["202602111000","8.89","8.32","8.89","8.25","301269.00",{},"523.0365"],["202602111030","8.33","8.32","8.44","8.27","98987.80",{},"171.8538"],["202602111100","8.31","8.30","8.36","8.29","42487.00",{},"73.7622"],["202602111130","8.30","8.33","8.35","8.27","37873.00",{},"65.7517"],["202602111330","8.32","8.35","8.39","8.29","35650.69",{},"61.8936"],["202602111400","8.35","8.42","8.67","8.34","91497.36",{},"158.8496"],["202602111430","8.42","8.43","8.50","8.41","30277.00",{},"52.5642"],["202602111500","8.43","8.46","8.46","8.41","55944.80",{},"97.1264"],["202602121000","8.38","8.02","8.42","8.02","187803.00",{},"326.0469"],["202602121030","8.03","8.07","8.13","8.02","43551.00",{},"75.6094"],["202602121100","8.06","8.03","8.09","8.02","26976.36",{},"46.8340"],["202602121130","8.02","8.01","8.05","8.00","29343.00",{},"50.9427"],["202602121330","8.01","8.05","8.08","8.01","18554.00",{},"32.2118"],["202602121400","8.05","8.06","8.07","8.03","16843.00",{},"29.2413"],["202602121430","8.06","7.98","8.06","7.97","32122.00",{},"55.7674"],["202602121500","7.98","7.98","8.00","7.96","59805.00",{},"103.8281"],["202602131000","8.08","7.87","8.10","7.85","102570.60",{},"178.0740"],["202602131030","7.87","7.82","7.88","7.81","37910.00",{},"65.8160"],["202602131100","7.82","7.83","7.87","7.81","15844.00",{},"27.5069"],["202602131130","7.83","7.82","7.84","7.80","15005.00",{},"26.0503"],["202602131330","7.82","7.88","7.88","7.82","20275.00",{},"35.1997"],["202602131400","7.88","7.84","7.90","7.83","13920.00",{},"24.1667"],["202602131430","7.84","7.83","7.85","7.81","18066.00",{},"31.3646"],["202602131500","7.83","7.77","7.86","7.77","48666.80",{},"84.4910"],["202602241000","7.91","7.77","7.91","7.65","91515.60",{},"158.8812"],["202602241030","7.78","7.75","7.78","7.70","31644.00",{},"54.9375"],["202602241100","7.76","7.78","7.78","7.74","12112.00",{},"21.0278"],["202602241130","7.77","7.75","7.78","7.74","11264.00",{},"19.5556"],["202602241330","7.75","7.72","7.76","7.71","10356.00",{},"17.9792"],["202602241400","7.72","7.73","7.74","7.71","12945.00",{},"22.4740"],["202602241430","7.73","7.74","7.75","7.72","10981.00",{},"19.0642"],["202602241500","7.73","7.70","7.74","7.70","30960.00",{},"53.7500"],["202602251000","7.70","7.73","7.74","7.60","40523.00",{},"70.3524"],["202602251030","7.73","7.69","7.74","7.68","21602.00",{},"37.5035"],["202602251100","7.69","7.86","7.89","7.69","74630.00",{},"129.5660"],["202602251130","7.86","7.91","7.95","7.83","40288.00",{},"69.9444"],["202602251330","7.91","7.85","7.91","7.84","14649.00",{},"25.4323"],["202602251400","7.85","7.84","7.85","7.83","11189.00",{},"19.4253"],["202602251430","7.84","7.80","7.85","7.79","15235.00",{},"26.4497"],["202602251500","7.79","7.81","7.82","7.79","20796.06",{},"36.1043"],["202602261000","7.81","8.03","8.23","7.77","137496.06",{},"238.7084"],["202602261030","8.03","7.94","8.04","7.93","27401.00",{},"47.5712"],["202602261100","7.94","7.89","7.95","7.87","18471.00",{},"32.0677"],["202602261130","7.90","7.90","7.90","7.87","11677.00",{},"20.2726"],["202602261330","7.90","7.84","7.90","7.83","18422.00",{},"31.9826"],["202602261400","7.84","7.76","7.84","7.75","31942.00",{},"55.4549"],["202602261430","7.76","7.79","7.82","7.75","15954.69",{},"27.6991"],["202602261500","7.79","7.82","7.84","7.79","30650.00",{},"53.2118"],["202602271000","7.76","7.83","7.93","7.76","62131.00",{},"107.8663"],["202602271030","7.83","7.91","7.92","7.83","29428.00",{},"51.0903"],["202602271100","7.91","7.96","8.00","7.88","24488.00",{},"42.5139"],["202602271130","7.96","7.95","7.99","7.95","14385.00",{},"24.9740"],["202602271330","7.95","7.92","7.96","7.91","11206.00",{},"19.4549"],["202602271400","7.92","7.91","7.93","7.90","11702.00",{},"20.3160"],["202602271430","7.92","7.93","7.93","7.91","7310.00",{},"12.6910"],["202602271500","7.92","7.90","7.92","7.90","23713.60",{},"41.1694"],["202603021000","7.77","7.62","7.83","7.61","79396.00",{},"137.8403"],["202603021030","7.61","7.55","7.64","7.49","46557.00",{},"80.8281"],["202603021100","7.55","7.56","7.59","7.53","14763.00",{},"25.6302"],["202603021130","7.56","7.55","7.58","7.52","11157.00",{},"19.3698"],["202603021330","7.55","7.58","7.60","7.53","15055.00",{},"26.1372"],["202603021400","7.58","7.52","7.58","7.52","10673.00",{},"18.5295"],["202603021430","7.52","7.49","7.52","7.49","20543.00",{},"35.6649"],["202603021500","7.49","7.51","7.53","7.48","25980.00",{},"45.1042"],["202603031000","7.46","7.49","7.63","7.46","45462.00",{},"78.9271"],["202603031030","7.49","7.42","7.49","7.36","29653.00",{},"51.4809"],["202603031100","7.42","7.42","7.45","7.41","9950.00",{},"17.2743"],["202603031130","7.42","7.44","7.48","7.42","6927.32",{},"12.0266"],["202603031330","7.44","7.39","7.45","7.39","13428.68",{},"23.3137"],["202603031400","7.40","7.32","7.43","7.32","14635.00",{},"25.4080"],["202603031430","7.32","7.30","7.33","7.25","28647.00",{},"49.7344"],["202603031500","7.31","7.24","7.31","7.22","29204.00",{},"50.7014"],["202603041000","7.17","7.23","7.28","7.14","35318.00",{},"61.3160"],["202603041030","7.22","7.18","7.24","7.15","16917.00",{},"29.3698"],["202603041100","7.18","7.12","7.18","7.10","13055.00",{},"22.6649"],["202603041130","7.12","7.09","7.13","7.05","12663.87",{},"21.9859"],["202603041330","7.09","7.08","7.10","7.04","10529.00",{},"18.2795"],["202603041400","7.08","7.12","7.14","7.07","8312.00",{},"14.4306"],["202603041430","7.12","7.08","7.14","7.08","9750.40",{},"16.9278"],["202603041500","7.09","7.11","7.12","7.07","16357.00",{},"28.3976"],["202603051000","7.21","7.20","7.27","7.19","27917.00",{},"48.4670"],["202603051030","7.19","7.20","7.23","7.17","11988.00",{},"20.8125"],["202603051100","7.20","7.28","7.30","7.20","12909.00",{},"22.4115"],["202603051130","7.29","7.30","7.34","7.28","9423.00",{},"16.3594"],["202603051330","7.30","7.29","7.32","7.28","9960.00",{},"17.2917"],["202603051400","7.29","7.28","7.30","7.26","7460.00",{},"12.9514"],["202603051430","7.28","7.25","7.28","7.23","10607.00",{},"18.4149"],["202603051500","7.25","7.27","7.27","7.22","15002.12",{},"26.0453"],["202603061000","7.22","7.41","7.48","7.21","51223.00",{},"88.9288"],["202603061030","7.41","7.43","7.45","7.41","9842.00",{},"17.0868"],["202603061100","7.43","7.40","7.44","7.40","8790.00",{},"15.2604"],["202603061130","7.40","7.40","7.42","7.39","5885.00",{},"10.2170"],["202603061330","7.40","7.43","7.44","7.39","8263.69",{},"14.3467"],["202603061400","7.43","7.45","7.46","7.42","7070.98",{},"12.2760"],["202603061430","7.46","7.46","7.47","7.45","8697.00",{},"15.0990"],["202603061500","7.46","7.45","7.47","7.44","15215.00",{},"26.4149"],["202603091000","7.38","7.33","7.45","7.31","37816.00",{},"65.6528"],["202603091030","7.33","7.35","7.37","7.30","15923.00",{},"27.6441"],["202603091100","7.35","7.36","7.37","7.32","10255.98",{},"17.8055"],["202603091130","7.36","7.36","7.39","7.34","6653.00",{},"11.5503"],["202603091330","7.36","7.39","7.41","7.34","7003.00",{},"12.1580"],["202603091400","7.40","7.40","7.42","7.38","7661.00",{},"13.3003"],["202603091430","7.40","7.39","7.42","7.39","6132.00",{},"10.6458"],["202603091500","7.39","7.39","7.40","7.37","11260.40",{},"19.5493"],["202603101000","7.43","7.43","7.51","7.41","21891.00",{},"38.0052"],["202603101030","7.43","7.37","7.43","7.37","11700.00",{},"20.3125"],["202603101100","7.37","7.36","7.39","7.35","7576.00",{},"13.1528"],["202603101130","7.36","7.40","7.42","7.36","5965.40",{},"10.3566"],["202603101330","7.40","7.42","7.43","7.39","5433.00",{},"9.4323"],["202603101400","7.41","7.41","7.42","7.39","7259.00",{},"12.6024"],["202603101430","7.42","7.41","7.42","7.40","6888.00",{},"11.9583"],["202603101500","7.41","7.45","7.45","7.39","18686.84",{},"32.4424"],["202603111000","7.41","7.41","7.48","7.41","22729.00",{},"39.4601"],["202603111030","7.41","7.46","7.48","7.38","13411.00",{},"23.2830"],["202603111100","7.46","7.44","7.50","7.44","9431.00",{},"16.3733"],["202603111130","7.44","7.45","7.47","7.44","5709.00",{},"9.9115"],["202603111330","7.45","7.42","7.47","7.40","7561.00",{},"13.1267"],["202603111400","7.42","7.42","7.43","7.40","7036.00",{},"12.2153"],["202603111430","7.42","7.43","7.45","7.41","5139.00",{},"8.9219"],["202603111500","7.43","7.45","7.45","7.43","9000.00",{},"15.6250"],["202603121000","7.42","7.47","7.50","7.39","19190.80",{},"33.3174"],["202603121030","7.47","7.50","7.52","7.44","15347.00",{},"26.6441"],["202603121100","7.51","7.46","7.54","7.45","14318.00",{},"24.8576"],["202603121130","7.46","7.42","7.46","7.42","6860.00",{},"11.9097"],["202603121330","7.42","7.40","7.43","7.39","9820.20",{},"17.0490"],["202603121400","7.40","7.41","7.42","7.40","4065.00",{},"7.0573"],["202603121430","7.40","7.41","7.43","7.40","6437.00",{},"11.1753"],["202603121500","7.41","7.41","7.42","7.40","9467.00",{},"16.4358"],["202603131000","7.35","7.43","7.45","7.35","18976.00",{},"32.9444"],["202603131030","7.44","7.40","7.44","7.38","11995.00",{},"20.8247"],["202603131100","7.40","7.40","7.41","7.38","5738.00",{},"9.9618"],["202603131130","7.39","7.38","7.40","7.36","5043.00",{},"8.7552"],["202603131330","7.38","7.38","7.38","7.36","5461.00",{},"9.4809"],["202603131400","7.38","7.34","7.38","7.34","6582.00",{},"11.4271"],["202603131430","7.34","7.31","7.35","7.29","6832.00",{},"11.8611"],["202603131500","7.31","7.29","7.31","7.26","13102.20",{},"22.7469"],["202603161000","7.26","7.37","7.40","7.22","31454.00",{},"54.6076"],["202603161030","7.37","7.38","7.42","7.36","15344.00",{},"26.6389"],["202603161100","7.38","7.36","7.40","7.35","9619.00",{},"16.6997"],["202603161130","7.36","7.38","7.39","7.36","4209.00",{},"7.3073"],["202603161330","7.38","7.41","7.43","7.38","11050.69",{},"19.1852"],["202603161400","7.41","7.42","7.45","7.41","10061.00",{},"17.4670"],["202603161430","7.42","7.44","7.45","7.41","6958.00",{},"12.0799"],["202603161500","7.44","7.45","7.45","7.43","13780.00",{},"23.9236"],["202603171000","7.47","7.48","7.51","7.45","16621.00",{},"28.8559"],["202603171030","7.48","7.48","7.49","7.44","8232.00",{},"14.2917"],["202603171100","7.48","7.42","7.48","7.42","4067.00",{},"7.0608"],["202603171130","7.42","7.40","7.42","7.40","4408.00",{},"7.6528"],["202603171330","7.40","7.42","7.42","7.40","3076.00",{},"5.3403"],["202603171400","7.42","7.35","7.42","7.35","6298.00",{},"10.9340"],["202603171430","7.35","7.35","7.37","7.33","5121.00",{},"8.8906"],["202603171500","7.35","7.29","7.35","7.28","15967.00",{},"27.7205"],["202603181000","7.29","7.31","7.34","7.29","14876.36",{},"25.8270"],["202603181030","7.32","7.37","7.39","7.30","11177.00",{},"19.4045"],["202603181100","7.37","7.34","7.39","7.33","7026.00",{},"12.1979"],["202603181130","7.33","7.37","7.39","7.33","8159.00",{},"14.1649"],["202603181330","7.37","7.34","7.38","7.34","5619.00",{},"9.7552"],["202603181400","7.34","7.36","7.38","7.34","3058.00",{},"5.3090"],["202603181430","7.37","7.41","7.41","7.35","6105.00",{},"10.5990"],["202603181500","7.40","7.43","7.44","7.39","10190.00",{},"17.6910"],["202603191000","7.35","7.37","7.42","7.30","22217.00",{},"38.5712"],["202603191030","7.37","7.32","7.37","7.27","11932.00",{},"20.7153"],["202603191100","7.32","7.36","7.37","7.32","6966.00",{},"12.0938"],["202603191130","7.36","7.38","7.39","7.33","6287.00",{},"10.9149"],["202603191330","7.38","7.35","7.39","7.33","7043.00",{},"12.2274"],["202603191400","7.35","7.33","7.35","7.31","6499.00",{},"11.2830"],["202603191430","7.34","7.30","7.37","7.30","5449.00",{},"9.4601"],["202603191500","7.30","7.31","7.33","7.28","11208.00",{},"19.4583"],["202603201000","7.30","7.22","7.38","7.20","20353.00",{},"35.3351"],["202603201030","7.22","7.20","7.23","7.15","12076.00",{},"20.9653"],["202603201100","7.21","7.15","7.21","7.14","7214.00",{},"12.5243"],["202603201130","7.14","7.21","7.22","7.13","8091.00",{},"14.0469"],["202603201330","7.20","7.17","7.23","7.15","7005.00",{},"12.1615"],["202603201400","7.18","7.13","7.18","7.12","5974.00",{},"10.3715"],["202603201430","7.13","7.11","7.14","7.10","5779.00",{},"10.0330"],["202603201500","7.11","7.10","7.12","7.08","16470.00",{},"28.5938"],["202603231000","6.92","6.84","6.94","6.76","41331.00",{},"71.7552"],["202603231030","6.83","6.80","6.89","6.80","14129.00",{},"24.5295"],["202603231100","6.80","6.77","6.81","6.73","11216.00",{},"19.4722"],["202603231130","6.77","6.71","6.79","6.71","5118.00",{},"8.8854"],["202603231330","6.71","6.59","6.75","6.56","16156.00",{},"28.0486"],["202603231400","6.58","6.61","6.64","6.54","14327.00",{},"24.8733"],["202603231430","6.61","6.55","6.61","6.50","13894.00",{},"24.1215"],["202603231500","6.56","6.53","6.56","6.47","17300.80",{},"30.0361"],["202603241000","6.69","6.67","6.70","6.56","31050.00",{},"53.9062"],["202603241030","6.68","6.76","6.77","6.63","18426.00",{},"31.9896"],["202603241100","6.76","6.75","6.78","6.72","9891.00",{},"17.1719"],["202603241130","6.75","6.72","6.75","6.71","5428.00",{},"9.4236"],["202603241330","6.72","6.70","6.74","6.69","8021.00",{},"13.9253"],["202603241400","6.69","6.75","6.76","6.69","7276.00",{},"12.6319"],["202603241430","6.76","6.77","6.80","6.75","9959.00",{},"17.2899"],["202603241500","6.77","6.82","6.84","6.77","13986.00",{},"24.2812"],["202603251000","6.83","6.93","6.96","6.83","19188.00",{},"33.3125"],["202603251030","6.94","7.01","7.03","6.92","14066.00",{},"24.4201"],["202603251100","7.01","7.03","7.04","7.00","7167.00",{},"12.4427"],["202603251130","7.03","7.03","7.05","7.02","7600.00",{},"13.1944"],["202603251330","7.03","7.03","7.06","7.02","4933.00",{},"8.5642"],["202603251400","7.03","7.01","7.05","7.00","5173.00",{},"8.9809"],["202603251430","7.01","7.00","7.02","6.97","5489.00",{},"9.5295"],["202603251500","7.00","7.02","7.04","6.99","10145.00",{},"17.6128"],["202603261000","7.03","7.02","7.11","7.01","18941.00",{},"32.8837"],["202603261030","7.02","6.93","7.03","6.92","27635.00",{},"47.9774"],["202603261100","6.93","6.92","6.97","6.90","13615.00",{},"23.6372"],["202603261130","6.92","6.91","6.92","6.88","7571.00",{},"13.1441"],["202603261330","6.91","6.88","6.92","6.86","8521.00",{},"14.7934"],["202603261400","6.88","6.91","6.94","6.86","7774.40",{},"13.4972"],["202603261430","6.91","6.89","6.94","6.89","5171.00",{},"8.9774"],["202603261500","6.89","6.89","6.91","6.88","11709.00",{},"20.3281"],["202603271000","6.87","6.83","6.93","6.82","34487.00",{},"59.8733"],["202603271030","6.83","6.84","6.90","6.82","13110.00",{},"22.7604"],["202603271100","6.84","6.81","6.88","6.80","13009.40",{},"22.5858"],["202603271130","6.81","6.81","6.83","6.81","7968.00",{},"13.8333"],["202603271330","6.82","6.85","6.88","6.82","8848.00",{},"15.3611"],["202603271400","6.85","6.83","6.86","6.82","7988.00",{},"13.8681"],["202603271430","6.82","6.82","6.83","6.80","11757.00",{},"20.4115"],["202603271500","6.82","6.83","6.84","6.81","13276.00",{},"23.0486"],["202603301000","6.69","6.81","6.87","6.69","33025.00",{},"57.34"],["202603301030","6.81","6.86","6.88","6.80","13426.00",{},"23.31"],["202603301100","6.86","6.83","6.87","6.81","6866.00",{},"11.92"],["202603301130","6.82","6.85","6.87","6.82","5304.00",{},"9.21"],["202603301330","6.85","6.86","6.87","6.84","5673.00",{},"9.85"],["202603301400","6.85","6.88","6.89","6.85","6457.00",{},"11.21"],["202603301430","6.88","6.88","6.91","6.87","6132.00",{},"10.65"],["202603301500","6.88","6.91","6.91","6.88","12299.00",{},"21.35"]],"prec":"6.83"}}}