{"code":0,"msg":"","data":{"sh603999":{"qt":{"sh603999":["1","\u8bfb\u8005\u4f20\u5a92","603999","6.21","6.11","6.21","77375","41730","35646","6.21","179","6.20","1143","6.19","362","6.18","57","6.17","105","6.22","114","6.23","875","6.24","811","6.25","1540","6.26","568","","20250205145347","0.10","1.64","6.25","6.14","6.21\/77375\/47985982","77375","4799","1.34","35.72","","6.25","6.14","1.80","35.77","35.77","1.79","6.72","5.50","0.96","-2062","6.20","37.42","36.44","","","1.27","4798.5982","0.0000","0"," ","GP-A","0.98","4.19","0.84","5.02","3.81","8.57","4.03","7.07","-1.43","7.81","576000000","576000000","-35.84","12.75","576000000","","","35.95","0.00","","CNY","0","___D__F__N","6.31","-442"],"market":["2025-02-05 14:53:46|HK_open_\u4ea4\u6613\u4e2d|SH_open_\u4ea4\u6613\u4e2d|SZ_open_\u4ea4\u6613\u4e2d|US_close_\u672a\u5f00\u76d8|SQ_open_\u4ea4\u6613\u4e2d|DS_open_\u4ea4\u6613\u4e2d|ZS_open_\u4ea4\u6613\u4e2d|NEWSH_open_\u4ea4\u6613\u4e2d|NEWSZ_open_\u4ea4\u6613\u4e2d|NEWHK_open_\u4ea4\u6613\u4e2d|NEWUS_close_\u672a\u5f00\u76d8|REPO_open_\u4ea4\u6613\u4e2d|UK_close_\u672a\u5f00\u76d8|KCB_open_\u4ea4\u6613\u4e2d|IT_close_\u672a\u5f00\u76d8|MY_open_\u4ea4\u6613\u4e2d|EU_close_\u672a\u5f00\u76d8|AH_open_\u4ea4\u6613\u4e2d|DE_close_\u672a\u5f00\u76d8|JW_open_\u4ea4\u6613\u4e2d|CYB_open_\u4ea4\u6613\u4e2d|USA_close_\u672a\u5f00\u76d8|USB_close_\u672a\u5f00\u76d8|ZQ_open_\u4ea4\u6613\u4e2d"],"zjlx":[]},"m30":[["202412031000","6.42","6.33","6.45","6.32","30172.00",{},"52.3819"],["202412031030","6.33","6.34","6.39","6.28","20873.00",{},"36.2378"],["202412031100","6.34","6.36","6.39","6.33","5794.00",{},"10.0590"],["202412031130","6.36","6.35","6.37","6.33","6574.00",{},"11.4132"],["202412031330","6.35","6.38","6.43","6.35","10448.00",{},"18.1389"],["202412031400","6.37","6.39","6.40","6.33","8073.00",{},"14.0156"],["202412031430","6.39","6.37","6.42","6.36","8518.00",{},"14.7882"],["202412031500","6.36","6.36","6.38","6.35","11753.00",{},"20.4045"],["202412041000","6.34","6.22","6.38","6.21","26017.00",{},"45.1684"],["202412041030","6.22","6.22","6.26","6.19","13719.00",{},"23.8177"],["202412041100","6.22","6.21","6.25","6.18","7895.00",{},"13.7066"],["202412041130","6.21","6.19","6.22","6.18","6737.00",{},"11.6962"],["202412041330","6.19","6.19","6.21","6.17","8938.00",{},"15.5174"],["202412041400","6.18","6.20","6.22","6.17","10223.00",{},"17.7483"],["202412041430","6.20","6.13","6.20","6.11","15191.00",{},"26.3733"],["202412041500","6.13","6.16","6.16","6.11","16048.00",{},"27.8611"],["202412051000","6.16","6.23","6.29","6.14","25414.00",{},"44.1215"],["202412051030","6.24","6.26","6.29","6.21","17192.00",{},"29.8472"],["202412051100","6.26","6.26","6.29","6.25","12742.00",{},"22.1215"],["202412051130","6.26","6.27","6.29","6.24","7651.00",{},"13.2830"],["202412051330","6.27","6.28","6.30","6.26","9189.00",{},"15.9531"],["202412051400","6.28","6.27","6.30","6.27","7008.00",{},"12.1667"],["202412051430","6.27","6.27","6.28","6.24","7818.00",{},"13.5729"],["202412051500","6.26","6.28","6.29","6.25","9869.00",{},"17.1337"],["202412061000","6.36","6.91","6.91","6.36","148689.80",{},"258.1420"],["202412061030","6.91","6.70","6.91","6.68","172494.16",{},"299.4690"],["202412061100","6.69","6.85","6.86","6.65","49949.44",{},"86.7178"],["202412061130","6.85","6.91","6.91","6.81","55379.20",{},"96.1444"],["202412061330","6.91","6.91","6.91","6.91","4572.00",{},"7.9375"],["202412061400","6.91","6.91","6.91","6.91","1832.00",{},"3.1806"],["202412061430","6.91","6.91","6.91","6.91","2188.00",{},"3.7986"],["202412061500","6.91","6.91","6.91","6.91","9228.80",{},"16.0222"],["202412091000","7.55","7.02","7.55","7.01","379285.20",{},"658.4813"],["202412091030","7.03","6.98","7.05","6.92","92696.37",{},"160.9312"],["202412091100","6.98","6.98","6.99","6.91","46536.00",{},"80.7917"],["202412091130","6.98","7.09","7.34","6.98","85379.00",{},"148.2274"],["202412091330","7.10","7.04","7.11","6.96","29096.80",{},"50.5153"],["202412091400","7.03","6.95","7.03","6.93","20135.60",{},"34.9576"],["202412091430","6.95","6.94","6.96","6.93","19848.00",{},"34.4583"],["202412091500","6.94","6.90","6.96","6.90","52569.60",{},"91.2667"],["202412101000","7.05","6.87","7.14","6.81","178621.16",{},"310.1062"],["202412101030","6.88","6.84","6.91","6.82","50099.80",{},"86.9788"],["202412101100","6.84","6.96","7.09","6.83","87986.00",{},"152.7535"],["202412101130","6.96","6.96","6.99","6.90","25562.82",{},"44.3799"],["202412101330","6.97","6.90","6.98","6.89","27998.00",{},"48.6076"],["202412101400","6.90","6.87","6.91","6.84","25944.00",{},"45.0417"],["202412101430","6.87","6.82","6.88","6.81","21133.00",{},"36.6892"],["202412101500","6.82","6.79","6.83","6.78","46473.00",{},"80.6823"],["202412111000","6.76","6.91","6.96","6.76","104229.00",{},"180.9531"],["202412111030","6.91","6.97","7.05","6.89","84996.00",{},"147.5625"],["202412111100","6.98","6.94","7.02","6.93","24276.00",{},"42.1458"],["202412111130","6.94","7.01","7.01","6.89","40548.80",{},"70.3972"],["202412111330","7.01","7.01","7.18","7.01","70275.00",{},"122.0052"],["202412111400","7.01","7.01","7.03","6.96","21577.00",{},"37.4601"],["202412111430","7.01","7.03","7.04","6.99","20383.00",{},"35.3872"],["202412111500","7.02","7.01","7.03","6.99","41686.00",{},"72.3715"],["202412121000","7.00","6.91","7.07","6.91","85712.00",{},"148.8056"],["202412121030","6.91","6.87","6.94","6.83","54963.16",{},"95.4222"],["202412121100","6.88","6.87","6.90","6.83","23884.00",{},"41.4653"],["202412121130","6.87","6.94","6.94","6.85","14898.00",{},"25.8646"],["202412121330","6.94","6.99","7.04","6.91","30154.40",{},"52.3514"],["202412121400","6.99","7.09","7.21","6.98","88626.73",{},"153.8659"],["202412121430","7.09","7.08","7.11","7.06","19017.00",{},"33.0156"],["202412121500","7.08","7.08","7.11","7.07","39378.60",{},"68.3656"],["202412131000","7.08","7.79","7.79","7.04","149473.60",{},"259.5028"],["202412131030","7.79","7.79","7.79","7.79","8495.00",{},"14.7483"],["202412131100","7.79","7.79","7.79","7.79","3984.00",{},"6.9167"],["202412131130","7.79","7.79","7.79","7.79","2298.20",{},"3.9899"],["202412131330","7.79","7.79","7.79","7.79","8138.10",{},"14.1286"],["202412131400","7.79","7.79","7.79","7.79","3239.00",{},"5.6233"],["202412131430","7.79","7.79","7.79","7.79","2878.56",{},"4.9975"],["202412131500","7.79","7.79","7.79","7.79","17744.00",{},"30.8056"],["202412161000","8.04","8.49","8.57","7.50","543585.33",{},"943.7245"],["202412161030","8.50","8.40","8.57","8.08","136053.43",{},"236.2039"],["202412161100","8.40","8.30","8.40","8.22","30209.40",{},"52.4469"],["202412161130","8.30","8.36","8.36","8.16","28904.00",{},"50.1806"],["202412161330","8.36","8.15","8.40","8.13","28901.00",{},"50.1753"],["202412161400","8.16","8.19","8.22","8.09","25534.00",{},"44.3299"],["202412161430","8.19","8.19","8.19","7.80","52384.40",{},"90.9451"],["202412161500","8.20","7.76","8.22","7.76","70101.77",{},"121.7045"],["202412171000","7.56","7.32","7.74","7.23","231389.17",{},"401.7173"],["202412171030","7.32","7.14","7.43","7.11","93062.00",{},"161.5660"],["202412171100","7.15","7.13","7.22","7.11","38807.00",{},"67.3733"],["202412171130","7.13","7.10","7.17","7.09","32614.00",{},"56.6215"],["202412171330","7.11","7.10","7.11","7.00","51644.00",{},"89.6597"],["202412171400","7.11","7.08","7.17","7.05","21298.67",{},"36.9769"],["202412171430","7.08","7.08","7.13","7.02","32594.00",{},"56.5868"],["202412171500","7.07","7.08","7.11","6.99","60881.40",{},"105.6969"],["202412181000","7.05","7.15","7.26","6.93","130549.96",{},"226.6492"],["202412181030","7.15","7.09","7.15","7.00","44597.00",{},"77.4253"],["202412181100","7.10","7.22","7.25","7.09","54082.40",{},"93.8931"],["202412181130","7.23","7.19","7.26","7.17","39580.82",{},"68.7167"],["202412181330","7.20","7.18","7.22","7.15","28694.00",{},"49.8160"],["202412181400","7.18","7.10","7.19","7.09","23780.00",{},"41.2847"],["202412181430","7.09","7.08","7.10","7.05","31138.00",{},"54.0590"],["202412181500","7.08","7.05","7.08","7.00","48968.00",{},"85.0139"],["202412191000","6.96","6.76","7.04","6.76","143237.80",{},"248.6767"],["202412191030","6.76","6.77","6.82","6.68","52131.00",{},"90.5052"],["202412191100","6.77","6.81","6.83","6.76","15788.00",{},"27.4097"],["202412191130","6.81","6.81","6.82","6.75","17686.24",{},"30.7053"],["202412191330","6.81","6.85","6.88","6.78","25177.80",{},"43.7115"],["202412191400","6.85","6.84","6.88","6.78","19604.80",{},"34.0361"],["202412191430","6.84","6.91","6.93","6.82","16820.20",{},"29.2017"],["202412191500","6.92","6.90","6.94","6.90","38159.00",{},"66.2483"],["202412201000","6.90","6.86","6.99","6.85","66942.80",{},"116.2201"],["202412201030","6.87","6.87","6.90","6.85","23230.40",{},"40.3306"],["202412201100","6.87","6.85","6.88","6.83","22730.00",{},"39.4618"],["202412201130","6.85","6.88","6.89","6.85","11820.00",{},"20.5208"],["202412201330","6.87","6.87","6.92","6.86","16570.00",{},"28.7674"],["202412201400","6.87","6.85","6.89","6.84","15848.00",{},"27.5139"],["202412201430","6.85","6.84","6.86","6.82","14206.00",{},"24.6632"],["202412201500","6.84","6.85","6.87","6.83","26531.99",{},"46.0625"],["202412231000","6.89","6.54","6.89","6.52","94487.40",{},"164.0406"],["202412231030","6.52","6.54","6.55","6.48","40242.00",{},"69.8646"],["202412231100","6.54","6.52","6.56","6.51","13327.00",{},"23.1372"],["202412231130","6.52","6.46","6.53","6.45","19934.00",{},"34.6076"],["202412231330","6.48","6.44","6.48","6.40","18763.40",{},"32.5753"],["202412231400","6.44","6.39","6.45","6.38","12716.00",{},"22.0764"],["202412231430","6.38","6.37","6.39","6.32","25096.00",{},"43.5694"],["202412231500","6.36","6.32","6.38","6.31","27561.00",{},"47.8490"],["202412241000","6.33","6.25","6.37","6.16","51271.00",{},"89.0122"],["202412241030","6.26","6.29","6.30","6.22","16406.00",{},"28.4826"],["202412241100","6.29","6.20","6.29","6.16","16231.00",{},"28.1788"],["202412241130","6.20","6.21","6.25","6.19","9934.00",{},"17.2465"],["202412241330","6.22","6.24","6.27","6.22","17001.00",{},"29.5156"],["202412241400","6.23","6.24","6.26","6.22","6662.00",{},"11.5660"],["202412241430","6.24","6.23","6.24","6.21","7742.00",{},"13.4410"],["202412241500","6.24","6.26","6.30","6.23","26113.00",{},"45.3351"],["202412251000","6.31","6.11","6.33","6.07","61261.37",{},"106.3565"],["202412251030","6.11","6.16","6.19","6.03","27853.00",{},"48.3559"],["202412251100","6.15","6.11","6.16","6.10","13712.00",{},"23.8056"],["202412251130","6.10","6.19","6.19","6.08","12786.00",{},"22.1979"],["202412251330","6.19","6.21","6.21","6.14","10011.00",{},"17.3802"],["202412251400","6.21","6.23","6.24","6.20","9912.00",{},"17.2083"],["202412251430","6.23","6.19","6.24","6.17","6636.00",{},"11.5208"],["202412251500","6.19","6.19","6.21","6.15","18043.00",{},"31.3247"],["202412261000","6.19","6.24","6.38","6.19","38336.00",{},"66.5556"],["202412261030","6.24","6.32","6.34","6.23","16626.00",{},"28.8646"],["202412261100","6.33","6.30","6.33","6.28","10242.00",{},"17.7812"],["202412261130","6.30","6.30","6.33","6.28","7527.00",{},"13.0677"],["202412261330","6.30","6.30","6.32","6.28","10181.00",{},"17.6753"],["202412261400","6.30","6.25","6.31","6.25","10192.00",{},"17.6944"],["202412261430","6.25","6.30","6.33","6.25","12027.00",{},"20.8802"],["202412261500","6.30","6.32","6.35","6.30","22072.00",{},"38.3194"],["202412271000","6.34","6.38","6.45","6.26","43915.00",{},"76.2413"],["202412271030","6.38","6.45","6.48","6.38","28268.00",{},"49.0764"],["202412271100","6.45","6.48","6.51","6.45","14618.00",{},"25.3785"],["202412271130","6.47","6.48","6.51","6.47","11709.00",{},"20.3281"],["202412271330","6.48","6.49","6.49","6.45","7490.00",{},"13.0035"],["202412271400","6.49","6.42","6.49","6.42","13784.00",{},"23.9306"],["202412271430","6.42","6.39","6.42","6.38","14579.40",{},"25.3115"],["202412271500","6.39","6.40","6.42","6.39","12167.00",{},"21.1233"],["202412301000","6.41","6.30","6.41","6.19","42262.99",{},"73.3732"],["202412301030","6.31","6.27","6.34","6.26","13791.00",{},"23.9427"],["202412301100","6.27","6.29","6.30","6.26","8030.00",{},"13.9410"],["202412301130","6.28","6.24","6.30","6.23","8733.00",{},"15.1615"],["202412301330","6.24","6.30","6.31","6.24","7043.00",{},"12.2274"],["202412301400","6.31","6.26","6.31","6.26","5087.00",{},"8.8316"],["202412301430","6.26","6.27","6.29","6.25","7554.00",{},"13.1146"],["202412301500","6.28","6.30","6.32","6.27","17080.00",{},"29.6528"],["202412311000","6.29","6.28","6.36","6.27","23458.00",{},"40.7257"],["202412311030","6.28","6.26","6.32","6.26","11377.00",{},"19.7517"],["202412311100","6.26","6.21","6.27","6.20","17585.00",{},"30.5295"],["202412311130","6.21","6.23","6.26","6.20","11032.00",{},"19.1528"],["202412311330","6.23","6.21","6.25","6.19","10686.00",{},"18.5521"],["202412311400","6.21","6.20","6.22","6.19","9717.00",{},"16.8698"],["202412311430","6.20","6.15","6.21","6.14","12593.00",{},"21.8628"],["202412311500","6.15","6.15","6.22","6.15","15979.00",{},"27.7413"],["202501021000","6.19","6.27","6.30","6.11","29959.00",{},"52.0122"],["202501021030","6.28","6.30","6.30","6.24","15611.80",{},"27.1038"],["202501021100","6.30","6.27","6.30","6.25","9222.00",{},"16.0104"],["202501021130","6.26","6.24","6.28","6.22","7514.00",{},"13.0451"],["202501021330","6.24","6.19","6.24","6.17","10768.00",{},"18.6944"],["202501021400","6.19","6.16","6.20","6.13","12718.00",{},"22.0799"],["202501021430","6.16","6.12","6.17","6.06","14676.00",{},"25.4792"],["202501021500","6.11","6.11","6.13","6.03","20491.80",{},"35.5760"],["202501031000","6.13","5.92","6.15","5.85","40716.00",{},"70.6875"],["202501031030","5.92","5.94","5.96","5.85","10136.00",{},"17.5972"],["202501031100","5.94","5.87","5.95","5.85","9195.00",{},"15.9635"],["202501031130","5.86","5.82","5.89","5.82","11668.00",{},"20.2569"],["202501031330","5.84","5.83","5.86","5.80","18725.00",{},"32.5087"],["202501031400","5.84","5.77","5.85","5.75","14841.00",{},"25.7656"],["202501031430","5.77","5.76","5.80","5.71","17447.00",{},"30.2899"],["202501031500","5.76","5.72","5.77","5.67","27756.00",{},"48.1875"],["202501061000","5.70","5.64","5.72","5.43","42994.00",{},"74.6424"],["202501061030","5.64","5.70","5.70","5.62","16871.00",{},"29.2899"],["202501061100","5.70","5.65","5.70","5.62","12092.00",{},"20.9931"],["202501061130","5.65","5.63","5.66","5.61","5696.00",{},"9.8889"],["202501061330","5.63","5.65","5.68","5.61","12098.00",{},"21.0035"],["202501061400","5.64","5.65","5.67","5.61","11154.60",{},"19.3656"],["202501061430","5.66","5.63","5.69","5.62","8475.00",{},"14.7135"],["202501061500","5.63","5.66","5.67","5.61","11524.40",{},"20.0076"],["202501071000","5.69","5.65","5.73","5.63","28107.00",{},"48.7969"],["202501071030","5.65","5.67","5.71","5.65","12085.00",{},"20.9809"],["202501071100","5.67","5.63","5.68","5.63","10532.40",{},"18.2854"],["202501071130","5.63","5.63","5.66","5.62","4693.00",{},"8.1476"],["202501071330","5.63","5.65","5.66","5.62","4864.00",{},"8.4444"],["202501071400","5.65","5.64","5.68","5.63","15508.00",{},"26.9236"],["202501071430","5.64","5.71","5.71","5.63","9494.00",{},"16.4826"],["202501071500","5.71","5.75","5.75","5.70","21709.00",{},"37.6892"],["202501081000","5.72","5.75","5.83","5.70","38448.00",{},"66.7500"],["202501081030","5.75","5.69","5.76","5.67","14976.00",{},"26.0000"],["202501081100","5.69","5.70","5.71","5.67","6708.00",{},"11.6458"],["202501081130","5.70","5.63","5.71","5.63","7151.00",{},"12.4149"],["202501081330","5.63","5.64","5.66","5.59","8788.40",{},"15.2576"],["202501081400","5.64","5.75","5.76","5.64","10690.00",{},"18.5590"],["202501081430","5.74","5.73","5.79","5.73","10964.00",{},"19.0347"],["202501081500","5.73","5.75","5.78","5.71","14103.00",{},"24.4844"],["202501091000","5.71","5.75","5.80","5.69","27087.00",{},"47.0260"],["202501091030","5.74","5.82","5.83","5.74","27590.00",{},"47.8993"],["202501091100","5.82","5.81","5.82","5.78","11652.00",{},"20.2292"],["202501091130","5.80","5.78","5.83","5.77","9260.00",{},"16.0764"],["202501091330","5.78","5.79","5.81","5.76","6361.00",{},"11.0434"],["202501091400","5.79","5.76","5.80","5.76","5782.00",{},"10.0382"],["202501091430","5.76","5.77","5.79","5.74","6744.00",{},"11.7083"],["202501091500","5.78","5.78","5.80","5.77","10356.00",{},"17.9792"],["202501101000","5.79","5.73","5.81","5.70","24589.00",{},"42.6892"],["202501101030","5.73","5.74","5.75","5.69","9925.00",{},"17.2309"],["202501101100","5.74","5.68","5.75","5.67","18356.00",{},"31.8681"],["202501101130","5.68","5.62","5.69","5.62","9713.00",{},"16.8628"],["202501101330","5.62","5.60","5.64","5.56","18065.00",{},"31.3628"],["202501101400","5.60","5.57","5.62","5.57","12780.00",{},"22.1875"],["202501101430","5.58","5.54","5.58","5.53","17700.00",{},"30.7292"],["202501101500","5.54","5.48","5.55","5.47","15946.00",{},"27.6840"],["202501131000","5.40","5.40","5.44","5.27","34508.00",{},"59.9097"],["202501131030","5.40","5.41","5.44","5.37","9176.00",{},"15.9306"],["202501131100","5.41","5.44","5.53","5.40","7897.00",{},"13.7101"],["202501131130","5.44","5.46","5.50","5.44","6594.00",{},"11.4479"],["202501131330","5.45","5.46","5.49","5.42","7835.00",{},"13.6024"],["202501131400","5.46","5.49","5.49","5.44","3247.00",{},"5.6372"],["202501131430","5.49","5.45","5.50","5.44","5333.00",{},"9.2587"],["202501131500","5.45","5.47","5.48","5.44","7496.00",{},"13.0139"],["202501141000","5.52","5.66","5.69","5.48","36233.00",{},"62.9045"],["202501141030","5.66","5.69","5.71","5.62","15571.00",{},"27.0330"],["202501141100","5.69","5.70","5.71","5.65","8199.00",{},"14.2344"],["202501141130","5.70","5.69","5.74","5.69","10761.00",{},"18.6823"],["202501141330","5.69","5.74","5.74","5.69","13122.00",{},"22.7812"],["202501141400","5.74","5.76","5.77","5.72","9922.00",{},"17.2257"],["202501141430","5.76","5.75","5.78","5.73","9832.00",{},"17.0694"],["202501141500","5.75","5.80","5.80","5.72","17320.00",{},"30.0694"],["202501151000","5.90","5.84","5.95","5.83","43379.00",{},"75.3108"],["202501151030","5.84","5.90","5.92","5.80","17168.00",{},"29.8056"],["202501151100","5.90","5.93","5.95","5.90","14399.00",{},"24.9983"],["202501151130","5.93","5.88","5.95","5.86","9217.00",{},"16.0017"],["202501151330","5.88","5.88","5.92","5.88","6960.00",{},"12.0833"],["202501151400","5.88","5.90","5.93","5.87","8904.00",{},"15.4583"],["202501151430","5.90","5.88","5.91","5.87","8119.00",{},"14.0955"],["202501151500","5.88","5.89","5.89","5.87","10723.80",{},"18.6177"],["202501161000","5.95","5.99","6.08","5.93","37302.00",{},"64.7604"],["202501161030","5.99","5.97","6.00","5.95","13750.00",{},"23.8715"],["202501161100","5.97","5.95","6.02","5.92","8270.00",{},"14.3576"],["202501161130","5.94","5.93","5.96","5.91","7223.00",{},"12.5399"],["202501161330","5.93","5.90","5.94","5.88","7475.00",{},"12.9774"],["202501161400","5.90","5.92","5.93","5.89","5876.00",{},"10.2014"],["202501161430","5.92","5.95","5.97","5.92","7175.00",{},"12.4566"],["202501161500","5.95","5.94","5.96","5.92","8362.00",{},"14.5174"],["202501171000","5.91","5.88","5.94","5.84","22675.00",{},"39.3663"],["202501171030","5.88","5.90","5.95","5.88","8528.00",{},"14.8056"],["202501171100","5.91","5.92","5.93","5.89","5016.00",{},"8.7083"],["202501171130","5.91","5.93","5.93","5.89","4049.00",{},"7.0295"],["202501171330","5.93","5.93","5.94","5.89","7189.00",{},"12.4809"],["202501171400","5.92","5.93","5.95","5.90","5958.00",{},"10.3438"],["202501171430","5.93","5.91","5.93","5.90","5057.00",{},"8.7795"],["202501171500","5.91","5.91","5.91","5.88","12240.00",{},"21.2500"],["202501201000","6.00","5.98","6.03","5.91","22586.00",{},"39.2118"],["202501201030","5.99","6.01","6.03","5.97","8568.00",{},"14.8750"],["202501201100","6.02","6.02","6.07","6.01","14272.00",{},"24.7778"],["202501201130","6.02","6.02","6.03","6.00","4599.00",{},"7.9844"],["202501201330","6.02","6.02","6.05","6.00","7717.00",{},"13.3976"],["202501201400","6.02","6.01","6.03","5.99","5420.00",{},"9.4097"],["202501201430","6.01","6.00","6.01","5.97","6151.00",{},"10.6788"],["202501201500","6.00","5.98","6.00","5.95","16193.00",{},"28.1128"],["202501211000","6.01","5.96","6.05","5.93","20604.00",{},"35.7708"],["202501211030","5.95","5.89","5.97","5.89","10399.00",{},"18.0538"],["202501211100","5.90","5.90","5.92","5.87","8427.00",{},"14.6302"],["202501211130","5.89","5.93","5.94","5.88","6303.00",{},"10.9427"],["202501211330","5.93","5.94","5.95","5.92","8837.00",{},"15.3420"],["202501211400","5.94","5.94","5.94","5.92","5603.00",{},"9.7274"],["202501211430","5.94","5.95","5.96","5.93","5765.00",{},"10.0087"],["202501211500","5.95","5.96","5.97","5.92","9031.00",{},"15.6788"],["202501221000","5.94","5.92","5.96","5.85","20987.00",{},"36.4358"],["202501221030","5.92","5.92","5.95","5.89","11149.00",{},"19.3559"],["202501221100","5.92","5.91","5.94","5.91","4797.00",{},"8.3281"],["202501221130","5.91","5.88","5.92","5.87","7340.00",{},"12.7431"],["202501221330","5.88","5.87","5.89","5.86","5800.00",{},"10.0694"],["202501221400","5.87","5.89","5.90","5.86","4563.00",{},"7.9219"],["202501221430","5.89","5.87","5.90","5.87","5217.00",{},"9.0573"],["202501221500","5.87","5.88","5.90","5.86","14411.00",{},"25.0191"],["202501231000","5.96","6.00","6.04","5.90","28940.00",{},"50.2431"],["202501231030","6.00","5.98","6.03","5.97","11842.00",{},"20.5590"],["202501231100","5.98","5.99","6.00","5.97","6095.00",{},"10.5816"],["202501231130","5.99","5.99","6.01","5.96","6147.00",{},"10.6719"],["202501231330","5.98","5.99","6.02","5.98","8688.00",{},"15.0833"],["202501231400","5.99","5.97","5.99","5.96","5493.00",{},"9.5365"],["202501231430","5.97","5.97","5.98","5.95","5038.00",{},"8.7465"],["202501231500","5.97","5.94","5.98","5.92","10286.00",{},"17.8576"],["202501241000","5.92","5.93","5.95","5.85","19239.00",{},"33.4010"],["202501241030","5.93","5.95","5.95","5.90","7084.00",{},"12.2986"],["202501241100","5.95","5.99","5.99","5.94","8167.00",{},"14.1788"],["202501241130","5.98","6.00","6.02","5.98","9067.00",{},"15.7413"],["202501241330","6.01","6.06","6.09","6.01","15664.00",{},"27.1944"],["202501241400","6.06","6.06","6.06","6.02","7660.00",{},"13.2986"],["202501241430","6.05","6.07","6.08","6.04","11754.00",{},"20.4062"],["202501241500","6.07","6.09","6.09","6.06","15153.00",{},"26.3073"],["202501271000","6.10","6.16","6.22","6.10","34047.00",{},"59.1094"],["202501271030","6.16","6.17","6.19","6.14","8776.00",{},"15.2361"],["202501271100","6.17","6.16","6.19","6.13","6073.00",{},"10.5434"],["202501271130","6.15","6.12","6.16","6.12","5804.00",{},"10.0764"],["202501271330","6.12","6.11","6.14","6.09","5591.00",{},"9.7066"],["202501271400","6.10","6.10","6.13","6.10","6341.00",{},"11.0087"],["202501271430","6.10","6.15","6.16","6.10","6708.00",{},"11.6458"],["202501271500","6.16","6.11","6.17","6.11","13664.00",{},"23.7222"],["202502051000","6.21","6.17","6.25","6.16","27617.00",{},"47.95"],["202502051030","6.17","6.20","6.21","6.17","7585.00",{},"13.17"],["202502051100","6.20","6.21","6.22","6.19","5519.00",{},"9.58"],["202502051130","6.22","6.22","6.24","6.21","5555.00",{},"9.64"],["202502051330","6.22","6.20","6.24","6.19","10150.00",{},"17.62"],["202502051400","6.20","6.16","6.21","6.15","7076.00",{},"12.28"],["202502051430","6.16","6.21","6.22","6.16","5719.00",{},"9.93"],["202502051500","6.20","6.21","6.22","6.20","7979.00",{},"13.85"]],"prec":"6.11"}}}