{"code":0,"msg":"","data":{"sh603999":{"qt":{"sh603999":["1","\u8bfb\u8005\u4f20\u5a92","603999","5.71","5.52","5.51","66939","43750","22853","5.71","55","5.70","877","5.69","347","5.68","187","5.67","262","5.72","543","5.73","327","5.74","141","5.75","206","5.76","159","","20260825161434","0.19","3.44","5.72","5.49","5.71\/66939\/37798641","66939","3780","1.16","38.41","","5.72","5.49","4.17","32.89","32.89","1.60","6.07","4.97","1.29","352","5.65","86.44","38.47","","","1.03","3779.8641","2.7408","48","   A","GP-A","-18.25","0.00","0.79","4.13","3.30","8.85","4.87","2.15","7.53","-6.01","576000000","576000000","11.34","-20.53","576000000","","","-16.09","0.18","","CNY","0","___D__F__N","5.79","-213",""],"market":["2026-08-26 00:57:37|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_open_\u4ea4\u6613\u4e2d|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_open_\u4ea4\u6613\u4e2d|REPO_close_\u672a\u5f00\u76d8|UK_close_\u5df2\u6536\u76d8|KCB_close_\u672a\u5f00\u76d8|HSZB_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_close_\u672a\u5f00\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"],"zjlx":[]},"m30":[["202607011000","5.00","5.08","5.09","4.95","18218.00",{},"31.6285"],["202607011030","5.08","5.11","5.12","5.05","11110.00",{},"19.2882"],["202607011100","5.11","5.14","5.16","5.10","8320.00",{},"14.4444"],["202607011130","5.15","5.19","5.21","5.14","9380.00",{},"16.2847"],["202607011330","5.19","5.17","5.22","5.15","7593.00",{},"13.1823"],["202607011400","5.18","5.13","5.18","5.11","4731.00",{},"8.2135"],["202607011430","5.13","5.12","5.15","5.12","3753.00",{},"6.5156"],["202607011500","5.12","5.12","5.14","5.10","7925.00",{},"13.7587"],["202607021000","5.12","5.25","5.29","5.12","20390.00",{},"35.3993"],["202607021030","5.25","5.18","5.26","5.17","10546.00",{},"18.3090"],["202607021100","5.18","5.13","5.18","5.10","8507.00",{},"14.7691"],["202607021130","5.12","5.13","5.14","5.11","3530.00",{},"6.1285"],["202607021330","5.13","5.14","5.14","5.12","3801.00",{},"6.5990"],["202607021400","5.14","5.17","5.17","5.13","3749.00",{},"6.5087"],["202607021430","5.16","5.16","5.18","5.14","5799.00",{},"10.0677"],["202607021500","5.16","5.11","5.17","5.11","8790.00",{},"15.2604"],["202607031000","5.11","5.22","5.26","5.10","18933.58",{},"32.8708"],["202607031030","5.22","5.21","5.34","5.20","21395.00",{},"37.1441"],["202607031100","5.22","5.19","5.22","5.16","6133.00",{},"10.6476"],["202607031130","5.19","5.18","5.21","5.15","5084.00",{},"8.8264"],["202607031330","5.18","5.22","5.24","5.17","4104.00",{},"7.1250"],["202607031400","5.22","5.26","5.26","5.21","5455.00",{},"9.4705"],["202607031430","5.26","5.25","5.28","5.24","4067.00",{},"7.0608"],["202607031500","5.25","5.23","5.26","5.23","8016.00",{},"13.9167"],["202607061000","5.28","5.28","5.32","5.22","14709.00",{},"25.5365"],["202607061030","5.29","5.24","5.30","5.23","11226.00",{},"19.4896"],["202607061100","5.23","5.21","5.25","5.19","8553.00",{},"14.8490"],["202607061130","5.22","5.20","5.22","5.19","4223.00",{},"7.3316"],["202607061330","5.20","5.19","5.21","5.19","2500.00",{},"4.3403"],["202607061400","5.19","5.19","5.21","5.18","2738.00",{},"4.7535"],["202607061430","5.19","5.20","5.21","5.18","3772.00",{},"6.5486"],["202607061500","5.21","5.22","5.22","5.20","5987.00",{},"10.3941"],["202607071000","5.20","5.09","5.21","5.09","11012.00",{},"19.1181"],["202607071030","5.09","5.07","5.11","5.06","8316.00",{},"14.4375"],["202607071100","5.07","5.05","5.08","5.05","3538.00",{},"6.1424"],["202607071130","5.05","5.08","5.08","5.05","2251.00",{},"3.9080"],["202607071330","5.08","5.06","5.10","5.05","4421.00",{},"7.6753"],["202607071400","5.06","5.05","5.08","5.05","2785.00",{},"4.8351"],["202607071430","5.05","5.07","5.08","5.03","9212.00",{},"15.9931"],["202607071500","5.07","5.07","5.09","5.06","5758.00",{},"9.9965"],["202607081000","5.05","5.08","5.12","4.98","14455.00",{},"25.0955"],["202607081030","5.09","5.10","5.10","5.05","5199.00",{},"9.0260"],["202607081100","5.10","5.06","5.10","5.05","1804.00",{},"3.1319"],["202607081130","5.06","5.09","5.10","5.05","2240.00",{},"3.8889"],["202607081330","5.09","5.08","5.11","5.05","4824.00",{},"8.3750"],["202607081400","5.09","5.10","5.12","5.06","4569.00",{},"7.9323"],["202607081430","5.10","5.10","5.12","5.08","5950.00",{},"10.3299"],["202607081500","5.10","5.10","5.11","5.08","4056.00",{},"7.0417"],["202607091000","5.09","5.13","5.16","5.01","14808.00",{},"25.7083"],["202607091030","5.13","5.05","5.13","5.05","5375.00",{},"9.3316"],["202607091100","5.06","5.01","5.06","4.99","11115.00",{},"19.2969"],["202607091130","4.99","5.00","5.01","4.98","3725.00",{},"6.4670"],["202607091330","5.00","5.00","5.02","4.96","7684.00",{},"13.3403"],["202607091400","5.01","5.02","5.03","4.99","3277.00",{},"5.6892"],["202607091430","5.02","5.03","5.05","5.01","4432.00",{},"7.6944"],["202607091500","5.03","5.06","5.06","5.02","6249.00",{},"10.8490"],["202607101000","5.03","5.14","5.14","4.97","21567.00",{},"37.4427"],["202607101030","5.13","5.21","5.24","5.13","25683.00",{},"44.5885"],["202607101100","5.21","5.23","5.24","5.20","10266.00",{},"17.8229"],["202607101130","5.23","5.28","5.28","5.22","12912.00",{},"22.4167"],["202607101330","5.27","5.25","5.27","5.24","6778.00",{},"11.7674"],["202607101400","5.25","5.22","5.26","5.21","6067.00",{},"10.5330"],["202607101430","5.21","5.19","5.22","5.19","6600.00",{},"11.4583"],["202607101500","5.19","5.19","5.21","5.18","6244.00",{},"10.8403"],["202607131000","5.18","5.05","5.24","5.05","24347.00",{},"42.2691"],["202607131030","5.05","5.04","5.09","5.04","8885.00",{},"15.4253"],["202607131100","5.04","5.02","5.05","5.02","6731.00",{},"11.6858"],["202607131130","5.02","5.04","5.05","5.01","4982.00",{},"8.6493"],["202607131330","5.04","5.01","5.04","5.00","4592.00",{},"7.9722"],["202607131400","5.01","5.02","5.07","5.00","7144.00",{},"12.4028"],["202607131430","5.03","5.02","5.03","5.00","5226.00",{},"9.0729"],["202607131500","5.02","5.01","5.06","5.00","8144.00",{},"14.1389"],["202607141000","5.00","5.04","5.06","4.98","16372.00",{},"28.4236"],["202607141030","5.04","5.07","5.11","5.03","10420.00",{},"18.0903"],["202607141100","5.07","5.04","5.08","5.04","2386.00",{},"4.1424"],["202607141130","5.04","5.09","5.09","5.02","7661.00",{},"13.3003"],["202607141330","5.08","5.12","5.14","5.08","7112.00",{},"12.3472"],["202607141400","5.12","5.09","5.12","5.08","4317.00",{},"7.4948"],["202607141430","5.09","5.15","5.15","5.09","6962.00",{},"12.0868"],["202607141500","5.15","5.15","5.15","5.13","8921.00",{},"15.4878"],["202607151000","5.14","5.31","5.32","5.12","26087.00",{},"45.2899"],["202607151030","5.31","5.28","5.32","5.27","12954.00",{},"22.4896"],["202607151100","5.28","5.29","5.33","5.28","5808.00",{},"10.0833"],["202607151130","5.29","5.30","5.30","5.27","4690.00",{},"8.1424"],["202607151330","5.30","5.27","5.31","5.26","7101.00",{},"12.3281"],["202607151400","5.27","5.26","5.28","5.26","2595.00",{},"4.5052"],["202607151430","5.27","5.30","5.30","5.25","6845.58",{},"11.8847"],["202607151500","5.29","5.29","5.31","5.27","11529.00",{},"20.0156"],["202607161000","5.28","5.35","5.36","5.23","16418.00",{},"28.5035"],["202607161030","5.35","5.42","5.43","5.34","13410.48",{},"23.2821"],["202607161100","5.42","5.38","5.42","5.38","7515.58",{},"13.0479"],["202607161130","5.38","5.42","5.42","5.38","4074.55",{},"7.0739"],["202607161330","5.41","5.43","5.45","5.40","5939.00",{},"10.3108"],["202607161400","5.42","5.41","5.42","5.39","3981.00",{},"6.9115"],["202607161430","5.41","5.39","5.42","5.38","6800.00",{},"11.8056"],["202607161500","5.38","5.38","5.40","5.36","8498.00",{},"14.7535"],["202607171000","5.37","5.38","5.54","5.37","24022.00",{},"41.7049"],["202607171030","5.38","5.30","5.39","5.29","14674.00",{},"25.4757"],["202607171100","5.30","5.32","5.34","5.29","6939.00",{},"12.0469"],["202607171130","5.32","5.30","5.35","5.30","4117.00",{},"7.1476"],["202607171330","5.30","5.28","5.32","5.27","11610.00",{},"20.1562"],["202607171400","5.28","5.29","5.30","5.22","8998.00",{},"15.6215"],["202607171430","5.29","5.30","5.35","5.29","7331.00",{},"12.7274"],["202607171500","5.30","5.26","5.31","5.25","6205.00",{},"10.7726"],["202607201000","5.23","5.35","5.41","5.23","20480.40",{},"35.5562"],["202607201030","5.35","5.29","5.38","5.27","8666.00",{},"15.0451"],["202607201100","5.30","5.33","5.34","5.28","7356.00",{},"12.7708"],["202607201130","5.33","5.32","5.35","5.31","4943.00",{},"8.5816"],["202607201330","5.32","5.28","5.34","5.27","8338.00",{},"14.4757"],["202607201400","5.28","5.20","5.29","5.18","12865.00",{},"22.3351"],["202607201430","5.20","5.20","5.26","5.18","7297.00",{},"12.6684"],["202607201500","5.20","5.26","5.26","5.17","12860.00",{},"22.3264"],["202607211000","5.25","5.17","5.27","5.13","30684.00",{},"53.2708"],["202607211030","5.16","5.13","5.18","5.09","18127.00",{},"31.4705"],["202607211100","5.14","5.16","5.17","5.09","7572.00",{},"13.1458"],["202607211130","5.16","5.20","5.21","5.14","5557.00",{},"9.6476"],["202607211330","5.20","5.18","5.26","5.18","8491.00",{},"14.7413"],["202607211400","5.18","5.14","5.20","5.14","6029.00",{},"10.4670"],["202607211430","5.14","5.13","5.16","5.13","7029.00",{},"12.2031"],["202607211500","5.13","5.18","5.19","5.13","8684.00",{},"15.0764"],["202607221000","5.15","5.14","5.19","5.09","21327.00",{},"37.0260"],["202607221030","5.14","5.14","5.16","5.10","9091.00",{},"15.7830"],["202607221100","5.13","5.10","5.14","5.09","4993.00",{},"8.6684"],["202607221130","5.10","5.09","5.11","5.06","5531.00",{},"9.6024"],["202607221330","5.09","5.08","5.11","5.07","3431.00",{},"5.9566"],["202607221400","5.08","5.08","5.11","5.08","2415.00",{},"4.1927"],["202607221430","5.08","5.08","5.10","5.08","2500.00",{},"4.3403"],["202607221500","5.08","5.08","5.09","5.07","7721.00",{},"13.4045"],["202607231000","5.06","5.13","5.14","5.06","11942.00",{},"20.7326"],["202607231030","5.13","5.10","5.16","5.10","7600.00",{},"13.1944"],["202607231100","5.10","5.13","5.14","5.10","4598.00",{},"7.9826"],["202607231130","5.13","5.13","5.14","5.11","1996.00",{},"3.4653"],["202607231330","5.13","5.18","5.19","5.12","7535.00",{},"13.0816"],["202607231400","5.18","5.18","5.21","5.17","5169.00",{},"8.9740"],["202607231430","5.18","5.19","5.20","5.16","4074.00",{},"7.0729"],["202607231500","5.19","5.23","5.25","5.19","11323.00",{},"19.6580"],["202607241000","5.20","5.17","5.23","5.14","12718.00",{},"22.0799"],["202607241030","5.17","5.15","5.17","5.13","8689.00",{},"15.0851"],["202607241100","5.14","5.14","5.15","5.11","5218.00",{},"9.0590"],["202607241130","5.14","5.14","5.15","5.12","2744.00",{},"4.7639"],["202607241330","5.14","5.22","5.22","5.14","5801.00",{},"10.0712"],["202607241400","5.22","5.20","5.25","5.19","7370.00",{},"12.7951"],["202607241430","5.20","5.22","5.24","5.19","3768.00",{},"6.5417"],["202607241500","5.22","5.19","5.23","5.17","8131.00",{},"14.1163"],["202607271000","5.18","5.24","5.26","5.15","12144.00",{},"21.0833"],["202607271030","5.24","5.25","5.26","5.23","5963.00",{},"10.3524"],["202607271100","5.25","5.26","5.29","5.25","10015.00",{},"17.3872"],["202607271130","5.26","5.24","5.27","5.24","934.00",{},"1.6215"],["202607271330","5.25","5.23","5.25","5.21","3162.00",{},"5.4896"],["202607271400","5.23","5.23","5.25","5.22","1391.00",{},"2.4149"],["202607271430","5.23","5.26","5.28","5.23","7426.00",{},"12.8924"],["202607271500","5.26","5.27","5.28","5.26","8443.00",{},"14.6580"],["202607281000","5.24","5.33","5.38","5.22","19315.00",{},"33.5330"],["202607281030","5.34","5.34","5.35","5.33","9376.00",{},"16.2778"],["202607281100","5.35","5.31","5.35","5.31","6349.00",{},"11.0226"],["202607281130","5.31","5.31","5.33","5.30","4406.00",{},"7.6493"],["202607281330","5.31","5.33","5.33","5.30","3972.00",{},"6.8958"],["202607281400","5.33","5.31","5.33","5.31","2110.00",{},"3.6632"],["202607281430","5.31","5.31","5.33","5.30","2964.00",{},"5.1458"],["202607281500","5.31","5.31","5.33","5.30","6398.00",{},"11.1076"],["202607291000","5.32","5.42","5.44","5.29","17816.00",{},"30.9306"],["202607291030","5.42","5.44","5.45","5.39","6913.00",{},"12.0017"],["202607291100","5.44","5.42","5.46","5.42","7011.00",{},"12.1719"],["202607291130","5.42","5.39","5.43","5.38","4264.00",{},"7.4028"],["202607291330","5.39","5.41","5.43","5.38","4508.00",{},"7.8264"],["202607291400","5.41","5.43","5.45","5.41","4124.00",{},"7.1597"],["202607291430","5.43","5.44","5.44","5.42","3494.00",{},"6.0660"],["202607291500","5.44","5.44","5.44","5.42","10968.00",{},"19.0417"],["202607301000","5.40","5.51","5.54","5.38","26243.40",{},"45.5615"],["202607301030","5.51","5.53","5.55","5.51","7977.00",{},"13.8490"],["202607301100","5.53","5.52","5.53","5.50","7971.00",{},"13.8385"],["202607301130","5.52","5.48","5.53","5.48","10867.00",{},"18.8663"],["202607301330","5.48","5.43","5.49","5.40","10123.00",{},"17.5747"],["202607301400","5.43","5.43","5.44","5.40","3610.00",{},"6.2674"],["202607301430","5.43","5.44","5.45","5.42","3375.00",{},"5.8594"],["202607301500","5.44","5.42","5.45","5.40","7935.00",{},"13.7760"],["202607311000","5.41","5.45","5.53","5.41","17012.00",{},"29.5347"],["202607311030","5.46","5.51","5.52","5.45","9286.00",{},"16.1215"],["202607311100","5.51","5.54","5.55","5.50","9667.40",{},"16.7837"],["202607311130","5.54","5.53","5.57","5.51","6757.00",{},"11.7309"],["202607311330","5.53","5.52","5.56","5.51","4017.00",{},"6.9740"],["202607311400","5.52","5.52","5.53","5.51","1884.00",{},"3.2708"],["202607311430","5.52","5.54","5.54","5.51","3224.00",{},"5.5972"],["202607311500","5.54","5.53","5.54","5.51","9273.00",{},"16.0990"],["202608031000","5.54","5.59","5.59","5.50","18876.00",{},"32.7708"],["202608031030","5.58","5.58","5.59","5.56","8771.00",{},"15.2274"],["202608031100","5.59","5.59","5.60","5.57","7175.00",{},"12.4566"],["202608031130","5.59","5.58","5.60","5.56","4611.00",{},"8.0052"],["202608031330","5.58","5.56","5.58","5.55","4325.00",{},"7.5087"],["202608031400","5.57","5.56","5.57","5.55","2007.00",{},"3.4844"],["202608031430","5.57","5.59","5.59","5.56","7923.00",{},"13.7552"],["202608031500","5.59","5.59","5.60","5.58","8530.00",{},"14.8090"],["202608041000","5.61","5.57","5.71","5.57","28258.00",{},"49.0590"],["202608041030","5.57","5.62","5.63","5.57","7438.00",{},"12.9132"],["202608041100","5.62","5.61","5.62","5.58","6495.00",{},"11.2760"],["202608041130","5.61","5.61","5.61","5.60","2559.00",{},"4.4427"],["202608041330","5.61","5.59","5.61","5.57","6062.00",{},"10.5243"],["202608041400","5.59","5.66","5.66","5.58","5984.00",{},"10.3889"],["202608041430","5.65","5.62","5.66","5.62","10038.00",{},"17.4271"],["202608041500","5.62","5.64","5.64","5.62","8566.00",{},"14.8715"],["202608051000","5.62","5.57","5.67","5.57","14256.00",{},"24.7500"],["202608051030","5.57","5.61","5.63","5.56","13448.00",{},"23.3472"],["202608051100","5.61","5.60","5.62","5.59","3509.00",{},"6.0920"],["202608051130","5.60","5.60","5.61","5.58","3083.00",{},"5.3524"],["202608051330","5.61","5.57","5.61","5.57","4627.00",{},"8.0330"],["202608051400","5.57","5.57","5.58","5.56","5163.00",{},"8.9635"],["202608051430","5.57","5.54","5.57","5.53","9758.00",{},"16.9410"],["202608051500","5.54","5.56","5.57","5.53","10559.00",{},"18.3316"],["202608061000","5.57","5.51","5.60","5.50","16731.00",{},"29.0469"],["202608061030","5.51","5.49","5.55","5.48","5891.00",{},"10.2274"],["202608061100","5.49","5.47","5.50","5.47","6273.00",{},"10.8906"],["202608061130","5.47","5.48","5.51","5.47","2944.00",{},"5.1111"],["202608061330","5.49","5.47","5.49","5.46","3572.00",{},"6.2014"],["202608061400","5.47","5.52","5.52","5.47","2951.00",{},"5.1233"],["202608061430","5.52","5.54","5.55","5.50","4200.00",{},"7.2917"],["202608061500","5.55","5.53","5.55","5.53","4953.00",{},"8.5990"],["202608071000","5.52","5.43","5.52","5.40","15170.00",{},"26.3368"],["202608071030","5.43","5.40","5.44","5.39","10368.00",{},"18.0000"],["202608071100","5.40","5.41","5.43","5.39","6833.00",{},"11.8628"],["202608071130","5.42","5.48","5.52","5.41","7264.00",{},"12.6111"],["202608071330","5.48","5.49","5.49","5.47","2839.00",{},"4.9288"],["202608071400","5.49","5.49","5.51","5.47","2149.00",{},"3.7309"],["202608071430","5.49","5.49","5.50","5.48","2320.00",{},"4.0278"],["202608071500","5.49","5.52","5.52","5.49","6076.00",{},"10.5486"],["202608101000","5.52","5.59","5.60","5.49","16348.00",{},"28.3819"],["202608101030","5.59","5.61","5.62","5.58","9803.00",{},"17.0191"],["202608101100","5.61","5.60","5.61","5.59","4549.00",{},"7.8976"],["202608101130","5.60","5.59","5.61","5.59","2650.00",{},"4.6007"],["202608101330","5.60","5.62","5.63","5.59","6987.00",{},"12.1302"],["202608101400","5.62","5.65","5.67","5.62","7458.00",{},"12.9479"],["202608101430","5.65","5.65","5.66","5.64","5741.00",{},"9.9670"],["202608101500","5.65","5.65","5.65","5.62","7855.38",{},"13.6378"],["202608111000","5.64","5.60","5.66","5.57","12212.00",{},"21.2014"],["202608111030","5.59","5.59","5.65","5.59","4714.00",{},"8.1840"],["202608111100","5.59","5.56","5.60","5.56","8125.00",{},"14.1059"],["202608111130","5.56","5.59","5.60","5.56","3027.00",{},"5.2552"],["202608111330","5.59","5.62","5.62","5.59","3700.00",{},"6.4236"],["202608111400","5.62","5.60","5.62","5.59","2147.00",{},"3.7274"],["202608111430","5.60","5.58","5.61","5.57","2573.00",{},"4.4670"],["202608111500","5.58","5.59","5.59","5.57","5003.00",{},"8.6858"],["202608121000","5.56","5.65","5.66","5.56","14860.00",{},"25.7986"],["202608121030","5.66","5.61","5.66","5.60","8442.00",{},"14.6562"],["202608121100","5.61","5.62","5.62","5.59","3238.00",{},"5.6215"],["202608121130","5.62","5.62","5.62","5.59","2352.00",{},"4.0833"],["202608121330","5.62","5.64","5.64","5.59","4442.00",{},"7.7118"],["202608121400","5.64","5.66","5.66","5.62","6249.00",{},"10.8490"],["202608121430","5.66","5.65","5.66","5.64","6144.00",{},"10.6667"],["202608121500","5.65","5.65","5.66","5.64","8027.00",{},"13.9358"],["202608131000","5.65","5.81","5.90","5.60","60989.00",{},"105.8837"],["202608131030","5.81","5.73","5.81","5.72","22770.00",{},"39.5312"],["202608131100","5.74","5.71","5.76","5.71","7277.00",{},"12.6337"],["202608131130","5.71","5.69","5.72","5.69","8144.00",{},"14.1389"],["202608131330","5.70","5.68","5.70","5.67","6342.00",{},"11.0104"],["202608131400","5.68","5.71","5.71","5.68","4189.00",{},"7.2726"],["202608131430","5.70","5.70","5.71","5.69","8933.00",{},"15.5087"],["202608131500","5.69","5.66","5.70","5.65","17292.00",{},"30.0208"],["202608141000","5.61","5.57","5.62","5.50","38707.00",{},"67.1997"],["202608141030","5.58","5.51","5.59","5.50","11142.00",{},"19.3438"],["202608141100","5.51","5.51","5.53","5.50","6270.00",{},"10.8854"],["202608141130","5.51","5.55","5.56","5.50","3588.00",{},"6.2292"],["202608141330","5.55","5.54","5.55","5.52","4807.00",{},"8.3455"],["202608141400","5.54","5.54","5.55","5.52","6994.00",{},"12.1424"],["202608141430","5.55","5.55","5.56","5.53","4861.00",{},"8.4392"],["202608141500","5.55","5.56","5.56","5.53","8532.00",{},"14.8125"],["202608171000","5.51","5.55","5.56","5.45","14635.40",{},"25.4087"],["202608171030","5.54","5.56","5.59","5.53","7980.00",{},"13.8542"],["202608171100","5.56","5.58","5.59","5.55","6281.00",{},"10.9045"],["202608171130","5.58","5.59","5.61","5.57","4335.00",{},"7.5260"],["202608171330","5.59","5.59","5.61","5.58","2342.00",{},"4.0660"],["202608171400","5.59","5.61","5.61","5.59","4132.00",{},"7.1736"],["202608171430","5.61","5.60","5.63","5.59","7417.00",{},"12.8767"],["202608171500","5.60","5.62","5.62","5.60","6705.00",{},"11.6406"],["202608181000","5.62","5.66","5.69","5.57","24558.00",{},"42.6354"],["202608181030","5.66","5.62","5.66","5.61","6722.00",{},"11.6701"],["202608181100","5.63","5.64","5.65","5.62","5766.00",{},"10.0104"],["202608181130","5.64","5.65","5.70","5.63","9039.00",{},"15.6927"],["202608181330","5.65","5.65","5.65","5.64","1775.00",{},"3.0816"],["202608181400","5.66","5.67","5.71","5.64","5900.00",{},"10.2431"],["202608181430","5.67","5.70","5.70","5.67","3797.00",{},"6.5920"],["202608181500","5.70","5.71","5.71","5.68","8635.00",{},"14.9913"],["202608191000","5.66","5.61","5.69","5.61","18935.00",{},"32.8733"],["202608191030","5.61","5.60","5.64","5.55","10520.00",{},"18.2639"],["202608191100","5.60","5.62","5.63","5.60","5302.00",{},"9.2049"],["202608191130","5.62","5.62","5.63","5.60","2143.00",{},"3.7205"],["202608191330","5.60","5.61","5.61","5.56","5448.00",{},"9.4583"],["202608191400","5.60","5.56","5.60","5.55","4577.00",{},"7.9462"],["202608191430","5.56","5.55","5.57","5.53","4351.00",{},"7.5538"],["202608191500","5.54","5.54","5.56","5.51","9068.00",{},"15.7431"],["202608201000","5.60","5.61","5.64","5.54","16104.00",{},"27.9583"],["202608201030","5.61","5.56","5.62","5.55","9726.00",{},"16.8854"],["202608201100","5.56","5.57","5.60","5.56","2496.00",{},"4.3333"],["202608201130","5.57","5.58","5.60","5.56","3737.00",{},"6.4878"],["202608201330","5.58","5.57","5.60","5.56","1842.00",{},"3.1979"],["202608201400","5.57","5.54","5.57","5.53","3587.00",{},"6.2274"],["202608201430","5.54","5.59","5.61","5.54","3326.00",{},"5.7743"],["202608201500","5.59","5.60","5.61","5.58","5279.00",{},"9.1649"],["202608211000","5.58","5.50","5.58","5.46","18531.00",{},"32.1719"],["202608211030","5.51","5.49","5.51","5.47","6209.00",{},"10.7795"],["202608211100","5.49","5.52","5.53","5.49","2470.00",{},"4.2882"],["202608211130","5.52","5.54","5.54","5.51","2546.00",{},"4.4201"],["202608211330","5.53","5.52","5.53","5.50","4649.00",{},"8.0712"],["202608211400","5.52","5.54","5.57","5.51","8604.00",{},"14.9375"],["202608211430","5.54","5.57","5.59","5.54","4800.00",{},"8.3333"],["202608211500","5.57","5.58","5.60","5.57","6142.00",{},"10.6632"],["202608241000","5.60","5.52","5.61","5.51","12039.00",{},"20.9010"],["202608241030","5.51","5.50","5.55","5.47","4557.00",{},"7.9115"],["202608241100","5.50","5.47","5.51","5.47","4125.00",{},"7.1615"],["202608241130","5.47","5.47","5.49","5.47","3157.00",{},"5.4809"],["202608241330","5.47","5.48","5.49","5.47","2460.00",{},"4.2708"],["202608241400","5.48","5.48","5.49","5.46","1528.00",{},"2.6528"],["202608241430","5.48","5.49","5.51","5.47","1606.00",{},"2.7882"],["202608241500","5.49","5.52","5.52","5.48","3260.00",{},"5.6597"],["202608251000","5.51","5.61","5.64","5.49","20201.00",{},"35.07"],["202608251030","5.62","5.64","5.66","5.62","10599.00",{},"18.40"],["202608251100","5.64","5.65","5.67","5.63","5615.00",{},"9.75"],["202608251130","5.65","5.66","5.68","5.65","2614.00",{},"4.54"],["202608251330","5.66","5.68","5.69","5.66","6441.00",{},"11.18"],["202608251400","5.67","5.71","5.71","5.67","5876.00",{},"10.20"],["202608251430","5.70","5.69","5.71","5.68","7152.00",{},"12.42"],["202608251500","5.69","5.71","5.72","5.69","8441.00",{},"14.65"]],"prec":"5.52"}}}