{"code":0,"msg":"","data":{"sh603999":{"qt":{"sh603999":["1","\u8bfb\u8005\u4f20\u5a92","603999","7.02","6.95","6.95","224011","105614","118396","7.02","1736","7.01","1271","7.00","1763","6.99","1457","6.98","868","7.03","601","7.04","920","7.05","535","7.06","117","7.07","155","","20260525161413","0.07","1.01","7.13","6.86","7.02\/224011\/156582353","224011","15658","3.89","47.22","","7.13","6.86","3.88","40.44","40.44","1.95","7.65","6.26","0.89","4767","6.99","106.27","47.30","","","1.23","15658.2353","0.0000","0"," ","GP-A","-0.14","3.69","0.47","4.13","3.30","8.89","5.94","3.24","5.25","-8.83","576000000","576000000","50.59","1.15","576000000","","","17.84","0.14","","CNY","0","___D__F__N","7.10","-961",""],"market":["2026-05-26 07:40:34|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_close_\u9635\u4ea1\u6218\u58eb\u7eaa\u5ff5\u65e5\u4f11\u5e02|SQ_close_\u672a\u5f00\u76d8|DS_close_\u672a\u5f00\u76d8|ZS_close_\u672a\u5f00\u76d8|NEWSH_close_\u672a\u5f00\u76d8|NEWSZ_close_\u672a\u5f00\u76d8|NEWHK_close_\u672a\u5f00\u76d8|NEWUS_close_\u9635\u4ea1\u6218\u58eb\u7eaa\u5ff5\u65e5\u4f11\u5e02|REPO_close_\u672a\u5f00\u76d8|UK_close_\u672a\u5f00\u76d8|KCB_close_\u672a\u5f00\u76d8|IT_close_\u672a\u5f00\u76d8|MY_close_\u672a\u5f00\u76d8|EU_close_\u672a\u5f00\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u672a\u5f00\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_close_\u9635\u4ea1\u6218\u58eb\u7eaa\u5ff5\u65e5\u4f11\u5e02|USB_close_\u9635\u4ea1\u6218\u58eb\u7eaa\u5ff5\u65e5\u4f11\u5e02|ZQ_close_\u672a\u5f00\u76d8"],"zjlx":[]},"m30":[["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",{},"57.3351"],["202603301030","6.81","6.86","6.88","6.80","13425.84",{},"23.3087"],["202603301100","6.86","6.83","6.87","6.81","6866.00",{},"11.9201"],["202603301130","6.82","6.85","6.87","6.82","5304.00",{},"9.2083"],["202603301330","6.85","6.86","6.87","6.84","5673.00",{},"9.8490"],["202603301400","6.85","6.88","6.89","6.85","6457.00",{},"11.2101"],["202603301430","6.88","6.88","6.91","6.87","6132.00",{},"10.6458"],["202603301500","6.88","6.91","6.91","6.88","12299.00",{},"21.3524"],["202603311000","6.91","6.99","7.02","6.90","19025.00",{},"33.0295"],["202603311030","6.99","6.97","7.01","6.96","9891.00",{},"17.1719"],["202603311100","6.97","6.91","6.98","6.91","8222.00",{},"14.2743"],["202603311130","6.92","6.91","6.92","6.90","6257.00",{},"10.8628"],["202603311330","6.91","6.90","6.94","6.90","4776.00",{},"8.2917"],["202603311400","6.91","6.88","6.93","6.88","5803.00",{},"10.0747"],["202603311430","6.89","6.84","6.89","6.84","5536.00",{},"9.6111"],["202603311500","6.84","6.84","6.86","6.83","9282.00",{},"16.1146"],["202604011000","6.90","6.86","7.03","6.85","24758.00",{},"42.9826"],["202604011030","6.85","6.88","6.92","6.84","8932.00",{},"15.5069"],["202604011100","6.88","6.90","6.93","6.88","4472.00",{},"7.7639"],["202604011130","6.90","6.89","6.91","6.88","3203.00",{},"5.5608"],["202604011330","6.89","6.90","6.92","6.86","6759.00",{},"11.7344"],["202604011400","6.90","6.87","6.91","6.87","4613.00",{},"8.0087"],["202604011430","6.87","6.88","6.88","6.86","4946.00",{},"8.5868"],["202604011500","6.87","6.91","6.92","6.87","10077.00",{},"17.4948"],["202604021000","6.87","6.89","6.93","6.82","19641.00",{},"34.0990"],["202604021030","6.89","6.83","6.89","6.82","9683.00",{},"16.8108"],["202604021100","6.83","6.84","6.87","6.83","6418.00",{},"11.1424"],["202604021130","6.84","6.83","6.85","6.82","2990.00",{},"5.1910"],["202604021330","6.84","6.82","6.84","6.80","4734.00",{},"8.2188"],["202604021400","6.82","6.80","6.83","6.79","8158.40",{},"14.1639"],["202604021430","6.79","6.81","6.83","6.77","7103.00",{},"12.3316"],["202604021500","6.81","6.82","6.83","6.79","6459.00",{},"11.2135"],["202604031000","6.85","6.67","6.85","6.63","19029.00",{},"33.0365"],["202604031030","6.66","6.64","6.68","6.61","10619.00",{},"18.4358"],["202604031100","6.63","6.57","6.64","6.56","13679.80",{},"23.7497"],["202604031130","6.56","6.54","6.57","6.52","13109.00",{},"22.7587"],["202604031330","6.54","6.51","6.55","6.49","10231.00",{},"17.7622"],["202604031400","6.51","6.53","6.56","6.50","7585.00",{},"13.1684"],["202604031430","6.53","6.52","6.56","6.51","6075.00",{},"10.5469"],["202604031500","6.52","6.52","6.53","6.50","11319.00",{},"19.6510"],["202604071000","6.53","6.59","6.60","6.47","17336.00",{},"30.0972"],["202604071030","6.59","6.64","6.64","6.57","8790.00",{},"15.2604"],["202604071100","6.64","6.68","6.70","6.63","7557.40",{},"13.1205"],["202604071130","6.68","6.64","6.69","6.63","4386.00",{},"7.6146"],["202604071330","6.64","6.65","6.67","6.63","5337.00",{},"9.2656"],["202604071400","6.65","6.67","6.68","6.64","4113.00",{},"7.1406"],["202604071430","6.67","6.69","6.70","6.66","4995.00",{},"8.6719"],["202604071500","6.69","6.71","6.71","6.67","9223.00",{},"16.0122"],["202604081000","6.86","6.86","6.89","6.81","24011.00",{},"41.6858"],["202604081030","6.85","6.96","6.97","6.85","14872.00",{},"25.8194"],["202604081100","6.95","6.99","7.00","6.94","9071.00",{},"15.7483"],["202604081130","6.99","6.97","7.00","6.96","5638.00",{},"9.7882"],["202604081330","6.97","6.98","6.98","6.96","4903.00",{},"8.5122"],["202604081400","6.98","6.98","6.99","6.96","4755.00",{},"8.2552"],["202604081430","6.97","6.97","6.99","6.97","6077.00",{},"10.5503"],["202604081500","6.97","7.01","7.01","6.97","10850.00",{},"18.8368"],["202604091000","7.00","6.95","7.03","6.93","27545.00",{},"47.8212"],["202604091030","6.97","6.90","6.98","6.90","11690.00",{},"20.2951"],["202604091100","6.90","6.92","6.92","6.88","7402.00",{},"12.8507"],["202604091130","6.92","6.91","6.93","6.90","6697.00",{},"11.6267"],["202604091330","6.91","6.92","6.92","6.89","4792.00",{},"8.3194"],["202604091400","6.92","6.90","6.92","6.89","5005.00",{},"8.6892"],["202604091430","6.90","6.90","6.92","6.90","4323.00",{},"7.5052"],["202604091500","6.90","6.90","6.93","6.88","11047.00",{},"19.1788"],["202604101000","6.94","7.01","7.03","6.92","17245.00",{},"29.9392"],["202604101030","7.01","7.08","7.09","7.00","10888.00",{},"18.9028"],["202604101100","7.07","7.09","7.14","7.07","14541.00",{},"25.2448"],["202604101130","7.09","7.07","7.10","7.06","3305.00",{},"5.7378"],["202604101330","7.07","7.07","7.08","7.04","4320.00",{},"7.5000"],["202604101400","7.07","7.06","7.07","7.04","3928.00",{},"6.8194"],["202604101430","7.06","7.03","7.06","7.02","4991.00",{},"8.6649"],["202604101500","7.03","7.04","7.04","7.02","7337.00",{},"12.7378"],["202604131000","6.97","6.94","6.98","6.88","21600.00",{},"37.5000"],["202604131030","6.95","6.90","6.96","6.89","9189.00",{},"15.9531"],["202604131100","6.90","6.93","6.93","6.89","7863.00",{},"13.6510"],["202604131130","6.93","6.94","6.96","6.92","4903.00",{},"8.5122"],["202604131330","6.94","6.94","6.95","6.92","4093.00",{},"7.1059"],["202604131400","6.94","6.96","6.97","6.93","2816.00",{},"4.8889"],["202604131430","6.96","6.97","6.98","6.95","2357.00",{},"4.0920"],["202604131500","6.97","6.95","6.97","6.95","7206.00",{},"12.5104"],["202604141000","7.00","6.97","7.03","6.94","13691.00",{},"23.7691"],["202604141030","6.97","6.94","6.97","6.93","8159.00",{},"14.1649"],["202604141100","6.94","6.91","6.94","6.89","5358.00",{},"9.3021"],["202604141130","6.91","6.89","6.91","6.89","4360.00",{},"7.5694"],["202604141330","6.90","6.90","6.91","6.88","5217.00",{},"9.0573"],["202604141400","6.90","6.91","6.91","6.88","3824.00",{},"6.6389"],["202604141430","6.91","6.94","6.95","6.90","7681.00",{},"13.3351"],["202604141500","6.94","6.99","7.00","6.93","9935.00",{},"17.2483"],["202604151000","7.00","6.95","7.00","6.92","13948.00",{},"24.2153"],["202604151030","6.96","6.91","6.97","6.91","7101.00",{},"12.3281"],["202604151100","6.91","6.90","6.93","6.89","8140.00",{},"14.1319"],["202604151130","6.90","6.91","6.91","6.89","4222.00",{},"7.3299"],["202604151330","6.91","6.90","6.91","6.88","3926.00",{},"6.8160"],["202604151400","6.90","6.90","6.91","6.88","4830.00",{},"8.3854"],["202604151430","6.90","6.87","6.91","6.86","6574.00",{},"11.4132"],["202604151500","6.87","6.87","6.89","6.85","7371.00",{},"12.7969"],["202604161000","6.88","6.84","6.92","6.84","13809.00",{},"23.9740"],["202604161030","6.84","6.90","6.91","6.83","8503.00",{},"14.7622"],["202604161100","6.89","6.91","6.92","6.88","9491.00",{},"16.4774"],["202604161130","6.91","6.92","6.92","6.90","2297.00",{},"3.9878"],["202604161330","6.91","6.92","6.93","6.90","4719.00",{},"8.1927"],["202604161400","6.93","6.96","6.97","6.93","5594.00",{},"9.7118"],["202604161430","6.96","6.99","7.01","6.96","12438.00",{},"21.5938"],["202604161500","6.99","6.95","7.00","6.95","8538.00",{},"14.8229"],["202604171000","6.93","6.91","6.97","6.87","22035.00",{},"38.2552"],["202604171030","6.91","6.86","6.91","6.85","14747.00",{},"25.6024"],["202604171100","6.85","6.86","6.88","6.85","5209.00",{},"9.0434"],["202604171130","6.86","6.85","6.87","6.84","5976.00",{},"10.3750"],["202604171330","6.85","6.84","6.85","6.83","5920.00",{},"10.2778"],["202604171400","6.85","6.89","6.91","6.84","4940.00",{},"8.5764"],["202604171430","6.89","6.87","6.90","6.86","3951.00",{},"6.8594"],["202604171500","6.87","6.87","6.89","6.86","6526.00",{},"11.3299"],["202604201000","6.87","6.85","6.88","6.80","24214.00",{},"42.0382"],["202604201030","6.85","6.85","6.88","6.80","17468.00",{},"30.3264"],["202604201100","6.85","6.86","6.87","6.83","6066.00",{},"10.5312"],["202604201130","6.86","6.85","6.86","6.83","3682.00",{},"6.3924"],["202604201330","6.84","6.87","6.90","6.84","7417.40",{},"12.8774"],["202604201400","6.88","6.86","6.88","6.86","3115.00",{},"5.4080"],["202604201430","6.87","6.86","6.87","6.83","8628.00",{},"14.9792"],["202604201500","6.87","6.90","6.90","6.86","10378.00",{},"18.0174"],["202604211000","6.89","6.86","6.94","6.80","23496.80",{},"40.7931"],["202604211030","6.86","6.88","6.88","6.84","7975.00",{},"13.8455"],["202604211100","6.88","6.83","6.88","6.83","4466.00",{},"7.7535"],["202604211130","6.83","6.83","6.86","6.83","2956.00",{},"5.1319"],["202604211330","6.84","6.85","6.86","6.82","4692.00",{},"8.1458"],["202604211400","6.84","6.82","6.86","6.82","4900.00",{},"8.5069"],["202604211430","6.82","6.86","6.86","6.81","5074.00",{},"8.8090"],["202604211500","6.86","6.89","6.90","6.85","10667.00",{},"18.5191"],["202604221000","6.85","6.78","6.85","6.75","19450.00",{},"33.7674"],["202604221030","6.78","6.76","6.80","6.75","6460.00",{},"11.2153"],["202604221100","6.77","6.74","6.77","6.73","8851.00",{},"15.3663"],["202604221130","6.74","6.73","6.75","6.72","11518.00",{},"19.9965"],["202604221330","6.73","6.64","6.74","6.60","31191.00",{},"54.1510"],["202604221400","6.63","6.66","6.66","6.63","9821.40",{},"17.0510"],["202604221430","6.66","6.66","6.67","6.64","8916.00",{},"15.4792"],["202604221500","6.66","6.67","6.68","6.65","12919.00",{},"22.4288"],["202604231000","6.65","6.66","6.74","6.62","23548.00",{},"40.8819"],["202604231030","6.66","6.67","6.68","6.63","10014.00",{},"17.3854"],["202604231100","6.67","6.65","6.67","6.64","5394.00",{},"9.3646"],["202604231130","6.65","6.60","6.65","6.60","5605.00",{},"9.7309"],["202604231330","6.61","6.61","6.63","6.59","6239.80",{},"10.8330"],["202604231400","6.62","6.63","6.64","6.59","5537.20",{},"9.6132"],["202604231430","6.63","6.63","6.64","6.62","5536.00",{},"9.6111"],["202604231500","6.63","6.64","6.68","6.62","12761.00",{},"22.1545"],["202604241000","6.66","6.53","6.66","6.42","51171.84",{},"88.8400"],["202604241030","6.53","6.57","6.59","6.49","15007.00",{},"26.0538"],["202604241100","6.59","6.61","6.62","6.57","11041.00",{},"19.1684"],["202604241130","6.61","6.54","6.62","6.53","8232.00",{},"14.2917"],["202604241330","6.54","6.57","6.58","6.54","8714.00",{},"15.1285"],["202604241400","6.57","6.59","6.59","6.54","7089.00",{},"12.3073"],["202604241430","6.58","6.65","6.67","6.58","7820.00",{},"13.5764"],["202604241500","6.65","6.63","6.66","6.60","9917.00",{},"17.2170"],["202604271000","6.64","6.55","6.64","6.48","25752.00",{},"44.7083"],["202604271030","6.53","6.55","6.59","6.53","11617.00",{},"20.1684"],["202604271100","6.55","6.57","6.58","6.55","9254.00",{},"16.0660"],["202604271130","6.57","6.60","6.63","6.55","4238.00",{},"7.3576"],["202604271330","6.60","6.63","6.66","6.58","10433.98",{},"18.1145"],["202604271400","6.63","6.66","6.67","6.63","8451.00",{},"14.6719"],["202604271430","6.66","6.66","6.70","6.66","10253.00",{},"17.8003"],["202604271500","6.66","6.69","6.69","6.66","11050.00",{},"19.1840"],["202604281000","6.69","6.64","6.73","6.62","24917.00",{},"43.2587"],["202604281030","6.64","6.60","6.68","6.59","11165.00",{},"19.3837"],["202604281100","6.60","6.60","6.62","6.57","6179.00",{},"10.7274"],["202604281130","6.59","6.58","6.61","6.58","3812.00",{},"6.6181"],["202604281330","6.58","6.55","6.61","6.55","7739.00",{},"13.4358"],["202604281400","6.55","6.57","6.57","6.53","6535.00",{},"11.3455"],["202604281430","6.57","6.55","6.60","6.55","5542.00",{},"9.6215"],["202604281500","6.55","6.61","6.61","6.55","8941.00",{},"15.5226"],["202604291000","6.61","6.70","6.72","6.59","18652.00",{},"32.3819"],["202604291030","6.71","6.76","6.78","6.71","17022.00",{},"29.5521"],["202604291100","6.76","6.73","6.78","6.73","11067.00",{},"19.2135"],["202604291130","6.73","6.73","6.76","6.72","8295.00",{},"14.4010"],["202604291330","6.74","6.74","6.76","6.72","9539.20",{},"16.5611"],["202604291400","6.74","6.75","6.75","6.73","6611.00",{},"11.4774"],["202604291430","6.75","6.71","6.76","6.71","10397.00",{},"18.0503"],["202604291500","6.72","6.72","6.72","6.69","10423.00",{},"18.0955"],["202604301000","6.72","6.75","6.77","6.66","14871.00",{},"25.8177"],["202604301030","6.75","6.74","6.78","6.73","8522.00",{},"14.7951"],["202604301100","6.75","6.68","6.75","6.68","6164.00",{},"10.7014"],["202604301130","6.69","6.69","6.71","6.68","7257.00",{},"12.5990"],["202604301330","6.69","6.63","6.70","6.62","11256.00",{},"19.5417"],["202604301400","6.63","6.68","6.69","6.63","5815.00",{},"10.0955"],["202604301430","6.68","6.68","6.70","6.67","4352.00",{},"7.5556"],["202604301500","6.68","6.71","6.71","6.67","7844.00",{},"13.6181"],["202605061000","6.72","6.74","6.77","6.70","21420.82",{},"37.1889"],["202605061030","6.74","6.78","6.79","6.74","12841.00",{},"22.2934"],["202605061100","6.78","6.79","6.80","6.77","7714.00",{},"13.3924"],["202605061130","6.79","6.82","6.84","6.79","10057.00",{},"17.4601"],["202605061330","6.82","6.78","6.82","6.77","5358.00",{},"9.3021"],["202605061400","6.78","6.79","6.82","6.78","6813.00",{},"11.8281"],["202605061430","6.79","6.78","6.80","6.75","8333.00",{},"14.4670"],["202605061500","6.77","6.77","6.78","6.75","12400.00",{},"21.5278"],["202605071000","6.75","6.76","6.81","6.73","22112.00",{},"38.3889"],["202605071030","6.76","6.75","6.81","6.74","13142.00",{},"22.8160"],["202605071100","6.75","6.75","6.76","6.74","6203.00",{},"10.7691"],["202605071130","6.76","6.76","6.78","6.75","4961.00",{},"8.6128"],["202605071330","6.78","6.76","6.78","6.74","7385.00",{},"12.8212"],["202605071400","6.76","6.82","6.82","6.76","9351.00",{},"16.2344"],["202605071430","6.82","6.80","6.82","6.80","7196.00",{},"12.4931"],["202605071500","6.80","6.82","6.83","6.80","12059.00",{},"20.9358"],["202605081000","6.81","6.79","6.84","6.77","20404.00",{},"35.4236"],["202605081030","6.78","6.78","6.81","6.78","12309.00",{},"21.3698"],["202605081100","6.78","6.78","6.80","6.77","9449.00",{},"16.4045"],["202605081130","6.79","6.78","6.79","6.76","5249.00",{},"9.1128"],["202605081330","6.78","6.78","6.79","6.77","5531.00",{},"9.6024"],["202605081400","6.77","6.80","6.81","6.76","6866.00",{},"11.9201"],["202605081430","6.80","6.79","6.80","6.78","6365.00",{},"11.0503"],["202605081500","6.78","6.79","6.80","6.78","10297.51",{},"17.8776"],["202605111000","6.81","6.74","6.84","6.73","27557.00",{},"47.8420"],["202605111030","6.74","6.79","6.80","6.73","15008.00",{},"26.0556"],["202605111100","6.79","6.76","6.80","6.75","5270.00",{},"9.1493"],["202605111130","6.76","6.79","6.79","6.75","5192.00",{},"9.0139"],["202605111330","6.79","6.75","6.80","6.74","5274.00",{},"9.1562"],["202605111400","6.74","6.78","6.78","6.74","4771.00",{},"8.2830"],["202605111430","6.78","6.81","6.81","6.77","9046.00",{},"15.7049"],["202605111500","6.80","6.80","6.81","6.78","9132.00",{},"15.8542"],["202605121000","6.78","6.77","6.83","6.73","20174.00",{},"35.0243"],["202605121030","6.77","6.72","6.77","6.72","13045.00",{},"22.6476"],["202605121100","6.72","6.70","6.74","6.70","8798.51",{},"15.2752"],["202605121130","6.70","6.68","6.72","6.66","9970.00",{},"17.3090"],["202605121330","6.68","6.67","6.69","6.66","8997.00",{},"15.6198"],["202605121400","6.67","6.66","6.67","6.64","6657.00",{},"11.5573"],["202605121430","6.66","6.69","6.71","6.66","5200.00",{},"9.0278"],["202605121500","6.69","6.69","6.72","6.68","5225.00",{},"9.0712"],["202605131000","6.69","6.70","6.71","6.66","14274.80",{},"24.7826"],["202605131030","6.69","6.71","6.74","6.68","5571.00",{},"9.6719"],["202605131100","6.71","6.67","6.72","6.67","4712.00",{},"8.1806"],["202605131130","6.68","6.72","6.74","6.67","4558.00",{},"7.9132"],["202605131330","6.72","6.72","6.73","6.70","5158.00",{},"8.9549"],["202605131400","6.72","6.73","6.74","6.71","5757.00",{},"9.9948"],["202605131430","6.72","6.71","6.73","6.71","3336.00",{},"5.7917"],["202605131500","6.72","6.74","6.74","6.71","10784.40",{},"18.7229"],["202605141000","6.73","6.55","6.74","6.54","32332.00",{},"56.1319"],["202605141030","6.55","6.56","6.59","6.53","10801.80",{},"18.7531"],["202605141100","6.56","6.54","6.58","6.53","8716.00",{},"15.1319"],["202605141130","6.53","6.52","6.54","6.50","9624.00",{},"16.7083"],["202605141330","6.52","6.55","6.56","6.51","7770.00",{},"13.4896"],["202605141400","6.56","6.53","6.56","6.53","4162.00",{},"7.2257"],["202605141430","6.53","6.53","6.56","6.53","5780.00",{},"10.0347"],["202605141500","6.53","6.49","6.54","6.49","14887.40",{},"25.8462"],["202605151000","6.48","6.58","6.61","6.45","21439.00",{},"37.2205"],["202605151030","6.58","6.56","6.62","6.53","15364.00",{},"26.6736"],["202605151100","6.56","6.57","6.60","6.53","6321.00",{},"10.9740"],["202605151130","6.57","6.59","6.60","6.57","4962.00",{},"8.6146"],["202605151330","6.58","6.58","6.61","6.55","6625.00",{},"11.5017"],["202605151400","6.58","6.52","6.59","6.51","5532.00",{},"9.6042"],["202605151430","6.52","6.50","6.53","6.48","8383.80",{},"14.5552"],["202605151500","6.50","6.55","6.56","6.47","12476.60",{},"21.6608"],["202605181000","6.53","6.83","7.07","6.53","103348.51",{},"179.4245"],["202605181030","6.81","6.71","6.88","6.70","26417.00",{},"45.8628"],["202605181100","6.71","6.71","6.75","6.69","11923.00",{},"20.6997"],["202605181130","6.71","6.74","6.76","6.71","9095.60",{},"15.7910"],["202605181330","6.75","6.72","6.75","6.69","10023.00",{},"17.4010"],["202605181400","6.73","6.74","6.76","6.72","8033.00",{},"13.9462"],["202605181430","6.74","6.72","6.74","6.70","8107.00",{},"14.0747"],["202605181500","6.72","6.77","6.77","6.70","17542.00",{},"30.4549"],["202605191000","6.72","6.99","7.00","6.71","73651.00",{},"127.8663"],["202605191030","6.99","7.24","7.35","6.96","118930.00",{},"206.4757"],["202605191100","7.33","7.45","7.45","7.19","86345.00",{},"149.9045"],["202605191130","7.45","7.45","7.45","7.45","18753.00",{},"32.5573"],["202605191330","7.45","7.45","7.45","7.45","6227.00",{},"10.8108"],["202605191400","7.45","7.45","7.45","7.45","2749.00",{},"4.7726"],["202605191430","7.45","7.45","7.45","7.45","3742.00",{},"6.4965"],["202605191500","7.45","7.45","7.45","7.45","3081.80",{},"5.3503"],["202605201000","7.43","7.32","7.43","7.17","133621.00",{},"231.9809"],["202605201030","7.32","7.26","7.32","7.25","30367.00",{},"52.7205"],["202605201100","7.27","7.32","7.41","7.25","36708.00",{},"63.7292"],["202605201130","7.32","7.29","7.35","7.28","16923.00",{},"29.3802"],["202605201330","7.29","7.25","7.29","7.22","34202.40",{},"59.3792"],["202605201400","7.25","7.23","7.31","7.22","24833.00",{},"43.1128"],["202605201430","7.23","7.24","7.25","7.22","20368.00",{},"35.3611"],["202605201500","7.24","7.20","7.27","7.20","55577.00",{},"96.4878"],["202605211000","7.26","7.28","7.34","7.14","56427.00",{},"97.9635"],["202605211030","7.28","7.31","7.35","7.24","35267.00",{},"61.2274"],["202605211100","7.31","7.36","7.40","7.29","29218.00",{},"50.7257"],["202605211130","7.36","7.22","7.36","7.22","15267.00",{},"26.5052"],["202605211330","7.22","7.23","7.26","7.21","11624.80",{},"20.1819"],["202605211400","7.23","7.17","7.25","7.17","11698.00",{},"20.3090"],["202605211430","7.17","7.08","7.18","7.08","25102.00",{},"43.5799"],["202605211500","7.08","7.02","7.10","7.02","40994.00",{},"71.1701"],["202605221000","7.09","6.91","7.13","6.91","51966.00",{},"90.2188"],["202605221030","6.91","6.84","6.99","6.84","27837.00",{},"48.3281"],["202605221100","6.85","6.88","6.88","6.83","17018.00",{},"29.5451"],["202605221130","6.88","6.93","6.94","6.88","7824.00",{},"13.5833"],["202605221330","6.93","6.92","6.94","6.89","10015.00",{},"17.3872"],["202605221400","6.92","6.94","6.96","6.91","10749.00",{},"18.6615"],["202605221430","6.94","6.91","6.97","6.91","11289.00",{},"19.5990"],["202605221500","6.91","6.95","6.95","6.90","34125.00",{},"59.2448"],["202605251000","6.95","6.88","7.12","6.88","66630.00",{},"115.68"],["202605251030","6.88","6.97","7.00","6.86","22291.00",{},"38.70"],["202605251100","6.97","7.01","7.03","6.97","13078.00",{},"22.70"],["202605251130","7.01","7.02","7.03","6.97","13433.00",{},"23.32"],["202605251330","7.02","6.97","7.04","6.92","14865.00",{},"25.81"],["202605251400","6.97","6.97","7.02","6.95","19368.00",{},"33.62"],["202605251430","6.97","7.01","7.01","6.96","17558.00",{},"30.48"],["202605251500","7.01","7.02","7.03","6.99","56788.00",{},"98.59"]],"prec":"6.95"}}}