{"code":0,"msg":"","data":{"sh603999":{"qt":{"sh603999":["1","\u8bfb\u8005\u4f20\u5a92","603999","6.69","6.71","6.69","56103","27287","28816","6.69","253","6.68","423","6.67","336","6.66","821","6.65","300","6.70","331","6.71","1076","6.72","640","6.73","841","6.74","148","","20250915161417","-0.02","-0.30","6.73","6.63","6.69\/56103\/37460477","56103","3746","0.97","57.86","","6.73","6.63","1.49","38.53","38.53","1.92","7.38","6.04","0.75","-903","6.68","49.91","61.90","","","1.09","3746.0477","0.0000","0"," ","GP-A","9.37","0.30","0.49","3.32","2.52","8.54","4.52","-0.45","-2.90","6.36","576000000","576000000","-17.47","-2.58","576000000","","","41.83","0.00","","CNY","0","___D__F__N","6.61","1370"],"market":["2025-09-16 07:13:19|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_close_\u5df2\u6536\u76d8|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_\u5df2\u6536\u76d8|REPO_close_\u672a\u5f00\u76d8|UK_close_\u672a\u5f00\u76d8|KCB_close_\u672a\u5f00\u76d8|IT_close_\u672a\u5f00\u76d8|MY_close_\u56fd\u5e86\u65e5\u4f11\u5e02|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_open_\u76d8\u540e\u4ea4\u6613|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"],"zjlx":["sh603999","0.00","0.00","0.00","0","0.00","0.00","0.00","0","0.00","0.00","0.00","\u8bfb\u8005\u4f20\u5a92","20200701","20200701^0.00^0.00","20200630^0.00^0.00","20200629^0.00^0.00","20200624^0.00^0.00","0.00","0.00","20200701085013"]},"m30":[["202507221000","6.75","6.74","6.83","6.71","32288.00",{},"56.0556"],["202507221030","6.74","6.70","6.74","6.66","21838.00",{},"37.9132"],["202507221100","6.70","6.72","6.73","6.68","7007.00",{},"12.1649"],["202507221130","6.72","6.73","6.74","6.72","4606.00",{},"7.9965"],["202507221330","6.73","6.70","6.73","6.66","11818.00",{},"20.5174"],["202507221400","6.70","6.70","6.71","6.69","6173.46",{},"10.7178"],["202507221430","6.69","6.67","6.70","6.66","16446.54",{},"28.5530"],["202507221500","6.67","6.69","6.69","6.66","12728.00",{},"22.0972"],["202507231000","6.70","6.67","6.71","6.64","17838.00",{},"30.9688"],["202507231030","6.67","6.59","6.67","6.59","26283.00",{},"45.6302"],["202507231100","6.60","6.59","6.61","6.58","11779.00",{},"20.4497"],["202507231130","6.59","6.59","6.60","6.57","9075.00",{},"15.7552"],["202507231330","6.59","6.61","6.62","6.59","9812.00",{},"17.0347"],["202507231400","6.61","6.63","6.63","6.60","6295.00",{},"10.9288"],["202507231430","6.63","6.60","6.65","6.58","11676.00",{},"20.2708"],["202507231500","6.60","6.57","6.60","6.56","17978.00",{},"31.2118"],["202507241000","6.56","6.65","6.65","6.55","22171.00",{},"38.4913"],["202507241030","6.65","6.67","6.68","6.63","20981.00",{},"36.4253"],["202507241100","6.68","6.65","6.68","6.65","9199.00",{},"15.9705"],["202507241130","6.65","6.70","6.71","6.64","11127.00",{},"19.3177"],["202507241330","6.70","6.70","6.72","6.67","11208.00",{},"19.4583"],["202507241400","6.69","6.67","6.70","6.66","10524.00",{},"18.2708"],["202507241430","6.67","6.68","6.70","6.67","6193.00",{},"10.7517"],["202507241500","6.68","6.70","6.70","6.68","11594.00",{},"20.1285"],["202507251000","6.72","6.70","6.76","6.67","18547.00",{},"32.1997"],["202507251030","6.70","6.71","6.74","6.69","15632.00",{},"27.1389"],["202507251100","6.71","6.69","6.74","6.67","8808.00",{},"15.2917"],["202507251130","6.69","6.71","6.72","6.69","4881.00",{},"8.4740"],["202507251330","6.71","6.75","6.79","6.70","26712.00",{},"46.3750"],["202507251400","6.76","6.75","6.76","6.73","8196.00",{},"14.2292"],["202507251430","6.76","6.73","6.76","6.72","8107.00",{},"14.0747"],["202507251500","6.73","6.74","6.74","6.71","13005.00",{},"22.5781"],["202507281000","6.72","7.12","7.15","6.63","57815.00",{},"100.3733"],["202507281030","7.11","6.95","7.28","6.92","150080.99",{},"260.5573"],["202507281100","6.95","6.95","7.00","6.91","24207.00",{},"42.0260"],["202507281130","6.95","6.91","6.97","6.91","17768.00",{},"30.8472"],["202507281330","6.91","6.90","6.93","6.88","21491.00",{},"37.3108"],["202507281400","6.89","6.90","6.92","6.88","17519.00",{},"30.4149"],["202507281430","6.91","6.90","6.97","6.88","18171.00",{},"31.5469"],["202507281500","6.91","6.94","6.98","6.90","38441.00",{},"66.7378"],["202507291000","7.11","6.91","7.11","6.83","107603.99",{},"186.8125"],["202507291030","6.91","6.85","6.93","6.84","23824.00",{},"41.3611"],["202507291100","6.85","6.85","6.86","6.82","16872.00",{},"29.2917"],["202507291130","6.85","6.90","6.93","6.83","13569.00",{},"23.5573"],["202507291330","6.90","6.84","6.90","6.83","13121.00",{},"22.7795"],["202507291400","6.84","6.87","6.94","6.84","16447.00",{},"28.5538"],["202507291430","6.87","6.89","6.91","6.87","10468.00",{},"18.1736"],["202507291500","6.90","6.92","6.94","6.87","26781.00",{},"46.4948"],["202507301000","6.93","7.00","7.03","6.86","63669.99",{},"110.5382"],["202507301030","6.99","7.02","7.07","6.95","50814.00",{},"88.2188"],["202507301100","7.02","7.06","7.22","7.02","56255.00",{},"97.6649"],["202507301130","7.06","7.06","7.09","7.03","15375.00",{},"26.6927"],["202507301330","7.06","7.03","7.07","7.01","15532.00",{},"26.9653"],["202507301400","7.03","6.98","7.04","6.96","25126.00",{},"43.6215"],["202507301430","6.98","7.08","7.08","6.97","24254.00",{},"42.1076"],["202507301500","7.07","7.02","7.13","7.02","59917.00",{},"104.0226"],["202507311000","7.04","6.95","7.08","6.95","59138.00",{},"102.6701"],["202507311030","6.95","6.95","7.00","6.94","33399.00",{},"57.9844"],["202507311100","6.95","6.95","6.95","6.90","22917.00",{},"39.7865"],["202507311130","6.95","6.89","6.95","6.88","24383.00",{},"42.3316"],["202507311330","6.89","6.89","6.91","6.86","16467.00",{},"28.5885"],["202507311400","6.89","6.88","6.89","6.86","10672.00",{},"18.5278"],["202507311430","6.88","6.84","6.88","6.83","18803.00",{},"32.6441"],["202507311500","6.83","6.83","6.85","6.81","27221.00",{},"47.2587"],["202508011000","6.87","6.84","6.94","6.81","40963.00",{},"71.1163"],["202508011030","6.84","6.83","6.86","6.81","14070.00",{},"24.4271"],["202508011100","6.83","6.78","6.85","6.75","22963.00",{},"39.8663"],["202508011130","6.78","6.78","6.85","6.78","11723.00",{},"20.3524"],["202508011330","6.78","6.91","6.99","6.78","34849.00",{},"60.5017"],["202508011400","6.91","6.93","6.97","6.90","18920.40",{},"32.8479"],["202508011430","6.93","6.93","6.96","6.91","12764.00",{},"22.1597"],["202508011500","6.92","6.92","6.94","6.91","22260.00",{},"38.6458"],["202508041000","6.90","6.85","6.90","6.80","41267.00",{},"71.6441"],["202508041030","6.84","6.86","6.88","6.83","13867.00",{},"24.0747"],["202508041100","6.86","6.90","6.93","6.85","15707.00",{},"27.2691"],["202508041130","6.89","6.90","6.92","6.88","6718.00",{},"11.6632"],["202508041330","6.90","6.88","6.91","6.87","10623.00",{},"18.4427"],["202508041400","6.88","6.84","6.90","6.84","8249.00",{},"14.3212"],["202508041430","6.84","6.87","6.88","6.84","8163.00",{},"14.1719"],["202508041500","6.86","6.89","6.90","6.86","22689.00",{},"39.3906"],["202508051000","6.87","6.85","6.94","6.85","26645.00",{},"46.2587"],["202508051030","6.85","6.92","6.94","6.85","14689.00",{},"25.5017"],["202508051100","6.92","7.11","7.49","6.92","169851.00",{},"294.8802"],["202508051130","7.11","7.09","7.13","7.08","27743.00",{},"48.1649"],["202508051330","7.09","7.10","7.14","7.09","20040.00",{},"34.7917"],["202508051400","7.10","7.12","7.13","7.08","15939.00",{},"27.6719"],["202508051430","7.12","7.11","7.14","7.09","23363.00",{},"40.5608"],["202508051500","7.11","7.16","7.16","7.10","43069.00",{},"74.7726"],["202508061000","7.12","7.08","7.22","7.05","76702.00",{},"133.1632"],["202508061030","7.07","7.04","7.12","7.04","25839.00",{},"44.8594"],["202508061100","7.04","7.06","7.07","7.04","22863.40",{},"39.6934"],["202508061130","7.06","7.04","7.07","7.03","12256.00",{},"21.2778"],["202508061330","7.04","7.03","7.05","7.02","16246.00",{},"28.2049"],["202508061400","7.03","7.04","7.06","7.02","9218.00",{},"16.0035"],["202508061430","7.04","7.05","7.06","7.04","11076.00",{},"19.2292"],["202508061500","7.04","7.08","7.08","7.04","36695.80",{},"63.7080"],["202508071000","7.07","7.05","7.08","7.02","40338.52",{},"70.0322"],["202508071030","7.04","6.99","7.06","6.99","23517.00",{},"40.8281"],["202508071100","7.00","7.02","7.02","6.99","11761.00",{},"20.4184"],["202508071130","7.01","7.01","7.03","6.99","9484.00",{},"16.4653"],["202508071330","7.01","7.00","7.03","7.00","13375.00",{},"23.2205"],["202508071400","7.00","7.01","7.01","6.99","7735.00",{},"13.4288"],["202508071430","7.01","6.99","7.02","6.99","12980.00",{},"22.5347"],["202508071500","6.99","6.98","7.01","6.98","24292.00",{},"42.1736"],["202508081000","6.95","6.93","7.01","6.91","42049.00",{},"73.0017"],["202508081030","6.93","6.94","6.95","6.89","26074.00",{},"45.2674"],["202508081100","6.94","6.96","6.96","6.92","8531.00",{},"14.8108"],["202508081130","6.95","6.96","6.97","6.93","7864.00",{},"13.6528"],["202508081330","6.96","6.93","6.97","6.93","9548.00",{},"16.5764"],["202508081400","6.93","6.93","6.95","6.93","6880.00",{},"11.9444"],["202508081430","6.93","6.96","6.97","6.93","7150.00",{},"12.4132"],["202508081500","6.95","6.97","6.97","6.94","25883.00",{},"44.9358"],["202508111000","6.96","6.96","6.96","6.92","24891.00",{},"43.2135"],["202508111030","6.96","6.98","6.99","6.95","13368.00",{},"23.2083"],["202508111100","6.98","6.98","6.99","6.97","14211.00",{},"24.6719"],["202508111130","6.97","6.98","6.98","6.96","11407.00",{},"19.8038"],["202508111330","6.97","6.96","6.98","6.96","11637.00",{},"20.2031"],["202508111400","6.96","6.98","6.98","6.96","9892.00",{},"17.1736"],["202508111430","6.98","6.96","6.98","6.95","16079.00",{},"27.9149"],["202508111500","6.96","6.97","6.97","6.95","32281.00",{},"56.0434"],["202508121000","6.98","6.98","6.99","6.90","44346.00",{},"76.9896"],["202508121030","6.98","6.89","6.99","6.89","23802.00",{},"41.3229"],["202508121100","6.89","6.86","6.89","6.84","26445.00",{},"45.9115"],["202508121130","6.86","6.87","6.88","6.84","8564.00",{},"14.8681"],["202508121330","6.88","6.91","6.93","6.88","10164.00",{},"17.6458"],["202508121400","6.91","6.90","6.92","6.88","9768.00",{},"16.9583"],["202508121430","6.90","6.91","6.91","6.89","7660.00",{},"13.2986"],["202508121500","6.91","6.91","6.92","6.89","14286.00",{},"24.8021"],["202508131000","6.92","6.92","6.94","6.88","27549.00",{},"47.8281"],["202508131030","6.92","6.88","6.92","6.86","18493.00",{},"32.1059"],["202508131100","6.88","6.90","6.93","6.87","12792.00",{},"22.2083"],["202508131130","6.90","6.91","6.92","6.90","5511.00",{},"9.5677"],["202508131330","6.91","6.89","6.92","6.88","14630.00",{},"25.3993"],["202508131400","6.89","6.90","6.91","6.89","5875.00",{},"10.1997"],["202508131430","6.91","6.88","6.91","6.87","12969.00",{},"22.5156"],["202508131500","6.88","6.89","6.90","6.87","19935.40",{},"34.6101"],["202508141000","6.91","6.98","7.04","6.91","69316.60",{},"120.3413"],["202508141030","6.97","6.94","6.97","6.91","19782.00",{},"34.3438"],["202508141100","6.94","6.90","6.94","6.88","14679.00",{},"25.4844"],["202508141130","6.90","6.90","6.91","6.89","9295.00",{},"16.1372"],["202508141330","6.89","6.82","6.91","6.80","28613.00",{},"49.6753"],["202508141400","6.82","6.82","6.85","6.81","9498.00",{},"16.4896"],["202508141430","6.82","6.84","6.86","6.82","7691.00",{},"13.3524"],["202508141500","6.84","6.79","6.85","6.76","25996.00",{},"45.1319"],["202508151000","6.72","6.76","6.79","6.72","32603.00",{},"56.6024"],["202508151030","6.76","6.76","6.77","6.69","29187.00",{},"50.6719"],["202508151100","6.76","6.78","6.78","6.74","9738.00",{},"16.9062"],["202508151130","6.78","6.81","6.81","6.76","9988.00",{},"17.3403"],["202508151330","6.80","6.79","6.81","6.77","17404.00",{},"30.2153"],["202508151400","6.80","6.77","6.80","6.76","10995.00",{},"19.0885"],["202508151430","6.77","6.75","6.78","6.75","15003.60",{},"26.0479"],["202508151500","6.75","6.78","6.78","6.75","18103.60",{},"31.4299"],["202508181000","6.78","6.96","6.97","6.78","73770.40",{},"128.0736"],["202508181030","6.95","6.96","6.98","6.94","28088.00",{},"48.7639"],["202508181100","6.96","6.96","6.98","6.94","18938.00",{},"32.8785"],["202508181130","6.96","6.94","6.96","6.92","12303.00",{},"21.3594"],["202508181330","6.94","6.90","6.95","6.89","16351.00",{},"28.3872"],["202508181400","6.90","6.88","6.91","6.87","9515.00",{},"16.5191"],["202508181430","6.88","6.87","6.89","6.84","12882.00",{},"22.3646"],["202508181500","6.86","6.89","6.89","6.85","15602.00",{},"27.0868"],["202508191000","6.89","6.90","6.91","6.78","42176.00",{},"73.2222"],["202508191030","6.89","6.89","6.89","6.85","12516.00",{},"21.7292"],["202508191100","6.89","6.94","6.95","6.88","23942.00",{},"41.5660"],["202508191130","6.93","6.95","6.98","6.93","20555.00",{},"35.6858"],["202508191330","6.95","6.95","6.97","6.93","17567.00",{},"30.4983"],["202508191400","6.95","6.94","6.95","6.92","9277.00",{},"16.1059"],["202508191430","6.93","6.92","6.95","6.91","9206.00",{},"15.9826"],["202508191500","6.91","6.94","6.95","6.91","17905.00",{},"31.0851"],["202508201000","6.90","6.90","6.95","6.89","27645.40",{},"47.9955"],["202508201030","6.91","6.90","6.92","6.87","16333.00",{},"28.3559"],["202508201100","6.90","6.89","6.93","6.89","7118.00",{},"12.3576"],["202508201130","6.89","6.88","6.91","6.87","9312.00",{},"16.1667"],["202508201330","6.89","6.92","6.92","6.88","7086.00",{},"12.3021"],["202508201400","6.92","6.91","6.93","6.91","5819.00",{},"10.1024"],["202508201430","6.91","6.93","6.93","6.91","8834.00",{},"15.3368"],["202508201500","6.93","6.94","6.94","6.91","22564.00",{},"39.1736"],["202508211000","6.94","6.89","6.94","6.89","22181.00",{},"38.5087"],["202508211030","6.89","6.91","6.94","6.88","16068.00",{},"27.8958"],["202508211100","6.91","6.96","6.97","6.91","17068.00",{},"29.6319"],["202508211130","6.96","6.96","6.99","6.94","14821.00",{},"25.7309"],["202508211330","6.96","6.97","6.99","6.94","15435.80",{},"26.7983"],["202508211400","6.96","6.95","6.97","6.94","9580.00",{},"16.6319"],["202508211430","6.95","6.91","6.95","6.89","13475.00",{},"23.3941"],["202508211500","6.90","6.92","6.93","6.88","19526.00",{},"33.8993"],["202508221000","6.93","6.89","6.95","6.88","21625.00",{},"37.5434"],["202508221030","6.88","6.85","6.89","6.84","22464.00",{},"39.0000"],["202508221100","6.85","6.86","6.88","6.85","7339.00",{},"12.7413"],["202508221130","6.86","6.85","6.87","6.83","18328.00",{},"31.8194"],["202508221330","6.85","6.84","6.86","6.82","14048.00",{},"24.3889"],["202508221400","6.83","6.84","6.85","6.83","8588.00",{},"14.9097"],["202508221430","6.84","6.87","6.87","6.84","12468.00",{},"21.6458"],["202508221500","6.86","6.87","6.87","6.85","18508.00",{},"32.1319"],["202508251000","6.88","6.91","6.92","6.85","35477.00",{},"61.5920"],["202508251030","6.90","6.88","6.90","6.87","11735.00",{},"20.3733"],["202508251100","6.87","6.86","6.88","6.84","24360.00",{},"42.2917"],["202508251130","6.86","6.83","6.87","6.82","17656.00",{},"30.6528"],["202508251330","6.83","6.83","6.85","6.82","16947.00",{},"29.4219"],["202508251400","6.82","6.82","6.84","6.81","16188.00",{},"28.1042"],["202508251430","6.82","6.86","6.86","6.82","7796.00",{},"13.5347"],["202508251500","6.86","6.85","6.86","6.83","18193.00",{},"31.5851"],["202508261000","6.85","6.91","6.92","6.82","43245.40",{},"75.0788"],["202508261030","6.92","6.89","6.92","6.87","14654.40",{},"25.4417"],["202508261100","6.89","6.87","6.90","6.86","9286.00",{},"16.1215"],["202508261130","6.87","6.89","6.89","6.86","8619.00",{},"14.9635"],["202508261330","6.89","6.89","6.90","6.88","10573.00",{},"18.3559"],["202508261400","6.89","6.88","6.89","6.87","8350.00",{},"14.4965"],["202508261430","6.88","6.87","6.89","6.87","9290.00",{},"16.1285"],["202508261500","6.88","6.87","6.88","6.86","12492.00",{},"21.6875"],["202508271000","6.87","6.82","6.90","6.82","25581.00",{},"44.4115"],["202508271030","6.82","6.80","6.84","6.80","22825.00",{},"39.6267"],["202508271100","6.81","6.81","6.83","6.77","24216.47",{},"42.0425"],["202508271130","6.81","6.82","6.83","6.80","9913.00",{},"17.2101"],["202508271330","6.82","6.79","6.82","6.78","7281.49",{},"12.6415"],["202508271400","6.79","6.74","6.80","6.74","13925.00",{},"24.1753"],["202508271430","6.74","6.70","6.76","6.69","18408.00",{},"31.9583"],["202508271500","6.69","6.66","6.73","6.66","28299.00",{},"49.1302"],["202508281000","6.65","6.70","6.76","6.65","28450.00",{},"49.3924"],["202508281030","6.71","6.71","6.72","6.67","15137.00",{},"26.2795"],["202508281100","6.71","6.70","6.72","6.69","6238.00",{},"10.8299"],["202508281130","6.70","6.59","6.70","6.56","21325.00",{},"37.0226"],["202508281330","6.59","6.52","6.60","6.52","16194.00",{},"28.1146"],["202508281400","6.52","6.55","6.56","6.47","21596.00",{},"37.4931"],["202508281430","6.55","6.59","6.62","6.55","15871.00",{},"27.5538"],["202508281500","6.60","6.70","6.70","6.60","19308.60",{},"33.5219"],["202508291000","6.69","6.72","6.74","6.67","26781.00",{},"46.4948"],["202508291030","6.72","6.69","6.72","6.67","10265.00",{},"17.8212"],["202508291100","6.70","6.67","6.71","6.66","11290.00",{},"19.6007"],["202508291130","6.67","6.65","6.67","6.63","13247.00",{},"22.9983"],["202508291330","6.65","6.64","6.66","6.63","5704.00",{},"9.9028"],["202508291400","6.65","6.67","6.69","6.64","6911.82",{},"11.9997"],["202508291430","6.67","6.65","6.68","6.65","5376.00",{},"9.3333"],["202508291500","6.66","6.65","6.69","6.65","11492.00",{},"19.9514"],["202509011000","6.67","6.68","6.69","6.61","20850.00",{},"36.1979"],["202509011030","6.68","6.69","6.71","6.67","11553.00",{},"20.0573"],["202509011100","6.69","6.75","6.76","6.69","12874.00",{},"22.3507"],["202509011130","6.75","6.74","6.78","6.74","11158.00",{},"19.3715"],["202509011330","6.74","6.74","6.77","6.73","8156.00",{},"14.1597"],["202509011400","6.74","6.73","6.75","6.70","8154.00",{},"14.1562"],["202509011430","6.73","6.72","6.73","6.72","3625.40",{},"6.2941"],["202509011500","6.72","6.72","6.73","6.71","9334.00",{},"16.2049"],["202509021000","6.70","6.64","6.70","6.63","20294.00",{},"35.2326"],["202509021030","6.64","6.63","6.66","6.62","11785.00",{},"20.4601"],["202509021100","6.64","6.57","6.66","6.55","16491.00",{},"28.6302"],["202509021130","6.57","6.61","6.63","6.56","7047.00",{},"12.2344"],["202509021330","6.61","6.60","6.64","6.59","6140.00",{},"10.6597"],["202509021400","6.61","6.65","6.67","6.60","7287.00",{},"12.6510"],["202509021430","6.65","6.63","6.68","6.62","6308.00",{},"10.9514"],["202509021500","6.63","6.64","6.65","6.61","7494.00",{},"13.0104"],["202509031000","6.61","6.58","6.68","6.56","20276.40",{},"35.2021"],["202509031030","6.58","6.53","6.59","6.52","11973.00",{},"20.7865"],["202509031100","6.53","6.57","6.58","6.50","8584.00",{},"14.9028"],["202509031130","6.57","6.54","6.58","6.54","6371.00",{},"11.0608"],["202509031330","6.54","6.54","6.56","6.52","5440.00",{},"9.4444"],["202509031400","6.54","6.52","6.55","6.50","8744.00",{},"15.1806"],["202509031430","6.52","6.52","6.54","6.51","3839.00",{},"6.6649"],["202509031500","6.52","6.48","6.52","6.47","13428.00",{},"23.3125"],["202509041000","6.50","6.56","6.58","6.47","18648.20",{},"32.3753"],["202509041030","6.56","6.58","6.60","6.54","14325.00",{},"24.8698"],["202509041100","6.58","6.57","6.59","6.54","9657.00",{},"16.7656"],["202509041130","6.57","6.56","6.61","6.55","9444.00",{},"16.3958"],["202509041330","6.56","6.58","6.60","6.54","5746.00",{},"9.9757"],["202509041400","6.58","6.57","6.58","6.55","5917.00",{},"10.2726"],["202509041430","6.56","6.53","6.57","6.52","8410.00",{},"14.6007"],["202509041500","6.53","6.54","6.54","6.49","14463.00",{},"25.1094"],["202509051000","6.56","6.51","6.56","6.44","20590.40",{},"35.7472"],["202509051030","6.51","6.54","6.54","6.49","6241.00",{},"10.8351"],["202509051100","6.54","6.53","6.56","6.52","7756.00",{},"13.4653"],["202509051130","6.53","6.55","6.55","6.53","5140.00",{},"8.9236"],["202509051330","6.55","6.54","6.56","6.52","3827.00",{},"6.6441"],["202509051400","6.54","6.56","6.57","6.53","8274.00",{},"14.3646"],["202509051430","6.56","6.57","6.58","6.55","5940.00",{},"10.3125"],["202509051500","6.57","6.59","6.59","6.57","10193.00",{},"17.6962"],["202509081000","6.60","6.65","6.66","6.58","17192.00",{},"29.8472"],["202509081030","6.66","6.64","6.68","6.63","7325.00",{},"12.7170"],["202509081100","6.64","6.60","6.64","6.59","6930.00",{},"12.0312"],["202509081130","6.60","6.61","6.61","6.59","2878.00",{},"4.9965"],["202509081330","6.61","6.60","6.62","6.59","3405.00",{},"5.9115"],["202509081400","6.61","6.62","6.62","6.59","3566.00",{},"6.1910"],["202509081430","6.62","6.67","6.67","6.62","9679.00",{},"16.8038"],["202509081500","6.67","6.67","6.67","6.65","12267.00",{},"21.2969"],["202509091000","6.68","6.65","6.69","6.64","12547.00",{},"21.7830"],["202509091030","6.65","6.66","6.68","6.64","5153.00",{},"8.9462"],["202509091100","6.66","6.63","6.67","6.62","7123.00",{},"12.3663"],["202509091130","6.63","6.63","6.64","6.61","6860.00",{},"11.9097"],["202509091330","6.63","6.62","6.63","6.61","5439.00",{},"9.4427"],["202509091400","6.62","6.61","6.63","6.60","4762.00",{},"8.2674"],["202509091430","6.61","6.61","6.63","6.60","5034.00",{},"8.7396"],["202509091500","6.61","6.66","6.66","6.61","7386.00",{},"12.8229"],["202509101000","6.67","6.74","6.75","6.63","24256.00",{},"42.1111"],["202509101030","6.74","6.73","6.77","6.71","19790.00",{},"34.3576"],["202509101100","6.73","6.73","6.75","6.70","7262.00",{},"12.6076"],["202509101130","6.73","6.77","6.78","6.72","11694.00",{},"20.3021"],["202509101330","6.77","6.76","6.77","6.74","8728.00",{},"15.1528"],["202509101400","6.76","6.78","6.78","6.74","13855.61",{},"24.0549"],["202509101430","6.78","6.77","6.79","6.76","7723.00",{},"13.4080"],["202509101500","6.77","6.77","6.78","6.75","13965.00",{},"24.2448"],["202509111000","6.80","6.67","6.80","6.63","30198.00",{},"52.4271"],["202509111030","6.67","6.67","6.70","6.65","8275.00",{},"14.3663"],["202509111100","6.67","6.68","6.69","6.66","5491.00",{},"9.5330"],["202509111130","6.68","6.71","6.71","6.67","6288.00",{},"10.9167"],["202509111330","6.71","6.71","6.73","6.70","7752.00",{},"13.4583"],["202509111400","6.71","6.71","6.72","6.70","5573.00",{},"9.6753"],["202509111430","6.71","6.75","6.75","6.71","5984.00",{},"10.3889"],["202509111500","6.75","6.75","6.75","6.73","11597.00",{},"20.1337"],["202509121000","6.74","6.74","6.78","6.72","19320.00",{},"33.5417"],["202509121030","6.74","6.77","6.77","6.73","8663.04",{},"15.0400"],["202509121100","6.76","6.73","6.77","6.73","9075.76",{},"15.7565"],["202509121130","6.73","6.74","6.75","6.72","6030.00",{},"10.4688"],["202509121330","6.74","6.75","6.75","6.72","5031.00",{},"8.7344"],["202509121400","6.75","6.74","6.76","6.74","5169.00",{},"8.9740"],["202509121430","6.74","6.74","6.76","6.72","7903.00",{},"13.7205"],["202509121500","6.75","6.71","6.75","6.71","9028.00",{},"15.6736"],["202509151000","6.69","6.68","6.73","6.65","17045.00",{},"29.59"],["202509151030","6.67","6.64","6.68","6.63","8391.00",{},"14.57"],["202509151100","6.64","6.65","6.66","6.63","5438.00",{},"9.44"],["202509151130","6.65","6.68","6.68","6.65","3300.00",{},"5.73"],["202509151330","6.68","6.70","6.71","6.67","5563.00",{},"9.66"],["202509151400","6.70","6.71","6.72","6.69","5584.00",{},"9.69"],["202509151430","6.71","6.68","6.71","6.68","4482.00",{},"7.78"],["202509151500","6.69","6.69","6.70","6.68","6299.00",{},"10.94"]],"prec":"6.71"}}}