{"code":0,"msg":"","data":{"sh603999":{"qt":{"sh603999":["1","\u8bfb\u8005\u4f20\u5a92","603999","6.03","6.04","6.04","140127","62295","77832","6.02","1092","6.01","2381","6.00","690","5.99","393","5.98","1652","6.03","510","6.04","186","6.05","243","6.06","285","6.07","697","","20250430161414","-0.01","-0.17","6.12","6.01","6.03\/140127\/85098552","140127","8510","2.43","55.19","","6.12","6.01","1.82","34.73","34.73","1.74","6.64","5.44","0.91","4287","6.07","92.65","55.79","","","1.17","8509.8552","0.0000","0"," ","GP-A","-1.95","-1.95","0.86","3.16","2.40","8.57","4.40","-4.89","-15.07","-1.31","576000000","576000000","52.74","23.82","576000000","","","9.08","-0.17","","CNY","0","___D__F__N","6.12","-2134"],"market":["2025-05-01 19:38:52|HK_close_\u52b3\u52a8\u8282\u4f11\u5e02|SH_close_\u52b3\u52a8\u8282\u4f11\u5e02|SZ_close_\u52b3\u52a8\u8282\u4f11\u5e02|US_close_\u672a\u5f00\u76d8|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u52b3\u52a8\u8282\u4f11\u5e02|NEWSZ_close_\u52b3\u52a8\u8282\u4f11\u5e02|NEWHK_close_\u52b3\u52a8\u8282\u4f11\u5e02|NEWUS_close_\u672a\u5f00\u76d8|REPO_close_\u52b3\u52a8\u8282\u4f11\u5e02|UK_open_\u4ea4\u6613\u4e2d|KCB_close_\u52b3\u52a8\u8282\u4f11\u5e02|IT_close_\u52b3\u52a8\u8282\u4f11\u5e02|MY_close_\u52b3\u52a8\u8282\u4f11\u5e02|EU_close_\u52b3\u52a8\u8282\u4f11\u5e02|AH_close_\u52b3\u52a8\u8282\u4f11\u5e02|DE_close_\u52b3\u52a8\u65e5\u4f11\u5e02|JW_close_\u52b3\u52a8\u8282\u4f11\u5e02|CYB_close_\u52b3\u52a8\u8282\u4f11\u5e02|USA_close_\u672a\u5f00\u76d8|USB_open_\u76d8\u524d\u4ea4\u6613|ZQ_close_\u52b3\u52a8\u8282\u4f11\u5e02"],"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":[["202503051000","6.17","6.09","6.20","6.09","21169.00",{},"36.7517"],["202503051030","6.09","6.09","6.11","6.06","11411.00",{},"19.8108"],["202503051100","6.09","6.12","6.12","6.07","6473.00",{},"11.2378"],["202503051130","6.11","6.11","6.13","6.08","6626.00",{},"11.5035"],["202503051330","6.11","6.09","6.11","6.08","3900.00",{},"6.7708"],["202503051400","6.09","6.14","6.15","6.09","5459.00",{},"9.4774"],["202503051430","6.14","6.16","6.17","6.14","6925.00",{},"12.0226"],["202503051500","6.16","6.17","6.17","6.15","9658.40",{},"16.7681"],["202503061000","6.17","6.27","6.28","6.17","31176.00",{},"54.1250"],["202503061030","6.27","6.28","6.31","6.26","23396.00",{},"40.6181"],["202503061100","6.28","6.34","6.34","6.28","14633.00",{},"25.4045"],["202503061130","6.34","6.37","6.38","6.33","18109.00",{},"31.4392"],["202503061330","6.37","6.39","6.43","6.36","23382.00",{},"40.5938"],["202503061400","6.39","6.37","6.41","6.36","8130.00",{},"14.1146"],["202503061430","6.37","6.40","6.40","6.37","9983.00",{},"17.3316"],["202503061500","6.40","6.39","6.40","6.38","15378.38",{},"26.6986"],["202503071000","6.40","6.40","6.51","6.38","46812.00",{},"81.2708"],["202503071030","6.40","6.47","6.51","6.39","18808.00",{},"32.6528"],["202503071100","6.47","6.41","6.48","6.41","9374.00",{},"16.2743"],["202503071130","6.41","6.39","6.42","6.38","8732.00",{},"15.1597"],["202503071330","6.40","6.42","6.42","6.36","10217.00",{},"17.7378"],["202503071400","6.42","6.37","6.44","6.35","11447.00",{},"19.8733"],["202503071430","6.36","6.33","6.37","6.33","6679.00",{},"11.5955"],["202503071500","6.33","6.34","6.34","6.30","13182.00",{},"22.8854"],["202503101000","6.34","6.30","6.37","6.30","21678.00",{},"37.6354"],["202503101030","6.30","6.28","6.33","6.27","14627.00",{},"25.3941"],["202503101100","6.28","6.23","6.28","6.23","13615.00",{},"23.6372"],["202503101130","6.23","6.23","6.24","6.22","5945.00",{},"10.3212"],["202503101330","6.23","6.24","6.26","6.23","7912.00",{},"13.7361"],["202503101400","6.23","6.23","6.25","6.21","11525.00",{},"20.0087"],["202503101430","6.23","6.25","6.27","6.21","6470.00",{},"11.2326"],["202503101500","6.25","6.28","6.30","6.25","14728.00",{},"25.5694"],["202503111000","6.20","6.29","6.33","6.20","21340.00",{},"37.0486"],["202503111030","6.29","6.31","6.35","6.28","10131.00",{},"17.5885"],["202503111100","6.31","6.31","6.32","6.28","6897.00",{},"11.9740"],["202503111130","6.31","6.29","6.31","6.27","3357.00",{},"5.8281"],["202503111330","6.29","6.29","6.31","6.26","5267.00",{},"9.1441"],["202503111400","6.29","6.28","6.30","6.27","4123.00",{},"7.1580"],["202503111430","6.28","6.35","6.36","6.28","12404.00",{},"21.5347"],["202503111500","6.35","6.38","6.38","6.35","10951.00",{},"19.0122"],["202503121000","6.38","6.48","6.51","6.38","37159.00",{},"64.5122"],["202503121030","6.48","6.50","6.58","6.46","28745.00",{},"49.9045"],["202503121100","6.50","6.51","6.52","6.47","14322.00",{},"24.8646"],["202503121130","6.51","6.52","6.54","6.50","9421.00",{},"16.3559"],["202503121330","6.52","6.51","6.53","6.49","8835.00",{},"15.3385"],["202503121400","6.51","6.51","6.52","6.48","10072.00",{},"17.4861"],["202503121430","6.51","6.47","6.52","6.46","14115.00",{},"24.5052"],["202503121500","6.47","6.48","6.49","6.47","12234.00",{},"21.2396"],["202503131000","6.46","6.38","6.48","6.37","27673.00",{},"48.0434"],["202503131030","6.38","6.35","6.40","6.35","13125.00",{},"22.7865"],["202503131100","6.35","6.37","6.37","6.33","9688.00",{},"16.8194"],["202503131130","6.37","6.28","6.37","6.28","13541.00",{},"23.5087"],["202503131330","6.28","6.32","6.32","6.27","8974.00",{},"15.5799"],["202503131400","6.32","6.30","6.33","6.29","5907.00",{},"10.2552"],["202503131430","6.31","6.35","6.35","6.28","8582.00",{},"14.8993"],["202503131500","6.35","6.37","6.38","6.35","17515.20",{},"30.4083"],["202503141000","6.34","6.36","6.39","6.32","12769.00",{},"22.1684"],["202503141030","6.36","6.37","6.40","6.35","10460.00",{},"18.1597"],["202503141100","6.37","6.39","6.39","6.36","6370.00",{},"11.0590"],["202503141130","6.39","6.49","6.50","6.38","28389.00",{},"49.2865"],["202503141330","6.49","6.47","6.50","6.45","12901.00",{},"22.3976"],["202503141400","6.46","6.48","6.48","6.45","11251.00",{},"19.5330"],["202503141430","6.48","6.48","6.49","6.47","9746.00",{},"16.9201"],["202503141500","6.48","6.50","6.50","6.47","19680.00",{},"34.1667"],["202503171000","6.50","6.44","6.54","6.42","22196.00",{},"38.5347"],["202503171030","6.44","6.48","6.50","6.44","9904.00",{},"17.1944"],["202503171100","6.48","6.49","6.50","6.47","6128.00",{},"10.6389"],["202503171130","6.49","6.50","6.51","6.48","6740.00",{},"11.7014"],["202503171330","6.49","6.47","6.50","6.46","9399.00",{},"16.3177"],["202503171400","6.46","6.45","6.51","6.45","9795.00",{},"17.0052"],["202503171430","6.45","6.46","6.48","6.45","6377.00",{},"11.0712"],["202503171500","6.46","6.47","6.48","6.45","14492.00",{},"25.1597"],["202503181000","6.47","6.47","6.50","6.40","20893.00",{},"36.2726"],["202503181030","6.47","6.44","6.49","6.44","11736.60",{},"20.3760"],["202503181100","6.45","6.46","6.47","6.43","4779.00",{},"8.2969"],["202503181130","6.46","6.44","6.46","6.42","3716.00",{},"6.4514"],["202503181330","6.44","6.42","6.44","6.39","12050.00",{},"20.9201"],["202503181400","6.42","6.45","6.46","6.41","7517.00",{},"13.0503"],["202503181430","6.45","6.47","6.47","6.43","3336.00",{},"5.7917"],["202503181500","6.47","6.46","6.47","6.45","8751.00",{},"15.1927"],["202503191000","6.44","6.40","6.45","6.40","12263.00",{},"21.2899"],["202503191030","6.40","6.40","6.42","6.38","11548.00",{},"20.0486"],["202503191100","6.40","6.40","6.42","6.39","9143.00",{},"15.8733"],["202503191130","6.40","6.41","6.42","6.38","11172.00",{},"19.3958"],["202503191330","6.42","6.40","6.43","6.39","8953.00",{},"15.5434"],["202503191400","6.40","6.40","6.42","6.38","9588.00",{},"16.6458"],["202503191430","6.39","6.39","6.40","6.38","7752.00",{},"13.4583"],["202503191500","6.39","6.41","6.42","6.37","14967.99",{},"25.9861"],["202503201000","6.39","6.39","6.41","6.35","14064.00",{},"24.4167"],["202503201030","6.39","6.41","6.45","6.39","13889.00",{},"24.1128"],["202503201100","6.40","6.40","6.45","6.40","7546.00",{},"13.1007"],["202503201130","6.40","6.41","6.42","6.40","9804.00",{},"17.0208"],["202503201330","6.40","6.38","6.41","6.37","13588.00",{},"23.5903"],["202503201400","6.38","6.34","6.38","6.32","15460.00",{},"26.8403"],["202503201430","6.34","6.35","6.36","6.33","8688.00",{},"15.0833"],["202503201500","6.34","6.33","6.36","6.32","14771.39",{},"25.6448"],["202503211000","6.31","6.30","6.37","6.28","31568.00",{},"54.8056"],["202503211030","6.30","6.33","6.37","6.30","14942.00",{},"25.9410"],["202503211100","6.33","6.32","6.34","6.31","5210.00",{},"9.0451"],["202503211130","6.32","6.28","6.32","6.26","11278.00",{},"19.5799"],["202503211330","6.28","6.28","6.30","6.26","8254.00",{},"14.3299"],["202503211400","6.28","6.26","6.28","6.25","6063.00",{},"10.5260"],["202503211430","6.26","6.27","6.28","6.25","9113.15",{},"15.8214"],["202503211500","6.27","6.26","6.30","6.26","9522.00",{},"16.5312"],["202503241000","6.24","6.23","6.30","6.22","14508.00",{},"25.1875"],["202503241030","6.23","6.29","6.34","6.20","25813.00",{},"44.8142"],["202503241100","6.29","6.20","6.31","6.19","12881.15",{},"22.3631"],["202503241130","6.20","6.76","6.89","6.18","205382.20",{},"356.5663"],["202503241330","6.88","6.63","6.88","6.50","180523.00",{},"313.4080"],["202503241400","6.62","6.89","6.89","6.55","103017.00",{},"178.8490"],["202503241430","6.89","6.89","6.89","6.89","29710.20",{},"51.5802"],["202503241500","6.89","6.89","6.89","6.89","10622.00",{},"18.4410"],["202503251000","6.72","6.80","7.12","6.72","400627.20",{},"695.5333"],["202503251030","6.80","6.69","6.90","6.68","96022.39",{},"166.7055"],["202503251100","6.70","6.72","6.75","6.68","41547.00",{},"72.1302"],["202503251130","6.73","6.72","6.77","6.71","33657.00",{},"58.4323"],["202503251330","6.72","6.85","6.87","6.70","48623.40",{},"84.4156"],["202503251400","6.84","6.87","7.05","6.78","82384.40",{},"143.0285"],["202503251430","6.87","6.78","6.88","6.77","30032.00",{},"52.1389"],["202503251500","6.79","6.88","6.88","6.74","45720.00",{},"79.3750"],["202503261000","6.70","6.75","6.79","6.65","129052.00",{},"224.0486"],["202503261030","6.76","6.74","6.78","6.71","48991.00",{},"85.0538"],["202503261100","6.74","6.78","6.81","6.73","38356.00",{},"66.5903"],["202503261130","6.78","6.78","6.79","6.74","28244.00",{},"49.0347"],["202503261330","6.77","6.76","6.78","6.74","31760.00",{},"55.1389"],["202503261400","6.75","6.71","6.76","6.70","67479.00",{},"117.1510"],["202503261430","6.70","6.76","6.78","6.70","41678.00",{},"72.3576"],["202503261500","6.75","6.75","6.77","6.74","78805.00",{},"136.8142"],["202503271000","6.75","6.66","6.87","6.59","131088.20",{},"227.5837"],["202503271030","6.66","6.63","6.72","6.61","28188.00",{},"48.9375"],["202503271100","6.63","6.68","6.71","6.61","20352.00",{},"35.3333"],["202503271130","6.68","6.66","6.74","6.66","14045.00",{},"24.3837"],["202503271330","6.66","6.67","6.67","6.63","14193.00",{},"24.6406"],["202503271400","6.67","6.66","6.73","6.65","27285.40",{},"47.3705"],["202503271430","6.66","6.70","6.72","6.66","16993.00",{},"29.5017"],["202503271500","6.69","6.65","6.70","6.63","65273.00",{},"113.3212"],["202503281000","6.50","6.70","6.85","6.42","178094.00",{},"309.1910"],["202503281030","6.69","6.70","6.73","6.67","30328.00",{},"52.6528"],["202503281100","6.70","6.61","6.71","6.60","28621.40",{},"49.6899"],["202503281130","6.61","6.52","6.62","6.52","24058.00",{},"41.7674"],["202503281330","6.52","6.79","6.98","6.52","153096.00",{},"265.7917"],["202503281400","6.79","6.85","6.85","6.76","49720.00",{},"86.3194"],["202503281430","6.85","7.07","7.28","6.82","140595.01",{},"244.0886"],["202503281500","7.08","6.94","7.08","6.88","115084.21",{},"199.7990"],["202503311000","6.67","7.08","7.22","6.67","314614.92",{},"546.2065"],["202503311030","7.07","7.09","7.32","7.03","123749.41",{},"214.8427"],["202503311100","7.08","7.11","7.20","7.03","46824.00",{},"81.2917"],["202503311130","7.11","7.05","7.14","7.05","30030.00",{},"52.1354"],["202503311330","7.06","6.99","7.06","6.98","40724.61",{},"70.7024"],["202503311400","7.00","7.03","7.10","6.99","22576.00",{},"39.1944"],["202503311430","7.02","7.26","7.28","6.96","55537.80",{},"96.4198"],["202503311500","7.26","7.16","7.26","7.10","87419.00",{},"151.7691"],["202504011000","7.05","7.01","7.05","6.92","145598.41",{},"252.7750"],["202504011030","7.00","6.96","7.03","6.96","47153.80",{},"81.8642"],["202504011100","6.96","6.98","7.01","6.95","29295.00",{},"50.8594"],["202504011130","6.98","7.02","7.02","6.97","25099.00",{},"43.5747"],["202504011330","7.01","7.00","7.04","6.98","47462.00",{},"82.3993"],["202504011400","6.99","6.95","7.00","6.93","36956.00",{},"64.1597"],["202504011430","6.95","6.94","6.96","6.92","37438.00",{},"64.9965"],["202504011500","6.94","7.10","7.10","6.94","84347.61",{},"146.4368"],["202504021000","7.01","7.10","7.35","6.95","189059.00",{},"328.2274"],["202504021030","7.10","7.01","7.11","6.96","47647.76",{},"82.7218"],["202504021100","7.01","6.97","7.02","6.96","22900.00",{},"39.7569"],["202504021130","6.97","6.90","6.98","6.88","38547.00",{},"66.9219"],["202504021330","6.88","6.97","7.04","6.88","20813.40",{},"36.1344"],["202504021400","6.97","6.97","6.98","6.91","12354.00",{},"21.4479"],["202504021430","6.97","6.96","6.99","6.96","9537.00",{},"16.5573"],["202504021500","6.97","6.86","6.97","6.83","62503.21",{},"108.5125"],["202504031000","6.79","6.98","7.12","6.73","166256.40",{},"288.6396"],["202504031030","6.98","7.08","7.10","6.98","59971.60",{},"104.1174"],["202504031100","7.08","7.55","7.55","7.01","335694.96",{},"582.8038"],["202504031130","7.55","7.55","7.55","7.55","57740.68",{},"100.2442"],["202504031330","7.55","7.27","7.55","7.20","123235.08",{},"213.9498"],["202504031400","7.26","7.34","7.46","7.23","31600.00",{},"54.8611"],["202504031430","7.34","7.44","7.55","7.34","69388.00",{},"120.4653"],["202504031500","7.43","7.25","7.45","7.22","56923.80",{},"98.8260"],["202504071000","6.72","6.53","6.81","6.53","130441.04",{},"226.4601"],["202504071030","6.53","6.53","6.53","6.53","8591.00",{},"14.9149"],["202504071100","6.53","6.53","6.53","6.53","3736.00",{},"6.4861"],["202504071130","6.53","6.53","6.53","6.53","1607.00",{},"2.7899"],["202504071330","6.53","6.53","6.53","6.53","1096.00",{},"1.9028"],["202504071400","6.53","6.53","6.53","6.53","831.00",{},"1.4427"],["202504071430","6.53","6.53","6.53","6.53","853.00",{},"1.4809"],["202504071500","6.53","6.53","6.53","6.53","1513.00",{},"2.6267"],["202504081000","5.88","5.88","6.09","5.88","291549.00",{},"506.1615"],["202504081030","5.88","5.88","5.91","5.88","104003.00",{},"180.5608"],["202504081100","5.88","5.88","5.90","5.88","36387.00",{},"63.1719"],["202504081130","5.89","5.97","5.97","5.88","61040.00",{},"105.9722"],["202504081330","5.97","5.88","6.03","5.88","59491.00",{},"103.2830"],["202504081400","5.88","5.88","5.88","5.88","9760.00",{},"16.9444"],["202504081430","5.88","5.88","5.88","5.88","5659.00",{},"9.8247"],["202504081500","5.88","5.88","5.93","5.88","61966.88",{},"107.5814"],["202504091000","5.67","5.48","5.67","5.29","168190.40",{},"291.9972"],["202504091030","5.48","5.59","5.66","5.46","63236.00",{},"109.7847"],["202504091100","5.60","5.62","5.62","5.55","20805.28",{},"36.1203"],["202504091130","5.62","5.71","5.83","5.50","40848.78",{},"70.9180"],["202504091330","5.70","5.84","5.84","5.64","20788.00",{},"36.0903"],["202504091400","5.83","5.75","5.86","5.72","36190.00",{},"62.8299"],["202504091430","5.72","5.84","5.87","5.72","24131.00",{},"41.8941"],["202504091500","5.84","5.86","5.90","5.83","61848.00",{},"107.3750"],["202504101000","5.84","6.05","6.07","5.81","157117.00",{},"272.7726"],["202504101030","6.05","6.04","6.05","5.98","53642.78",{},"93.1298"],["202504101100","6.04","6.04","6.17","6.00","56193.00",{},"97.5573"],["202504101130","6.04","6.00","6.07","5.99","22490.00",{},"39.0451"],["202504101330","6.01","6.01","6.02","5.96","23679.00",{},"41.1094"],["202504101400","6.01","5.99","6.03","5.98","18617.00",{},"32.3212"],["202504101430","5.99","5.97","6.01","5.96","32392.00",{},"56.2361"],["202504101500","5.97","5.93","5.99","5.89","65401.16",{},"113.5437"],["202504111000","5.87","5.88","5.98","5.82","69404.42",{},"120.4938"],["202504111030","5.89","5.89","5.91","5.84","34914.00",{},"60.6146"],["202504111100","5.89","5.84","5.90","5.83","22419.00",{},"38.9219"],["202504111130","5.85","5.83","5.86","5.82","20761.00",{},"36.0434"],["202504111330","5.83","5.89","5.89","5.83","19120.78",{},"33.1958"],["202504111400","5.89","5.90","5.94","5.86","31394.00",{},"54.5035"],["202504111430","5.90","5.87","5.91","5.87","16273.00",{},"28.2517"],["202504111500","5.87","5.82","5.88","5.82","43255.00",{},"75.0955"],["202504141000","5.88","5.97","6.01","5.88","99591.78",{},"172.9024"],["202504141030","5.97","6.00","6.03","5.97","32960.00",{},"57.2222"],["202504141100","6.00","6.02","6.02","5.99","18067.00",{},"31.3663"],["202504141130","6.02","6.00","6.03","5.99","19701.00",{},"34.2031"],["202504141330","6.00","5.93","6.01","5.91","29342.00",{},"50.9410"],["202504141400","5.93","5.93","5.93","5.90","14180.00",{},"24.6181"],["202504141430","5.92","5.92","5.93","5.91","11010.00",{},"19.1146"],["202504141500","5.92","5.99","6.00","5.92","35198.00",{},"61.1076"],["202504151000","5.96","6.03","6.24","5.96","107618.00",{},"186.8368"],["202504151030","6.02","6.04","6.05","6.00","26986.00",{},"46.8507"],["202504151100","6.04","6.04","6.07","6.03","14285.00",{},"24.8003"],["202504151130","6.04","6.02","6.07","6.01","14414.00",{},"25.0243"],["202504151330","6.02","6.01","6.03","5.97","15834.00",{},"27.4896"],["202504151400","6.01","6.03","6.05","5.99","13574.00",{},"23.5660"],["202504151430","6.03","6.04","6.07","6.00","25245.00",{},"43.8281"],["202504151500","6.04","6.07","6.08","6.04","28943.00",{},"50.2483"],["202504161000","6.19","6.68","6.68","6.10","274173.60",{},"475.9958"],["202504161030","6.68","6.57","6.68","6.55","127026.04",{},"220.5313"],["202504161100","6.57","6.46","6.58","6.40","117217.00",{},"203.5017"],["202504161130","6.46","6.43","6.48","6.40","33111.80",{},"57.4858"],["202504161330","6.43","6.35","6.45","6.34","33083.00",{},"57.4358"],["202504161400","6.36","6.34","6.41","6.31","20350.00",{},"35.3299"],["202504161430","6.34","6.36","6.43","6.33","18104.00",{},"31.4306"],["202504161500","6.36","6.34","6.41","6.34","55387.00",{},"96.1580"],["202504171000","6.32","6.23","6.32","6.12","164377.80",{},"285.3781"],["202504171030","6.23","6.24","6.27","6.18","59076.00",{},"102.5625"],["202504171100","6.23","6.23","6.26","6.20","27406.00",{},"47.5799"],["202504171130","6.22","6.26","6.27","6.21","21818.80",{},"37.8799"],["202504171330","6.25","6.23","6.28","6.21","17742.00",{},"30.8021"],["202504171400","6.23","6.26","6.29","6.22","23949.00",{},"41.5781"],["202504171430","6.25","6.25","6.28","6.24","24826.00",{},"43.1007"],["202504171500","6.25","6.19","6.26","6.19","88596.40",{},"153.8132"],["202504181000","6.18","6.22","6.35","6.12","125434.00",{},"217.7674"],["202504181030","6.23","6.21","6.27","6.17","36824.00",{},"63.9306"],["202504181100","6.20","6.16","6.21","6.16","20266.00",{},"35.1840"],["202504181130","6.16","6.17","6.18","6.15","16126.00",{},"27.9965"],["202504181330","6.17","6.18","6.20","6.15","15770.00",{},"27.3785"],["202504181400","6.18","6.19","6.22","6.16","16112.00",{},"27.9722"],["202504181430","6.19","6.20","6.23","6.19","20852.00",{},"36.2014"],["202504181500","6.20","6.18","6.21","6.18","58348.00",{},"101.2986"],["202504211000","6.14","6.19","6.24","6.01","99144.00",{},"172.1250"],["202504211030","6.19","6.20","6.20","6.16","24018.00",{},"41.6979"],["202504211100","6.20","6.21","6.22","6.18","18673.00",{},"32.4184"],["202504211130","6.22","6.23","6.27","6.21","25889.00",{},"44.9462"],["202504211330","6.23","6.20","6.24","6.19","11290.00",{},"19.6007"],["202504211400","6.20","6.20","6.21","6.18","13810.00",{},"23.9757"],["202504211430","6.20","6.20","6.21","6.18","17294.00",{},"30.0243"],["202504211500","6.20","6.24","6.24","6.19","40326.80",{},"70.0118"],["202504221000","6.21","6.18","6.26","6.14","59856.00",{},"103.9167"],["202504221030","6.18","6.16","6.19","6.15","24477.04",{},"42.4949"],["202504221100","6.16","6.18","6.19","6.15","18500.00",{},"32.1181"],["202504221130","6.18","6.21","6.26","6.15","25831.00",{},"44.8455"],["202504221330","6.21","6.18","6.22","6.17","9390.00",{},"16.3021"],["202504221400","6.19","6.18","6.21","6.17","16221.00",{},"28.1615"],["202504221430","6.19","6.23","6.25","6.18","23763.00",{},"41.2552"],["202504221500","6.23","6.23","6.24","6.21","31616.00",{},"54.8889"],["202504231000","6.23","6.19","6.26","6.18","54861.80",{},"95.2462"],["202504231030","6.19","6.17","6.19","6.14","28307.00",{},"49.1441"],["202504231100","6.17","6.17","6.19","6.14","17465.00",{},"30.3212"],["202504231130","6.17","6.17","6.18","6.15","10162.00",{},"17.6424"],["202504231330","6.17","6.19","6.20","6.16","16140.00",{},"28.0208"],["202504231400","6.19","6.18","6.20","6.16","12008.00",{},"20.8472"],["202504231430","6.18","6.15","6.18","6.13","19479.00",{},"33.8177"],["202504231500","6.15","6.15","6.17","6.14","27519.00",{},"47.7760"],["202504241000","6.14","6.17","6.18","6.04","49803.00",{},"86.4635"],["202504241030","6.17","6.13","6.17","6.12","15782.00",{},"27.3993"],["202504241100","6.13","6.04","6.13","6.01","31831.00",{},"55.2622"],["202504241130","6.04","5.98","6.05","5.96","31455.00",{},"54.6094"],["202504241330","5.98","6.01","6.01","5.96","15113.00",{},"26.2378"],["202504241400","6.01","6.01","6.05","6.01","7628.00",{},"13.2431"],["202504241430","6.01","6.00","6.02","5.99","12403.00",{},"21.5330"],["202504241500","6.00","5.99","6.02","5.99","30515.00",{},"52.9774"],["202504251000","5.97","6.00","6.03","5.94","37781.58",{},"65.5930"],["202504251030","5.99","5.99","6.00","5.96","12157.00",{},"21.1059"],["202504251100","5.99","5.99","6.01","5.98","7585.00",{},"13.1684"],["202504251130","6.00","6.03","6.05","5.99","15179.00",{},"26.3524"],["202504251330","6.02","6.02","6.06","6.02","8195.00",{},"14.2274"],["202504251400","6.03","6.00","6.04","6.00","12160.00",{},"21.1111"],["202504251430","6.00","6.00","6.01","5.98","9035.00",{},"15.6858"],["202504251500","6.00","5.99","6.00","5.97","16789.00",{},"29.1476"],["202504281000","5.96","5.97","6.06","5.96","45141.00",{},"78.3698"],["202504281030","5.97","5.99","5.99","5.96","14076.00",{},"24.4375"],["202504281100","5.99","6.01","6.08","5.99","25322.00",{},"43.9618"],["202504281130","6.01","5.99","6.03","5.99","7042.00",{},"12.2257"],["202504281330","5.99","6.02","6.03","5.99","5717.20",{},"9.9257"],["202504281400","6.02","6.00","6.02","5.99","4733.00",{},"8.2170"],["202504281430","6.00","5.97","6.00","5.97","8562.00",{},"14.8646"],["202504281500","5.97","5.96","5.98","5.95","19421.87",{},"33.7185"],["202504291000","5.96","6.09","6.14","5.85","55545.80",{},"96.4337"],["202504291030","6.09","6.06","6.12","6.04","28298.00",{},"49.1285"],["202504291100","6.06","6.06","6.07","6.04","9056.00",{},"15.7222"],["202504291130","6.05","6.06","6.10","6.05","7656.00",{},"13.2917"],["202504291330","6.06","6.05","6.07","6.04","7094.00",{},"12.3160"],["202504291400","6.05","6.02","6.05","6.01","7232.00",{},"12.5556"],["202504291430","6.01","6.04","6.06","6.01","9008.00",{},"15.6389"],["202504291500","6.04","6.04","6.06","6.03","14549.00",{},"25.2587"],["202504301000","6.04","6.10","6.12","6.04","42373.00",{},"73.56"],["202504301030","6.09","6.08","6.12","6.08","20840.00",{},"36.18"],["202504301100","6.08","6.08","6.09","6.06","11536.00",{},"20.03"],["202504301130","6.08","6.08","6.08","6.07","5560.00",{},"9.65"],["202504301330","6.08","6.06","6.08","6.04","18897.00",{},"32.81"],["202504301400","6.06","6.08","6.08","6.05","8621.00",{},"14.97"],["202504301430","6.07","6.06","6.09","6.05","10393.00",{},"18.04"],["202504301500","6.05","6.03","6.06","6.01","21907.00",{},"38.03"]],"prec":"6.04"}}}