{"code":0,"msg":"","data":{"sh603999":{"qt":{"sh603999":["1","XD\u8bfb\u8005\u4f20","603999","5.19","5.02","5.03","96117","54245","41872","5.18","611","5.17","34","5.16","92","5.15","209","5.14","37","5.19","94","5.20","104","5.21","699","5.22","184","5.23","263","","20260710161441","0.17","3.39","5.28","4.97","5.19\/96117\/49797780","96117","4980","1.67","34.91","","5.28","4.97","6.18","29.89","29.89","1.46","5.52","4.52","1.75","-361","5.18","78.56","34.97","","","1.13","4979.7780","1.4013","27","   A","GP-A","-25.70","0.10","0.87","4.13","3.30","8.85","4.87","3.70","-3.62","-24.84","576000000","576000000","-15.51","-17.03","576000000","","","-22.60","0.00","","CNY","0","__RD__F__N","5.28","-817",""],"market":["2026-07-11 11:42:37|HK_close_\u5df2\u4f11\u5e02|SH_close_\u5df2\u4f11\u5e02|SZ_close_\u5df2\u4f11\u5e02|US_close_\u5df2\u6536\u76d8|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u4f11\u5e02|NEWSZ_close_\u5df2\u4f11\u5e02|NEWHK_close_\u5df2\u4f11\u5e02|NEWUS_close_\u5df2\u6536\u76d8|REPO_close_\u5df2\u4f11\u5e02|UK_close_\u5df2\u4f11\u5e02|KCB_close_\u5df2\u4f11\u5e02|HSZB_close_\u5df2\u4f11\u5e02|IT_close_\u5df2\u4f11\u5e02|MY_close_\u5df2\u4f11\u5e02|EU_close_\u5df2\u4f11\u5e02|AH_close_\u5df2\u4f11\u5e02|DE_close_\u5df2\u4f11\u5e02|JW_close_\u5df2\u4f11\u5e02|CYB_close_\u5df2\u4f11\u5e02|USA_close_\u5df2\u6536\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u5df2\u4f11\u5e02"],"zjlx":[]},"m30":[["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",{},"115.6771"],["202605251030","6.88","6.97","7.00","6.86","22291.00",{},"38.6997"],["202605251100","6.97","7.01","7.03","6.97","13078.00",{},"22.7049"],["202605251130","7.01","7.02","7.03","6.97","13433.00",{},"23.3212"],["202605251330","7.02","6.97","7.04","6.92","14865.00",{},"25.8073"],["202605251400","6.97","6.97","7.02","6.95","19368.00",{},"33.6250"],["202605251430","6.97","7.01","7.01","6.96","17558.00",{},"30.4826"],["202605251500","7.01","7.02","7.03","6.99","56787.60",{},"98.5896"],["202605261000","6.95","6.55","6.97","6.47","119653.00",{},"207.7309"],["202605261030","6.55","6.33","6.55","6.32","76898.00",{},"133.5035"],["202605261100","6.33","6.34","6.39","6.32","47204.02",{},"81.9514"],["202605261130","6.34","6.33","6.35","6.32","14322.40",{},"24.8653"],["202605261330","6.33","6.32","6.34","6.32","24190.60",{},"41.9976"],["202605261400","6.33","6.32","6.34","6.32","12708.00",{},"22.0625"],["202605261430","6.32","6.32","6.32","6.32","4599.00",{},"7.9844"],["202605261500","6.32","6.33","6.34","6.32","31541.20",{},"54.7590"],["202605271000","6.22","6.12","6.28","6.01","90818.22",{},"157.6705"],["202605271030","6.13","6.18","6.19","6.08","28074.00",{},"48.7396"],["202605271100","6.17","6.16","6.28","6.16","17454.00",{},"30.3021"],["202605271130","6.16","6.16","6.19","6.13","7908.00",{},"13.7292"],["202605271330","6.16","6.15","6.16","6.08","8429.00",{},"14.6337"],["202605271400","6.14","6.07","6.15","6.07","14326.60",{},"24.8726"],["202605271430","6.07","6.06","6.10","6.06","10786.00",{},"18.7257"],["202605271500","6.06","6.08","6.12","6.06","19625.00",{},"34.0712"],["202605281000","6.04","6.03","6.11","6.01","32028.00",{},"55.6042"],["202605281030","6.03","5.98","6.03","5.95","25437.00",{},"44.1615"],["202605281100","5.98","5.90","5.98","5.90","20761.00",{},"36.0434"],["202605281130","5.90","5.96","5.97","5.90","8513.00",{},"14.7795"],["202605281330","5.96","5.95","5.98","5.90","14286.00",{},"24.8021"],["202605281400","5.94","6.00","6.02","5.93","15740.00",{},"27.3264"],["202605281430","6.00","5.98","6.04","5.97","10314.00",{},"17.9062"],["202605281500","5.98","6.00","6.01","5.98","10442.00",{},"18.1285"],["202605291000","6.00","6.08","6.08","5.98","23656.00",{},"41.0694"],["202605291030","6.08","6.04","6.08","6.02","13810.00",{},"23.9757"],["202605291100","6.04","6.03","6.07","6.02","11091.00",{},"19.2552"],["202605291130","6.03","6.05","6.05","6.01","4839.00",{},"8.4010"],["202605291330","6.05","6.02","6.05","6.00","8527.00",{},"14.8038"],["202605291400","6.02","5.94","6.03","5.93","13087.00",{},"22.7205"],["202605291430","5.94","5.93","5.99","5.92","14030.00",{},"24.3576"],["202605291500","5.94","5.95","5.97","5.93","15455.00",{},"26.8316"],["202606011000","5.92","6.03","6.08","5.86","30106.00",{},"52.2674"],["202606011030","6.03","6.11","6.12","6.02","20056.00",{},"34.8194"],["202606011100","6.12","6.06","6.14","6.06","15661.00",{},"27.1892"],["202606011130","6.06","6.08","6.08","6.05","4161.00",{},"7.2240"],["202606011330","6.08","6.10","6.11","6.08","6159.00",{},"10.6927"],["202606011400","6.10","6.12","6.13","6.09","6940.00",{},"12.0486"],["202606011430","6.12","6.10","6.12","6.09","6825.00",{},"11.8490"],["202606011500","6.10","6.12","6.13","6.09","13909.58",{},"24.1486"],["202606021000","6.15","5.89","6.15","5.87","43639.00",{},"75.7622"],["202606021030","5.89","5.84","5.89","5.81","23971.00",{},"41.6163"],["202606021100","5.85","5.84","5.86","5.81","10106.00",{},"17.5451"],["202606021130","5.84","5.81","5.85","5.80","11863.00",{},"20.5955"],["202606021330","5.81","5.86","5.88","5.81","8446.00",{},"14.6632"],["202606021400","5.86","5.86","5.89","5.85","6557.00",{},"11.3837"],["202606021430","5.86","5.86","5.87","5.83","4480.00",{},"7.7778"],["202606021500","5.87","5.86","5.87","5.84","9378.20",{},"16.2816"],["202606031000","5.85","5.84","5.85","5.73","20479.36",{},"35.5544"],["202606031030","5.83","5.80","5.84","5.78","9173.00",{},"15.9253"],["202606031100","5.80","5.78","5.81","5.77","6351.00",{},"11.0260"],["202606031130","5.78","5.77","5.80","5.76","5630.00",{},"9.7743"],["202606031330","5.77","5.78","5.78","5.75","7432.00",{},"12.9028"],["202606031400","5.78","5.78","5.81","5.76","5233.00",{},"9.0851"],["202606031430","5.79","5.77","5.82","5.76","4617.00",{},"8.0156"],["202606031500","5.77","5.76","5.78","5.72","12642.20",{},"21.9483"],["202606041000","5.71","5.68","5.76","5.62","19373.00",{},"33.6337"],["202606041030","5.68","5.63","5.68","5.62","16037.00",{},"27.8420"],["202606041100","5.64","5.61","5.64","5.59","12164.00",{},"21.1181"],["202606041130","5.61","5.63","5.63","5.59","4957.20",{},"8.6062"],["202606041330","5.63","5.64","5.67","5.62","8571.00",{},"14.8802"],["202606041400","5.64","5.63","5.65","5.61","5736.00",{},"9.9583"],["202606041430","5.63","5.61","5.65","5.59","8406.00",{},"14.5938"],["202606041500","5.61","5.65","5.67","5.61","8306.00",{},"14.4201"],["202606051000","5.65","5.61","5.72","5.58","20742.00",{},"36.0104"],["202606051030","5.61","5.58","5.62","5.56","10386.00",{},"18.0312"],["202606051100","5.58","5.65","5.67","5.58","8101.40",{},"14.0649"],["202606051130","5.65","5.70","5.70","5.64","9531.00",{},"16.5469"],["202606051330","5.70","5.71","5.73","5.68","11363.00",{},"19.7274"],["202606051400","5.70","5.70","5.72","5.70","7516.00",{},"13.0486"],["202606051430","5.70","5.66","5.71","5.66","6319.40",{},"10.9712"],["202606051500","5.67","5.68","5.69","5.65","7299.00",{},"12.6719"],["202606081000","5.58","5.69","5.73","5.53","22148.00",{},"38.4514"],["202606081030","5.69","5.66","5.72","5.66","7537.00",{},"13.0851"],["202606081100","5.66","5.60","5.66","5.60","6112.00",{},"10.6111"],["202606081130","5.60","5.57","5.62","5.56","5001.00",{},"8.6823"],["202606081330","5.57","5.53","5.58","5.52","8197.00",{},"14.2309"],["202606081400","5.54","5.50","5.55","5.46","11455.40",{},"19.8878"],["202606081430","5.50","5.55","5.56","5.46","7624.00",{},"13.2361"],["202606081500","5.55","5.56","5.57","5.50","10538.40",{},"18.2958"],["202606091000","5.55","5.66","5.68","5.51","27516.00",{},"47.7708"],["202606091030","5.66","5.68","5.69","5.63","11649.40",{},"20.2247"],["202606091100","5.68","5.65","5.69","5.62","6965.00",{},"12.0920"],["202606091130","5.65","5.59","5.65","5.58","4513.00",{},"7.8351"],["202606091330","5.59","5.60","5.61","5.56","5684.00",{},"9.8681"],["202606091400","5.60","5.58","5.63","5.58","2523.00",{},"4.3802"],["202606091430","5.58","5.62","5.63","5.58","3252.00",{},"5.6458"],["202606091500","5.62","5.60","5.62","5.59","7012.00",{},"12.1736"],["202606101000","5.56","5.66","5.68","5.54","18736.40",{},"32.5285"],["202606101030","5.66","5.57","5.66","5.56","11245.60",{},"19.5236"],["202606101100","5.57","5.55","5.60","5.53","9335.00",{},"16.2066"],["202606101130","5.55","5.51","5.55","5.50","7803.00",{},"13.5469"],["202606101330","5.51","5.54","5.55","5.50","6672.00",{},"11.5833"],["202606101400","5.54","5.57","5.58","5.51","6462.80",{},"11.2201"],["202606101430","5.58","5.55","5.58","5.53","3048.00",{},"5.2917"],["202606101500","5.55","5.57","5.58","5.54","6691.00",{},"11.6163"],["202606111000","5.58","5.48","5.58","5.37","27020.00",{},"46.9097"],["202606111030","5.47","5.36","5.47","5.35","9725.00",{},"16.8837"],["202606111100","5.36","5.35","5.37","5.33","8531.00",{},"14.8108"],["202606111130","5.35","5.34","5.35","5.33","2385.00",{},"4.1406"],["202606111330","5.35","5.39","5.40","5.34","8127.00",{},"14.1094"],["202606111400","5.38","5.40","5.42","5.37","3847.00",{},"6.6788"],["202606111430","5.41","5.39","5.41","5.36","7843.00",{},"13.6163"],["202606111500","5.38","5.43","5.43","5.37","6973.00",{},"12.1059"],["202606121000","5.46","5.47","5.50","5.40","16110.51",{},"27.9696"],["202606121030","5.47","5.56","5.57","5.47","19296.00",{},"33.5000"],["202606121100","5.56","5.55","5.56","5.52","8491.00",{},"14.7413"],["202606121130","5.55","5.54","5.57","5.54","2908.00",{},"5.0486"],["202606121330","5.54","5.55","5.58","5.54","5223.69",{},"9.0689"],["202606121400","5.56","5.50","5.56","5.50","6792.31",{},"11.7922"],["202606121430","5.51","5.51","5.53","5.49","3068.00",{},"5.3264"],["202606121500","5.51","5.53","5.53","5.50","9049.00",{},"15.7101"],["202606151000","5.53","5.63","5.65","5.53","20323.00",{},"35.2830"],["202606151030","5.62","5.55","5.64","5.52","11683.00",{},"20.2830"],["202606151100","5.55","5.53","5.55","5.52","6941.00",{},"12.0503"],["202606151130","5.53","5.53","5.54","5.51","4396.00",{},"7.6319"],["202606151330","5.53","5.57","5.57","5.52","5153.24",{},"8.9466"],["202606151400","5.56","5.57","5.59","5.56","6137.00",{},"10.6545"],["202606151430","5.56","5.57","5.59","5.56","3885.00",{},"6.7448"],["202606151500","5.57","5.59","5.61","5.56","12006.80",{},"20.8451"],["202606161000","5.55","5.50","5.59","5.43","20508.80",{},"35.6056"],["202606161030","5.50","5.50","5.54","5.49","8610.00",{},"14.9479"],["202606161100","5.50","5.52","5.55","5.50","3636.00",{},"6.3125"],["202606161130","5.52","5.52","5.54","5.50","2791.00",{},"4.8455"],["202606161330","5.53","5.52","5.56","5.52","5143.00",{},"8.9288"],["202606161400","5.54","5.51","5.54","5.49","3323.00",{},"5.7691"],["202606161430","5.51","5.52","5.54","5.50","4461.00",{},"7.7448"],["202606161500","5.52","5.53","5.54","5.52","5839.00",{},"10.1372"],["202606171000","5.55","5.41","5.55","5.40","15570.00",{},"27.0312"],["202606171030","5.41","5.42","5.43","5.39","11961.00",{},"20.7656"],["202606171100","5.42","5.38","5.44","5.36","8338.00",{},"14.4757"],["202606171130","5.38","5.38","5.38","5.35","4425.00",{},"7.6823"],["202606171330","5.38","5.41","5.41","5.36","5527.00",{},"9.5955"],["202606171400","5.41","5.37","5.41","5.37","4905.00",{},"8.5156"],["202606171430","5.39","5.38","5.40","5.37","4075.00",{},"7.0747"],["202606171500","5.38","5.41","5.42","5.38","6463.00",{},"11.2205"],["202606181000","5.40","5.46","5.49","5.30","19243.00",{},"33.4080"],["202606181030","5.46","5.49","5.53","5.46","14721.00",{},"25.5573"],["202606181100","5.49","5.52","5.54","5.48","11715.00",{},"20.3385"],["202606181130","5.52","5.52","5.54","5.49","9539.00",{},"16.5608"],["202606181330","5.51","5.51","5.54","5.50","6640.00",{},"11.5278"],["202606181400","5.51","5.51","5.52","5.49","5298.00",{},"9.1979"],["202606181430","5.51","5.51","5.54","5.50","5838.80",{},"10.1368"],["202606181500","5.51","5.47","5.52","5.47","7593.00",{},"13.1823"],["202606221000","5.47","5.27","5.47","5.26","25155.20",{},"43.6722"],["202606221030","5.26","5.27","5.28","5.23","12875.00",{},"22.3524"],["202606221100","5.27","5.26","5.29","5.24","4311.00",{},"7.4844"],["202606221130","5.26","5.32","5.33","5.26","5382.00",{},"9.3438"],["202606221330","5.31","5.37","5.39","5.31","5797.00",{},"10.0642"],["202606221400","5.37","5.43","5.43","5.35","5894.00",{},"10.2326"],["202606221430","5.43","5.46","5.49","5.43","10108.00",{},"17.5486"],["202606221500","5.46","5.54","5.54","5.46","14360.00",{},"24.9306"],["202606231000","5.51","5.63","5.64","5.49","19136.20",{},"33.2226"],["202606231030","5.63","5.61","5.64","5.59","8479.00",{},"14.7205"],["202606231100","5.61","5.62","5.64","5.61","3938.00",{},"6.8368"],["202606231130","5.61","5.57","5.61","5.57","3208.00",{},"5.5694"],["202606231330","5.57","5.56","5.59","5.56","4978.00",{},"8.6424"],["202606231400","5.56","5.57","5.60","5.56","4292.00",{},"7.4514"],["202606231430","5.57","5.52","5.57","5.51","5858.00",{},"10.1701"],["202606231500","5.51","5.56","5.56","5.50","7249.00",{},"12.5851"],["202606241000","5.57","5.43","5.57","5.41","15971.00",{},"27.7274"],["202606241030","5.43","5.32","5.43","5.31","10699.00",{},"18.5747"],["202606241100","5.32","5.30","5.34","5.29","8267.00",{},"14.3524"],["202606241130","5.30","5.31","5.32","5.28","6005.00",{},"10.4253"],["202606241330","5.31","5.31","5.34","5.27","10429.00",{},"18.1059"],["202606241400","5.32","5.32","5.36","5.31","4647.00",{},"8.0677"],["202606241430","5.32","5.35","5.36","5.31","6425.00",{},"11.1545"],["202606241500","5.35","5.35","5.36","5.33","8531.40",{},"14.8115"],["202606251000","5.30","5.23","5.34","5.20","18915.00",{},"32.8385"],["202606251030","5.23","5.15","5.23","5.14","19023.00",{},"33.0260"],["202606251100","5.14","5.23","5.24","5.14","12328.00",{},"21.4028"],["202606251130","5.23","5.22","5.24","5.21","2713.00",{},"4.7101"],["202606251330","5.21","5.20","5.27","5.19","4536.00",{},"7.8750"],["202606251400","5.20","5.19","5.22","5.18","5739.00",{},"9.9635"],["202606251430","5.19","5.20","5.22","5.19","3135.00",{},"5.4427"],["202606251500","5.21","5.21","5.23","5.20","4688.00",{},"8.1389"],["202606261000","5.21","5.05","5.21","5.05","17622.20",{},"30.5941"],["202606261030","5.05","5.17","5.19","5.02","15871.00",{},"27.5538"],["202606261100","5.17","5.10","5.17","5.09","3999.00",{},"6.9427"],["202606261130","5.10","5.10","5.14","5.08","3443.00",{},"5.9774"],["202606261330","5.10","5.10","5.17","5.08","10577.00",{},"18.3628"],["202606261400","5.10","5.09","5.10","5.06","3343.00",{},"5.8038"],["202606261430","5.08","5.06","5.09","5.05","6270.00",{},"10.8854"],["202606261500","5.06","5.05","5.10","5.05","7578.00",{},"13.1562"],["202606291000","5.05","4.94","5.07","4.92","20757.00",{},"36.0365"],["202606291030","4.92","5.09","5.12","4.92","13362.40",{},"23.1986"],["202606291100","5.09","5.08","5.11","5.02","7632.00",{},"13.2500"],["202606291130","5.08","5.07","5.10","5.06","2825.00",{},"4.9045"],["202606291330","5.06","5.08","5.09","5.03","6213.00",{},"10.7865"],["202606291400","5.08","5.09","5.12","5.08","6838.00",{},"11.8715"],["202606291430","5.08","5.09","5.09","5.06","3567.00",{},"6.1927"],["202606291500","5.09","5.08","5.10","5.06","5795.40",{},"10.0615"],["202606301000","5.08","5.08","5.14","5.00","15985.00",{},"27.7517"],["202606301030","5.09","5.03","5.10","5.02","7789.00",{},"13.5226"],["202606301100","5.03","5.00","5.04","4.98","5154.00",{},"8.9479"],["202606301130","5.00","4.98","5.00","4.95","9800.00",{},"17.0139"],["202606301330","4.97","5.01","5.06","4.97","4529.00",{},"7.8628"],["202606301400","5.01","4.99","5.05","4.99","2103.00",{},"3.6510"],["202606301430","4.99","5.03","5.04","4.98","3300.00",{},"5.7292"],["202606301500","5.03","5.00","5.04","5.00","7666.00",{},"13.3090"],["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",{},"37.44"],["202607101030","5.13","5.21","5.24","5.13","25683.00",{},"44.59"],["202607101100","5.21","5.23","5.24","5.20","10266.00",{},"17.82"],["202607101130","5.23","5.28","5.28","5.22","12912.00",{},"22.42"],["202607101330","5.27","5.25","5.27","5.24","6778.00",{},"11.77"],["202607101400","5.25","5.22","5.26","5.21","6067.00",{},"10.53"],["202607101430","5.21","5.19","5.22","5.19","6600.00",{},"11.46"],["202607101500","5.19","5.19","5.21","5.18","6244.00",{},"10.84"]],"prec":"5.02"}}}