{"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 20:09:13|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"]},"m60":[["202412301030","6.41","6.27","6.41","6.19","56053.99",{},"97.3160"],["202412301130","6.27","6.24","6.30","6.23","16763.00",{},"29.1024"],["202412301400","6.24","6.26","6.31","6.24","12130.00",{},"21.0590"],["202412301500","6.26","6.30","6.32","6.25","24634.00",{},"42.7674"],["202412311030","6.29","6.26","6.36","6.26","34835.00",{},"60.4774"],["202412311130","6.26","6.23","6.27","6.20","28617.00",{},"49.6823"],["202412311400","6.23","6.20","6.25","6.19","20403.00",{},"35.4219"],["202412311500","6.20","6.15","6.22","6.14","28572.00",{},"49.6042"],["202501021030","6.19","6.30","6.30","6.11","45570.80",{},"79.1160"],["202501021130","6.30","6.24","6.30","6.22","16736.00",{},"29.0556"],["202501021400","6.24","6.16","6.24","6.13","23486.00",{},"40.7743"],["202501021500","6.16","6.11","6.17","6.03","35167.80",{},"61.0552"],["202501031030","6.13","5.94","6.15","5.85","50852.00",{},"88.2847"],["202501031130","5.94","5.82","5.95","5.82","20863.00",{},"36.2205"],["202501031400","5.84","5.77","5.86","5.75","33566.00",{},"58.2743"],["202501031500","5.77","5.72","5.80","5.67","45203.00",{},"78.4774"],["202501061030","5.70","5.70","5.72","5.43","59865.00",{},"103.9323"],["202501061130","5.70","5.63","5.70","5.61","17788.00",{},"30.8819"],["202501061400","5.63","5.65","5.68","5.61","23252.60",{},"40.3691"],["202501061500","5.66","5.66","5.69","5.61","19999.40",{},"34.7212"],["202501071030","5.69","5.67","5.73","5.63","40192.00",{},"69.7778"],["202501071130","5.67","5.63","5.68","5.62","15225.40",{},"26.4330"],["202501071400","5.63","5.64","5.68","5.62","20372.00",{},"35.3681"],["202501071500","5.64","5.75","5.75","5.63","31203.00",{},"54.1719"],["202501081030","5.72","5.69","5.83","5.67","53424.00",{},"92.7500"],["202501081130","5.69","5.63","5.71","5.63","13859.00",{},"24.0608"],["202501081400","5.63","5.75","5.76","5.59","19478.40",{},"33.8167"],["202501081500","5.74","5.75","5.79","5.71","25067.00",{},"43.5191"],["202501091030","5.71","5.82","5.83","5.69","54677.00",{},"94.9253"],["202501091130","5.82","5.78","5.83","5.77","20912.00",{},"36.3056"],["202501091400","5.78","5.76","5.81","5.76","12143.00",{},"21.0816"],["202501091500","5.76","5.78","5.80","5.74","17100.00",{},"29.6875"],["202501101030","5.79","5.74","5.81","5.69","34514.00",{},"59.9201"],["202501101130","5.74","5.62","5.75","5.62","28069.00",{},"48.7309"],["202501101400","5.62","5.57","5.64","5.56","30845.00",{},"53.5503"],["202501101500","5.58","5.48","5.58","5.47","33646.00",{},"58.4132"],["202501131030","5.40","5.41","5.44","5.27","43684.00",{},"75.8403"],["202501131130","5.41","5.46","5.53","5.40","14491.00",{},"25.1580"],["202501131400","5.45","5.49","5.49","5.42","11082.00",{},"19.2396"],["202501131500","5.49","5.47","5.50","5.44","12829.00",{},"22.2726"],["202501141030","5.52","5.69","5.71","5.48","51804.00",{},"89.9375"],["202501141130","5.69","5.69","5.74","5.65","18960.00",{},"32.9167"],["202501141400","5.69","5.76","5.77","5.69","23044.00",{},"40.0069"],["202501141500","5.76","5.80","5.80","5.72","27152.00",{},"47.1389"],["202501151030","5.90","5.90","5.95","5.80","60547.00",{},"105.1163"],["202501151130","5.90","5.88","5.95","5.86","23616.00",{},"41.0000"],["202501151400","5.88","5.90","5.93","5.87","15864.00",{},"27.5417"],["202501151500","5.90","5.89","5.91","5.87","18842.80",{},"32.7132"],["202501161030","5.95","5.97","6.08","5.93","51052.00",{},"88.6319"],["202501161130","5.97","5.93","6.02","5.91","15493.00",{},"26.8976"],["202501161400","5.93","5.92","5.94","5.88","13351.00",{},"23.1788"],["202501161500","5.92","5.94","5.97","5.92","15537.00",{},"26.9740"],["202501171030","5.91","5.90","5.95","5.84","31203.00",{},"54.1719"],["202501171130","5.91","5.93","5.93","5.89","9065.00",{},"15.7378"],["202501171400","5.93","5.93","5.95","5.89","13147.00",{},"22.8247"],["202501171500","5.93","5.91","5.93","5.88","17297.00",{},"30.0295"],["202501201030","6.00","6.01","6.03","5.91","31154.00",{},"54.0868"],["202501201130","6.02","6.02","6.07","6.00","18871.00",{},"32.7622"],["202501201400","6.02","6.01","6.05","5.99","13137.00",{},"22.8073"],["202501201500","6.01","5.98","6.01","5.95","22344.00",{},"38.7917"],["202501211030","6.01","5.89","6.05","5.89","31003.00",{},"53.8247"],["202501211130","5.90","5.93","5.94","5.87","14730.00",{},"25.5729"],["202501211400","5.93","5.94","5.95","5.92","14440.00",{},"25.0694"],["202501211500","5.94","5.96","5.97","5.92","14796.00",{},"25.6875"],["202501221030","5.94","5.92","5.96","5.85","32136.00",{},"55.7917"],["202501221130","5.92","5.88","5.94","5.87","12137.00",{},"21.0712"],["202501221400","5.88","5.89","5.90","5.86","10363.00",{},"17.9913"],["202501221500","5.89","5.88","5.90","5.86","19628.00",{},"34.0764"],["202501231030","5.96","5.98","6.04","5.90","40782.00",{},"70.8021"],["202501231130","5.98","5.99","6.01","5.96","12242.00",{},"21.2535"],["202501231400","5.98","5.97","6.02","5.96","14181.00",{},"24.6198"],["202501231500","5.97","5.94","5.98","5.92","15324.00",{},"26.6042"],["202501241030","5.92","5.95","5.95","5.85","26323.00",{},"45.6997"],["202501241130","5.95","6.00","6.02","5.94","17234.00",{},"29.9201"],["202501241400","6.01","6.06","6.09","6.01","23324.00",{},"40.4931"],["202501241500","6.05","6.09","6.09","6.04","26907.00",{},"46.7135"],["202501271030","6.10","6.17","6.22","6.10","42823.00",{},"74.3455"],["202501271130","6.17","6.12","6.19","6.12","11877.00",{},"20.6198"],["202501271400","6.12","6.10","6.14","6.09","11932.00",{},"20.7153"],["202501271500","6.10","6.11","6.17","6.10","20372.00",{},"35.3681"],["202502051030","6.21","6.20","6.25","6.16","35201.80",{},"61.1142"],["202502051130","6.20","6.22","6.24","6.19","11074.00",{},"19.2257"],["202502051400","6.22","6.16","6.24","6.15","17226.00",{},"29.9062"],["202502051500","6.16","6.23","6.24","6.16","17429.52",{},"30.2596"],["202502061030","6.22","6.21","6.25","6.15","32820.00",{},"56.9792"],["202502061130","6.21","6.24","6.26","6.21","24000.00",{},"41.6667"],["202502061400","6.24","6.23","6.25","6.20","16258.00",{},"28.2257"],["202502061500","6.23","6.25","6.25","6.21","20574.00",{},"35.7188"],["202502071030","6.26","6.34","6.38","6.24","45942.00",{},"79.7604"],["202502071130","6.33","6.33","6.35","6.31","19062.00",{},"33.0938"],["202502071400","6.33","6.26","6.35","6.25","23887.00",{},"41.4705"],["202502071500","6.26","6.25","6.27","6.18","24150.00",{},"41.9271"],["202502101030","6.25","6.35","6.36","6.25","48863.00",{},"84.8316"],["202502101130","6.35","6.38","6.40","6.33","23418.00",{},"40.6562"],["202502101400","6.38","6.42","6.44","6.38","24840.80",{},"43.1264"],["202502101500","6.42","6.46","6.46","6.40","27695.00",{},"48.0816"],["202502111030","6.50","6.39","6.50","6.38","42234.00",{},"73.3229"],["202502111130","6.39","6.46","6.50","6.38","27164.00",{},"47.1597"],["202502111400","6.46","6.47","6.49","6.43","19000.00",{},"32.9861"],["202502111500","6.47","6.52","6.54","6.46","38974.00",{},"67.6632"],["202502121030","6.50","6.59","6.62","6.48","58540.60",{},"101.6330"],["202502121130","6.58","6.53","6.61","6.52","20844.40",{},"36.1882"],["202502121400","6.53","6.50","6.54","6.50","18520.00",{},"32.1528"],["202502121500","6.50","6.56","6.56","6.50","22917.00",{},"39.7865"],["202502131030","6.57","6.50","6.59","6.46","43181.00",{},"74.9670"],["202502131130","6.50","6.52","6.53","6.47","18601.00",{},"32.2934"],["202502131400","6.52","6.57","6.63","6.52","27111.00",{},"47.0677"],["202502131500","6.57","6.53","6.60","6.51","23502.00",{},"40.8021"],["202502141030","6.55","6.45","6.55","6.37","53916.00",{},"93.6042"],["202502141130","6.45","6.44","6.47","6.42","15000.00",{},"26.0417"],["202502141400","6.44","6.50","6.52","6.43","26572.40",{},"46.1326"],["202502141500","6.51","6.52","6.53","6.49","26730.00",{},"46.4062"],["202502171030","6.53","6.51","6.56","6.41","47668.00",{},"82.7569"],["202502171130","6.52","6.54","6.55","6.51","17610.00",{},"30.5729"],["202502171400","6.54","6.51","6.54","6.49","25839.00",{},"44.8594"],["202502171500","6.51","6.54","6.54","6.50","21176.60",{},"36.7649"],["202502181030","6.53","6.41","6.55","6.38","40987.00",{},"71.1580"],["202502181130","6.41","6.40","6.42","6.37","16557.00",{},"28.7448"],["202502181400","6.40","6.31","6.41","6.30","18798.00",{},"32.6354"],["202502181500","6.30","6.26","6.32","6.22","26678.60",{},"46.3170"],["202502191030","6.28","6.32","6.36","6.21","40917.00",{},"71.0365"],["202502191130","6.33","6.29","6.33","6.27","12131.00",{},"21.0608"],["202502191400","6.29","6.32","6.32","6.27","11683.00",{},"20.2830"],["202502191500","6.32","6.34","6.35","6.29","18517.15",{},"32.1478"],["202502201030","6.32","6.60","6.97","6.31","244955.15",{},"425.2694"],["202502201130","6.60","6.60","6.63","6.56","40016.00",{},"69.4722"],["202502201400","6.59","6.56","6.60","6.54","40460.46",{},"70.2439"],["202502201500","6.57","6.60","6.65","6.56","59172.53",{},"102.7301"],["202502211030","6.55","6.40","6.60","6.39","160616.26",{},"278.8477"],["202502211130","6.39","6.49","6.49","6.39","41685.99",{},"72.3715"],["202502211400","6.49","6.52","6.55","6.48","57127.00",{},"99.1788"],["202502211500","6.52","6.51","6.53","6.48","68375.00",{},"118.7066"],["202502241030","6.48","6.52","6.53","6.37","89224.00",{},"154.9028"],["202502241130","6.51","6.44","6.54","6.42","33496.00",{},"58.1528"],["202502241400","6.45","6.44","6.46","6.42","19491.00",{},"33.8385"],["202502241500","6.44","6.46","6.48","6.40","35768.80",{},"62.0986"],["202502251030","6.38","6.52","6.67","6.36","90851.40",{},"157.7281"],["202502251130","6.52","6.52","6.54","6.49","22689.00",{},"39.3906"],["202502251400","6.53","6.48","6.54","6.48","26931.00",{},"46.7552"],["202502251500","6.48","6.42","6.49","6.40","33093.00",{},"57.4531"],["202502261030","6.46","6.45","6.55","6.41","58153.00",{},"100.9601"],["202502261130","6.45","6.41","6.45","6.39","24389.40",{},"42.3427"],["202502261400","6.41","6.40","6.42","6.39","19458.00",{},"33.7812"],["202502261500","6.40","6.42","6.43","6.38","31077.20",{},"53.9535"],["202502271030","6.42","6.38","6.49","6.37","57772.00",{},"100.2986"],["202502271130","6.38","6.30","6.38","6.28","44871.00",{},"77.9010"],["202502271400","6.30","6.30","6.31","6.25","23309.00",{},"40.4670"],["202502271500","6.30","6.32","6.34","6.28","24649.20",{},"42.7938"],["202502281030","6.29","6.20","6.30","6.19","49093.00",{},"85.2309"],["202502281130","6.20","6.17","6.22","6.15","25839.53",{},"44.8603"],["202502281400","6.17","6.17","6.19","6.14","19846.00",{},"34.4549"],["202502281500","6.17","6.08","6.17","6.06","34097.00",{},"59.1962"],["202503031030","6.14","6.14","6.17","6.06","43150.00",{},"74.9132"],["202503031130","6.14","6.16","6.20","6.13","29716.40",{},"51.5910"],["202503031400","6.16","6.13","6.16","6.12","11790.00",{},"20.4688"],["202503031500","6.13","6.09","6.14","6.07","21465.00",{},"37.2656"],["202503041030","6.09","6.15","6.18","6.04","30456.40",{},"52.8757"],["202503041130","6.15","6.15","6.17","6.13","12762.00",{},"22.1562"],["202503041400","6.15","6.13","6.16","6.11","13245.00",{},"22.9948"],["202503041500","6.13","6.19","6.20","6.12","19676.00",{},"34.1597"],["202503051030","6.17","6.09","6.20","6.06","32580.00",{},"56.5625"],["202503051130","6.09","6.11","6.13","6.07","13099.00",{},"22.7413"],["202503051400","6.11","6.14","6.15","6.08","9359.00",{},"16.2483"],["202503051500","6.14","6.17","6.17","6.14","16583.40",{},"28.7906"],["202503061030","6.17","6.28","6.31","6.17","54572.00",{},"94.7431"],["202503061130","6.28","6.37","6.38","6.28","32742.00",{},"56.8438"],["202503061400","6.37","6.37","6.43","6.36","31512.00",{},"54.7083"],["202503061500","6.37","6.39","6.40","6.37","25361.38",{},"44.0302"],["202503071030","6.40","6.47","6.51","6.38","65620.00",{},"113.9236"],["202503071130","6.47","6.39","6.48","6.38","18106.00",{},"31.4340"],["202503071400","6.40","6.37","6.44","6.35","21664.00",{},"37.6111"],["202503071500","6.36","6.34","6.37","6.30","19861.00",{},"34.4809"],["202503101030","6.34","6.28","6.37","6.27","36305.00",{},"63.0295"],["202503101130","6.28","6.23","6.28","6.22","19560.00",{},"33.9583"],["202503101400","6.23","6.23","6.26","6.21","19437.00",{},"33.7448"],["202503101500","6.23","6.28","6.30","6.21","21198.00",{},"36.8021"],["202503111030","6.20","6.31","6.35","6.20","31471.00",{},"54.6372"],["202503111130","6.31","6.29","6.32","6.27","10254.00",{},"17.8021"],["202503111400","6.29","6.28","6.31","6.26","9390.00",{},"16.3021"],["202503111500","6.28","6.38","6.38","6.28","23355.00",{},"40.5469"],["202503121030","6.38","6.50","6.58","6.38","65904.00",{},"114.4167"],["202503121130","6.50","6.52","6.54","6.47","23743.00",{},"41.2205"],["202503121400","6.52","6.51","6.53","6.48","18907.00",{},"32.8247"],["202503121500","6.51","6.48","6.52","6.46","26349.00",{},"45.7448"],["202503131030","6.46","6.35","6.48","6.35","40798.00",{},"70.8299"],["202503131130","6.35","6.28","6.37","6.28","23229.00",{},"40.3281"],["202503131400","6.28","6.30","6.33","6.27","14881.00",{},"25.8351"],["202503131500","6.31","6.37","6.38","6.28","26097.20",{},"45.3076"],["202503141030","6.34","6.37","6.40","6.32","23229.00",{},"40.3281"],["202503141130","6.37","6.49","6.50","6.36","34759.00",{},"60.3455"],["202503141400","6.49","6.48","6.50","6.45","24152.00",{},"41.9306"],["202503141500","6.48","6.50","6.50","6.47","29426.00",{},"51.0868"],["202503171030","6.50","6.48","6.54","6.42","32100.00",{},"55.7292"],["202503171130","6.48","6.50","6.51","6.47","12868.00",{},"22.3403"],["202503171400","6.49","6.45","6.51","6.45","19194.00",{},"33.3229"],["202503171500","6.45","6.47","6.48","6.45","20869.00",{},"36.2309"],["202503181030","6.47","6.44","6.50","6.40","32629.60",{},"56.6486"],["202503181130","6.45","6.44","6.47","6.42","8495.00",{},"14.7483"],["202503181400","6.44","6.45","6.46","6.39","19567.00",{},"33.9705"],["202503181500","6.45","6.46","6.47","6.43","12087.00",{},"20.9844"],["202503191030","6.44","6.40","6.45","6.38","23811.00",{},"41.3385"],["202503191130","6.40","6.41","6.42","6.38","20315.00",{},"35.2691"],["202503191400","6.42","6.40","6.43","6.38","18541.00",{},"32.1892"],["202503191500","6.39","6.41","6.42","6.37","22719.99",{},"39.4444"],["202503201030","6.39","6.41","6.45","6.35","27953.00",{},"48.5295"],["202503201130","6.40","6.41","6.45","6.40","17350.00",{},"30.1215"],["202503201400","6.40","6.34","6.41","6.32","29048.00",{},"50.4306"],["202503201500","6.34","6.33","6.36","6.32","23459.39",{},"40.7281"],["202503211030","6.31","6.33","6.37","6.28","46510.00",{},"80.7465"],["202503211130","6.33","6.28","6.34","6.26","16488.00",{},"28.6250"],["202503211400","6.28","6.26","6.30","6.25","14317.00",{},"24.8559"],["202503211500","6.26","6.26","6.30","6.25","18635.15",{},"32.3527"],["202503241030","6.24","6.29","6.34","6.20","40321.00",{},"70.0017"],["202503241130","6.29","6.76","6.89","6.18","218263.35",{},"378.9294"],["202503241400","6.88","6.89","6.89","6.50","283540.00",{},"492.2569"],["202503241500","6.89","6.89","6.89","6.89","40332.20",{},"70.0212"],["202503251030","6.72","6.69","7.12","6.68","496649.59",{},"862.2389"],["202503251130","6.70","6.72","6.77","6.68","75204.00",{},"130.5625"],["202503251400","6.72","6.87","7.05","6.70","131007.80",{},"227.4441"],["202503251500","6.87","6.88","6.88","6.74","75752.00",{},"131.5139"],["202503261030","6.70","6.74","6.79","6.65","178043.00",{},"309.1024"],["202503261130","6.74","6.78","6.81","6.73","66600.00",{},"115.6250"],["202503261400","6.77","6.71","6.78","6.70","99239.00",{},"172.2899"],["202503261500","6.70","6.75","6.78","6.70","120483.00",{},"209.1719"],["202503271030","6.75","6.63","6.87","6.59","159276.20",{},"276.5212"],["202503271130","6.63","6.66","6.74","6.61","34397.00",{},"59.7170"],["202503271400","6.66","6.66","6.73","6.63","41478.40",{},"72.0111"],["202503271500","6.66","6.65","6.72","6.63","82266.00",{},"142.8229"],["202503281030","6.50","6.70","6.85","6.42","208422.00",{},"361.8438"],["202503281130","6.70","6.52","6.71","6.52","52679.40",{},"91.4573"],["202503281400","6.52","6.85","6.98","6.52","202816.00",{},"352.1111"],["202503281500","6.85","6.94","7.28","6.82","255679.22",{},"443.8875"],["202503311030","6.67","7.09","7.32","6.67","438364.33",{},"761.0492"],["202503311130","7.08","7.05","7.20","7.03","76854.00",{},"133.4271"],["202503311400","7.06","7.03","7.10","6.98","63300.61",{},"109.8969"],["202503311500","7.02","7.16","7.28","6.96","142956.80",{},"248.1889"],["202504011030","7.05","6.96","7.05","6.92","192752.21",{},"334.6393"],["202504011130","6.96","7.02","7.02","6.95","54394.00",{},"94.4340"],["202504011400","7.01","6.95","7.04","6.93","84418.00",{},"146.5590"],["202504011500","6.95","7.10","7.10","6.92","121785.61",{},"211.4334"],["202504021030","7.01","7.01","7.35","6.95","236706.76",{},"410.9492"],["202504021130","7.01","6.90","7.02","6.88","61447.00",{},"106.6788"],["202504021400","6.88","6.97","7.04","6.88","33167.40",{},"57.5823"],["202504021500","6.97","6.86","6.99","6.83","72040.21",{},"125.0698"],["202504031030","6.79","7.08","7.12","6.73","226228.00",{},"392.7569"],["202504031130","7.08","7.55","7.55","7.01","393435.64",{},"683.0480"],["202504031400","7.55","7.34","7.55","7.20","154835.08",{},"268.8109"],["202504031500","7.34","7.25","7.55","7.22","126311.80",{},"219.2913"],["202504071030","6.72","6.53","6.81","6.53","139032.04",{},"241.3751"],["202504071130","6.53","6.53","6.53","6.53","5343.00",{},"9.2760"],["202504071400","6.53","6.53","6.53","6.53","1927.00",{},"3.3455"],["202504071500","6.53","6.53","6.53","6.53","2366.00",{},"4.1076"],["202504081030","5.88","5.88","6.09","5.88","395552.00",{},"686.7222"],["202504081130","5.88","5.97","5.97","5.88","97427.00",{},"169.1441"],["202504081400","5.97","5.88","6.03","5.88","69251.00",{},"120.2274"],["202504081500","5.88","5.88","5.93","5.88","67625.88",{},"117.4060"],["202504091030","5.67","5.59","5.67","5.29","231426.40",{},"401.7819"],["202504091130","5.60","5.71","5.83","5.50","61654.06",{},"107.0383"],["202504091400","5.70","5.75","5.86","5.64","56978.00",{},"98.9201"],["202504091500","5.72","5.86","5.90","5.72","85979.00",{},"149.2691"],["202504101030","5.84","6.04","6.07","5.81","210759.78",{},"365.9024"],["202504101130","6.04","6.00","6.17","5.99","78683.00",{},"136.6024"],["202504101400","6.01","5.99","6.03","5.96","42296.00",{},"73.4306"],["202504101500","5.99","5.93","6.01","5.89","97793.16",{},"169.7798"],["202504111030","5.87","5.89","5.98","5.82","104318.42",{},"181.1084"],["202504111130","5.89","5.83","5.90","5.82","43180.00",{},"74.9653"],["202504111400","5.83","5.90","5.94","5.83","50514.78",{},"87.6993"],["202504111500","5.90","5.82","5.91","5.82","59528.00",{},"103.3472"],["202504141030","5.88","6.00","6.03","5.88","132551.78",{},"230.1246"],["202504141130","6.00","6.00","6.03","5.99","37768.00",{},"65.5694"],["202504141400","6.00","5.93","6.01","5.90","43522.00",{},"75.5590"],["202504141500","5.92","5.99","6.00","5.91","46208.00",{},"80.2222"],["202504151030","5.96","6.04","6.24","5.96","134604.00",{},"233.6875"],["202504151130","6.04","6.02","6.07","6.01","28699.00",{},"49.8247"],["202504151400","6.02","6.03","6.05","5.97","29408.00",{},"51.0556"],["202504151500","6.03","6.07","6.08","6.00","54188.00",{},"94.0764"],["202504161030","6.19","6.57","6.68","6.10","401199.64",{},"696.5272"],["202504161130","6.57","6.43","6.58","6.40","150328.80",{},"260.9875"],["202504161400","6.43","6.34","6.45","6.31","53433.00",{},"92.7656"],["202504161500","6.34","6.34","6.43","6.33","73491.00",{},"127.5885"],["202504171030","6.32","6.24","6.32","6.12","223453.80",{},"387.9406"],["202504171130","6.23","6.26","6.27","6.20","49224.80",{},"85.4597"],["202504171400","6.25","6.26","6.29","6.21","41691.00",{},"72.3802"],["202504171500","6.25","6.19","6.28","6.19","113422.40",{},"196.9139"],["202504181030","6.18","6.21","6.35","6.12","162258.00",{},"281.6979"],["202504181130","6.20","6.17","6.21","6.15","36392.00",{},"63.1806"],["202504181400","6.17","6.19","6.22","6.15","31882.00",{},"55.3507"],["202504181500","6.19","6.18","6.23","6.18","79200.00",{},"137.5000"],["202504211030","6.14","6.20","6.24","6.01","123162.00",{},"213.8229"],["202504211130","6.20","6.23","6.27","6.18","44562.00",{},"77.3646"],["202504211400","6.23","6.20","6.24","6.18","25100.00",{},"43.5764"],["202504211500","6.20","6.24","6.24","6.18","57620.80",{},"100.0361"],["202504221030","6.21","6.16","6.26","6.14","84333.04",{},"146.4115"],["202504221130","6.16","6.21","6.26","6.15","44331.00",{},"76.9635"],["202504221400","6.21","6.18","6.22","6.17","25611.00",{},"44.4635"],["202504221500","6.19","6.23","6.25","6.18","55379.00",{},"96.1441"],["202504231030","6.23","6.17","6.26","6.14","83168.80",{},"144.3903"],["202504231130","6.17","6.17","6.19","6.14","27627.00",{},"47.9635"],["202504231400","6.17","6.18","6.20","6.16","28148.00",{},"48.8681"],["202504231500","6.18","6.15","6.18","6.13","46998.00",{},"81.5938"],["202504241030","6.14","6.13","6.18","6.04","65585.00",{},"113.8628"],["202504241130","6.13","5.98","6.13","5.96","63286.00",{},"109.8715"],["202504241400","5.98","6.01","6.05","5.96","22741.00",{},"39.4809"],["202504241500","6.01","5.99","6.02","5.99","42918.00",{},"74.5104"],["202504251030","5.97","5.99","6.03","5.94","49938.58",{},"86.6989"],["202504251130","5.99","6.03","6.05","5.98","22764.00",{},"39.5208"],["202504251400","6.02","6.00","6.06","6.00","20355.00",{},"35.3385"],["202504251500","6.00","5.99","6.01","5.97","25824.00",{},"44.8333"],["202504281030","5.96","5.99","6.06","5.96","59217.00",{},"102.8073"],["202504281130","5.99","5.99","6.08","5.99","32364.00",{},"56.1875"],["202504281400","5.99","6.00","6.03","5.99","10450.20",{},"18.1427"],["202504281500","6.00","5.96","6.00","5.95","27983.87",{},"48.5831"],["202504291030","5.96","6.06","6.14","5.85","83843.80",{},"145.5622"],["202504291130","6.06","6.06","6.10","6.04","16712.00",{},"29.0139"],["202504291400","6.06","6.02","6.07","6.01","14326.00",{},"24.8715"],["202504291500","6.01","6.04","6.06","6.01","23557.00",{},"40.8976"],["202504301030","6.04","6.08","6.12","6.04","63213.00",{},"109.74"],["202504301130","6.08","6.08","6.09","6.06","17096.00",{},"29.68"],["202504301400","6.08","6.08","6.08","6.04","27518.00",{},"47.77"],["202504301500","6.07","6.03","6.09","6.01","32300.00",{},"56.08"]],"prec":"6.04"}}}