{"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 11:38:13|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":[]},"m60":[["202603161030","7.26","7.38","7.42","7.22","46798.00",{},"81.2465"],["202603161130","7.38","7.38","7.40","7.35","13828.00",{},"24.0069"],["202603161400","7.38","7.42","7.45","7.38","21111.69",{},"36.6522"],["202603161500","7.42","7.45","7.45","7.41","20738.00",{},"36.0035"],["202603171030","7.47","7.48","7.51","7.44","24853.00",{},"43.1476"],["202603171130","7.48","7.40","7.48","7.40","8475.00",{},"14.7135"],["202603171400","7.40","7.35","7.42","7.35","9374.00",{},"16.2743"],["202603171500","7.35","7.29","7.37","7.28","21088.00",{},"36.6111"],["202603181030","7.29","7.37","7.39","7.29","26053.36",{},"45.2315"],["202603181130","7.37","7.37","7.39","7.33","15185.00",{},"26.3628"],["202603181400","7.37","7.36","7.38","7.34","8677.00",{},"15.0642"],["202603181500","7.37","7.43","7.44","7.35","16295.00",{},"28.2899"],["202603191030","7.35","7.32","7.42","7.27","34149.00",{},"59.2865"],["202603191130","7.32","7.38","7.39","7.32","13253.00",{},"23.0087"],["202603191400","7.38","7.33","7.39","7.31","13542.00",{},"23.5104"],["202603191500","7.34","7.31","7.37","7.28","16657.00",{},"28.9184"],["202603201030","7.30","7.20","7.38","7.15","32429.00",{},"56.3003"],["202603201130","7.21","7.21","7.22","7.13","15305.00",{},"26.5712"],["202603201400","7.20","7.13","7.23","7.12","12979.00",{},"22.5330"],["202603201500","7.13","7.10","7.14","7.08","22249.00",{},"38.6267"],["202603231030","6.92","6.80","6.94","6.76","55460.00",{},"96.2847"],["202603231130","6.80","6.71","6.81","6.71","16334.00",{},"28.3576"],["202603231400","6.71","6.61","6.75","6.54","30483.00",{},"52.9219"],["202603231500","6.61","6.53","6.61","6.47","31194.80",{},"54.1576"],["202603241030","6.69","6.76","6.77","6.56","49476.00",{},"85.8958"],["202603241130","6.76","6.72","6.78","6.71","15319.00",{},"26.5955"],["202603241400","6.72","6.75","6.76","6.69","15297.00",{},"26.5573"],["202603241500","6.76","6.82","6.84","6.75","23945.00",{},"41.5712"],["202603251030","6.83","7.01","7.03","6.83","33254.00",{},"57.7326"],["202603251130","7.01","7.03","7.05","7.00","14767.00",{},"25.6372"],["202603251400","7.03","7.01","7.06","7.00","10106.00",{},"17.5451"],["202603251500","7.01","7.02","7.04","6.97","15634.00",{},"27.1424"],["202603261030","7.03","6.93","7.11","6.92","46576.00",{},"80.8611"],["202603261130","6.93","6.91","6.97","6.88","21186.00",{},"36.7812"],["202603261400","6.91","6.91","6.94","6.86","16295.40",{},"28.2906"],["202603261500","6.91","6.89","6.94","6.88","16880.00",{},"29.3056"],["202603271030","6.87","6.84","6.93","6.82","47597.00",{},"82.6337"],["202603271130","6.84","6.81","6.88","6.80","20977.40",{},"36.4191"],["202603271400","6.82","6.83","6.88","6.82","16836.00",{},"29.2292"],["202603271500","6.82","6.83","6.84","6.80","25033.00",{},"43.4601"],["202603301030","6.69","6.86","6.88","6.69","46450.84",{},"80.6438"],["202603301130","6.86","6.85","6.87","6.81","12170.00",{},"21.1285"],["202603301400","6.85","6.88","6.89","6.84","12130.00",{},"21.0590"],["202603301500","6.88","6.91","6.91","6.87","18431.00",{},"31.9983"],["202603311030","6.91","6.97","7.02","6.90","28916.00",{},"50.2014"],["202603311130","6.97","6.91","6.98","6.90","14479.00",{},"25.1372"],["202603311400","6.91","6.88","6.94","6.88","10579.00",{},"18.3663"],["202603311500","6.89","6.84","6.89","6.83","14818.00",{},"25.7257"],["202604011030","6.90","6.88","7.03","6.84","33690.00",{},"58.4896"],["202604011130","6.88","6.89","6.93","6.88","7675.00",{},"13.3247"],["202604011400","6.89","6.87","6.92","6.86","11372.00",{},"19.7431"],["202604011500","6.87","6.91","6.92","6.86","15023.00",{},"26.0816"],["202604021030","6.87","6.83","6.93","6.82","29324.00",{},"50.9097"],["202604021130","6.83","6.83","6.87","6.82","9408.00",{},"16.3333"],["202604021400","6.84","6.80","6.84","6.79","12892.40",{},"22.3826"],["202604021500","6.79","6.82","6.83","6.77","13562.00",{},"23.5451"],["202604031030","6.85","6.64","6.85","6.61","29648.00",{},"51.4722"],["202604031130","6.63","6.54","6.64","6.52","26788.80",{},"46.5083"],["202604031400","6.54","6.53","6.56","6.49","17816.00",{},"30.9306"],["202604031500","6.53","6.52","6.56","6.50","17394.00",{},"30.1979"],["202604071030","6.53","6.64","6.64","6.47","26126.00",{},"45.3576"],["202604071130","6.64","6.64","6.70","6.63","11943.40",{},"20.7351"],["202604071400","6.64","6.67","6.68","6.63","9450.00",{},"16.4062"],["202604071500","6.67","6.71","6.71","6.66","14218.00",{},"24.6840"],["202604081030","6.86","6.96","6.97","6.81","38883.00",{},"67.5052"],["202604081130","6.95","6.97","7.00","6.94","14709.00",{},"25.5365"],["202604081400","6.97","6.98","6.99","6.96","9658.00",{},"16.7674"],["202604081500","6.97","7.01","7.01","6.97","16927.00",{},"29.3872"],["202604091030","7.00","6.90","7.03","6.90","39235.00",{},"68.1163"],["202604091130","6.90","6.91","6.93","6.88","14099.00",{},"24.4774"],["202604091400","6.91","6.90","6.92","6.89","9797.00",{},"17.0087"],["202604091500","6.90","6.90","6.93","6.88","15370.00",{},"26.6840"],["202604101030","6.94","7.08","7.09","6.92","28133.00",{},"48.8420"],["202604101130","7.07","7.07","7.14","7.06","17846.00",{},"30.9826"],["202604101400","7.07","7.06","7.08","7.04","8248.00",{},"14.3194"],["202604101500","7.06","7.04","7.06","7.02","12328.00",{},"21.4028"],["202604131030","6.97","6.90","6.98","6.88","30789.00",{},"53.4531"],["202604131130","6.90","6.94","6.96","6.89","12766.00",{},"22.1632"],["202604131400","6.94","6.96","6.97","6.92","6909.00",{},"11.9948"],["202604131500","6.96","6.95","6.98","6.95","9563.00",{},"16.6024"],["202604141030","7.00","6.94","7.03","6.93","21850.00",{},"37.9340"],["202604141130","6.94","6.89","6.94","6.89","9718.00",{},"16.8715"],["202604141400","6.90","6.91","6.91","6.88","9041.00",{},"15.6962"],["202604141500","6.91","6.99","7.00","6.90","17616.00",{},"30.5833"],["202604151030","7.00","6.91","7.00","6.91","21049.00",{},"36.5434"],["202604151130","6.91","6.91","6.93","6.89","12362.00",{},"21.4618"],["202604151400","6.91","6.90","6.91","6.88","8756.00",{},"15.2014"],["202604151500","6.90","6.87","6.91","6.85","13945.00",{},"24.2101"],["202604161030","6.88","6.90","6.92","6.83","22312.00",{},"38.7361"],["202604161130","6.89","6.92","6.92","6.88","11788.00",{},"20.4653"],["202604161400","6.91","6.96","6.97","6.90","10313.00",{},"17.9045"],["202604161500","6.96","6.95","7.01","6.95","20976.00",{},"36.4167"],["202604171030","6.93","6.86","6.97","6.85","36782.00",{},"63.8576"],["202604171130","6.85","6.85","6.88","6.84","11185.00",{},"19.4184"],["202604171400","6.85","6.89","6.91","6.83","10860.00",{},"18.8542"],["202604171500","6.89","6.87","6.90","6.86","10477.00",{},"18.1892"],["202604201030","6.87","6.85","6.88","6.80","41682.00",{},"72.3646"],["202604201130","6.85","6.85","6.87","6.83","9748.00",{},"16.9236"],["202604201400","6.84","6.86","6.90","6.84","10532.40",{},"18.2854"],["202604201500","6.87","6.90","6.90","6.83","19006.00",{},"32.9965"],["202604211030","6.89","6.88","6.94","6.80","31471.80",{},"54.6385"],["202604211130","6.88","6.83","6.88","6.83","7422.00",{},"12.8854"],["202604211400","6.84","6.82","6.86","6.82","9592.00",{},"16.6528"],["202604211500","6.82","6.89","6.90","6.81","15741.00",{},"27.3281"],["202604221030","6.85","6.76","6.85","6.75","25910.00",{},"44.9826"],["202604221130","6.77","6.73","6.77","6.72","20369.00",{},"35.3628"],["202604221400","6.73","6.66","6.74","6.60","41012.40",{},"71.2021"],["202604221500","6.66","6.67","6.68","6.64","21835.00",{},"37.9080"],["202604231030","6.65","6.67","6.74","6.62","33562.00",{},"58.2674"],["202604231130","6.67","6.60","6.67","6.60","10999.00",{},"19.0955"],["202604231400","6.61","6.63","6.64","6.59","11777.00",{},"20.4462"],["202604231500","6.63","6.64","6.68","6.62","18297.00",{},"31.7656"],["202604241030","6.66","6.57","6.66","6.42","66178.84",{},"114.8938"],["202604241130","6.59","6.54","6.62","6.53","19273.00",{},"33.4601"],["202604241400","6.54","6.59","6.59","6.54","15803.00",{},"27.4358"],["202604241500","6.58","6.63","6.67","6.58","17737.00",{},"30.7934"],["202604271030","6.64","6.55","6.64","6.48","37369.00",{},"64.8767"],["202604271130","6.55","6.60","6.63","6.55","13492.00",{},"23.4236"],["202604271400","6.60","6.66","6.67","6.58","18884.98",{},"32.7864"],["202604271500","6.66","6.69","6.70","6.66","21303.00",{},"36.9844"],["202604281030","6.69","6.60","6.73","6.59","36082.00",{},"62.6424"],["202604281130","6.60","6.58","6.62","6.57","9991.00",{},"17.3455"],["202604281400","6.58","6.57","6.61","6.53","14274.00",{},"24.7812"],["202604281500","6.57","6.61","6.61","6.55","14483.00",{},"25.1441"],["202604291030","6.61","6.76","6.78","6.59","35674.00",{},"61.9340"],["202604291130","6.76","6.73","6.78","6.72","19362.00",{},"33.6146"],["202604291400","6.74","6.75","6.76","6.72","16150.20",{},"28.0385"],["202604291500","6.75","6.72","6.76","6.69","20820.00",{},"36.1458"],["202604301030","6.72","6.74","6.78","6.66","23393.00",{},"40.6128"],["202604301130","6.75","6.69","6.75","6.68","13421.00",{},"23.3003"],["202604301400","6.69","6.68","6.70","6.62","17071.00",{},"29.6372"],["202604301500","6.68","6.71","6.71","6.67","12196.00",{},"21.1736"],["202605061030","6.72","6.78","6.79","6.70","34261.82",{},"59.4823"],["202605061130","6.78","6.82","6.84","6.77","17771.00",{},"30.8524"],["202605061400","6.82","6.79","6.82","6.77","12171.00",{},"21.1302"],["202605061500","6.79","6.77","6.80","6.75","20733.00",{},"35.9948"],["202605071030","6.75","6.75","6.81","6.73","35254.00",{},"61.2049"],["202605071130","6.75","6.76","6.78","6.74","11164.00",{},"19.3819"],["202605071400","6.78","6.82","6.82","6.74","16736.00",{},"29.0556"],["202605071500","6.82","6.82","6.83","6.80","19255.00",{},"33.4288"],["202605081030","6.81","6.78","6.84","6.77","32713.00",{},"56.7934"],["202605081130","6.78","6.78","6.80","6.76","14698.00",{},"25.5174"],["202605081400","6.78","6.80","6.81","6.76","12397.00",{},"21.5226"],["202605081500","6.80","6.79","6.80","6.78","16662.51",{},"28.9280"],["202605111030","6.81","6.79","6.84","6.73","42565.00",{},"73.8976"],["202605111130","6.79","6.79","6.80","6.75","10462.00",{},"18.1632"],["202605111400","6.79","6.78","6.80","6.74","10045.00",{},"17.4392"],["202605111500","6.78","6.80","6.81","6.77","18178.00",{},"31.5590"],["202605121030","6.78","6.72","6.83","6.72","33219.00",{},"57.6719"],["202605121130","6.72","6.68","6.74","6.66","18768.51",{},"32.5842"],["202605121400","6.68","6.66","6.69","6.64","15654.00",{},"27.1771"],["202605121500","6.66","6.69","6.72","6.66","10425.00",{},"18.0990"],["202605131030","6.69","6.71","6.74","6.66","19845.80",{},"34.4545"],["202605131130","6.71","6.72","6.74","6.67","9270.00",{},"16.0938"],["202605131400","6.72","6.73","6.74","6.70","10915.00",{},"18.9497"],["202605131500","6.72","6.74","6.74","6.71","14120.40",{},"24.5146"],["202605141030","6.73","6.56","6.74","6.53","43133.80",{},"74.8851"],["202605141130","6.56","6.52","6.58","6.50","18340.00",{},"31.8403"],["202605141400","6.52","6.53","6.56","6.51","11932.00",{},"20.7153"],["202605141500","6.53","6.49","6.56","6.49","20667.40",{},"35.8809"],["202605151030","6.48","6.56","6.62","6.45","36803.00",{},"63.8941"],["202605151130","6.56","6.59","6.60","6.53","11283.00",{},"19.5885"],["202605151400","6.58","6.52","6.61","6.51","12157.00",{},"21.1059"],["202605151500","6.52","6.55","6.56","6.47","20860.40",{},"36.2160"],["202605181030","6.53","6.71","7.07","6.53","129765.51",{},"225.2873"],["202605181130","6.71","6.74","6.76","6.69","21018.60",{},"36.4906"],["202605181400","6.75","6.74","6.76","6.69","18056.00",{},"31.3472"],["202605181500","6.74","6.77","6.77","6.70","25649.00",{},"44.5295"],["202605191030","6.72","7.24","7.35","6.71","192581.00",{},"334.3420"],["202605191130","7.33","7.45","7.45","7.19","105098.00",{},"182.4618"],["202605191400","7.45","7.45","7.45","7.45","8976.00",{},"15.5833"],["202605191500","7.45","7.45","7.45","7.45","6823.80",{},"11.8469"],["202605201030","7.43","7.26","7.43","7.17","163988.00",{},"284.7014"],["202605201130","7.27","7.29","7.41","7.25","53631.00",{},"93.1094"],["202605201400","7.29","7.23","7.31","7.22","59035.40",{},"102.4920"],["202605201500","7.23","7.20","7.27","7.20","75945.00",{},"131.8490"],["202605211030","7.26","7.31","7.35","7.14","91694.00",{},"159.1910"],["202605211130","7.31","7.22","7.40","7.22","44485.00",{},"77.2309"],["202605211400","7.22","7.17","7.26","7.17","23322.80",{},"40.4910"],["202605211500","7.17","7.02","7.18","7.02","66096.00",{},"114.7500"],["202605221030","7.09","6.84","7.13","6.84","79803.00",{},"138.5469"],["202605221130","6.85","6.93","6.94","6.83","24842.00",{},"43.1285"],["202605221400","6.93","6.94","6.96","6.89","20764.00",{},"36.0486"],["202605221500","6.94","6.95","6.97","6.90","45414.00",{},"78.8438"],["202605251030","6.95","6.97","7.12","6.86","88921.00",{},"154.3767"],["202605251130","6.97","7.02","7.03","6.97","26511.00",{},"46.0260"],["202605251400","7.02","6.97","7.04","6.92","34233.00",{},"59.4323"],["202605251500","6.97","7.02","7.03","6.96","74345.60",{},"129.0722"],["202605261030","6.95","6.33","6.97","6.32","196551.00",{},"341.2344"],["202605261130","6.33","6.33","6.39","6.32","61526.42",{},"106.8167"],["202605261400","6.33","6.32","6.34","6.32","36898.60",{},"64.0601"],["202605261500","6.32","6.33","6.34","6.32","36140.20",{},"62.7434"],["202605271030","6.22","6.18","6.28","6.01","118892.22",{},"206.4101"],["202605271130","6.17","6.16","6.28","6.13","25362.00",{},"44.0312"],["202605271400","6.16","6.07","6.16","6.07","22755.60",{},"39.5063"],["202605271500","6.07","6.08","6.12","6.06","30411.00",{},"52.7969"],["202605281030","6.04","5.98","6.11","5.95","57465.00",{},"99.7656"],["202605281130","5.98","5.96","5.98","5.90","29274.00",{},"50.8229"],["202605281400","5.96","6.00","6.02","5.90","30026.00",{},"52.1285"],["202605281500","6.00","6.00","6.04","5.97","20756.00",{},"36.0347"],["202605291030","6.00","6.04","6.08","5.98","37466.00",{},"65.0451"],["202605291130","6.04","6.05","6.07","6.01","15930.00",{},"27.6562"],["202605291400","6.05","5.94","6.05","5.93","21614.00",{},"37.5243"],["202605291500","5.94","5.95","5.99","5.92","29485.00",{},"51.1892"],["202606011030","5.92","6.11","6.12","5.86","50162.00",{},"87.0868"],["202606011130","6.12","6.08","6.14","6.05","19822.00",{},"34.4132"],["202606011400","6.08","6.12","6.13","6.08","13099.00",{},"22.7413"],["202606011500","6.12","6.12","6.13","6.09","20734.58",{},"35.9975"],["202606021030","6.15","5.84","6.15","5.81","67610.00",{},"117.3785"],["202606021130","5.85","5.81","5.86","5.80","21969.00",{},"38.1406"],["202606021400","5.81","5.86","5.89","5.81","15003.00",{},"26.0469"],["202606021500","5.86","5.86","5.87","5.83","13858.20",{},"24.0594"],["202606031030","5.85","5.80","5.85","5.73","29652.36",{},"51.4798"],["202606031130","5.80","5.77","5.81","5.76","11981.00",{},"20.8003"],["202606031400","5.77","5.78","5.81","5.75","12665.00",{},"21.9878"],["202606031500","5.79","5.76","5.82","5.72","17259.20",{},"29.9639"],["202606041030","5.71","5.63","5.76","5.62","35410.00",{},"61.4757"],["202606041130","5.64","5.63","5.64","5.59","17121.20",{},"29.7243"],["202606041400","5.63","5.63","5.67","5.61","14307.00",{},"24.8385"],["202606041500","5.63","5.65","5.67","5.59","16712.00",{},"29.0139"],["202606051030","5.65","5.58","5.72","5.56","31128.00",{},"54.0417"],["202606051130","5.58","5.70","5.70","5.58","17632.40",{},"30.6118"],["202606051400","5.70","5.70","5.73","5.68","18879.00",{},"32.7760"],["202606051500","5.70","5.68","5.71","5.65","13618.40",{},"23.6431"],["202606081030","5.58","5.66","5.73","5.53","29685.00",{},"51.5365"],["202606081130","5.66","5.57","5.66","5.56","11113.00",{},"19.2934"],["202606081400","5.57","5.50","5.58","5.46","19652.40",{},"34.1187"],["202606081500","5.50","5.56","5.57","5.46","18162.40",{},"31.5319"],["202606091030","5.55","5.68","5.69","5.51","39165.40",{},"67.9955"],["202606091130","5.68","5.59","5.69","5.58","11478.00",{},"19.9271"],["202606091400","5.59","5.58","5.63","5.56","8207.00",{},"14.2483"],["202606091500","5.58","5.60","5.63","5.58","10264.00",{},"17.8194"],["202606101030","5.56","5.57","5.68","5.54","29982.00",{},"52.0521"],["202606101130","5.57","5.51","5.60","5.50","17138.00",{},"29.7535"],["202606101400","5.51","5.57","5.58","5.50","13134.80",{},"22.8035"],["202606101500","5.58","5.57","5.58","5.53","9739.00",{},"16.9080"],["202606111030","5.58","5.36","5.58","5.35","36745.00",{},"63.7934"],["202606111130","5.36","5.34","5.37","5.33","10916.00",{},"18.9514"],["202606111400","5.35","5.40","5.42","5.34","11974.00",{},"20.7882"],["202606111500","5.41","5.43","5.43","5.36","14816.00",{},"25.7222"],["202606121030","5.46","5.56","5.57","5.40","35406.51",{},"61.4696"],["202606121130","5.56","5.54","5.57","5.52","11399.00",{},"19.7899"],["202606121400","5.54","5.50","5.58","5.50","12016.00",{},"20.8611"],["202606121500","5.51","5.53","5.53","5.49","12117.00",{},"21.0365"],["202606151030","5.53","5.55","5.65","5.52","32006.00",{},"55.5660"],["202606151130","5.55","5.53","5.55","5.51","11337.00",{},"19.6823"],["202606151400","5.53","5.57","5.59","5.52","11290.24",{},"19.6011"],["202606151500","5.56","5.59","5.61","5.56","15891.80",{},"27.5899"],["202606161030","5.55","5.50","5.59","5.43","29118.80",{},"50.5535"],["202606161130","5.50","5.52","5.55","5.50","6427.00",{},"11.1580"],["202606161400","5.53","5.51","5.56","5.49","8466.00",{},"14.6979"],["202606161500","5.51","5.53","5.54","5.50","10300.00",{},"17.8819"],["202606171030","5.55","5.42","5.55","5.39","27531.00",{},"47.7969"],["202606171130","5.42","5.38","5.44","5.35","12763.00",{},"22.1580"],["202606171400","5.38","5.37","5.41","5.36","10432.00",{},"18.1111"],["202606171500","5.39","5.41","5.42","5.37","10538.00",{},"18.2951"],["202606181030","5.40","5.49","5.53","5.30","33964.00",{},"58.9653"],["202606181130","5.49","5.52","5.54","5.48","21254.00",{},"36.8993"],["202606181400","5.51","5.51","5.54","5.49","11938.00",{},"20.7257"],["202606181500","5.51","5.47","5.54","5.47","13431.80",{},"23.3191"],["202606221030","5.47","5.27","5.47","5.23","38030.20",{},"66.0247"],["202606221130","5.27","5.32","5.33","5.24","9693.00",{},"16.8281"],["202606221400","5.31","5.43","5.43","5.31","11691.00",{},"20.2969"],["202606221500","5.43","5.54","5.54","5.43","24468.00",{},"42.4792"],["202606231030","5.51","5.61","5.64","5.49","27615.20",{},"47.9431"],["202606231130","5.61","5.57","5.64","5.57","7146.00",{},"12.4062"],["202606231400","5.57","5.57","5.60","5.56","9270.00",{},"16.0938"],["202606231500","5.57","5.56","5.57","5.50","13107.00",{},"22.7552"],["202606241030","5.57","5.32","5.57","5.31","26670.00",{},"46.3021"],["202606241130","5.32","5.31","5.34","5.28","14272.00",{},"24.7778"],["202606241400","5.31","5.32","5.36","5.27","15076.00",{},"26.1736"],["202606241500","5.32","5.35","5.36","5.31","14956.40",{},"25.9660"],["202606251030","5.30","5.15","5.34","5.14","37938.00",{},"65.8646"],["202606251130","5.14","5.22","5.24","5.14","15041.00",{},"26.1128"],["202606251400","5.21","5.19","5.27","5.18","10275.00",{},"17.8385"],["202606251500","5.19","5.21","5.23","5.19","7823.00",{},"13.5816"],["202606261030","5.21","5.17","5.21","5.02","33493.20",{},"58.1479"],["202606261130","5.17","5.10","5.17","5.08","7442.00",{},"12.9201"],["202606261400","5.10","5.09","5.17","5.06","13920.00",{},"24.1667"],["202606261500","5.08","5.05","5.10","5.05","13848.00",{},"24.0417"],["202606291030","5.05","5.09","5.12","4.92","34119.40",{},"59.2351"],["202606291130","5.09","5.07","5.11","5.02","10457.00",{},"18.1545"],["202606291400","5.06","5.09","5.12","5.03","13051.00",{},"22.6580"],["202606291500","5.08","5.08","5.10","5.06","9362.40",{},"16.2542"],["202606301030","5.08","5.03","5.14","5.00","23774.00",{},"41.2743"],["202606301130","5.03","4.98","5.04","4.95","14954.00",{},"25.9618"],["202606301400","4.97","4.99","5.06","4.97","6632.00",{},"11.5139"],["202606301500","4.99","5.00","5.04","4.98","10966.00",{},"19.0382"],["202607011030","5.00","5.11","5.12","4.95","29328.00",{},"50.9167"],["202607011130","5.11","5.19","5.21","5.10","17700.00",{},"30.7292"],["202607011400","5.19","5.13","5.22","5.11","12324.00",{},"21.3958"],["202607011500","5.13","5.12","5.15","5.10","11678.00",{},"20.2743"],["202607021030","5.12","5.18","5.29","5.12","30936.00",{},"53.7083"],["202607021130","5.18","5.13","5.18","5.10","12037.00",{},"20.8976"],["202607021400","5.13","5.17","5.17","5.12","7550.00",{},"13.1076"],["202607021500","5.16","5.11","5.18","5.11","14589.00",{},"25.3281"],["202607031030","5.11","5.21","5.34","5.10","40328.58",{},"70.0149"],["202607031130","5.22","5.18","5.22","5.15","11217.00",{},"19.4740"],["202607031400","5.18","5.26","5.26","5.17","9559.00",{},"16.5955"],["202607031500","5.26","5.23","5.28","5.23","12083.00",{},"20.9774"],["202607061030","5.28","5.24","5.32","5.22","25935.00",{},"45.0260"],["202607061130","5.23","5.20","5.25","5.19","12776.00",{},"22.1806"],["202607061400","5.20","5.19","5.21","5.18","5238.00",{},"9.0938"],["202607061500","5.19","5.22","5.22","5.18","9759.00",{},"16.9427"],["202607071030","5.20","5.07","5.21","5.06","19328.00",{},"33.5556"],["202607071130","5.07","5.08","5.08","5.05","5789.00",{},"10.0503"],["202607071400","5.08","5.05","5.10","5.05","7206.00",{},"12.5104"],["202607071500","5.05","5.07","5.09","5.03","14970.00",{},"25.9896"],["202607081030","5.05","5.10","5.12","4.98","19654.00",{},"34.1215"],["202607081130","5.10","5.09","5.10","5.05","4044.00",{},"7.0208"],["202607081400","5.09","5.10","5.12","5.05","9393.00",{},"16.3073"],["202607081500","5.10","5.10","5.12","5.08","10006.00",{},"17.3715"],["202607091030","5.09","5.05","5.16","5.01","20183.00",{},"35.0399"],["202607091130","5.06","5.00","5.06","4.98","14840.00",{},"25.7639"],["202607091400","5.00","5.02","5.03","4.96","10961.00",{},"19.0295"],["202607091500","5.02","5.06","5.06","5.01","10681.00",{},"18.5434"],["202607101030","5.03","5.21","5.24","4.97","47250.00",{},"82.03"],["202607101130","5.21","5.28","5.28","5.20","23178.00",{},"40.24"],["202607101400","5.27","5.22","5.27","5.21","12845.00",{},"22.30"],["202607101500","5.21","5.19","5.22","5.18","12844.00",{},"22.30"]],"prec":"5.02"}}}