{"code":0,"msg":"","data":{"sh603999":{"qt":{"sh603999":["1","\u8bfb\u8005\u4f20\u5a92","603999","7.02","6.95","6.95","224011","105614","118396","7.02","1736","7.01","1271","7.00","1763","6.99","1457","6.98","868","7.03","601","7.04","920","7.05","535","7.06","117","7.07","155","","20260525161413","0.07","1.01","7.13","6.86","7.02\/224011\/156582353","224011","15658","3.89","47.22","","7.13","6.86","3.88","40.44","40.44","1.95","7.65","6.26","0.89","4767","6.99","106.27","47.30","","","1.23","15658.2353","0.0000","0"," ","GP-A","-0.14","3.69","0.47","4.13","3.30","8.89","5.94","3.24","5.25","-8.83","576000000","576000000","50.59","1.15","576000000","","","17.84","0.14","","CNY","0","___D__F__N","7.10","-961",""],"market":["2026-05-26 07:41:22|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_close_\u9635\u4ea1\u6218\u58eb\u7eaa\u5ff5\u65e5\u4f11\u5e02|SQ_close_\u672a\u5f00\u76d8|DS_close_\u672a\u5f00\u76d8|ZS_close_\u672a\u5f00\u76d8|NEWSH_close_\u672a\u5f00\u76d8|NEWSZ_close_\u672a\u5f00\u76d8|NEWHK_close_\u672a\u5f00\u76d8|NEWUS_close_\u9635\u4ea1\u6218\u58eb\u7eaa\u5ff5\u65e5\u4f11\u5e02|REPO_close_\u672a\u5f00\u76d8|UK_close_\u672a\u5f00\u76d8|KCB_close_\u672a\u5f00\u76d8|IT_close_\u672a\u5f00\u76d8|MY_close_\u672a\u5f00\u76d8|EU_close_\u672a\u5f00\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u672a\u5f00\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_close_\u9635\u4ea1\u6218\u58eb\u7eaa\u5ff5\u65e5\u4f11\u5e02|USB_close_\u9635\u4ea1\u6218\u58eb\u7eaa\u5ff5\u65e5\u4f11\u5e02|ZQ_close_\u672a\u5f00\u76d8"],"zjlx":[]},"m60":[["202601201030","7.38","7.38","7.47","7.32","49004.00",{},"85.0764"],["202601201130","7.40","7.49","7.58","7.38","45216.00",{},"78.5000"],["202601201400","7.49","7.44","7.49","7.43","21419.00",{},"37.1858"],["202601201500","7.44","7.50","7.51","7.43","23928.00",{},"41.5417"],["202601211030","7.46","7.50","7.57","7.43","51155.80",{},"88.8122"],["202601211130","7.51","7.46","7.52","7.44","16725.00",{},"29.0365"],["202601211400","7.46","7.43","7.47","7.40","14276.00",{},"24.7847"],["202601211500","7.43","7.41","7.44","7.39","20709.00",{},"35.9531"],["202601221030","7.38","7.54","7.56","7.34","49880.00",{},"86.5972"],["202601221130","7.53","7.50","7.58","7.47","20146.00",{},"34.9757"],["202601221400","7.50","7.52","7.52","7.48","10978.00",{},"19.0590"],["202601221500","7.51","7.50","7.52","7.48","14998.00",{},"26.0382"],["202601231030","7.51","7.53","7.61","7.48","31577.00",{},"54.8212"],["202601231130","7.54","7.60","7.60","7.53","15733.00",{},"27.3142"],["202601231400","7.60","7.55","7.60","7.54","15693.00",{},"27.2448"],["202601231500","7.54","7.55","7.55","7.51","24258.00",{},"42.1146"],["202601261030","7.55","7.44","7.58","7.42","48007.80",{},"83.3469"],["202601261130","7.45","7.49","7.52","7.42","17475.00",{},"30.3385"],["202601261400","7.49","7.41","7.49","7.38","14728.00",{},"25.5694"],["202601261500","7.41","7.51","7.55","7.38","28257.00",{},"49.0573"],["202601271030","7.50","7.36","7.56","7.32","42981.00",{},"74.6198"],["202601271130","7.36","7.35","7.39","7.33","15921.00",{},"27.6406"],["202601271400","7.35","7.42","7.42","7.30","16920.90",{},"29.3766"],["202601271500","7.42","7.41","7.42","7.39","17239.00",{},"29.9288"],["202601281030","7.36","7.42","7.47","7.35","29407.00",{},"51.0538"],["202601281130","7.42","7.39","7.44","7.35","18600.00",{},"32.2917"],["202601281400","7.39","7.34","7.41","7.34","14800.00",{},"25.6944"],["202601281500","7.33","7.35","7.37","7.32","18011.00",{},"31.2691"],["202601291030","7.31","7.62","7.67","7.26","90071.60",{},"156.3743"],["202601291130","7.63","7.58","7.66","7.57","22760.00",{},"39.5139"],["202601291400","7.58","7.50","7.60","7.50","20163.00",{},"35.0052"],["202601291500","7.51","7.53","7.55","7.47","30020.40",{},"52.1187"],["202601301030","7.45","7.66","7.70","7.36","100311.00",{},"174.1510"],["202601301130","7.66","7.67","7.74","7.60","54750.00",{},"95.0521"],["202601301400","7.67","7.72","7.74","7.67","33604.00",{},"58.3403"],["202601301500","7.71","7.77","7.77","7.68","62057.00",{},"107.7378"],["202602021030","7.61","7.84","7.90","7.61","130847.00",{},"227.1649"],["202602021130","7.84","7.80","7.84","7.77","33533.00",{},"58.2170"],["202602021400","7.79","7.77","7.81","7.71","30716.00",{},"53.3264"],["202602021500","7.77","7.67","7.79","7.67","44996.00",{},"78.1181"],["202602031030","7.68","7.80","7.90","7.68","104572.00",{},"181.5486"],["202602031130","7.80","7.82","7.82","7.74","33025.80",{},"57.3365"],["202602031400","7.83","7.78","7.83","7.77","19438.00",{},"33.7465"],["202602031500","7.77","7.80","7.80","7.75","31875.00",{},"55.3385"],["202602041030","7.77","7.85","8.07","7.73","106944.00",{},"185.6667"],["202602041130","7.85","7.86","7.92","7.83","33989.00",{},"59.0087"],["202602041400","7.87","7.83","7.87","7.81","25896.80",{},"44.9597"],["202602041500","7.82","7.89","7.91","7.82","51001.24",{},"88.5438"],["202602051030","7.82","8.06","8.24","7.82","149167.00",{},"258.9705"],["202602051130","8.06","8.11","8.11","8.04","35989.00",{},"62.4809"],["202602051400","8.10","8.04","8.11","8.03","28577.00",{},"49.6128"],["202602051500","8.04","8.03","8.05","8.01","48462.55",{},"84.1364"],["202602061030","8.00","7.98","8.04","7.76","108961.00",{},"189.1684"],["202602061130","7.98","7.92","7.98","7.89","25417.00",{},"44.1267"],["202602061400","7.92","7.90","7.95","7.88","22484.00",{},"39.0347"],["202602061500","7.91","7.85","7.91","7.84","35278.00",{},"61.2465"],["202602091030","7.99","7.98","8.10","7.91","79304.00",{},"137.6806"],["202602091130","7.98","8.06","8.06","7.95","25661.00",{},"44.5503"],["202602091400","8.06","8.02","8.07","8.01","23534.00",{},"40.8576"],["202602091500","8.03","8.06","8.06","8.00","36580.00",{},"63.5069"],["202602101030","8.04","8.87","8.87","8.01","273340.81",{},"474.5500"],["202602101130","8.87","8.87","8.87","8.87","16413.00",{},"28.4948"],["202602101400","8.87","8.87","8.87","8.87","8334.40",{},"14.4694"],["202602101500","8.87","8.87","8.87","8.87","8213.00",{},"14.2587"],["202602111030","8.89","8.32","8.89","8.25","400256.80",{},"694.8903"],["202602111130","8.31","8.33","8.36","8.27","80360.00",{},"139.5139"],["202602111400","8.32","8.42","8.67","8.29","127148.05",{},"220.7431"],["202602111500","8.42","8.46","8.50","8.41","86221.80",{},"149.6906"],["202602121030","8.38","8.07","8.42","8.02","231354.00",{},"401.6562"],["202602121130","8.06","8.01","8.09","8.00","56319.36",{},"97.7767"],["202602121400","8.01","8.06","8.08","8.01","35397.00",{},"61.4531"],["202602121500","8.06","7.98","8.06","7.96","91927.00",{},"159.5955"],["202602131030","8.08","7.82","8.10","7.81","140480.60",{},"243.8899"],["202602131130","7.82","7.82","7.87","7.80","30849.00",{},"53.5573"],["202602131400","7.82","7.84","7.90","7.82","34195.00",{},"59.3663"],["202602131500","7.84","7.77","7.86","7.77","66732.80",{},"115.8556"],["202602241030","7.91","7.75","7.91","7.65","123159.60",{},"213.8187"],["202602241130","7.76","7.75","7.78","7.74","23376.00",{},"40.5833"],["202602241400","7.75","7.73","7.76","7.71","23301.00",{},"40.4531"],["202602241500","7.73","7.70","7.75","7.70","41941.00",{},"72.8142"],["202602251030","7.70","7.69","7.74","7.60","62125.00",{},"107.8559"],["202602251130","7.69","7.91","7.95","7.69","114918.00",{},"199.5104"],["202602251400","7.91","7.84","7.91","7.83","25838.00",{},"44.8576"],["202602251500","7.84","7.81","7.85","7.79","36031.06",{},"62.5539"],["202602261030","7.81","7.94","8.23","7.77","164897.06",{},"286.2796"],["202602261130","7.94","7.90","7.95","7.87","30148.00",{},"52.3403"],["202602261400","7.90","7.76","7.90","7.75","50364.00",{},"87.4375"],["202602261500","7.76","7.82","7.84","7.75","46604.69",{},"80.9109"],["202602271030","7.76","7.91","7.93","7.76","91559.00",{},"158.9566"],["202602271130","7.91","7.95","8.00","7.88","38873.00",{},"67.4878"],["202602271400","7.95","7.91","7.96","7.90","22908.00",{},"39.7708"],["202602271500","7.92","7.90","7.93","7.90","31023.60",{},"53.8604"],["202603021030","7.77","7.55","7.83","7.49","125953.00",{},"218.6684"],["202603021130","7.55","7.55","7.59","7.52","25920.00",{},"45.0000"],["202603021400","7.55","7.52","7.60","7.52","25728.00",{},"44.6667"],["202603021500","7.52","7.51","7.53","7.48","46523.00",{},"80.7691"],["202603031030","7.46","7.42","7.63","7.36","75115.00",{},"130.4080"],["202603031130","7.42","7.44","7.48","7.41","16877.32",{},"29.3009"],["202603031400","7.44","7.32","7.45","7.32","28063.68",{},"48.7217"],["202603031500","7.32","7.24","7.33","7.22","57851.00",{},"100.4358"],["202603041030","7.17","7.18","7.28","7.14","52235.00",{},"90.6858"],["202603041130","7.18","7.09","7.18","7.05","25718.87",{},"44.6508"],["202603041400","7.09","7.12","7.14","7.04","18841.00",{},"32.7101"],["202603041500","7.12","7.11","7.14","7.07","26107.40",{},"45.3253"],["202603051030","7.21","7.20","7.27","7.17","39905.00",{},"69.2795"],["202603051130","7.20","7.30","7.34","7.20","22332.00",{},"38.7708"],["202603051400","7.30","7.28","7.32","7.26","17420.00",{},"30.2431"],["202603051500","7.28","7.27","7.28","7.22","25609.12",{},"44.4603"],["202603061030","7.22","7.43","7.48","7.21","61065.00",{},"106.0156"],["202603061130","7.43","7.40","7.44","7.39","14675.00",{},"25.4774"],["202603061400","7.40","7.45","7.46","7.39","15334.67",{},"26.6227"],["202603061500","7.46","7.45","7.47","7.44","23912.00",{},"41.5139"],["202603091030","7.38","7.35","7.45","7.30","53739.00",{},"93.2969"],["202603091130","7.35","7.36","7.39","7.32","16908.98",{},"29.3559"],["202603091400","7.36","7.40","7.42","7.34","14664.00",{},"25.4583"],["202603091500","7.40","7.39","7.42","7.37","17392.40",{},"30.1951"],["202603101030","7.43","7.37","7.51","7.37","33591.00",{},"58.3177"],["202603101130","7.37","7.40","7.42","7.35","13541.40",{},"23.5094"],["202603101400","7.40","7.41","7.43","7.39","12692.00",{},"22.0347"],["202603101500","7.42","7.45","7.45","7.39","25574.84",{},"44.4008"],["202603111030","7.41","7.46","7.48","7.38","36140.00",{},"62.7431"],["202603111130","7.46","7.45","7.50","7.44","15140.00",{},"26.2847"],["202603111400","7.45","7.42","7.47","7.40","14597.00",{},"25.3420"],["202603111500","7.42","7.45","7.45","7.41","14139.00",{},"24.5469"],["202603121030","7.42","7.50","7.52","7.39","34537.80",{},"59.9615"],["202603121130","7.51","7.42","7.54","7.42","21178.00",{},"36.7674"],["202603121400","7.42","7.41","7.43","7.39","13885.20",{},"24.1062"],["202603121500","7.40","7.41","7.43","7.40","15904.00",{},"27.6111"],["202603131030","7.35","7.40","7.45","7.35","30971.00",{},"53.7691"],["202603131130","7.40","7.38","7.41","7.36","10781.00",{},"18.7170"],["202603131400","7.38","7.34","7.38","7.34","12043.00",{},"20.9080"],["202603131500","7.34","7.29","7.35","7.26","19934.20",{},"34.6080"],["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",{},"154.38"],["202605251130","6.97","7.02","7.03","6.97","26511.00",{},"46.03"],["202605251400","7.02","6.97","7.04","6.92","34233.00",{},"59.43"],["202605251500","6.97","7.02","7.03","6.96","74346.00",{},"129.07"]],"prec":"6.95"}}}