{"code":0,"msg":"","data":{"sh603999":{"qt":{"sh603999":["1","\u8bfb\u8005\u4f20\u5a92","603999","6.23","6.11","6.21","80931","43631","36341","6.23","1572","6.22","5","6.21","172","6.20","557","6.19","347","6.24","2884","6.25","1628","6.26","782","6.27","171","6.28","396","","20250205150002","0.12","1.96","6.25","6.14","6.23\/80931\/50200955","80931","5020","1.41","35.84","","6.25","6.14","1.80","35.88","35.88","1.80","6.72","5.50","0.98","-3208","6.20","37.54","36.55","","","1.27","5020.0955","0.0000","0"," ","GP-A","1.30","4.53","0.83","5.02","3.81","8.57","4.03","7.41","-1.11","8.16","576000000","576000000","-37.68","13.11","576000000","","","36.38","0.00","","CNY","0","___D__F__N","0.00","0"],"market":["2025-02-05 15:00:55|HK_open_\u4ea4\u6613\u4e2d|SH_close_\u5df2\u6536\u76d8|SZ_close_\u5df2\u6536\u76d8|US_close_\u672a\u5f00\u76d8|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u6536\u76d8|NEWSZ_close_\u5df2\u6536\u76d8|NEWHK_open_\u4ea4\u6613\u4e2d|NEWUS_close_\u672a\u5f00\u76d8|REPO_open_\u4ea4\u6613\u4e2d|UK_close_\u672a\u5f00\u76d8|KCB_open_\u76d8\u540e\u51c6\u5907\u4e2d|IT_close_\u76d8\u524d\u4ea4\u6613|MY_open_\u4ea4\u6613\u4e2d|EU_close_\u672a\u5f00\u76d8|AH_open_\u4ea4\u6613\u4e2d|DE_close_\u672a\u5f00\u76d8|JW_open_\u4ea4\u6613\u4e2d|CYB_open_\u76d8\u540e\u51c6\u5907\u4e2d|USA_close_\u672a\u5f00\u76d8|USB_close_\u672a\u5f00\u76d8|ZQ_open_\u4ea4\u6613\u4e2d"],"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":[["202410081030","6.38","6.02","6.38","6.02","120307.84",{},"208.8678"],["202410081130","6.01","6.05","6.08","5.82","48996.00",{},"85.0625"],["202410081400","6.05","5.95","6.14","5.90","38001.00",{},"65.9740"],["202410081500","5.96","6.11","6.12","5.92","40579.80",{},"70.4510"],["202410091030","6.01","5.66","6.01","5.65","83806.00",{},"145.4965"],["202410091130","5.66","5.59","5.68","5.50","34520.80",{},"59.9319"],["202410091400","5.59","5.61","5.73","5.58","24966.00",{},"43.3438"],["202410091500","5.61","5.50","5.61","5.50","28934.80",{},"50.2340"],["202410101030","5.49","5.42","5.63","5.29","68897.00",{},"119.6128"],["202410101130","5.42","5.58","5.64","5.40","31159.00",{},"54.0955"],["202410101400","5.58","5.60","5.66","5.58","28555.00",{},"49.5747"],["202410101500","5.60","5.54","5.61","5.53","22220.00",{},"38.5764"],["202410111030","5.49","5.38","5.53","5.35","48819.00",{},"84.7552"],["202410111130","5.38","5.41","5.45","5.36","11582.00",{},"20.1076"],["202410111400","5.41","5.34","5.44","5.34","16659.00",{},"28.9219"],["202410111500","5.35","5.34","5.38","5.27","21022.20",{},"36.4969"],["202410141030","5.36","5.39","5.44","5.33","29363.00",{},"50.9774"],["202410141130","5.39","5.45","5.46","5.38","17031.00",{},"29.5677"],["202410141400","5.45","5.50","5.53","5.45","18349.40",{},"31.8566"],["202410141500","5.49","5.54","5.56","5.46","18109.00",{},"31.4392"],["202410151030","5.55","5.56","5.61","5.46","34492.00",{},"59.8819"],["202410151130","5.56","5.61","5.63","5.53","16483.00",{},"28.6163"],["202410151400","5.62","5.54","5.63","5.54","15078.80",{},"26.1785"],["202410151500","5.54","5.47","5.56","5.47","22146.00",{},"38.4479"],["202410161030","5.45","5.52","5.56","5.38","28612.80",{},"49.6750"],["202410161130","5.52","5.54","5.59","5.52","13173.00",{},"22.8698"],["202410161400","5.54","5.55","5.57","5.51","9260.40",{},"16.0771"],["202410161500","5.54","5.55","5.56","5.48","14726.43",{},"25.5667"],["202410171030","5.53","5.59","5.66","5.53","28740.00",{},"49.8958"],["202410171130","5.60","5.58","5.62","5.56","11821.00",{},"20.5226"],["202410171400","5.58","5.61","5.65","5.58","12383.00",{},"21.4983"],["202410171500","5.61","5.57","5.62","5.56","18352.00",{},"31.8611"],["202410181030","5.57","5.61","5.61","5.50","21613.00",{},"37.5226"],["202410181130","5.61","5.62","5.66","5.59","16059.00",{},"27.8802"],["202410181400","5.62","5.67","5.67","5.62","17217.00",{},"29.8906"],["202410181500","5.67","5.61","5.70","5.61","47466.22",{},"82.4066"],["202410211030","5.63","5.70","5.71","5.59","44534.42",{},"77.3167"],["202410211130","5.70","5.76","5.77","5.70","28569.00",{},"49.5990"],["202410211400","5.76","5.70","5.78","5.70","20849.00",{},"36.1962"],["202410211500","5.70","5.71","5.73","5.68","18382.00",{},"31.9132"],["202410221030","5.69","5.93","6.05","5.69","85592.00",{},"148.5972"],["202410221130","5.93","5.96","5.97","5.86","18110.40",{},"31.4417"],["202410221400","5.97","5.88","6.02","5.85","27550.00",{},"47.8299"],["202410221500","5.88","5.88","5.90","5.85","23162.69",{},"40.2130"],["202410231030","5.84","5.82","5.91","5.77","38018.37",{},"66.0041"],["202410231130","5.82","5.81","5.84","5.79","11998.40",{},"20.8306"],["202410231400","5.81","5.78","5.84","5.78","16375.00",{},"28.4288"],["202410231500","5.78","5.76","5.79","5.73","21885.00",{},"37.9948"],["202410241030","5.70","5.75","5.78","5.69","25176.00",{},"43.7083"],["202410241130","5.75","5.79","5.80","5.73","11211.00",{},"19.4635"],["202410241400","5.79","5.77","5.80","5.74","8720.00",{},"15.1389"],["202410241500","5.77","5.78","5.80","5.76","10455.20",{},"18.1514"],["202410251030","5.80","5.88","5.90","5.77","33386.00",{},"57.9618"],["202410251130","5.88","5.89","5.90","5.85","20649.00",{},"35.8490"],["202410251400","5.89","5.88","5.91","5.86","18095.42",{},"31.4157"],["202410251500","5.88","5.89","5.89","5.86","18557.47",{},"32.2178"],["202410281030","5.95","5.98","6.02","5.92","40547.00",{},"70.3941"],["202410281130","5.98","6.01","6.02","5.97","20392.00",{},"35.4028"],["202410281400","6.01","6.03","6.04","5.98","21117.40",{},"36.6622"],["202410281500","6.03","6.10","6.10","6.01","29871.37",{},"51.8600"],["202410291030","6.26","6.07","6.30","5.98","77093.80",{},"133.8434"],["202410291130","6.07","6.00","6.10","6.00","15576.00",{},"27.0417"],["202410291400","6.00","5.93","6.00","5.92","23594.00",{},"40.9618"],["202410291500","5.93","5.90","5.94","5.88","25558.20",{},"44.3719"],["202410301030","5.90","5.87","5.93","5.83","33739.80",{},"58.5760"],["202410301130","5.87","5.91","6.00","5.87","18219.00",{},"31.6302"],["202410301400","5.91","5.85","5.92","5.82","16694.40",{},"28.9833"],["202410301500","5.85","5.87","5.88","5.81","14834.00",{},"25.7535"],["202410311030","5.89","5.90","5.91","5.82","34384.37",{},"59.6951"],["202410311130","5.90","5.89","5.94","5.88","18253.00",{},"31.6892"],["202410311400","5.89","5.91","5.95","5.88","22114.00",{},"38.3924"],["202410311500","5.91","5.91","5.95","5.88","16111.00",{},"27.9705"],["202411011030","5.90","5.73","5.91","5.63","78144.79",{},"135.6680"],["202411011130","5.73","5.75","5.78","5.69","16446.00",{},"28.5521"],["202411011400","5.75","5.67","5.76","5.66","20801.00",{},"36.1128"],["202411011500","5.69","5.64","5.70","5.63","21071.00",{},"36.5816"],["202411041030","5.64","5.70","5.74","5.60","35380.82",{},"61.4250"],["202411041130","5.70","5.72","5.74","5.70","9497.00",{},"16.4878"],["202411041400","5.73","5.73","5.75","5.71","11215.00",{},"19.4705"],["202411041500","5.73","5.76","5.76","5.72","12599.37",{},"21.8739"],["202411051030","5.79","5.83","5.85","5.75","27722.00",{},"48.1285"],["202411051130","5.83","5.84","5.86","5.80","11306.00",{},"19.6285"],["202411051400","5.84","5.84","5.87","5.83","15558.00",{},"27.0104"],["202411051500","5.84","5.87","5.87","5.82","15991.80",{},"27.7635"],["202411061030","5.90","5.90","5.96","5.83","35456.00",{},"61.5556"],["202411061130","5.90","5.93","5.97","5.87","19675.70",{},"34.1592"],["202411061400","5.94","6.01","6.04","5.90","26955.40",{},"46.7976"],["202411061500","6.00","5.97","6.03","5.93","19166.00",{},"33.2743"],["202411071030","5.95","6.02","6.05","5.86","33483.00",{},"58.1302"],["202411071130","6.02","6.06","6.07","5.99","18259.00",{},"31.6997"],["202411071400","6.06","6.09","6.09","6.03","20129.40",{},"34.9469"],["202411071500","6.09","6.10","6.10","6.04","30290.00",{},"52.5868"],["202411081030","6.12","6.04","6.18","6.01","48946.80",{},"84.9771"],["202411081130","6.04","5.97","6.06","5.96","20214.00",{},"35.0938"],["202411081400","5.97","5.98","6.01","5.95","12282.00",{},"21.3229"],["202411081500","5.98","5.99","6.01","5.96","17845.20",{},"30.9812"],["202411111030","5.96","6.00","6.07","5.94","31745.00",{},"55.1128"],["202411111130","6.01","6.03","6.05","5.99","13602.80",{},"23.6160"],["202411111400","6.04","6.06","6.10","6.04","17929.00",{},"31.1267"],["202411111500","6.06","6.10","6.10","6.04","20253.00",{},"35.1615"],["202411121030","6.10","6.11","6.14","6.02","40747.00",{},"70.7413"],["202411121130","6.11","6.09","6.11","6.05","10479.16",{},"18.1930"],["202411121400","6.09","6.03","6.10","6.00","14924.00",{},"25.9097"],["202411121500","6.02","5.97","6.03","5.91","29723.00",{},"51.6024"],["202411131030","5.95","6.02","6.12","5.95","54525.00",{},"94.6615"],["202411131130","6.02","6.03","6.05","5.98","15823.00",{},"27.4705"],["202411131400","6.03","6.08","6.08","6.00","14214.47",{},"24.6779"],["202411131500","6.08","6.12","6.13","6.07","31680.40",{},"55.0007"],["202411141030","6.06","6.04","6.20","6.02","42548.00",{},"73.8681"],["202411141130","6.04","6.05","6.07","6.02","12717.70",{},"22.0793"],["202411141400","6.05","6.01","6.05","6.00","11470.00",{},"19.9132"],["202411141500","6.01","5.92","6.01","5.92","24768.00",{},"43.0000"],["202411151030","5.90","6.11","6.14","5.90","62540.02",{},"108.5764"],["202411151130","6.11","6.04","6.12","6.02","17178.00",{},"29.8229"],["202411151400","6.04","6.08","6.11","6.04","17989.00",{},"31.2309"],["202411151500","6.07","5.97","6.07","5.96","25529.00",{},"44.3212"],["202411181030","6.00","5.82","6.05","5.65","74294.00",{},"128.9826"],["202411181130","5.82","5.83","5.84","5.76","11243.00",{},"19.5191"],["202411181400","5.83","5.79","5.89","5.79","13960.00",{},"24.2361"],["202411181500","5.79","5.75","5.79","5.71","17933.00",{},"31.1337"],["202411191030","5.76","5.77","5.81","5.68","34468.00",{},"59.8403"],["202411191130","5.77","5.72","5.78","5.71","8209.00",{},"14.2517"],["202411191400","5.72","5.73","5.74","5.68","9620.00",{},"16.7014"],["202411191500","5.73","5.82","5.83","5.73","17459.00",{},"30.3108"],["202411201030","5.83","5.95","5.96","5.82","43517.00",{},"75.5503"],["202411201130","5.95","6.10","6.12","5.94","37530.00",{},"65.1562"],["202411201400","6.10","6.09","6.11","6.05","20521.00",{},"35.6267"],["202411201500","6.09","6.15","6.25","6.04","61825.00",{},"107.3351"],["202411211030","6.10","6.12","6.18","6.07","48456.00",{},"84.1250"],["202411211130","6.13","6.15","6.19","6.12","22115.00",{},"38.3941"],["202411211400","6.14","6.10","6.15","6.10","15284.00",{},"26.5347"],["202411211500","6.10","6.14","6.15","6.06","28250.00",{},"49.0451"],["202411221030","6.13","6.19","6.25","6.06","58138.00",{},"100.9340"],["202411221130","6.19","6.15","6.25","6.15","18988.00",{},"32.9653"],["202411221400","6.15","6.07","6.16","6.06","21288.00",{},"36.9583"],["202411221500","6.07","5.95","6.07","5.92","38133.00",{},"66.2031"],["202411251030","5.95","5.99","6.00","5.79","55416.00",{},"96.2083"],["202411251130","5.98","6.01","6.07","5.93","17754.00",{},"30.8229"],["202411251400","6.00","5.93","6.03","5.92","17736.00",{},"30.7917"],["202411251500","5.94","6.06","6.08","5.91","20606.42",{},"35.7750"],["202411261030","6.07","6.21","6.35","6.02","99586.43",{},"172.8931"],["202411261130","6.21","6.23","6.23","6.16","18994.00",{},"32.9757"],["202411261400","6.23","6.21","6.30","6.17","24029.00",{},"41.7170"],["202411261500","6.21","6.18","6.24","6.16","33660.20",{},"58.4378"],["202411271030","6.13","6.08","6.13","5.95","66192.40",{},"114.9174"],["202411271130","6.08","6.27","6.27","6.06","47458.00",{},"82.3924"],["202411271400","6.28","6.25","6.33","6.23","52521.00",{},"91.1823"],["202411271500","6.25","6.42","6.44","6.24","88883.40",{},"154.3115"],["202411281030","6.42","6.40","6.57","6.35","111972.40",{},"194.3965"],["202411281130","6.40","6.38","6.45","6.36","33599.00",{},"58.3316"],["202411281400","6.39","6.36","6.41","6.36","32678.60",{},"56.7337"],["202411281500","6.36","6.34","6.37","6.29","52527.60",{},"91.1937"],["202411291030","6.30","6.21","6.41","6.20","56985.00",{},"98.9323"],["202411291130","6.21","6.33","6.36","6.20","25044.00",{},"43.4792"],["202411291400","6.34","6.29","6.38","6.29","35861.00",{},"62.2587"],["202411291500","6.29","6.30","6.34","6.27","29906.74",{},"51.9214"],["202412021030","6.29","6.42","6.43","6.29","50740.00",{},"88.0903"],["202412021130","6.42","6.40","6.44","6.37","22367.00",{},"38.8316"],["202412021400","6.40","6.39","6.41","6.37","20084.40",{},"34.8687"],["202412021500","6.39","6.40","6.40","6.36","23951.40",{},"41.5823"],["202412031030","6.42","6.34","6.45","6.28","51045.00",{},"88.6198"],["202412031130","6.34","6.35","6.39","6.33","12368.00",{},"21.4722"],["202412031400","6.35","6.39","6.43","6.33","18521.00",{},"32.1545"],["202412031500","6.39","6.36","6.42","6.35","20271.00",{},"35.1927"],["202412041030","6.34","6.22","6.38","6.19","39736.00",{},"68.9861"],["202412041130","6.22","6.19","6.25","6.18","14632.00",{},"25.4028"],["202412041400","6.19","6.20","6.22","6.17","19161.00",{},"33.2656"],["202412041500","6.20","6.16","6.20","6.11","31239.00",{},"54.2344"],["202412051030","6.16","6.26","6.29","6.14","42606.00",{},"73.9688"],["202412051130","6.26","6.27","6.29","6.24","20393.00",{},"35.4045"],["202412051400","6.27","6.27","6.30","6.26","16197.00",{},"28.1198"],["202412051500","6.27","6.28","6.29","6.24","17687.00",{},"30.7066"],["202412061030","6.36","6.70","6.91","6.36","321183.96",{},"557.6110"],["202412061130","6.69","6.91","6.91","6.65","105328.64",{},"182.8622"],["202412061400","6.91","6.91","6.91","6.91","6404.00",{},"11.1181"],["202412061500","6.91","6.91","6.91","6.91","11416.80",{},"19.8208"],["202412091030","7.55","6.98","7.55","6.92","471981.57",{},"819.4124"],["202412091130","6.98","7.09","7.34","6.91","131915.00",{},"229.0191"],["202412091400","7.10","6.95","7.11","6.93","49232.40",{},"85.4729"],["202412091500","6.95","6.90","6.96","6.90","72417.60",{},"125.7250"],["202412101030","7.05","6.84","7.14","6.81","228720.96",{},"397.0850"],["202412101130","6.84","6.96","7.09","6.83","113548.82",{},"197.1334"],["202412101400","6.97","6.87","6.98","6.84","53942.00",{},"93.6493"],["202412101500","6.87","6.79","6.88","6.78","67606.00",{},"117.3715"],["202412111030","6.76","6.97","7.05","6.76","189225.00",{},"328.5156"],["202412111130","6.98","7.01","7.02","6.89","64824.80",{},"112.5431"],["202412111400","7.01","7.01","7.18","6.96","91852.00",{},"159.4653"],["202412111500","7.01","7.01","7.04","6.99","62069.00",{},"107.7587"],["202412121030","7.00","6.87","7.07","6.83","140675.16",{},"244.2277"],["202412121130","6.88","6.94","6.94","6.83","38782.00",{},"67.3299"],["202412121400","6.94","7.09","7.21","6.91","118781.13",{},"206.2172"],["202412121500","7.09","7.08","7.11","7.06","58395.60",{},"101.3812"],["202412131030","7.08","7.79","7.79","7.04","157968.60",{},"274.2510"],["202412131130","7.79","7.79","7.79","7.79","6282.20",{},"10.9066"],["202412131400","7.79","7.79","7.79","7.79","11377.10",{},"19.7519"],["202412131500","7.79","7.79","7.79","7.79","20622.56",{},"35.8031"],["202412161030","8.04","8.40","8.57","7.50","679638.76",{},"1179.9284"],["202412161130","8.40","8.36","8.40","8.16","59113.40",{},"102.6274"],["202412161400","8.36","8.19","8.40","8.09","54435.00",{},"94.5052"],["202412161500","8.19","7.76","8.22","7.76","122486.17",{},"212.6496"],["202412171030","7.56","7.14","7.74","7.11","324451.17",{},"563.2833"],["202412171130","7.15","7.10","7.22","7.09","71421.00",{},"123.9948"],["202412171400","7.11","7.08","7.17","7.00","72942.67",{},"126.6366"],["202412171500","7.08","7.08","7.13","6.99","93475.40",{},"162.2837"],["202412181030","7.05","7.09","7.26","6.93","175146.96",{},"304.0746"],["202412181130","7.10","7.19","7.26","7.09","93663.22",{},"162.6098"],["202412181400","7.20","7.10","7.22","7.09","52474.00",{},"91.1007"],["202412181500","7.09","7.05","7.10","7.00","80106.00",{},"139.0729"],["202412191030","6.96","6.77","7.04","6.68","195368.80",{},"339.1819"],["202412191130","6.77","6.81","6.83","6.75","33474.24",{},"58.1150"],["202412191400","6.81","6.84","6.88","6.78","44782.60",{},"77.7476"],["202412191500","6.84","6.90","6.94","6.82","54979.20",{},"95.4500"],["202412201030","6.90","6.87","6.99","6.85","90173.20",{},"156.5507"],["202412201130","6.87","6.88","6.89","6.83","34550.00",{},"59.9826"],["202412201400","6.87","6.85","6.92","6.84","32418.00",{},"56.2812"],["202412201500","6.85","6.85","6.87","6.82","40737.99",{},"70.7257"],["202412231030","6.89","6.54","6.89","6.48","134729.40",{},"233.9052"],["202412231130","6.54","6.46","6.56","6.45","33261.00",{},"57.7448"],["202412231400","6.48","6.39","6.48","6.38","31479.40",{},"54.6517"],["202412231500","6.38","6.32","6.39","6.31","52657.00",{},"91.4184"],["202412241030","6.33","6.29","6.37","6.16","67677.00",{},"117.4948"],["202412241130","6.29","6.21","6.29","6.16","26165.00",{},"45.4253"],["202412241400","6.22","6.24","6.27","6.22","23663.00",{},"41.0816"],["202412241500","6.24","6.26","6.30","6.21","33855.00",{},"58.7760"],["202412251030","6.31","6.16","6.33","6.03","89114.37",{},"154.7124"],["202412251130","6.15","6.19","6.19","6.08","26498.00",{},"46.0035"],["202412251400","6.19","6.23","6.24","6.14","19923.00",{},"34.5885"],["202412251500","6.23","6.19","6.24","6.15","24679.00",{},"42.8455"],["202412261030","6.19","6.32","6.38","6.19","54962.00",{},"95.4201"],["202412261130","6.33","6.30","6.33","6.28","17769.00",{},"30.8490"],["202412261400","6.30","6.25","6.32","6.25","20373.00",{},"35.3698"],["202412261500","6.25","6.32","6.35","6.25","34099.00",{},"59.1997"],["202412271030","6.34","6.45","6.48","6.26","72183.00",{},"125.3177"],["202412271130","6.45","6.48","6.51","6.45","26327.00",{},"45.7066"],["202412271400","6.48","6.42","6.49","6.42","21274.00",{},"36.9340"],["202412271500","6.42","6.40","6.42","6.38","26746.40",{},"46.4347"],["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","35202.00",{},"61.11"],["202502051130","6.20","6.22","6.24","6.19","11074.00",{},"19.23"],["202502051400","6.22","6.16","6.24","6.15","17226.00",{},"29.91"],["202502051500","6.16","6.23","6.24","6.16","17430.00",{},"30.26"]],"prec":"6.11"}}}