{"code":0,"msg":"","data":{"sh603999":{"qt":{"sh603999":["1","\u8bfb\u8005\u4f20\u5a92","603999","6.83","7.02","7.04","213000","82226","130774","6.83","15","6.82","1046","6.81","293","6.80","487","6.79","82","6.84","669","6.85","353","6.86","630","6.87","72","6.88","72","","20250731153228","-0.19","-2.71","7.09","6.81","6.83\/213000\/147537923","213000","14754","3.70","62.51","","7.09","6.81","3.99","39.34","39.34","1.99","7.72","6.32","0.98","127","6.93","104.94","63.19","","","1.12","14753.7923","0.0000","0"," ","GP-A","11.66","1.94","0.48","3.16","2.40","8.54","4.47","2.86","5.24","9.68","576000000","576000000","3.41","17.01","576000000","","","41.20","0.00","","CNY","0","___D__F__N","6.90","-183"],"market":["2025-07-31 15:32:55|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_close_\u5df2\u6536\u76d8|UK_open_\u4ea4\u6613\u4e2d|KCB_close_\u5df2\u6536\u76d8|IT_open_\u4ea4\u6613\u4e2d|MY_open_\u4ea4\u6613\u4e2d|EU_open_\u4ea4\u6613\u4e2d|AH_open_\u4ea4\u6613\u4e2d|DE_open_\u4ea4\u6613\u4e2d|JW_open_\u4ea4\u6613\u4e2d|CYB_close_\u5df2\u6536\u76d8|USA_close_\u672a\u5f00\u76d8|USB_close_\u672a\u5f00\u76d8|ZQ_close_\u5df2\u6536\u76d8"],"zjlx":[]},"m60":[["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",{},"109.7448"],["202504301130","6.08","6.08","6.09","6.06","17096.00",{},"29.6806"],["202504301400","6.08","6.08","6.08","6.04","27518.00",{},"47.7743"],["202504301500","6.07","6.03","6.09","6.01","32300.00",{},"56.0764"],["202505061030","6.05","6.18","6.20","6.03","95255.00",{},"165.3733"],["202505061130","6.18","6.17","6.18","6.15","14882.00",{},"25.8368"],["202505061400","6.17","6.17","6.18","6.14","22967.00",{},"39.8733"],["202505061500","6.17","6.19","6.19","6.16","32345.42",{},"56.1552"],["202505071030","6.20","6.22","6.27","6.20","96446.42",{},"167.4417"],["202505071130","6.23","6.23","6.26","6.21","32136.58",{},"55.7927"],["202505071400","6.23","6.22","6.24","6.21","23990.00",{},"41.6493"],["202505071500","6.22","6.26","6.26","6.19","44271.00",{},"76.8594"],["202505081030","6.24","6.31","6.33","6.21","57190.80",{},"99.2896"],["202505081130","6.31","6.35","6.37","6.29","40025.00",{},"69.4878"],["202505081400","6.35","6.35","6.36","6.32","21128.00",{},"36.6806"],["202505081500","6.35","6.34","6.35","6.33","31039.58",{},"53.8882"],["202505091030","6.32","6.24","6.33","6.22","58836.00",{},"102.1458"],["202505091130","6.24","6.21","6.24","6.19","24109.00",{},"41.8559"],["202505091400","6.21","6.25","6.25","6.21","14447.00",{},"25.0816"],["202505091500","6.25","6.21","6.25","6.20","22614.80",{},"39.2618"],["202505121030","6.28","6.20","6.28","6.17","39535.00",{},"68.6372"],["202505121130","6.20","6.20","6.22","6.18","15026.00",{},"26.0868"],["202505121400","6.20","6.19","6.20","6.18","16555.00",{},"28.7413"],["202505121500","6.19","6.20","6.21","6.19","25271.80",{},"43.8747"],["202505131030","6.25","6.21","6.33","6.19","53273.00",{},"92.4878"],["202505131130","6.21","6.21","6.24","6.20","15941.00",{},"27.6753"],["202505131400","6.22","6.22","6.23","6.20","15310.00",{},"26.5799"],["202505131500","6.22","6.21","6.23","6.19","21288.00",{},"36.9583"],["202505141030","6.21","6.14","6.21","6.12","41932.00",{},"72.7986"],["202505141130","6.14","6.14","6.16","6.12","15630.00",{},"27.1354"],["202505141400","6.13","6.19","6.21","6.12","32685.00",{},"56.7448"],["202505141500","6.19","6.19","6.19","6.16","25688.00",{},"44.5972"],["202505151030","6.17","6.18","6.20","6.09","39601.00",{},"68.7517"],["202505151130","6.18","6.14","6.19","6.14","12462.00",{},"21.6354"],["202505151400","6.14","6.13","6.15","6.12","13252.00",{},"23.0069"],["202505151500","6.13","6.14","6.15","6.11","18077.00",{},"31.3837"],["202505161030","6.12","6.16","6.18","6.09","19785.00",{},"34.3490"],["202505161130","6.16","6.16","6.17","6.14","11137.00",{},"19.3351"],["202505161400","6.16","6.15","6.18","6.14","15538.00",{},"26.9757"],["202505161500","6.16","6.15","6.16","6.13","14633.00",{},"25.4045"],["202505191030","6.14","6.20","6.20","6.11","33555.00",{},"58.2552"],["202505191130","6.20","6.22","6.25","6.18","29471.00",{},"51.1649"],["202505191400","6.22","6.22","6.23","6.21","20453.00",{},"35.5087"],["202505191500","6.22","6.23","6.23","6.21","29079.00",{},"50.4844"],["202505201030","6.20","6.26","6.27","6.19","32609.00",{},"56.6128"],["202505201130","6.26","6.33","6.34","6.25","57391.00",{},"99.6372"],["202505201400","6.33","6.29","6.34","6.29","20897.00",{},"36.2795"],["202505201500","6.30","6.32","6.33","6.29","25604.00",{},"44.4514"],["202505211030","6.31","6.26","6.31","6.23","45821.00",{},"79.5503"],["202505211130","6.26","6.26","6.27","6.23","19367.00",{},"33.6233"],["202505211400","6.27","6.26","6.27","6.24","13245.00",{},"22.9948"],["202505211500","6.27","6.24","6.27","6.23","20961.00",{},"36.3906"],["202505221030","6.23","6.21","6.29","6.20","24202.00",{},"42.0174"],["202505221130","6.22","6.18","6.22","6.13","26751.00",{},"46.4427"],["202505221400","6.18","6.20","6.22","6.18","13409.00",{},"23.2795"],["202505221500","6.20","6.16","6.20","6.14","17246.00",{},"29.9410"],["202505231030","6.16","6.15","6.17","6.09","35794.00",{},"62.1424"],["202505231130","6.15","6.15","6.19","6.14","12599.00",{},"21.8733"],["202505231400","6.15","6.12","6.15","6.11","10951.00",{},"19.0122"],["202505231500","6.12","5.99","6.12","5.99","52985.00",{},"91.9878"],["202505261030","5.97","6.08","6.11","5.97","41255.00",{},"71.6233"],["202505261130","6.08","6.05","6.10","6.04","16189.00",{},"28.1059"],["202505261400","6.05","6.08","6.09","6.04","12889.00",{},"22.3767"],["202505261500","6.07","6.10","6.10","6.07","14650.00",{},"25.4340"],["202505271030","6.10","6.10","6.10","6.02","22777.00",{},"39.5434"],["202505271130","6.10","6.07","6.11","6.05","11318.00",{},"19.6493"],["202505271400","6.06","6.06","6.08","6.05","9787.00",{},"16.9913"],["202505271500","6.06","6.09","6.09","6.05","13825.00",{},"24.0017"],["202505281030","6.09","6.05","6.11","6.04","22104.00",{},"38.3750"],["202505281130","6.06","6.04","6.08","6.02","14426.00",{},"25.0451"],["202505281400","6.04","6.07","6.11","6.03","16074.00",{},"27.9062"],["202505281500","6.07","6.08","6.09","6.06","11813.00",{},"20.5087"],["202505291030","6.08","6.18","6.18","6.03","35210.00",{},"61.1285"],["202505291130","6.17","6.17","6.19","6.16","14471.00",{},"25.1233"],["202505291400","6.17","6.20","6.23","6.17","28217.00",{},"48.9878"],["202505291500","6.20","6.22","6.22","6.19","25868.00",{},"44.9097"],["202505301030","6.21","6.18","6.27","6.16","36230.00",{},"62.8993"],["202505301130","6.19","6.15","6.19","6.13","21321.00",{},"37.0156"],["202505301400","6.15","6.12","6.16","6.11","14619.00",{},"25.3802"],["202505301500","6.13","6.13","6.13","6.10","19390.00",{},"33.6632"],["202506031030","6.13","6.18","6.24","6.10","35823.20",{},"62.1931"],["202506031130","6.18","6.18","6.20","6.15","11162.00",{},"19.3785"],["202506031400","6.18","6.20","6.22","6.16","14993.00",{},"26.0295"],["202506031500","6.20","6.20","6.22","6.19","24098.00",{},"41.8368"],["202506041030","6.20","6.21","6.24","6.17","25912.00",{},"44.9861"],["202506041130","6.21","6.22","6.22","6.19","11943.00",{},"20.7344"],["202506041400","6.22","6.21","6.23","6.20","12669.00",{},"21.9948"],["202506041500","6.21","6.23","6.23","6.20","17020.38",{},"29.5493"],["202506051030","6.20","6.25","6.27","6.20","40537.00",{},"70.3767"],["202506051130","6.26","6.25","6.28","6.24","20757.00",{},"36.0365"],["202506051400","6.25","6.25","6.26","6.20","26854.00",{},"46.6215"],["202506051500","6.25","6.28","6.28","6.23","31210.00",{},"54.1840"],["202506061030","6.27","6.24","6.28","6.21","36892.38",{},"64.0493"],["202506061130","6.25","6.23","6.25","6.22","13889.00",{},"24.1128"],["202506061400","6.23","6.24","6.24","6.22","10971.00",{},"19.0469"],["202506061500","6.24","6.25","6.25","6.22","13525.80",{},"23.4823"],["202506091030","6.27","6.31","6.32","6.26","31961.00",{},"55.4878"],["202506091130","6.31","6.34","6.35","6.30","24903.40",{},"43.2351"],["202506091400","6.34","6.36","6.37","6.32","28363.00",{},"49.2413"],["202506091500","6.36","6.36","6.36","6.34","24546.80",{},"42.6160"],["202506101030","6.33","6.33","6.40","6.33","50747.00",{},"88.1024"],["202506101130","6.34","6.34","6.36","6.33","14286.00",{},"24.8021"],["202506101400","6.35","6.29","6.37","6.25","52235.00",{},"90.6858"],["202506101500","6.29","6.41","6.42","6.29","58628.00",{},"101.7847"],["202506111030","6.40","6.60","6.72","6.40","219526.00",{},"381.1215"],["202506111130","6.59","6.59","6.65","6.57","36082.00",{},"62.6424"],["202506111400","6.59","6.56","6.61","6.54","34869.00",{},"60.5365"],["202506111500","6.56","6.56","6.59","6.54","43740.00",{},"75.9375"],["202506121030","6.63","6.67","6.78","6.55","145775.00",{},"253.0816"],["202506121130","6.67","6.63","6.71","6.63","38982.00",{},"67.6771"],["202506121400","6.64","6.66","6.74","6.61","44673.00",{},"77.5573"],["202506121500","6.66","6.70","6.76","6.64","58651.00",{},"101.8247"],["202506131030","6.64","6.44","6.72","6.42","136655.80",{},"237.2497"],["202506131130","6.44","6.43","6.49","6.42","31618.00",{},"54.8924"],["202506131400","6.43","6.41","6.44","6.41","25259.00",{},"43.8524"],["202506131500","6.41","6.40","6.45","6.36","45886.00",{},"79.6632"],["202506161030","6.39","6.55","6.58","6.38","75633.00",{},"131.3073"],["202506161130","6.55","6.57","6.61","6.52","39498.00",{},"68.5729"],["202506161400","6.57","6.56","6.58","6.54","17891.00",{},"31.0608"],["202506161500","6.55","6.55","6.56","6.53","23795.00",{},"41.3108"],["202506171030","6.57","6.44","6.60","6.42","47220.00",{},"81.9792"],["202506171130","6.43","6.44","6.45","6.41","25288.00",{},"43.9028"],["202506171400","6.44","6.42","6.45","6.41","17852.00",{},"30.9931"],["202506171500","6.42","6.46","6.46","6.40","32174.00",{},"55.8576"],["202506181030","6.41","6.31","6.42","6.29","53749.00",{},"93.3142"],["202506181130","6.30","6.27","6.33","6.25","23938.00",{},"41.5590"],["202506181400","6.27","6.30","6.31","6.26","13863.00",{},"24.0677"],["202506181500","6.30","6.30","6.32","6.28","24029.00",{},"41.7170"],["202506191030","6.27","6.25","6.31","6.19","42871.00",{},"74.4288"],["202506191130","6.25","6.44","6.71","6.25","185325.00",{},"321.7448"],["202506191400","6.43","6.49","6.56","6.41","65257.00",{},"113.2934"],["202506191500","6.50","6.53","6.61","6.47","95535.00",{},"165.8594"],["202506201030","6.58","6.27","6.60","6.22","143487.00",{},"249.1094"],["202506201130","6.27","6.26","6.29","6.23","34676.00",{},"60.2014"],["202506201400","6.25","6.24","6.28","6.22","24741.00",{},"42.9531"],["202506201500","6.24","6.21","6.24","6.19","49018.00",{},"85.1007"],["202506231030","6.10","6.21","6.30","6.09","88246.00",{},"153.2049"],["202506231130","6.20","6.27","6.29","6.20","26949.00",{},"46.7865"],["202506231400","6.27","6.29","6.29","6.26","18788.00",{},"32.6181"],["202506231500","6.28","6.29","6.31","6.28","29679.00",{},"51.5260"],["202506241030","6.35","6.42","6.43","6.31","51819.00",{},"89.9635"],["202506241130","6.42","6.41","6.47","6.39","23844.00",{},"41.3958"],["202506241400","6.41","6.45","6.45","6.39","29055.00",{},"50.4427"],["202506241500","6.44","6.44","6.46","6.43","28386.80",{},"49.2826"],["202506251030","6.45","6.37","6.48","6.37","47674.00",{},"82.7674"],["202506251130","6.38","6.38","6.40","6.34","22017.00",{},"38.2240"],["202506251400","6.38","6.48","6.49","6.36","40471.00",{},"70.2622"],["202506251500","6.48","6.48","6.51","6.46","41957.40",{},"72.8427"],["202506261030","6.45","6.54","6.54","6.40","58183.40",{},"101.0128"],["202506261130","6.54","6.51","6.57","6.49","29072.00",{},"50.4722"],["202506261400","6.50","6.49","6.54","6.48","25078.80",{},"43.5396"],["202506261500","6.49","6.49","6.52","6.47","29299.00",{},"50.8663"],["202506271030","6.48","6.48","6.52","6.46","41995.00",{},"72.9080"],["202506271130","6.48","6.48","6.50","6.47","15347.00",{},"26.6441"],["202506271400","6.47","6.45","6.49","6.45","16254.00",{},"28.2188"],["202506271500","6.45","6.51","6.54","6.45","31945.00",{},"55.4601"],["202506301030","6.55","6.64","6.64","6.52","57982.00",{},"100.6632"],["202506301130","6.64","6.66","6.66","6.62","23148.40",{},"40.1882"],["202506301400","6.66","6.60","6.66","6.59","25662.00",{},"44.5521"],["202506301500","6.61","6.61","6.62","6.60","21513.00",{},"37.3490"],["202507011030","6.61","6.56","6.63","6.53","39332.00",{},"68.2847"],["202507011130","6.55","6.50","6.56","6.47","27387.00",{},"47.5469"],["202507011400","6.50","6.57","6.59","6.50","17032.00",{},"29.5694"],["202507011500","6.57","6.54","6.57","6.53","23421.00",{},"40.6615"],["202507021030","6.50","6.51","6.58","6.50","26725.99",{},"46.3993"],["202507021130","6.51","6.51","6.53","6.49","16653.00",{},"28.9115"],["202507021400","6.51","6.47","6.52","6.47","15424.00",{},"26.7778"],["202507021500","6.48","6.52","6.52","6.46","18311.20",{},"31.7903"],["202507031030","6.50","6.49","6.58","6.48","31033.00",{},"53.8767"],["202507031130","6.49","6.50","6.51","6.46","14306.00",{},"24.8368"],["202507031400","6.50","6.54","6.54","6.48","13911.00",{},"24.1510"],["202507031500","6.54","6.49","6.54","6.47","18033.00",{},"31.3073"],["202507041030","6.51","6.43","6.51","6.41","31811.00",{},"55.2274"],["202507041130","6.43","6.47","6.48","6.42","16470.00",{},"28.5938"],["202507041400","6.47","6.48","6.51","6.45","18340.00",{},"31.8403"],["202507041500","6.49","6.42","6.49","6.41","24622.00",{},"42.7465"],["202507071030","6.42","6.55","6.55","6.39","47996.80",{},"83.3278"],["202507071130","6.55","6.58","6.60","6.55","28531.00",{},"49.5330"],["202507071400","6.58","6.57","6.58","6.55","14905.00",{},"25.8767"],["202507071500","6.57","6.59","6.59","6.55","26712.00",{},"46.3750"],["202507081030","6.60","6.66","6.66","6.57","46238.40",{},"80.2750"],["202507081130","6.66","6.64","6.68","6.61","21759.00",{},"37.7760"],["202507081400","6.64","6.66","6.67","6.63","17451.00",{},"30.2969"],["202507081500","6.66","6.68","6.68","6.65","25344.00",{},"44.0000"],["202507091030","6.68","6.79","6.84","6.66","64446.00",{},"111.8854"],["202507091130","6.79","6.74","6.83","6.73","26634.40",{},"46.2403"],["202507091400","6.74","6.74","6.76","6.73","24967.00",{},"43.3455"],["202507091500","6.74","6.70","6.74","6.69","34545.80",{},"59.9753"],["202507101030","6.70","6.73","6.79","6.69","49531.00",{},"85.9913"],["202507101130","6.73","6.72","6.73","6.68","20571.99",{},"35.7153"],["202507101400","6.72","6.74","6.74","6.71","12205.00",{},"21.1892"],["202507101500","6.74","6.75","6.75","6.70","33169.40",{},"57.5858"],["202507111030","6.75","6.70","6.76","6.62","47811.00",{},"83.0052"],["202507111130","6.70","6.69","6.72","6.66","23052.00",{},"40.0208"],["202507111400","6.69","6.74","6.75","6.69","17757.00",{},"30.8281"],["202507111500","6.74","6.74","6.74","6.70","20612.00",{},"35.7847"],["202507141030","6.70","6.68","6.71","6.60","36258.00",{},"62.9479"],["202507141130","6.68","6.65","6.68","6.63","14452.00",{},"25.0903"],["202507141400","6.65","6.66","6.68","6.64","9840.00",{},"17.0833"],["202507141500","6.66","6.68","6.68","6.65","12128.00",{},"21.0556"],["202507151030","6.65","6.52","6.68","6.50","52030.00",{},"90.3299"],["202507151130","6.51","6.50","6.53","6.48","19421.00",{},"33.7170"],["202507151400","6.51","6.56","6.58","6.49","13667.99",{},"23.7291"],["202507151500","6.56","6.60","6.61","6.55","15236.00",{},"26.4514"],["202507161030","6.59","6.63","6.70","6.59","42872.00",{},"74.4306"],["202507161130","6.63","6.63","6.64","6.60","14029.00",{},"24.3559"],["202507161400","6.63","6.61","6.64","6.58","14878.00",{},"25.8299"],["202507161500","6.61","6.62","6.66","6.60","16655.00",{},"28.9149"],["202507171030","6.63","6.64","6.72","6.60","47055.00",{},"81.6927"],["202507171130","6.64","6.63","6.65","6.62","9489.00",{},"16.4740"],["202507171400","6.63","6.62","6.64","6.60","11783.40",{},"20.4573"],["202507171500","6.62","6.64","6.65","6.62","14974.00",{},"25.9965"],["202507181030","6.65","6.62","6.69","6.59","39523.00",{},"68.6163"],["202507181130","6.62","6.66","6.69","6.61","19319.00",{},"33.5399"],["202507181400","6.66","6.63","6.66","6.62","11064.00",{},"19.2083"],["202507181500","6.63","6.68","6.69","6.63","21813.80",{},"37.8712"],["202507211030","6.65","6.72","6.73","6.65","31373.00",{},"54.4670"],["202507211130","6.72","6.73","6.73","6.70","18969.00",{},"32.9323"],["202507211400","6.73","6.72","6.76","6.72","22736.00",{},"39.4722"],["202507211500","6.72","6.75","6.75","6.71","20490.00",{},"35.5729"],["202507221030","6.75","6.70","6.83","6.66","54126.00",{},"93.9688"],["202507221130","6.70","6.73","6.74","6.68","11613.00",{},"20.1615"],["202507221400","6.73","6.70","6.73","6.66","17991.46",{},"31.2352"],["202507221500","6.69","6.69","6.70","6.66","29174.54",{},"50.6502"],["202507231030","6.70","6.59","6.71","6.59","44121.00",{},"76.5990"],["202507231130","6.60","6.59","6.61","6.57","20854.00",{},"36.2049"],["202507231400","6.59","6.63","6.63","6.59","16107.00",{},"27.9635"],["202507231500","6.63","6.57","6.65","6.56","29654.00",{},"51.4826"],["202507241030","6.56","6.67","6.68","6.55","43152.00",{},"74.9167"],["202507241130","6.68","6.70","6.71","6.64","20326.00",{},"35.2882"],["202507241400","6.70","6.67","6.72","6.66","21732.00",{},"37.7292"],["202507241500","6.67","6.70","6.70","6.67","17787.00",{},"30.8802"],["202507251030","6.72","6.71","6.76","6.67","34179.00",{},"59.3385"],["202507251130","6.71","6.71","6.74","6.67","13689.00",{},"23.7656"],["202507251400","6.71","6.75","6.79","6.70","34908.00",{},"60.6042"],["202507251500","6.76","6.74","6.76","6.71","21112.00",{},"36.6528"],["202507281030","6.72","6.95","7.28","6.63","207895.99",{},"360.9305"],["202507281130","6.95","6.91","7.00","6.91","41975.00",{},"72.8733"],["202507281400","6.91","6.90","6.93","6.88","39010.00",{},"67.7257"],["202507281500","6.91","6.94","6.98","6.88","56612.00",{},"98.2847"],["202507291030","7.11","6.85","7.11","6.83","131427.99",{},"228.1736"],["202507291130","6.85","6.90","6.93","6.82","30441.00",{},"52.8490"],["202507291400","6.90","6.87","6.94","6.83","29568.00",{},"51.3333"],["202507291500","6.87","6.92","6.94","6.87","37249.00",{},"64.6684"],["202507301030","6.93","7.02","7.07","6.86","114483.99",{},"198.7569"],["202507301130","7.02","7.06","7.22","7.02","71630.00",{},"124.3576"],["202507301400","7.06","6.98","7.07","6.96","40658.00",{},"70.5868"],["202507301500","6.98","7.02","7.13","6.97","84171.00",{},"146.1302"],["202507311030","7.04","6.95","7.08","6.94","92537.00",{},"160.65"],["202507311130","6.95","6.89","6.95","6.88","47300.00",{},"82.12"],["202507311400","6.89","6.88","6.91","6.86","27139.00",{},"47.12"],["202507311500","6.88","6.83","6.88","6.81","46024.00",{},"79.90"]],"prec":"7.02"}}}