{"code":0,"msg":"","data":{"sh603999":{"qt":{"sh603999":["1","\u8bfb\u8005\u4f20\u5a92","603999","5.71","5.52","5.51","66939","43750","22853","5.71","55","5.70","877","5.69","347","5.68","187","5.67","262","5.72","543","5.73","327","5.74","141","5.75","206","5.76","159","","20260825161434","0.19","3.44","5.72","5.49","5.71\/66939\/37798641","66939","3780","1.16","38.41","","5.72","5.49","4.17","32.89","32.89","1.60","6.07","4.97","1.29","352","5.65","86.44","38.47","","","1.03","3779.8641","2.7408","48","   A","GP-A","-18.25","0.00","0.79","4.13","3.30","8.85","4.87","2.15","7.53","-6.01","576000000","576000000","11.34","-20.53","576000000","","","-16.09","0.18","","CNY","0","___D__F__N","5.79","-213",""],"market":["2026-08-26 00:57:28|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_open_\u4ea4\u6613\u4e2d|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_open_\u4ea4\u6613\u4e2d|REPO_close_\u672a\u5f00\u76d8|UK_close_\u5df2\u6536\u76d8|KCB_close_\u672a\u5f00\u76d8|HSZB_close_\u672a\u5f00\u76d8|IT_close_\u5df2\u6536\u76d8|MY_close_\u672a\u5f00\u76d8|EU_close_\u5df2\u6536\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u5df2\u6536\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_close_\u672a\u5f00\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"],"zjlx":[]},"m60":[["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",{},"82.0312"],["202607101130","5.21","5.28","5.28","5.20","23178.00",{},"40.2396"],["202607101400","5.27","5.22","5.27","5.21","12845.00",{},"22.3003"],["202607101500","5.21","5.19","5.22","5.18","12844.00",{},"22.2986"],["202607131030","5.18","5.04","5.24","5.04","33232.00",{},"57.6944"],["202607131130","5.04","5.04","5.05","5.01","11713.00",{},"20.3351"],["202607131400","5.04","5.02","5.07","5.00","11736.00",{},"20.3750"],["202607131500","5.03","5.01","5.06","5.00","13370.00",{},"23.2118"],["202607141030","5.00","5.07","5.11","4.98","26792.00",{},"46.5139"],["202607141130","5.07","5.09","5.09","5.02","10047.00",{},"17.4427"],["202607141400","5.08","5.09","5.14","5.08","11429.00",{},"19.8420"],["202607141500","5.09","5.15","5.15","5.09","15883.00",{},"27.5747"],["202607151030","5.14","5.28","5.32","5.12","39041.00",{},"67.7795"],["202607151130","5.28","5.30","5.33","5.27","10498.00",{},"18.2257"],["202607151400","5.30","5.26","5.31","5.26","9696.00",{},"16.8333"],["202607151500","5.27","5.29","5.31","5.25","18374.58",{},"31.9003"],["202607161030","5.28","5.42","5.43","5.23","29828.48",{},"51.7856"],["202607161130","5.42","5.42","5.42","5.38","11590.13",{},"20.1218"],["202607161400","5.41","5.41","5.45","5.39","9920.00",{},"17.2222"],["202607161500","5.41","5.38","5.42","5.36","15298.00",{},"26.5590"],["202607171030","5.37","5.30","5.54","5.29","38696.00",{},"67.1806"],["202607171130","5.30","5.30","5.35","5.29","11056.00",{},"19.1944"],["202607171400","5.30","5.29","5.32","5.22","20608.00",{},"35.7778"],["202607171500","5.29","5.26","5.35","5.25","13536.00",{},"23.5000"],["202607201030","5.23","5.29","5.41","5.23","29146.40",{},"50.6014"],["202607201130","5.30","5.32","5.35","5.28","12299.00",{},"21.3524"],["202607201400","5.32","5.20","5.34","5.18","21203.00",{},"36.8108"],["202607201500","5.20","5.26","5.26","5.17","20157.00",{},"34.9948"],["202607211030","5.25","5.13","5.27","5.09","48811.00",{},"84.7413"],["202607211130","5.14","5.20","5.21","5.09","13129.00",{},"22.7934"],["202607211400","5.20","5.14","5.26","5.14","14520.00",{},"25.2083"],["202607211500","5.14","5.18","5.19","5.13","15713.00",{},"27.2795"],["202607221030","5.15","5.14","5.19","5.09","30418.00",{},"52.8090"],["202607221130","5.13","5.09","5.14","5.06","10524.00",{},"18.2708"],["202607221400","5.09","5.08","5.11","5.07","5846.00",{},"10.1493"],["202607221500","5.08","5.08","5.10","5.07","10221.00",{},"17.7448"],["202607231030","5.06","5.10","5.16","5.06","19542.00",{},"33.9271"],["202607231130","5.10","5.13","5.14","5.10","6594.00",{},"11.4479"],["202607231400","5.13","5.18","5.21","5.12","12704.00",{},"22.0556"],["202607231500","5.18","5.23","5.25","5.16","15397.00",{},"26.7309"],["202607241030","5.20","5.15","5.23","5.13","21407.00",{},"37.1649"],["202607241130","5.14","5.14","5.15","5.11","7962.00",{},"13.8229"],["202607241400","5.14","5.20","5.25","5.14","13171.00",{},"22.8663"],["202607241500","5.20","5.19","5.24","5.17","11899.00",{},"20.6580"],["202607271030","5.18","5.25","5.26","5.15","18107.00",{},"31.4358"],["202607271130","5.25","5.24","5.29","5.24","10949.00",{},"19.0087"],["202607271400","5.25","5.23","5.25","5.21","4553.00",{},"7.9045"],["202607271500","5.23","5.27","5.28","5.23","15869.00",{},"27.5503"],["202607281030","5.24","5.34","5.38","5.22","28691.00",{},"49.8108"],["202607281130","5.35","5.31","5.35","5.30","10755.00",{},"18.6719"],["202607281400","5.31","5.31","5.33","5.30","6082.00",{},"10.5590"],["202607281500","5.31","5.31","5.33","5.30","9362.00",{},"16.2535"],["202607291030","5.32","5.44","5.45","5.29","24729.00",{},"42.9323"],["202607291130","5.44","5.39","5.46","5.38","11275.00",{},"19.5747"],["202607291400","5.39","5.43","5.45","5.38","8632.00",{},"14.9861"],["202607291500","5.43","5.44","5.44","5.42","14462.00",{},"25.1076"],["202607301030","5.40","5.53","5.55","5.38","34220.40",{},"59.4104"],["202607301130","5.53","5.48","5.53","5.48","18838.00",{},"32.7049"],["202607301400","5.48","5.43","5.49","5.40","13733.00",{},"23.8420"],["202607301500","5.43","5.42","5.45","5.40","11310.00",{},"19.6354"],["202607311030","5.41","5.51","5.53","5.41","26298.00",{},"45.6562"],["202607311130","5.51","5.53","5.57","5.50","16424.40",{},"28.5146"],["202607311400","5.53","5.52","5.56","5.51","5901.00",{},"10.2448"],["202607311500","5.52","5.53","5.54","5.51","12497.00",{},"21.6962"],["202608031030","5.54","5.58","5.59","5.50","27647.00",{},"47.9983"],["202608031130","5.59","5.58","5.60","5.56","11786.00",{},"20.4618"],["202608031400","5.58","5.56","5.58","5.55","6332.00",{},"10.9931"],["202608031500","5.57","5.59","5.60","5.56","16453.00",{},"28.5642"],["202608041030","5.61","5.62","5.71","5.57","35696.00",{},"61.9722"],["202608041130","5.62","5.61","5.62","5.58","9054.00",{},"15.7188"],["202608041400","5.61","5.66","5.66","5.57","12046.00",{},"20.9132"],["202608041500","5.65","5.64","5.66","5.62","18604.00",{},"32.2986"],["202608051030","5.62","5.61","5.67","5.56","27704.00",{},"48.0972"],["202608051130","5.61","5.60","5.62","5.58","6592.00",{},"11.4444"],["202608051400","5.61","5.57","5.61","5.56","9790.00",{},"16.9965"],["202608051500","5.57","5.56","5.57","5.53","20317.00",{},"35.2726"],["202608061030","5.57","5.49","5.60","5.48","22622.00",{},"39.2743"],["202608061130","5.49","5.48","5.51","5.47","9217.00",{},"16.0017"],["202608061400","5.49","5.52","5.52","5.46","6523.00",{},"11.3247"],["202608061500","5.52","5.53","5.55","5.50","9153.00",{},"15.8906"],["202608071030","5.52","5.40","5.52","5.39","25538.00",{},"44.3368"],["202608071130","5.40","5.48","5.52","5.39","14097.00",{},"24.4740"],["202608071400","5.48","5.49","5.51","5.47","4988.00",{},"8.6597"],["202608071500","5.49","5.52","5.52","5.48","8396.00",{},"14.5764"],["202608101030","5.52","5.61","5.62","5.49","26151.00",{},"45.4010"],["202608101130","5.61","5.59","5.61","5.59","7199.00",{},"12.4983"],["202608101400","5.60","5.65","5.67","5.59","14445.00",{},"25.0781"],["202608101500","5.65","5.65","5.66","5.62","13596.38",{},"23.6048"],["202608111030","5.64","5.59","5.66","5.57","16926.00",{},"29.3854"],["202608111130","5.59","5.59","5.60","5.56","11152.00",{},"19.3611"],["202608111400","5.59","5.60","5.62","5.59","5847.00",{},"10.1510"],["202608111500","5.60","5.59","5.61","5.57","7576.00",{},"13.1528"],["202608121030","5.56","5.61","5.66","5.56","23302.00",{},"40.4549"],["202608121130","5.61","5.62","5.62","5.59","5590.00",{},"9.7049"],["202608121400","5.62","5.66","5.66","5.59","10691.00",{},"18.5608"],["202608121500","5.66","5.65","5.66","5.64","14171.00",{},"24.6024"],["202608131030","5.65","5.73","5.90","5.60","83759.00",{},"145.4149"],["202608131130","5.74","5.69","5.76","5.69","15421.00",{},"26.7726"],["202608131400","5.70","5.71","5.71","5.67","10531.00",{},"18.2830"],["202608131500","5.70","5.66","5.71","5.65","26225.00",{},"45.5295"],["202608141030","5.61","5.51","5.62","5.50","49849.00",{},"86.5434"],["202608141130","5.51","5.55","5.56","5.50","9858.00",{},"17.1146"],["202608141400","5.55","5.54","5.55","5.52","11801.00",{},"20.4878"],["202608141500","5.55","5.56","5.56","5.53","13393.00",{},"23.2517"],["202608171030","5.51","5.56","5.59","5.45","22615.40",{},"39.2628"],["202608171130","5.56","5.59","5.61","5.55","10616.00",{},"18.4306"],["202608171400","5.59","5.61","5.61","5.58","6474.00",{},"11.2396"],["202608171500","5.61","5.62","5.63","5.59","14122.00",{},"24.5174"],["202608181030","5.62","5.62","5.69","5.57","31280.00",{},"54.3056"],["202608181130","5.63","5.65","5.70","5.62","14805.00",{},"25.7031"],["202608181400","5.65","5.67","5.71","5.64","7675.00",{},"13.3247"],["202608181500","5.67","5.71","5.71","5.67","12432.00",{},"21.5833"],["202608191030","5.66","5.60","5.69","5.55","29455.00",{},"51.1372"],["202608191130","5.60","5.62","5.63","5.60","7445.00",{},"12.9253"],["202608191400","5.60","5.56","5.61","5.55","10025.00",{},"17.4045"],["202608191500","5.56","5.54","5.57","5.51","13419.00",{},"23.2969"],["202608201030","5.60","5.56","5.64","5.54","25830.00",{},"44.8438"],["202608201130","5.56","5.58","5.60","5.56","6233.00",{},"10.8212"],["202608201400","5.58","5.54","5.60","5.53","5429.00",{},"9.4253"],["202608201500","5.54","5.60","5.61","5.54","8605.00",{},"14.9392"],["202608211030","5.58","5.49","5.58","5.46","24740.00",{},"42.9514"],["202608211130","5.49","5.54","5.54","5.49","5016.00",{},"8.7083"],["202608211400","5.53","5.54","5.57","5.50","13253.00",{},"23.0087"],["202608211500","5.54","5.58","5.60","5.54","10942.00",{},"18.9965"],["202608241030","5.60","5.50","5.61","5.47","16596.00",{},"28.8125"],["202608241130","5.50","5.47","5.51","5.47","7282.00",{},"12.6424"],["202608241400","5.47","5.48","5.49","5.46","3988.00",{},"6.9236"],["202608241500","5.48","5.52","5.52","5.47","4866.00",{},"8.4479"],["202608251030","5.51","5.64","5.66","5.49","30800.00",{},"53.47"],["202608251130","5.64","5.66","5.68","5.63","8229.00",{},"14.29"],["202608251400","5.66","5.71","5.71","5.66","12317.00",{},"21.38"],["202608251500","5.70","5.71","5.72","5.68","15593.00",{},"27.07"]],"prec":"5.52"}}}