{"datetime":"2026-10-09 15:30","code":"0","data":{"code":"300502","name":"新易盛","close":"378.50","open":"373.01","now":"370.20","high":"375.00","low":"350.10","volume":402180,"amount":14618857227.21,"delta":"-8.30","deltaPercent":"-2.19","lastVolume":3110,"marketTime":"2026-10-09 15:30:00","sellbuy5":[{"price":"370.20","volume":206},{"price":"370.22","volume":1},{"price":"370.25","volume":7},{"price":"370.27","volume":3},{"price":"370.29","volume":1},{"price":"370.19","volume":28},{"price":"370.18","volume":57},{"price":"370.17","volume":2},{"price":"370.16","volume":110},{"price":"370.15","volume":7}],"sellbuy1":[{"price":"370.20","volume":0},{"price":"370.20","volume":29}],"picupdata":[["09:30","373.01","373.01","-5.49","-1.45",3404,126990508.48],["09:31","368.30","370.87","-10.20","-2.69",11198,414546963.33],["09:32","368.09","369.84","-10.41","-2.75",7644,281191185.12],["09:33","368.66","369.77","-9.84","-2.60",4411,162954757.38],["09:34","368.45","369.51","-10.05","-2.66",4935,181661797.07],["09:35","369.87","369.33","-8.63","-2.28",4786,176182287.80],["09:36","369.75","369.39","-8.75","-2.31",4744,175461078.80],["09:37","369.92","369.43","-8.58","-2.27",2958,109447359.40],["09:38","369.00","369.45","-9.50","-2.51",2978,110123188.80],["09:39","368.73","369.43","-9.77","-2.58",2647,97675912.20],["09:40","367.07","369.27","-11.43","-3.02",6570,241826064.64],["09:41","368.24","369.16","-10.26","-2.71",3428,125906384.80],["09:42","371.89","369.19","-6.61","-1.75",3861,142716216.00],["09:43","370.20","369.31","-8.30","-2.19",4308,159914764.20],["09:44","368.84","369.33","-9.66","-2.55",2642,97666864.20],["09:45","368.12","369.30","-10.38","-2.74",2000,73643495.80],["09:46","369.20","369.27","-9.30","-2.46",1882,69332043.20],["09:47","371.58","369.30","-6.92","-1.83",2280,84387499.80],["09:48","370.75","369.34","-7.75","-2.05",1476,54808567.00],["09:49","370.98","369.36","-7.52","-1.99",1514,56118417.60],["09:50","370.27","369.38","-8.23","-2.17",1049,38882725.00],["09:51","370.40","369.41","-8.10","-2.14",1492,55311778.00],["09:52","368.67","369.41","-9.83","-2.60",1351,49958187.00],["09:53","368.57","369.40","-9.93","-2.62",1057,38976505.20],["09:54","367.70","369.38","-10.80","-2.85",1501,55249394.00],["09:55","367.41","369.35","-11.09","-2.93",1272,46770661.00],["09:56","366.00","369.26","-12.50","-3.30",2799,102569654.10],["09:57","365.64","369.18","-12.86","-3.40",2284,83577676.00],["09:58","365.00","369.07","-13.50","-3.57",2728,99659204.60],["09:59","364.20","368.96","-14.30","-3.78",2697,98395037.10],["10:00","365.00","368.73","-13.50","-3.57",4777,173952398.60],["10:01","365.40","368.60","-13.10","-3.46",4212,153921198.20],["10:02","365.39","368.54","-13.11","-3.46",2282,83492433.22],["10:03","364.83","368.44","-13.67","-3.61",3286,119898539.20],["10:04","364.20","368.32","-14.30","-3.78",3345,121898635.96],["10:05","362.89","368.25","-15.61","-4.12",1651,60006791.04],["10:06","363.90","368.12","-14.60","-3.86",3109,112929523.25],["10:07","363.15","368.06","-15.35","-4.06",1698,61739518.80],["10:08","362.99","367.95","-15.51","-4.10",2612,94703676.50],["10:09","361.50","367.83","-17.00","-4.49",2591,93803425.20],["10:10","361.56","367.62","-16.94","-4.48",4462,161358102.76],["10:11","361.40","367.52","-17.10","-4.52",2149,77729496.91],["10:12","361.00","367.39","-17.50","-4.62",2641,95298558.88],["10:13","359.73","367.20","-18.77","-4.96",3606,129841905.44],["10:14","358.68","367.06","-19.82","-5.24",2791,100416275.22],["10:15","359.00","366.80","-19.50","-5.15",4489,161000278.80],["10:16","358.55","366.59","-19.95","-5.27",3882,139189980.36],["10:17","359.50","366.46","-19.00","-5.02",2674,96069991.40],["10:18","362.59","366.37","-15.91","-4.20",3211,116241165.56],["10:19","362.50","366.32","-16.00","-4.23",2271,82401776.84],["10:20","363.63","366.26","-14.87","-3.93",2811,102061034.00],["10:21","364.00","366.25","-14.50","-3.83",2057,75024537.00],["10:22","362.00","366.20","-16.50","-4.36",1799,65170225.60],["10:23","362.68","366.14","-15.82","-4.18",2239,81017464.07],["10:24","361.12","366.12","-17.38","-4.59",1029,37218351.80],["10:25","360.08","366.05","-18.42","-4.87",1876,67560837.40],["10:26","359.86","366.00","-18.64","-4.92",1472,53003149.20],["10:27","358.89","365.94","-19.61","-5.18",1520,54591049.20],["10:28","358.47","365.84","-20.03","-5.29",2532,90889525.48],["10:29","358.16","365.76","-20.34","-5.37",1883,67453779.49],["10:30","356.99","365.59","-21.51","-5.68",3698,132155633.17],["10:31","357.08","365.52","-21.42","-5.66",1708,61010753.00],["10:32","357.89","365.42","-20.61","-5.45",2218,79354344.60],["10:33","358.49","365.36","-20.01","-5.29",1626,58303949.16],["10:34","358.89","365.29","-19.61","-5.18",1895,67876835.84],["10:35","359.04","365.25","-19.46","-5.14",1407,50511543.60],["10:36","360.57","365.19","-17.93","-4.74",1970,70870780.06],["10:37","359.53","365.16","-18.97","-5.01",1274,45900278.00],["10:38","359.20","365.13","-19.30","-5.10",846,30399661.00],["10:39","357.77","365.10","-20.73","-5.48",992,35541283.00],["10:40","357.38","365.06","-21.12","-5.58",964,34485242.00],["10:41","359.00","365.02","-19.50","-5.15",1275,45672167.44],["10:42","359.41","364.99","-19.09","-5.04",974,34927285.00],["10:43","359.45","364.96","-19.05","-5.03",1069,38438428.80],["10:44","358.99","364.93","-19.51","-5.15",959,34432341.40],["10:45","358.29","364.90","-20.21","-5.34",1044,37430838.60],["10:46","358.20","364.86","-20.30","-5.36",1082,38761354.00],["10:47","359.72","364.80","-18.78","-4.96",2132,76548955.40],["10:48","358.46","364.76","-20.04","-5.29",1414,50755974.53],["10:49","358.36","364.72","-20.14","-5.32",1282,45980788.00],["10:50","359.36","364.70","-19.14","-5.06",814,29198330.80],["10:51","357.99","364.66","-20.51","-5.42",1380,49473914.00],["10:52","356.95","364.60","-21.55","-5.69",1676,59870647.20],["10:53","356.58","364.56","-21.92","-5.79",1133,40420985.00],["10:54","355.38","364.47","-23.12","-6.11",2157,76763591.74],["10:55","354.88","364.34","-23.62","-6.24",3010,106881609.00],["10:56","355.47","364.27","-23.03","-6.08",1697,60254681.00],["10:57","357.00","364.25","-21.50","-5.68",762,27167136.20],["10:58","356.71","364.21","-21.79","-5.76",1181,42194272.60],["10:59","355.90","364.18","-22.60","-5.97",890,31723413.00],["11:00","355.18","364.15","-23.32","-6.16",746,26538466.80],["11:01","354.36","364.10","-24.14","-6.38",1194,42387986.15],["11:02","354.64","364.08","-23.86","-6.30",600,21278168.00],["11:03","353.53","363.96","-24.97","-6.60",2594,91877537.00],["11:04","353.10","363.87","-25.40","-6.71",2021,71436919.20],["11:05","353.15","363.76","-25.35","-6.70",2453,86569358.32],["11:06","352.38","363.67","-26.12","-6.90",1756,61925534.04],["11:07","352.28","363.57","-26.22","-6.93",2195,77333625.73],["11:08","352.11","363.48","-26.39","-6.97",1937,68201714.37],["11:09","352.13","363.37","-26.37","-6.97",2261,79691930.99],["11:10","351.36","363.22","-27.14","-7.17",3266,114883281.00],["11:11","351.01","363.09","-27.49","-7.26",2765,97142311.20],["11:12","351.37","363.01","-27.13","-7.17",1556,54655552.00],["11:13","351.31","362.96","-27.19","-7.18",1177,41352155.22],["11:14","350.17","362.89","-28.33","-7.48",1403,49226450.55],["11:15","351.26","362.73","-27.24","-7.20",3334,116924210.73],["11:16","352.98","362.58","-25.52","-6.74",3461,121702702.26],["11:17","352.60","362.54","-25.90","-6.84",1140,40214567.81],["11:18","352.27","362.50","-26.23","-6.93",989,34796602.00],["11:19","353.00","362.43","-25.50","-6.74",1697,59878734.00],["11:20","354.10","362.38","-24.40","-6.45",1489,52637751.06],["11:21","355.00","362.32","-23.50","-6.21",2421,85922285.60],["11:22","355.38","362.28","-23.12","-6.11",1204,42711452.80],["11:23","353.61","362.26","-24.89","-6.58",769,27297355.00],["11:24","354.00","362.22","-24.50","-6.47",1400,49551833.71],["11:25","353.01","362.20","-25.49","-6.73",505,17859695.60],["11:26","354.60","362.18","-23.90","-6.31",792,28044995.80],["11:27","353.58","362.17","-24.92","-6.58",372,13182112.40],["11:28","353.80","362.15","-24.70","-6.53",720,25453495.00],["11:29","355.41","362.13","-23.09","-6.10",457,16190734.20],["11:30","355.94","362.10","-22.56","-5.96",1296,46076741.72],["13:01","359.32","362.05","-19.18","-5.07",3996,143383979.67],["13:02","360.55","362.04","-17.95","-4.74",2062,74315526.00],["13:03","360.59","362.03","-17.91","-4.73",1413,50925013.00],["13:04","361.24","362.03","-17.26","-4.56",1932,69823975.00],["13:05","360.62","362.02","-17.88","-4.72",1013,36579481.00],["13:06","359.43","362.02","-19.07","-5.04",1214,43743648.00],["13:07","361.50","362.01","-17.00","-4.49",1399,50464252.20],["13:08","361.00","362.01","-17.50","-4.62",1927,69716908.20],["13:09","363.69","362.01","-14.81","-3.91",1564,56716191.40],["13:10","362.80","362.02","-15.70","-4.15",1869,67809057.00],["13:11","364.00","362.02","-14.50","-3.83",1779,64597959.27],["13:12","362.00","362.03","-16.50","-4.36",1380,50108308.00],["13:13","361.65","362.03","-16.85","-4.45",1032,37367158.60],["13:14","360.67","362.03","-17.83","-4.71",743,26867978.00],["13:15","359.76","362.02","-18.74","-4.95",937,33807200.00],["13:16","362.29","362.02","-16.21","-4.28",872,31509450.00],["13:17","362.95","362.02","-15.55","-4.11",1000,36264097.60],["13:18","364.40","362.04","-14.10","-3.73",2488,90527540.80],["13:19","364.08","362.05","-14.42","-3.81",1075,39142531.00],["13:20","363.06","362.05","-15.44","-4.08",1337,48615603.00],["13:21","364.40","362.06","-14.10","-3.73",810,29483665.00],["13:22","364.46","362.07","-14.04","-3.71",1159,42193527.00],["13:23","364.86","362.09","-13.64","-3.60",1992,72745011.20],["13:24","364.00","362.09","-14.50","-3.83",919,33457822.00],["13:25","363.55","362.10","-14.95","-3.95",962,35020624.60],["13:26","364.12","362.10","-14.38","-3.80",1057,38520939.00],["13:27","364.88","362.11","-13.62","-3.60",1251,45589223.40],["13:28","365.97","362.13","-12.53","-3.31",1531,55983475.00],["13:29","365.93","362.15","-12.57","-3.32",1687,61706501.40],["13:30","365.24","362.16","-13.26","-3.50",1122,40988885.00],["13:31","364.40","362.17","-14.10","-3.73",1303,47565050.00],["13:32","363.73","362.18","-14.77","-3.90",644,23439617.00],["13:33","363.80","362.18","-14.70","-3.88",802,29159794.50],["13:34","365.05","362.20","-13.45","-3.55",1599,58391164.00],["13:35","365.71","362.20","-12.79","-3.38",681,24867067.84],["13:36","366.21","362.22","-12.29","-3.25",1413,51767101.00],["13:37","365.00","362.23","-13.50","-3.57",934,34121199.00],["13:38","365.75","362.24","-12.75","-3.37",647,23633940.00],["13:39","365.32","362.25","-13.18","-3.48",1095,39972553.00],["13:40","365.01","362.25","-13.49","-3.56",877,32003545.00],["13:41","364.50","362.26","-14.00","-3.70",1078,39320247.00],["13:42","364.21","362.27","-14.29","-3.78",881,32109914.00],["13:43","363.60","362.27","-14.90","-3.94",648,23576391.80],["13:44","364.59","362.28","-13.91","-3.68",814,29643013.00],["13:45","364.62","362.28","-13.88","-3.67",851,31038002.60],["13:46","365.88","362.29","-12.62","-3.33",903,33022636.40],["13:47","364.57","362.30","-13.93","-3.68",854,31190472.00],["13:48","364.12","362.30","-14.38","-3.80",561,20427088.00],["13:49","363.94","362.31","-14.56","-3.85",676,24621167.00],["13:50","365.21","362.31","-13.29","-3.51",1040,37871568.00],["13:51","365.46","362.32","-13.04","-3.45",1003,36627220.60],["13:52","364.99","362.32","-13.51","-3.57",655,23916253.20],["13:53","364.55","362.33","-13.95","-3.69",442,16129875.80],["13:54","364.58","362.33","-13.92","-3.68",367,13386716.40],["13:55","363.20","362.33","-15.30","-4.04",739,26865320.20],["13:56","363.40","362.34","-15.10","-3.99",728,26424219.60],["13:57","363.64","362.34","-14.86","-3.93",374,13605067.20],["13:58","364.00","362.34","-14.50","-3.83",454,16541113.40],["13:59","364.50","362.34","-14.00","-3.70",431,15718196.40],["14:00","363.77","362.34","-14.73","-3.89",530,19292889.00],["14:01","364.00","362.35","-14.50","-3.83",484,17594729.00],["14:02","365.25","362.35","-13.25","-3.50",448,16328398.80],["14:03","366.36","362.36","-12.14","-3.21",1001,36598165.20],["14:04","366.60","362.37","-11.90","-3.14",762,27935627.00],["14:05","367.37","362.38","-11.13","-2.94",937,34381745.00],["14:06","367.99","362.41","-10.51","-2.78",1607,59105122.00],["14:07","368.30","362.42","-10.20","-2.69",1010,37174142.00],["14:08","368.33","362.45","-10.17","-2.69",1320,48633179.00],["14:09","370.38","362.50","-8.12","-2.15",2583,95507652.20],["14:10","370.82","362.55","-7.68","-2.03",2315,85780549.80],["14:11","370.40","362.59","-8.10","-2.14",1818,67297992.00],["14:12","371.49","362.62","-7.01","-1.85",1459,54098976.00],["14:13","370.20","362.65","-8.30","-2.19",1016,37677134.00],["14:14","369.90","362.66","-8.60","-2.27",795,29403271.00],["14:15","369.79","362.68","-8.71","-2.30",975,36081483.80],["14:16","370.79","362.71","-7.71","-2.04",1154,42794572.20],["14:17","370.61","362.74","-7.89","-2.08",1647,61054780.40],["14:18","370.07","362.77","-8.43","-2.23",981,36321115.00],["14:19","371.23","362.79","-7.27","-1.92",1240,45989389.00],["14:20","371.14","362.82","-7.36","-1.94",1004,37264762.36],["14:21","370.21","362.84","-8.29","-2.19",1040,38544000.00],["14:22","370.14","362.85","-8.36","-2.21",522,19330002.00],["14:23","370.32","362.86","-8.18","-2.16",530,19610974.20],["14:24","369.78","362.88","-8.72","-2.30",1012,37445978.00],["14:25","369.79","362.89","-8.71","-2.30",428,15817152.00],["14:26","369.63","362.90","-8.87","-2.34",642,23742415.40],["14:27","369.60","362.91","-8.90","-2.35",708,26141491.80],["14:28","369.82","362.92","-8.68","-2.29",665,24579818.00],["14:29","369.09","362.94","-9.41","-2.49",998,36875280.00],["14:30","368.33","362.95","-10.17","-2.69",802,29565872.66],["14:31","369.40","362.97","-9.10","-2.40",815,30073399.45],["14:32","370.00","362.98","-8.50","-2.25",1038,38382663.00],["14:33","370.46","362.99","-8.04","-2.12",541,20018010.65],["14:34","370.39","363.04","-8.11","-2.14",2388,88474367.35],["14:35","369.98","363.06","-8.52","-2.25",711,26311290.00],["14:36","370.96","363.08","-7.54","-1.99",1121,41536828.73],["14:37","370.50","363.10","-8.00","-2.11",932,34547387.52],["14:38","370.27","363.10","-8.23","-2.17",436,16150811.00],["14:39","370.95","363.13","-7.55","-1.99",1215,45001051.86],["14:40","371.11","363.16","-7.39","-1.95",1489,55285825.00],["14:41","371.57","363.17","-6.93","-1.83",564,20957412.50],["14:42","371.69","363.19","-6.81","-1.80",790,29363900.90],["14:43","370.61","363.21","-7.89","-2.08",1066,39565770.75],["14:44","370.78","363.22","-7.72","-2.04",432,16011224.40],["14:45","371.00","363.23","-7.50","-1.98",746,27663145.00],["14:46","370.40","363.25","-8.10","-2.14",847,31391892.20],["14:47","370.40","363.26","-8.10","-2.14",691,25611711.00],["14:48","370.21","363.28","-8.29","-2.19",736,27254700.00],["14:49","369.97","363.29","-8.53","-2.25",956,35379154.00],["14:50","370.16","363.30","-8.34","-2.20",719,26610853.00],["14:51","369.97","363.32","-8.53","-2.25",1040,38460839.12],["14:52","369.99","363.33","-8.51","-2.25",759,28097289.72],["14:53","369.69","363.36","-8.81","-2.33",1438,53209873.80],["14:54","369.70","363.37","-8.80","-2.32",800,29583267.80],["14:55","369.80","363.38","-8.70","-2.30",639,23641049.08],["14:56","370.03","363.41","-8.47","-2.24",1457,53917998.08],["14:57","370.49","363.44","-8.01","-2.12",1863,68983789.80],["14:58","370.49","363.44","-8.01","-2.12",35,1296737.00],["14:59","370.49","363.44","-8.01","-2.12",0,0.00],["15:00","370.20","363.49","-8.30","-2.19",3110,115132200.00],["15:06","370.20","363.49","-8.30","-2.19",66,2443320.00],["15:07","370.20","363.49","-8.30","-2.19",3,111060.00],["15:08","370.20","363.49","-8.30","-2.19",3,111060.00],["15:09","370.20","363.49","-8.30","-2.19",7,259140.00],["15:10","370.20","363.49","-8.30","-2.19",13,481260.00],["15:11","370.20","363.49","-8.30","-2.19",20,740400.00],["15:12","370.20","363.49","-8.30","-2.19",3,111060.00],["15:13","370.20","363.49","-8.30","-2.19",10,370200.00],["15:14","370.20","363.49","-8.30","-2.19",17,629340.00],["15:15","370.20","363.49","-8.30","-2.19",1,37020.00],["15:16","370.20","363.49","-8.30","-2.19",9,333180.00],["15:17","370.20","363.49","-8.30","-2.19",0,0.00],["15:18","370.20","363.49","-8.30","-2.19",0,0.00],["15:19","370.20","363.49","-8.30","-2.19",0,0.00],["15:20","370.20","363.49","-8.30","-2.19",0,0.00],["15:21","370.20","363.49","-8.30","-2.19",0,0.00],["15:22","370.20","363.49","-8.30","-2.19",8,296160.00],["15:23","370.20","363.49","-8.30","-2.19",2,74040.00],["15:24","370.20","363.49","-8.30","-2.19",0,0.00],["15:25","370.20","363.49","-8.30","-2.19",0,0.00],["15:26","370.20","363.49","-8.30","-2.19",5,185100.00],["15:27","370.20","363.49","-8.30","-2.19",0,0.00],["15:28","370.20","363.49","-8.30","-2.19",0,0.00],["15:29","370.20","363.49","-8.30","-2.19",0,0.00],["15:30","370.20","363.49","-8.30","-2.19",3,111060.00]],"picdowndata":[["09:30",3404,"minus"],["09:31",11198,"minus"],["09:32",7644,"minus"],["09:33",4411,"plus"],["09:34",4935,"minus"],["09:35",4786,"plus"],["09:36",4744,"minus"],["09:37",2958,"plus"],["09:38",2978,"minus"],["09:39",2647,"minus"],["09:40",6570,"minus"],["09:41",3428,"plus"],["09:42",3861,"plus"],["09:43",4308,"minus"],["09:44",2642,"minus"],["09:45",2000,"minus"],["09:46",1882,"plus"],["09:47",2280,"plus"],["09:48",1476,"minus"],["09:49",1514,"plus"],["09:50",1049,"minus"],["09:51",1492,"plus"],["09:52",1351,"minus"],["09:53",1057,"minus"],["09:54",1501,"minus"],["09:55",1272,"minus"],["09:56",2799,"minus"],["09:57",2284,"minus"],["09:58",2728,"minus"],["09:59",2697,"minus"],["10:00",4777,"plus"],["10:01",4212,"plus"],["10:02",2282,"minus"],["10:03",3286,"minus"],["10:04",3345,"minus"],["10:05",1651,"minus"],["10:06",3109,"plus"],["10:07",1698,"minus"],["10:08",2612,"minus"],["10:09",2591,"minus"],["10:10",4462,"plus"],["10:11",2149,"minus"],["10:12",2641,"minus"],["10:13",3606,"minus"],["10:14",2791,"minus"],["10:15",4489,"plus"],["10:16",3882,"minus"],["10:17",2674,"plus"],["10:18",3211,"plus"],["10:19",2271,"minus"],["10:20",2811,"plus"],["10:21",2057,"plus"],["10:22",1799,"minus"],["10:23",2239,"plus"],["10:24",1029,"minus"],["10:25",1876,"minus"],["10:26",1472,"minus"],["10:27",1520,"minus"],["10:28",2532,"minus"],["10:29",1883,"minus"],["10:30",3698,"minus"],["10:31",1708,"plus"],["10:32",2218,"plus"],["10:33",1626,"plus"],["10:34",1895,"plus"],["10:35",1407,"plus"],["10:36",1970,"plus"],["10:37",1274,"minus"],["10:38",846,"minus"],["10:39",992,"minus"],["10:40",964,"minus"],["10:41",1275,"plus"],["10:42",974,"plus"],["10:43",1069,"plus"],["10:44",959,"minus"],["10:45",1044,"minus"],["10:46",1082,"minus"],["10:47",2132,"plus"],["10:48",1414,"minus"],["10:49",1282,"minus"],["10:50",814,"plus"],["10:51",1380,"minus"],["10:52",1676,"minus"],["10:53",1133,"minus"],["10:54",2157,"minus"],["10:55",3010,"minus"],["10:56",1697,"plus"],["10:57",762,"plus"],["10:58",1181,"minus"],["10:59",890,"minus"],["11:00",746,"minus"],["11:01",1194,"minus"],["11:02",600,"plus"],["11:03",2594,"minus"],["11:04",2021,"minus"],["11:05",2453,"plus"],["11:06",1756,"minus"],["11:07",2195,"minus"],["11:08",1937,"minus"],["11:09",2261,"plus"],["11:10",3266,"minus"],["11:11",2765,"minus"],["11:12",1556,"plus"],["11:13",1177,"minus"],["11:14",1403,"minus"],["11:15",3334,"plus"],["11:16",3461,"plus"],["11:17",1140,"minus"],["11:18",989,"minus"],["11:19",1697,"plus"],["11:20",1489,"plus"],["11:21",2421,"plus"],["11:22",1204,"plus"],["11:23",769,"minus"],["11:24",1400,"plus"],["11:25",505,"minus"],["11:26",792,"plus"],["11:27",372,"minus"],["11:28",720,"plus"],["11:29",457,"plus"],["11:30",1296,"plus"],["13:01",3996,"plus"],["13:02",2062,"plus"],["13:03",1413,"plus"],["13:04",1932,"plus"],["13:05",1013,"minus"],["13:06",1214,"minus"],["13:07",1399,"plus"],["13:08",1927,"minus"],["13:09",1564,"plus"],["13:10",1869,"minus"],["13:11",1779,"plus"],["13:12",1380,"minus"],["13:13",1032,"minus"],["13:14",743,"minus"],["13:15",937,"minus"],["13:16",872,"plus"],["13:17",1000,"plus"],["13:18",2488,"plus"],["13:19",1075,"minus"],["13:20",1337,"minus"],["13:21",810,"plus"],["13:22",1159,"plus"],["13:23",1992,"plus"],["13:24",919,"minus"],["13:25",962,"minus"],["13:26",1057,"plus"],["13:27",1251,"plus"],["13:28",1531,"plus"],["13:29",1687,"minus"],["13:30",1122,"minus"],["13:31",1303,"minus"],["13:32",644,"minus"],["13:33",802,"plus"],["13:34",1599,"plus"],["13:35",681,"plus"],["13:36",1413,"plus"],["13:37",934,"minus"],["13:38",647,"plus"],["13:39",1095,"minus"],["13:40",877,"minus"],["13:41",1078,"minus"],["13:42",881,"minus"],["13:43",648,"minus"],["13:44",814,"plus"],["13:45",851,"plus"],["13:46",903,"plus"],["13:47",854,"minus"],["13:48",561,"minus"],["13:49",676,"minus"],["13:50",1040,"plus"],["13:51",1003,"plus"],["13:52",655,"minus"],["13:53",442,"minus"],["13:54",367,"plus"],["13:55",739,"minus"],["13:56",728,"plus"],["13:57",374,"plus"],["13:58",454,"plus"],["13:59",431,"plus"],["14:00",530,"minus"],["14:01",484,"plus"],["14:02",448,"plus"],["14:03",1001,"plus"],["14:04",762,"plus"],["14:05",937,"plus"],["14:06",1607,"plus"],["14:07",1010,"plus"],["14:08",1320,"plus"],["14:09",2583,"plus"],["14:10",2315,"plus"],["14:11",1818,"minus"],["14:12",1459,"plus"],["14:13",1016,"minus"],["14:14",795,"minus"],["14:15",975,"minus"],["14:16",1154,"plus"],["14:17",1647,"minus"],["14:18",981,"minus"],["14:19",1240,"plus"],["14:20",1004,"minus"],["14:21",1040,"minus"],["14:22",522,"minus"],["14:23",530,"plus"],["14:24",1012,"minus"],["14:25",428,"plus"],["14:26",642,"minus"],["14:27",708,"minus"],["14:28",665,"plus"],["14:29",998,"minus"],["14:30",802,"minus"],["14:31",815,"plus"],["14:32",1038,"plus"],["14:33",541,"plus"],["14:34",2388,"minus"],["14:35",711,"minus"],["14:36",1121,"plus"],["14:37",932,"minus"],["14:38",436,"minus"],["14:39",1215,"plus"],["14:40",1489,"plus"],["14:41",564,"plus"],["14:42",790,"plus"],["14:43",1066,"minus"],["14:44",432,"plus"],["14:45",746,"plus"],["14:46",847,"minus"],["14:47",691,"plus"],["14:48",736,"minus"],["14:49",956,"minus"],["14:50",719,"plus"],["14:51",1040,"minus"],["14:52",759,"plus"],["14:53",1438,"minus"],["14:54",800,"plus"],["14:55",639,"plus"],["14:56",1457,"plus"],["14:57",1863,"plus"],["14:58",35,"plus"],["14:59",0,"plus"],["15:00",3110,"minus"],["15:06",66,"plus"],["15:07",3,"plus"],["15:08",3,"plus"],["15:09",7,"plus"],["15:10",13,"plus"],["15:11",20,"plus"],["15:12",3,"plus"],["15:13",10,"plus"],["15:14",17,"plus"],["15:15",1,"plus"],["15:16",9,"plus"],["15:17",0,"plus"],["15:18",0,"plus"],["15:19",0,"plus"],["15:20",0,"plus"],["15:21",0,"plus"],["15:22",8,"plus"],["15:23",2,"plus"],["15:24",0,"plus"],["15:25",0,"plus"],["15:26",5,"plus"],["15:27",0,"plus"],["15:28",0,"plus"],["15:29",0,"plus"],["15:30",3,"plus"]],"picavgprice":[["09:30",373.01],["09:31",370.87],["09:32",369.84],["09:33",369.77],["09:34",369.51],["09:35",369.33],["09:36",369.39],["09:37",369.43],["09:38",369.45],["09:39",369.43],["09:40",369.27],["09:41",369.16],["09:42",369.19],["09:43",369.31],["09:44",369.33],["09:45",369.3],["09:46",369.27],["09:47",369.3],["09:48",369.34],["09:49",369.36],["09:50",369.38],["09:51",369.41],["09:52",369.41],["09:53",369.4],["09:54",369.38],["09:55",369.35],["09:56",369.26],["09:57",369.18],["09:58",369.07],["09:59",368.96],["10:00",368.73],["10:01",368.6],["10:02",368.54],["10:03",368.44],["10:04",368.32],["10:05",368.25],["10:06",368.12],["10:07",368.06],["10:08",367.95],["10:09",367.83],["10:10",367.62],["10:11",367.52],["10:12",367.39],["10:13",367.2],["10:14",367.06],["10:15",366.8],["10:16",366.59],["10:17",366.46],["10:18",366.37],["10:19",366.32],["10:20",366.26],["10:21",366.25],["10:22",366.2],["10:23",366.14],["10:24",366.12],["10:25",366.05],["10:26",366.0],["10:27",365.94],["10:28",365.84],["10:29",365.76],["10:30",365.59],["10:31",365.52],["10:32",365.42],["10:33",365.36],["10:34",365.29],["10:35",365.25],["10:36",365.19],["10:37",365.16],["10:38",365.13],["10:39",365.1],["10:40",365.06],["10:41",365.02],["10:42",364.99],["10:43",364.96],["10:44",364.93],["10:45",364.9],["10:46",364.86],["10:47",364.8],["10:48",364.76],["10:49",364.72],["10:50",364.7],["10:51",364.66],["10:52",364.6],["10:53",364.56],["10:54",364.47],["10:55",364.34],["10:56",364.27],["10:57",364.25],["10:58",364.21],["10:59",364.18],["11:00",364.15],["11:01",364.1],["11:02",364.08],["11:03",363.96],["11:04",363.87],["11:05",363.76],["11:06",363.67],["11:07",363.57],["11:08",363.48],["11:09",363.37],["11:10",363.22],["11:11",363.09],["11:12",363.01],["11:13",362.96],["11:14",362.89],["11:15",362.73],["11:16",362.58],["11:17",362.54],["11:18",362.5],["11:19",362.43],["11:20",362.38],["11:21",362.32],["11:22",362.28],["11:23",362.26],["11:24",362.22],["11:25",362.2],["11:26",362.18],["11:27",362.17],["11:28",362.15],["11:29",362.13],["11:30",362.1],["13:01",362.05],["13:02",362.04],["13:03",362.03],["13:04",362.03],["13:05",362.02],["13:06",362.02],["13:07",362.01],["13:08",362.01],["13:09",362.01],["13:10",362.02],["13:11",362.02],["13:12",362.03],["13:13",362.03],["13:14",362.03],["13:15",362.02],["13:16",362.02],["13:17",362.02],["13:18",362.04],["13:19",362.05],["13:20",362.05],["13:21",362.06],["13:22",362.07],["13:23",362.09],["13:24",362.09],["13:25",362.1],["13:26",362.1],["13:27",362.11],["13:28",362.13],["13:29",362.15],["13:30",362.16],["13:31",362.17],["13:32",362.18],["13:33",362.18],["13:34",362.2],["13:35",362.2],["13:36",362.22],["13:37",362.23],["13:38",362.24],["13:39",362.25],["13:40",362.25],["13:41",362.26],["13:42",362.27],["13:43",362.27],["13:44",362.28],["13:45",362.28],["13:46",362.29],["13:47",362.3],["13:48",362.3],["13:49",362.31],["13:50",362.31],["13:51",362.32],["13:52",362.32],["13:53",362.33],["13:54",362.33],["13:55",362.33],["13:56",362.34],["13:57",362.34],["13:58",362.34],["13:59",362.34],["14:00",362.34],["14:01",362.35],["14:02",362.35],["14:03",362.36],["14:04",362.37],["14:05",362.38],["14:06",362.41],["14:07",362.42],["14:08",362.45],["14:09",362.5],["14:10",362.55],["14:11",362.59],["14:12",362.62],["14:13",362.65],["14:14",362.66],["14:15",362.68],["14:16",362.71],["14:17",362.74],["14:18",362.77],["14:19",362.79],["14:20",362.82],["14:21",362.84],["14:22",362.85],["14:23",362.86],["14:24",362.88],["14:25",362.89],["14:26",362.9],["14:27",362.91],["14:28",362.92],["14:29",362.94],["14:30",362.95],["14:31",362.97],["14:32",362.98],["14:33",362.99],["14:34",363.04],["14:35",363.06],["14:36",363.08],["14:37",363.1],["14:38",363.1],["14:39",363.13],["14:40",363.16],["14:41",363.17],["14:42",363.19],["14:43",363.21],["14:44",363.22],["14:45",363.23],["14:46",363.25],["14:47",363.26],["14:48",363.28],["14:49",363.29],["14:50",363.3],["14:51",363.32],["14:52",363.33],["14:53",363.36],["14:54",363.37],["14:55",363.38],["14:56",363.41],["14:57",363.44],["14:58",363.44],["14:59",363.44],["15:00",363.49],["15:06",363.49],["15:07",363.49],["15:08",363.49],["15:09",363.49],["15:10",363.49],["15:11",363.49],["15:12",363.49],["15:13",363.49],["15:14",363.49],["15:15",363.49],["15:16",363.49],["15:17",363.49],["15:18",363.49],["15:19",363.49],["15:20",363.49],["15:21",363.49],["15:22",363.49],["15:23",363.49],["15:24",363.49],["15:25",363.49],["15:26",363.49],["15:27",363.49],["15:28",363.49],["15:29",363.49],["15:30",363.49]],"groupId":17,"volumeAhT":170,"amountAhT":6293400.0,"tradingPhaseCode1":"00","tradingPhaseCode2":"00","isCDR":false,"isNoProfit":1,"isVoteDifferent":1,"isVIE":2,"isRegistration":2,"change20PerLimit":false,"isDelisting":null},"message":"成功"}