{"code":0,"msg":"","data":{"hk09660":{"day":[["2024-10-24","5.120","4.100","5.500","4.100","493170606.000"],["2024-10-25","4.010","3.990","4.090","3.600","198178691.000"],["2024-10-28","4.130","4.200","4.430","4.030","70232784.000"],["2024-10-29","4.280","4.120","4.370","4.100","20348283.000"],["2024-10-30","4.160","4.770","4.850","4.120","68309742.000"],["2024-10-31","4.770","4.770","5.040","4.610","57279060.000"],["2024-11-01","4.740","5.080","5.200","4.620","59055536.000"],["2024-11-04","5.080","4.850","5.190","4.800","31586200.000"],["2024-11-05","4.850","5.090","5.240","4.800","50052414.000"],["2024-11-06","5.130","4.940","5.270","4.750","66758333.000"],["2024-11-07","4.960","4.830","5.090","4.800","24762200.000"],["2024-11-08","4.920","4.700","5.010","4.600","32239600.000"],["2024-11-11","4.450","4.200","4.540","4.180","54101270.000"],["2024-11-12","4.320","4.180","4.460","4.090","32786727.000"],["2024-11-13","4.120","4.230","4.270","4.040","23793551.000"],["2024-11-14","4.230","4.310","4.380","4.120","19913596.000"],["2024-11-15","4.340","4.050","4.350","4.040","26426997.000"],["2024-11-18","4.120","4.080","4.130","4.040","8237310.000"],["2024-11-19","4.110","4.130","4.220","4.110","7815400.000"],["2024-11-20","4.130","4.120","4.240","4.070","12090827.000"],["2024-11-21","4.150","4.100","4.170","4.040","9687783.000"],["2024-11-22","4.070","3.800","4.100","3.780","33281492.000"],["2024-11-25","3.840","4.190","4.320","3.830","28062199.000"],["2024-11-26","4.200","4.190","4.450","4.190","23919651.000"],["2024-11-27","4.200","4.170","4.230","4.040","8053500.000"],["2024-11-28","4.190","4.140","4.200","4.080","2872400.000"],["2024-11-29","4.190","4.090","4.190","4.080","5726400.000"],["2024-12-02","4.140","4.240","4.430","4.140","17962200.000"],["2024-12-03","4.240","4.090","4.240","3.990","15512200.000"],["2024-12-04","4.330","4.230","4.360","4.170","24197459.000"],["2024-12-05","4.260","4.170","4.280","4.150","8002200.000"],["2024-12-06","4.200","4.110","4.220","4.080","17181300.000"],["2024-12-09","4.110","4.100","4.110","3.990","49601016.000"],["2024-12-10","4.250","3.930","4.250","3.920","38508468.000"],["2024-12-11","3.950","3.970","4.070","3.950","23340032.000"],["2024-12-12","3.990","3.840","3.990","3.820","35525400.000"],["2024-12-13","3.830","3.770","3.910","3.750","19387360.000"],["2024-12-16","3.710","3.660","3.770","3.660","16410200.000"],["2024-12-17","3.660","3.610","3.680","3.470","29592212.000"],["2024-12-18","3.660","3.440","3.680","3.440","31901967.000"],["2024-12-19","3.440","3.590","3.630","3.390","32233062.000"],["2024-12-20","3.550","3.330","3.580","3.320","38608133.000"],["2024-12-23","3.360","3.410","3.530","3.320","28069318.000"],["2024-12-24","3.430","3.600","3.630","3.340","19838802.000"],["2024-12-27","3.610","3.810","3.950","3.550","52262730.000"],["2024-12-30","3.900","3.730","3.900","3.700","19053398.000"],["2024-12-31","3.750","3.600","3.790","3.580","15598400.000"],["2025-01-02","3.590","3.520","3.600","3.460","21933588.000"],["2025-01-03","3.530","3.600","3.640","3.430","23224400.000"],["2025-01-06","3.680","3.770","3.780","3.670","21409599.000"],["2025-01-07","3.810","3.770","3.900","3.650","20690601.000"],["2025-01-08","3.770","3.680","3.770","3.590","15443656.000"],["2025-01-09","3.600","3.660","3.750","3.600","5773965.000"],["2025-01-10","3.670","3.570","3.680","3.500","13573800.000"],["2025-01-13","3.570","3.520","3.570","3.500","4469800.000"],["2025-01-14","3.520","3.720","3.820","3.500","17536043.000"],["2025-01-15","3.720","3.600","3.750","3.600","11526000.000"],["2025-01-16","3.600","3.550","3.660","3.500","12380738.000"],["2025-01-17","3.560","3.560","3.660","3.540","12077880.000"],["2025-01-20","3.600","3.670","3.770","3.600","25631358.000"],["2025-01-21","3.700","4.020","4.030","3.690","61110600.000"],["2025-01-22","4.000","4.050","4.080","3.860","34231458.000"],["2025-01-23","4.050","4.120","4.190","4.030","34690032.000"],["2025-01-24","4.120","4.390","4.550","4.110","60285450.000"],["2025-01-27","4.400","4.320","4.500","4.270","24056900.000"],["2025-01-28","4.320","4.500","4.550","4.280","17518700.000"],["2025-02-03","4.550","4.490","4.550","4.280","28490513.000"],["2025-02-04","4.490","4.640","4.740","4.370","44290600.000"],["2025-02-05","4.650","4.780","4.950","4.610","59746475.000"],["2025-02-06","4.820","5.470","5.630","4.800","150258010.000"],["2025-02-07","5.620","6.040","6.100","5.510","156702821.000"],["2025-02-10","6.150","6.010","6.150","5.700","89626041.000"],["2025-02-11","6.060","5.490","6.300","5.300","117617837.000"],["2025-02-12","5.590","5.870","5.990","5.530","95380904.000"],["2025-02-13","6.100","5.880","6.300","5.850","88931096.000"],["2025-02-14","5.980","6.820","6.850","5.850","118206943.000"],["2025-02-17","6.980","7.120","7.250","6.730","102872336.000"],["2025-02-18","7.190","7.600","7.600","7.050","63944680.000"],["2025-02-19","7.790","7.730","7.910","7.190","72326800.000"],["2025-02-20","7.700","7.290","7.720","7.190","75245811.000"],["2025-02-21","7.490","8.120","8.120","7.320","81018817.000"],["2025-02-24","8.500","8.510","9.480","8.130","146779750.000"],["2025-02-25","8.020","9.280","9.520","7.880","114201391.000"],["2025-02-26","9.310","9.810","10.260","9.310","116229208.000"],["2025-02-27","10.000","9.640","10.380","9.280","92029998.000"],["2025-02-28","9.500","8.300","9.500","8.040","132332277.000"],["2025-03-03","8.450","8.750","8.870","8.060","69368984.000"],["2025-03-04","8.330","9.060","9.210","7.960","59392163.000"],["2025-03-05","9.130","9.450","9.480","8.760","58831875.000"],["2025-03-06","9.650","9.330","9.750","9.120","65251279.000"],["2025-03-07","9.130","9.160","9.520","9.000","117666600.000"],["2025-03-10","9.000","8.710","9.140","8.650","51942019.000"],["2025-03-11","8.500","8.920","9.120","8.400","45140248.000"],["2025-03-12","9.100","8.390","9.190","8.220","70676145.000"],["2025-03-13","8.450","7.920","8.560","7.810","76889671.000"],["2025-03-14","7.980","7.630","8.000","7.480","83069422.000"],["2025-03-17","7.640","7.240","7.700","7.160","53919974.000"],["2025-03-18","7.380","7.680","7.920","7.170","82040015.000"],["2025-03-19","7.690","8.010","8.340","7.460","93749500.000"],["2025-03-20","8.040","7.530","8.160","7.520","58082583.000"],["2025-03-21","7.500","7.590","7.730","7.300","37738671.000"],["2025-03-24","7.800","7.390","7.900","7.220","37165842.000"],["2025-03-25","7.370","7.240","7.530","7.060","29474408.000"],["2025-03-26","7.290","7.470","7.600","7.260","24131000.000"],["2025-03-27","7.530","7.660","7.780","7.340","29826712.000"],["2025-03-28","7.700","7.360","7.750","7.090","45542170.000"],["2025-03-31","7.150","6.670","7.220","6.550","54657007.000"],["2025-04-01","6.750","6.400","6.830","6.330","46473308.000"],["2025-04-02","6.400","6.080","6.530","6.050","64676370.000"],["2025-04-03","5.900","5.920","6.270","5.850","42980183.000"],["2025-04-07","5.120","4.620","5.240","4.550","119034576.000"],["2025-04-08","4.910","5.140","5.260","4.800","85525896.000"],["2025-04-09","4.840","5.600","5.710","4.810","92827398.000"],["2025-04-10","6.000","5.700","6.120","5.680","74726505.000"],["2025-04-11","5.640","6.300","6.500","5.510","87602402.000"],["2025-04-14","6.500","5.970","6.580","5.870","69150658.000"],["2025-04-15","6.030","5.820","6.190","5.800","36128902.000"],["2025-04-16","5.770","5.520","5.790","5.380","46272724.000"],["2025-04-17","5.520","5.470","5.680","5.360","37513600.000"],["2025-04-22","5.430","5.290","5.620","5.200","59913796.000"],["2025-04-23","5.500","5.850","6.100","5.420","126334483.000"],["2025-04-24","4.980","5.600","5.700","4.800","873411510.000"],["2025-04-25","5.780","5.810","6.330","5.750","336944473.000"],["2025-04-28","5.840","5.690","6.050","5.680","150997142.000"],["2025-04-29","5.800","6.470","6.620","5.710","311316597.000"],["2025-04-30","6.600","6.550","6.730","6.350","168719778.000"],["2025-05-02","6.620","7.500","7.540","6.260","274361349.000"],["2025-05-06","7.580","7.490","7.730","7.260","153556654.000"],["2025-05-07","7.600","7.280","7.690","7.050","173474800.000"],["2025-05-08","7.090","7.000","7.090","6.820","145534715.000"],["2025-05-09","7.010","6.900","7.030","6.730","97232943.000"],["2025-05-12","7.190","7.200","7.300","6.970","171924221.000"],["2025-05-13","7.200","7.050","7.420","6.970","106482692.000"],["2025-05-14","7.090","7.130","7.370","7.070","112098974.000"],["2025-05-15","7.100","7.040","7.180","6.900","57598741.000"],["2025-05-16","6.890","7.410","7.490","6.890","112992641.000"],["2025-05-19","7.290","7.480","7.550","7.120","125472595.000"],["2025-05-20","7.360","7.570","7.720","7.300","125021519.000"],["2025-05-21","7.660","7.530","7.700","7.400","97329860.000"],["2025-05-22","7.530","7.810","7.940","7.400","157875329.000"],["2025-05-23","7.850","7.600","8.080","7.530","200168461.000"],["2025-05-26","7.880","7.110","7.960","7.070","497719812.000"],["2025-05-27","7.250","7.920","7.990","7.210","461143560.000"],["2025-05-28","7.990","7.470","8.070","7.370","258443397.000"],["2025-05-29","7.560","7.570","7.650","7.270","187598525.000"],["2025-05-30","7.430","7.120","7.520","7.100","202237930.000"],["2025-06-02","7.020","7.050","7.190","6.920","79922350.000"],["2025-06-03","7.160","7.310","7.520","7.130","146865687.000"],["2025-06-04","7.300","7.490","7.650","7.270","159302194.000"],["2025-06-05","7.480","7.340","7.510","7.320","120564075.000"],["2025-06-06","7.360","7.130","7.420","7.120","110754690.000"],["2025-06-09","7.190","7.370","7.460","7.100","131994334.000"],["2025-06-10","7.470","7.400","7.630","7.280","152998299.000"],["2025-06-11","7.340","7.440","7.580","7.300","130343942.000"],["2025-06-12","7.000","7.150","7.240","6.950","1048256850.000"],["2025-06-13","7.000","6.880","7.050","6.700","335142088.000"],["2025-06-16","6.840","6.870","6.940","6.730","94293017.000"],["2025-06-17","6.880","6.450","6.930","6.380","275452289.000"],["2025-06-18","6.450","6.560","6.630","6.380","118130268.000"],["2025-06-19","6.580","6.460","6.650","6.410","118225293.000"],["2025-06-20","6.460","6.340","6.500","6.100","476182364.000"],["2025-06-23","6.240","6.370","6.390","6.120","135787520.000"],["2025-06-24","6.650","6.580","6.770","6.560","207104361.000"],["2025-06-25","6.710","6.670","6.820","6.520","166240748.000"],["2025-06-26","6.680","6.590","6.730","6.480","108955840.000"],["2025-06-27","6.650","6.600","6.740","6.570","117973365.000"],["2025-06-30","6.610","6.490","6.650","6.480","98087719.000"],["2025-07-02","6.500","6.320","6.500","6.220","127137395.000"],["2025-07-03","6.330","6.290","6.340","6.130","118114463.000"],["2025-07-04","6.290","6.480","6.630","6.190","162783648.000"],["2025-07-07","6.480","6.380","6.480","6.290","62110886.000"],["2025-07-08","6.400","6.470","6.560","6.380","82719032.000"],["2025-07-09","6.500","6.490","6.690","6.460","127934510.000"],["2025-07-10","6.520","6.370","6.520","6.370","97794528.000"],["2025-07-11","6.420","6.410","6.560","6.390","137230449.000"],["2025-07-14","6.380","6.570","6.750","6.380","203855160.000"],["2025-07-15","6.620","6.740","6.770","6.520","170734364.000"],["2025-07-16","6.780","6.740","6.910","6.640","176179519.000"],["2025-07-17","6.760","7.070","7.170","6.640","273318315.000"],["2025-07-18","7.150","7.060","7.150","6.960","156699932.000"],["2025-07-21","7.150","6.980","7.190","6.910","178772927.000"],["2025-07-22","6.980","6.760","6.990","6.710","190877583.000"],["2025-07-23","6.820","6.930","6.970","6.790","128657672.000"],["2025-07-24","6.990","7.300","7.350","6.950","297680206.000"],["2025-07-25","7.330","7.430","7.480","7.200","185108542.000"],["2025-07-28","7.500","7.370","7.550","7.260","112481326.000"],["2025-07-29","7.400","7.310","7.400","7.110","110682884.000"],["2025-07-30","7.240","6.970","7.280","6.890","164538623.000"],["2025-07-31","6.900","6.930","7.120","6.870","98585783.000"],["2025-08-01","6.990","6.810","7.070","6.760","85814782.000"],["2025-08-04","6.720","6.950","6.980","6.660","104188328.000"],["2025-08-05","7.030","7.240","7.320","7.030","168223657.000"],["2025-08-06","7.280","7.420","7.490","7.240","186059996.000"],["2025-08-07","7.480","7.310","7.490","7.280","124835727.000"],["2025-08-08","7.310","7.360","7.420","7.050","143363198.000"],["2025-08-11","7.490","7.400","7.490","7.280","90167813.000"],["2025-08-12","7.370","7.260","7.380","7.130","109190013.000"],["2025-08-13","7.320","7.370","7.440","7.280","116211694.000"],["2025-08-14","7.410","7.550","7.920","7.310","358354599.000"],["2025-08-15","7.550","7.360","7.550","7.180","267613605.000"],["2025-08-18","7.480","7.260","7.530","7.260","163604214.000"],["2025-08-19","7.280","7.410","7.540","7.180","161733892.000"],["2025-08-20","7.330","7.320","7.380","7.170","115544276.000"],["2025-08-21","7.380","7.310","7.430","7.230","94658204.000"],["2025-08-22","7.300","7.660","7.740","7.230","329191165.000"],["2025-08-25","7.750","7.760","8.100","7.740","406626748.000"],["2025-08-26","7.800","7.880","7.990","7.770","510670581.000"],["2025-08-27","7.910","7.940","8.180","7.830","450231092.000"],["2025-08-28","7.980","9.110","9.150","7.560","818710676.000"],["2025-08-29","9.110","9.600","9.750","8.930","592931971.000"],["2025-09-01","9.750","9.440","9.980","9.300","342184340.000"],["2025-09-02","9.580","9.560","10.000","9.310","351979799.000"],["2025-09-03","9.700","9.630","9.900","9.400","251825120.000"],["2025-09-04","9.750","8.990","9.780","8.790","517315006.000"],["2025-09-05","9.100","9.810","9.850","8.940","718987300.000"],["2025-09-08","9.720","10.500","10.640","9.650","555867024.000"],["2025-09-09","10.510","10.240","10.620","10.140","224611797.000"],["2025-09-10","10.350","10.100","10.460","9.920","192695630.000"],["2025-09-11","10.030","10.240","10.340","9.900","191017199.000"],["2025-09-12","10.440","10.220","10.480","10.090","203999592.000"],["2025-09-15","10.310","10.170","10.630","10.050","225075891.000"],["2025-09-16","10.220","10.130","10.330","9.770","231847090.000"],["2025-09-17","10.200","10.450","10.500","9.900","268262647.000"],["2025-09-18","10.540","10.810","11.320","10.510","435368271.000"],["2025-09-19","10.900","10.440","10.930","10.200","254036577.000"],["2025-09-22","10.480","10.280","10.660","10.220","141137170.000"],["2025-09-23","10.350","10.240","10.350","9.910","167978176.000"],["2025-09-24","10.120","10.260","10.320","9.950","158546630.000"],["2025-09-25","10.260","10.600","10.650","10.090","245810233.000"],["2025-09-26","10.020","9.700","10.180","9.610","1194865774.000"],["2025-09-29","9.810","9.590","9.930","9.530","261866790.000"],["2025-09-30","9.600","9.580","9.620","9.310","374196943.000"],["2025-10-02","9.620","9.660","9.880","9.440","190402526.000"],["2025-10-03","9.660","9.770","9.880","9.570","62331478.000"],["2025-10-06","9.770","9.570","9.770","9.460","66804349.000"],["2025-10-08","9.560","9.470","9.560","9.250","83652075.000"],["2025-10-09","9.590","9.180","9.660","9.140","208303692.000"],["2025-10-10","9.100","9.080","9.300","8.910","170204918.000"],["2025-10-13","8.800","9.010","9.240","8.650","237051936.000"],["2025-10-14","9.160","8.720","9.250","8.640","243418027.000"],["2025-10-15","8.880","8.870","8.930","8.660","164386400.000"],["2025-10-16","9.010","8.760","9.020","8.660","118452650.000"],["2025-10-17","8.800","8.070","8.800","8.030","285928086.000"],["2025-10-20","8.340","8.260","8.340","8.070","162034568.000"],["2025-10-21","8.340","8.610","8.880","8.260","237795793.000"],["2025-10-22","8.620","8.520","8.840","8.470","139033370.000"],["2025-10-23","8.380","8.350","8.510","8.180","126959902.000"],["2025-10-24","8.580","8.880","8.910","8.490","215266986.000"],["2025-10-27","9.240","9.110","9.270","8.920","231812833.000"],["2025-10-28","9.200","9.110","9.330","9.050","155637194.000"],["2025-10-30","9.290","9.040","9.440","8.840","232988281.000"],["2025-10-31","9.000","8.800","9.080","8.780","103148086.000"],["2025-11-03","8.880","8.720","8.910","8.560","117898188.000"],["2025-11-04","8.720","8.450","8.770","8.250","162206293.000"],["2025-11-05","8.300","8.330","8.430","8.080","163181739.000"],["2025-11-06","8.410","8.620","8.680","8.250","123362326.000"],["2025-11-07","8.520","8.350","8.530","8.300","114449594.000"],["2025-11-10","8.410","8.290","8.450","8.120","121679781.000"],["2025-11-11","8.330","8.300","8.440","8.150","98033359.000"],["2025-11-12","8.350","8.330","8.400","8.210","97276086.000"],["2025-11-13","8.310","8.440","8.450","8.210","117613582.000"],["2025-11-14","8.300","8.250","8.440","8.230","76794403.000"],["2025-11-17","8.250","7.910","8.280","7.680","250476764.000"],["2025-11-18","7.770","7.630","7.850","7.560","198540456.000"],["2025-11-19","7.660","7.490","7.700","7.390","147922365.000"],["2025-11-20","7.630","7.460","7.650","7.280","122293031.000"],["2025-11-21","7.200","7.240","7.390","7.110","167026995.000"],["2025-11-24","7.340","7.580","7.580","7.270","246103310.000"],["2025-11-25","7.770","7.540","7.780","7.440","124030327.000"],["2025-11-26","7.600","7.560","7.690","7.480","92642087.000"],["2025-11-27","7.560","7.560","7.640","7.470","65393388.000"],["2025-11-28","7.580","7.880","7.920","7.550","118738501.000"],["2025-12-01","7.920","8.030","8.160","7.830","104197048.000"],["2025-12-02","8.040","8.000","8.140","7.910","88099859.000"],["2025-12-03","8.030","7.750","8.050","7.710","116723873.000"],["2025-12-04","7.900","8.290","8.390","7.840","223726925.000"],["2025-12-05","8.310","8.400","8.420","8.180","132203296.000"],["2025-12-08","8.480","8.500","8.550","8.350","102649650.000"],["2025-12-09","8.530","8.700","8.730","8.460","149446282.000"],["2025-12-10","8.720","8.980","9.230","8.670","268396736.000"],["2025-12-11","8.990","8.680","9.070","8.620","167359967.000"],["2025-12-12","8.780","9.010","9.100","8.660","157413709.000"],["2025-12-15","8.890","8.810","8.970","8.710","100043862.000"],["2025-12-16","8.870","8.700","9.160","8.560","135657263.000"],["2025-12-17","8.740","8.540","8.770","8.350","132086865.000"],["2025-12-18","8.560","8.520","8.660","8.350","78237461.000"],["2025-12-19","8.600","9.120","9.280","8.560","319700167.000"],["2025-12-22","9.350","9.120","9.500","9.070","166235314.000"],["2025-12-23","9.120","8.760","9.120","8.660","150742167.000"],["2025-12-24","8.760","8.750","8.860","8.680","46954491.000"],["2025-12-29","8.780","8.470","8.840","8.440","156505097.000"],["2025-12-30","8.470","8.700","9.030","8.440","195073408.000"],["2025-12-31","8.680","8.660","8.780","8.530","57706395.000"],["2026-01-02","8.750","8.990","9.000","8.630","63949882.000"],["2026-01-05","8.970","8.880","8.970","8.710","165329038.000"],["2026-01-06","9.000","9.220","9.340","8.930","205981534.000"],["2026-01-07","9.280","9.360","9.530","9.140","176971681.000"],["2026-01-08","9.400","9.690","9.800","9.310","194346770.000"],["2026-01-09","9.760","9.550","9.790","9.500","119136940.000"],["2026-01-12","9.640","9.150","9.700","8.800","346268616.000"],["2026-01-13","9.250","9.400","9.430","9.030","138949323.000"],["2026-01-14","9.420","9.210","9.490","9.040","160022761.000"],["2026-01-15","9.290","9.380","9.550","9.160","118501458.000"],["2026-01-16","9.520","9.370","9.650","9.310","123470023.000"],["2026-01-19","9.330","9.390","9.490","9.250","70958737.000"],["2026-01-20","9.490","9.210","9.620","9.150","101521008.000"],["2026-01-21","9.190","9.290","9.320","9.000","93971558.000"],["2026-01-22","9.350","8.890","9.440","8.680","217016881.000"],["2026-01-23","9.000","9.050","9.120","8.750","125879932.000"],["2026-01-26","9.120","8.900","9.130","8.780","88885594.000"],["2026-01-27","8.930","8.880","8.940","8.570","95036743.000"],["2026-01-28","8.910","8.920","8.970","8.780","77345974.000"],["2026-01-29","8.900","8.390","8.910","8.360","243779614.000"],["2026-01-30","8.340","8.230","8.340","8.020","186385182.000"],["2026-02-02","8.230","7.980","8.230","7.900","148084136.000"],["2026-02-03","8.000","8.090","8.190","7.900","143026981.000"],["2026-02-04","8.090","7.960","8.100","7.790","120616416.000"],["2026-02-05","7.880","8.250","8.260","7.760","204296556.000"],["2026-02-06","8.000","8.060","8.180","7.980","70402680.000"],["2026-02-09","8.270","8.260","8.350","8.090","113470453.000"],["2026-02-10","8.390","8.570","8.640","8.350","127737254.000"],["2026-02-11","8.670","8.680","8.830","8.570","91758831.000"],["2026-02-12","8.700","8.710","8.770","8.610","66126009.000"],["2026-02-13","8.640","8.960","8.990","8.510","121838175.000"],["2026-02-16","8.990","9.040","9.040","8.750","39169319.000"],["2026-02-20","9.050","8.900","9.450","8.890","121406745.000"],["2026-02-23","8.980","8.990","9.040","8.750","57653154.000"],["2026-02-24","8.980","8.810","8.980","8.620","109744990.000"],["2026-02-25","8.890","8.510","8.940","8.440","127501337.000"],["2026-02-26","8.530","8.160","8.540","8.110","159094515.000"],["2026-02-27","8.100","8.210","8.280","8.070","89801799.000"],["2026-03-02","8.090","7.780","8.180","7.770","142221097.000"],["2026-03-03","7.780","7.450","7.820","7.390","186917875.000"],["2026-03-04","7.450","7.570","7.620","7.280","178223098.000"],["2026-03-05","7.830","7.550","7.850","7.470","116275576.000"],["2026-03-06","7.550","7.680","7.850","7.480","228554997.000"],["2026-03-09","7.490","7.310","7.500","7.100","268281033.000"],["2026-03-10","7.500","7.610","7.630","7.450","99141398.000"],["2026-03-11","7.760","7.710","7.870","7.660","87088360.000"],["2026-03-12","7.730","7.700","7.780","7.590","68842078.000"],["2026-03-13","7.580","7.250","7.610","7.210","209532828.000"],["2026-03-16","7.310","7.640","7.700","7.080","202861309.000"],["2026-03-17","7.650","7.420","7.680","7.330","117983643.000"],["2026-03-18","7.420","7.480","7.580","7.360","72072629.000"],["2026-03-19","7.280","7.250","7.490","7.220","106366920.000"],["2026-03-20","7.250","7.340","7.870","7.250","236596831.000"],["2026-03-23","7.200","7.150","7.540","7.030","141017415.000"],["2026-03-24","7.220","7.120","7.260","6.820","180685364.000"],["2026-03-25","7.180","7.240","7.410","7.120","135415284.000"],["2026-03-26","7.210","6.850","7.270","6.810","161574507.000"],["2026-03-27","6.780","6.830","6.900","6.620","141097668.000"],["2026-03-30","6.650","6.800","6.810","6.620","91528334.000"],["2026-03-31","6.830","6.620","6.850","6.530","103984475.000"],["2026-04-01","6.830","6.910","6.990","6.770","114219289.000"],["2026-04-02","6.890","6.630","6.890","6.580","106151682.000"],["2026-04-08","6.870","7.180","7.220","6.810","167572885.000"],["2026-04-09","7.100","6.990","7.230","6.950","122736998.000",{"cqr":"2026-04-09","FHcontent":"","HGcontent":"\u56de\u8d2d557.70\u4e07\u80a1\uff0c\u5747\u4ef77.000\u6e2f\u5143","paixiri":"","hgcgContent":"","ggContent":""}],["2026-04-10","7.120","7.180","7.420","7.050","99537196.000",{"cqr":"2026-04-10","FHcontent":"","HGcontent":"\u56de\u8d2d6.42\u4e07\u80a1\uff0c\u5747\u4ef77.090\u6e2f\u5143","paixiri":"","hgcgContent":"","ggContent":""}],["2026-04-13","7.100","7.050","7.130","6.980","56648381.000",{"cqr":"2026-04-13","FHcontent":"","HGcontent":"\u56de\u8d2d310.14\u4e07\u80a1\uff0c\u5747\u4ef77.034\u6e2f\u5143","paixiri":"","hgcgContent":"","ggContent":""}],["2026-04-14","7.200","7.110","7.230","6.990","67114110.000",{"cqr":"2026-04-14","FHcontent":"","HGcontent":"\u56de\u8d2d332.28\u4e07\u80a1\uff0c\u5747\u4ef77.050\u6e2f\u5143","paixiri":"","hgcgContent":"","ggContent":""}],["2026-04-15","7.210","7.170","7.290","7.080","90066010.000",{"cqr":"2026-04-15","FHcontent":"","HGcontent":"\u56de\u8d2d122.28\u4e07\u80a1\uff0c\u5747\u4ef77.098\u6e2f\u5143","paixiri":"","hgcgContent":"","ggContent":""}],["2026-04-16","7.280","7.320","7.410","7.240","104971732.000"],["2026-04-17","7.290","7.500","7.540","7.260","114018798.000",{"cqr":"2026-04-17","FHcontent":"","HGcontent":"\u56de\u8d2d39.42\u4e07\u80a1\uff0c\u5747\u4ef77.283\u6e2f\u5143","paixiri":"","hgcgContent":"","ggContent":""}],["2026-04-20","7.600","7.680","7.740","7.520","129684972.000"],["2026-04-21","7.740","7.870","7.870","7.550","108495079.000"],["2026-04-22","7.820","7.630","7.820","7.560","90271172.000"],["2026-04-23","7.700","7.460","7.900","7.450","148274382.000"],["2026-04-24","7.510","7.640","7.830","7.340","115113117.000"],["2026-04-27","7.710","7.600","7.840","7.560","65753448.000"],["2026-04-28","7.590","7.220","7.590","7.170","113778411.000"],["2026-04-29","7.350","7.270","7.350","7.100","80004707.000"],["2026-04-30","7.200","7.250","7.310","7.160","61612450.000"],["2026-05-04","7.400","7.380","7.530","7.310","41328819.000"],["2026-05-05","7.390","7.050","7.390","6.970","94452179.000"],["2026-05-06","7.130","7.010","7.150","6.870","117607390.000"],["2026-05-07","7.110","7.240","7.240","7.090","95077998.000"],["2026-05-08","7.240","7.020","7.240","7.010","108932019.000"],["2026-05-11","7.020","6.870","7.020","6.730","217528910.000"],["2026-05-12","6.870","6.690","6.870","6.680","129425785.000"],["2026-05-13","6.690","6.710","6.890","6.560","137612584.000"],["2026-05-14","6.860","6.260","6.880","6.190","354317262.000",{"cqr":"2026-05-14","FHcontent":"","HGcontent":"\u56de\u8d2d1860.00\u4e07\u80a1\uff0c\u5747\u4ef76.278\u6e2f\u5143","paixiri":"","hgcgContent":"","ggContent":""}],["2026-05-15","6.260","6.260","6.400","6.070","215499344.000",{"cqr":"2026-05-15","FHcontent":"","HGcontent":"\u56de\u8d2d870.00\u4e07\u80a1\uff0c\u5747\u4ef76.233\u6e2f\u5143","paixiri":"","hgcgContent":"","ggContent":""}],["2026-05-18","6.200","5.970","6.200","5.870","228695323.000",{"cqr":"2026-05-18","FHcontent":"","HGcontent":"\u56de\u8d2d1039.98\u4e07\u80a1\uff0c\u5747\u4ef75.949\u6e2f\u5143","paixiri":"","hgcgContent":"","ggContent":""}],["2026-05-19","5.970","6.010","6.070","5.830","140900116.000"],["2026-05-20","6.010","5.870","6.010","5.700","148969645.000",{"cqr":"2026-05-20","FHcontent":"","HGcontent":"\u56de\u8d2d667.98\u4e07\u80a1\uff0c\u5747\u4ef75.850\u6e2f\u5143","paixiri":"","hgcgContent":"","ggContent":""}],["2026-05-21","5.890","5.860","6.230","5.810","191195890.000"],["2026-05-22","5.940","6.030","6.060","5.840","127319501.000"],["2026-05-26","5.990","6.370","6.470","5.950","310380798.000"],["2026-05-27","6.370","5.970","6.370","5.920","230914696.000"],["2026-05-28","5.970","5.690","5.970","5.600","197169445.000"],["2026-05-29","5.530","5.290","5.600","5.070","504897149.000",{"cqr":"2026-05-29","FHcontent":"","HGcontent":"\u56de\u8d2d2209.98\u4e07\u80a1\uff0c\u5747\u4ef75.295\u6e2f\u5143","paixiri":"","hgcgContent":"","ggContent":""}],["2026-06-01","5.250","5.430","5.520","5.210","231704722.000"],["2026-06-02","5.400","5.520","5.530","5.260","179559520.000"],["2026-06-03","5.520","5.310","5.520","5.290","142570012.000"],["2026-06-04","5.310","5.170","5.310","5.110","125967816.000"],["2026-06-05","5.110","5.010","5.160","4.950","192349167.000"],["2026-06-08","4.920","5.050","5.130","4.770","216036837.000"],["2026-06-09","4.930","4.860","5.000","4.800","151691645.000"],["2026-06-10","4.860","4.740","4.860","4.510","232725028.000"],["2026-06-11","4.660","4.590","4.700","4.470","200269903.000"],["2026-06-12","4.630","4.700","4.750","4.540","151652443.000"],["2026-06-15","4.830","4.650","4.830","4.590","145816046.000"],["2026-06-16","4.680","4.510","4.700","4.460","183703424.000"],["2026-06-17","4.420","4.380","4.570","4.370","164388569.000"],["2026-06-18","4.370","4.230","4.380","4.160","291819181.000"],["2026-06-22","4.220","4.150","4.250","4.040","245863723.000"],["2026-06-23","4.200","3.960","4.200","3.920","229472527.000"],["2026-06-24","3.980","4.020","4.100","3.880","221103811.000"],["2026-06-25","4.030","3.860","4.030","3.790","195420478.000"],["2026-06-26","3.830","3.610","3.840","3.600","226528838.000"],["2026-06-29","3.810","4.140","4.220","3.790","537979264.000"],["2026-06-30","4.190","4.080","4.500","4.040","530983256.000"],["2026-07-02","4.230","4.290","4.430","4.180","380313765.000"],["2026-07-03","4.290","4.680","4.890","4.260","503019693.000"],["2026-07-06","4.690","4.490","4.750","4.450","247348585.000"],["2026-07-07","4.520","4.410","4.710","4.290","205076907.000"],["2026-07-08","4.300","4.410","4.500","4.230","230567211.000"],["2026-07-09","4.370","4.360","4.500","4.230","158054752.000"],["2026-07-10","4.430","4.420","4.610","4.290","172379717.000"],["2026-07-13","4.380","4.420","4.630","4.330","160539363.000"],["2026-07-14","4.390","4.420","4.460","4.210","146567833.000"],["2026-07-15","4.490","4.420","4.530","4.320","132379792.000"],["2026-07-16","4.420","4.610","4.710","4.390","214597795.000"],["2026-07-17","4.640","4.330","4.830","4.240","222246600.000"],["2026-07-20","4.450","4.390","4.660","4.310","129880886.000"],["2026-07-21","4.320","4.450","4.760","4.290","278455438.000"],["2026-07-22","4.450","4.750","4.790","4.260","376805449.000"],["2026-07-23","4.650","4.570","4.680","4.520","233913914.000"],["2026-07-24","4.500","4.420","4.520","4.390","139095469.000"],["2026-07-27","4.420","4.620","4.680","4.370","164311354.000"],["2026-07-28","4.650","5.000","5.070","4.640","450330946.000"],["2026-07-29","5.020","5.250","5.300","4.980","310957232.000"],["2026-07-30","5.260","5.220","5.430","5.110","199978295.000"],["2026-07-31","5.190","5.170","5.360","5.040","177886614.000"],["2026-08-03","5.230","5.135","5.290","5.085","123697885.000"],["2026-08-04","5.100","5.170","5.210","5.065","91383828.000"],["2026-08-05","5.290","5.165","5.370","5.065","165365143.000"],["2026-08-06","5.185","5.150","5.315","4.990","152993809.000"],["2026-08-07","5.145","5.000","5.170","4.830","158831591.000"],["2026-08-10","5.050","5.095","5.175","5.010","91429397.000"],["2026-08-11","5.095","5.100","5.130","5.035","70497384.000"],["2026-08-12","5.080","5.220","5.270","5.010","142630809.000"],["2026-08-13","5.220","5.050","5.310","5.040","159589604.000"],["2026-08-14","5.130","5.005","5.165","5.000","128147349.000"],["2026-08-17","5.005","4.985","5.105","4.970","132212259.000"],["2026-08-18","4.985","4.720","5.090","4.585","270071926.000"],["2026-08-19","4.710","4.780","4.830","4.595","115357361.000"],["2026-08-20","4.835","4.850","4.930","4.760","85383303.000"],["2026-08-21","4.920","4.970","5.040","4.870","82944463.000"],["2026-08-24","5.000","4.745","5.000","4.710","105618223.000"],["2026-08-25","4.835","4.770","4.835","4.710","90486683.000"],["2026-08-26","4.805","4.735","4.860","4.735","51447209.000"],["2026-08-27","4.735","4.745","4.780","4.675","54132431.000"]],"qt":{"hk09660":["100","\u5730\u5e73\u7ebf\u673a\u5668\u4eba-W","09660","4.745","4.735","4.735","54132431.0","0","0","4.745","0","0","0","0","0","0","0","0","0","4.745","0","0","0","0","0","0","0","0","0","54132431.0","2026\/08\/27 16:08:35","0.010","0.21","4.780","4.675","4.745","54132431.0","255718877.080","0","-6.50","","0","0","2.22","652.9462","753.1969","HORIZONROBOT-W","0.00","11.320","3.600","0.65","-2.70","0","0","0","0","0","-6.50","5.58","0.39","600","-45.21","-2.16","GP","-82.83","-34.20","-6.04","-9.10","-14.04","15873486671.00","13760720129.00","-6.50","0.000","4.724","-40.91","HKD","1","50"],"market":["2026-08-28 02:40:49|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"]},"prec":"3.990","vcm":"","version":"16"}}}