hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
2,690 lines • 88.7 kB
JavaScript
var MINUTE_1DAY_DATA={
"stock": [
{
"symbol": "600000.sh",
"minute": [
{
"date": 20230707,
"time": 925,
"open": 7.21,
"high": 7.21,
"low": 7.21,
"price": 7.21,
"vol": 2500,
"amount": 6425,
"avprice": 7.21
},
{
"date": 20230707,
"time": 930,
"open": 7.21,
"high": 7.21,
"low": 7.21,
"price": 7.21,
"vol": 42500,
"amount": 306425,
"avprice": 7.21
},
{
"date": 20230707,
"time": 931,
"open": 7.21,
"high": 7.19,
"low": 7.21,
"price": 7.19,
"vol": 269400,
"amount": 1939823,
"avprice": 7.202
},
{
"date": 20230707,
"time": 932,
"open": 7.21,
"high": 7.21,
"low": 7.22,
"price": 7.2,
"vol": 231900,
"amount": 1672034,
"avprice": 7.205
},
{
"date": 20230707,
"time": 933,
"open": 7.21,
"high": 7.23,
"low": 7.23,
"price": 7.21,
"vol": 144300,
"amount": 1041820,
"avprice": 7.208
},
{
"date": 20230707,
"time": 934,
"open": 7.23,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 87300,
"amount": 630341,
"avprice": 7.21
},
{
"date": 20230707,
"time": 935,
"open": 7.23,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 49600,
"amount": 358287,
"avprice": 7.211
},
{
"date": 20230707,
"time": 936,
"open": 7.22,
"high": 7.21,
"low": 7.23,
"price": 7.2,
"vol": 106700,
"amount": 769942,
"avprice": 7.211
},
{
"date": 20230707,
"time": 937,
"open": 7.21,
"high": 7.22,
"low": 7.22,
"price": 7.2,
"vol": 38400,
"amount": 276864,
"avprice": 7.211
},
{
"date": 20230707,
"time": 938,
"open": 7.22,
"high": 7.2,
"low": 7.22,
"price": 7.2,
"vol": 31000,
"amount": 223473,
"avprice": 7.211
},
{
"date": 20230707,
"time": 939,
"open": 7.2,
"high": 7.21,
"low": 7.22,
"price": 7.2,
"vol": 38500,
"amount": 277594,
"avprice": 7.211
},
{
"date": 20230707,
"time": 940,
"open": 7.22,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 17400,
"amount": 125526,
"avprice": 7.211
},
{
"date": 20230707,
"time": 941,
"open": 7.21,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 20400,
"amount": 147115,
"avprice": 7.211
},
{
"date": 20230707,
"time": 942,
"open": 7.21,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 29300,
"amount": 211273,
"avprice": 7.211
},
{
"date": 20230707,
"time": 943,
"open": 7.22,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 154000,
"amount": 1111381,
"avprice": 7.212
},
{
"date": 20230707,
"time": 944,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 33300,
"amount": 240129,
"avprice": 7.212
},
{
"date": 20230707,
"time": 945,
"open": 7.21,
"high": 7.22,
"low": 7.23,
"price": 7.21,
"vol": 198400,
"amount": 1432724,
"avprice": 7.213
},
{
"date": 20230707,
"time": 946,
"open": 7.22,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 56200,
"amount": 405804,
"avprice": 7.213
},
{
"date": 20230707,
"time": 947,
"open": 7.22,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 187400,
"amount": 1353030,
"avprice": 7.214
},
{
"date": 20230707,
"time": 948,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 35900,
"amount": 258878,
"avprice": 7.214
},
{
"date": 20230707,
"time": 949,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 38000,
"amount": 274313,
"avprice": 7.214
},
{
"date": 20230707,
"time": 950,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 15500,
"amount": 111781,
"avprice": 7.214
},
{
"date": 20230707,
"time": 951,
"open": 7.21,
"high": 7.2,
"low": 7.21,
"price": 7.2,
"vol": 264900,
"amount": 1909460,
"avprice": 7.213
},
{
"date": 20230707,
"time": 952,
"open": 7.21,
"high": 7.22,
"low": 7.23,
"price": 7.21,
"vol": 372800,
"amount": 2690957,
"avprice": 7.214
},
{
"date": 20230707,
"time": 953,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.22,
"vol": 83100,
"amount": 599982,
"avprice": 7.214
},
{
"date": 20230707,
"time": 954,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.22,
"vol": 18600,
"amount": 134301,
"avprice": 7.214
},
{
"date": 20230707,
"time": 955,
"open": 7.22,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 11900,
"amount": 85968,
"avprice": 7.214
},
{
"date": 20230707,
"time": 956,
"open": 7.22,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 43900,
"amount": 317337,
"avprice": 7.215
},
{
"date": 20230707,
"time": 957,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 19300,
"amount": 139534,
"avprice": 7.215
},
{
"date": 20230707,
"time": 958,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 11900,
"amount": 86027,
"avprice": 7.215
},
{
"date": 20230707,
"time": 959,
"open": 7.23,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 25800,
"amount": 186293,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1000,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.22,
"vol": 77800,
"amount": 561725,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1001,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 53400,
"amount": 385801,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1002,
"open": 7.22,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 65000,
"amount": 469650,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1003,
"open": 7.22,
"high": 7.24,
"low": 7.25,
"price": 7.22,
"vol": 945700,
"amount": 6843184,
"avprice": 7.221
},
{
"date": 20230707,
"time": 1004,
"open": 7.25,
"high": 7.23,
"low": 7.25,
"price": 7.23,
"vol": 130900,
"amount": 947953,
"avprice": 7.221
},
{
"date": 20230707,
"time": 1005,
"open": 7.24,
"high": 7.24,
"low": 7.25,
"price": 7.23,
"vol": 118800,
"amount": 859986,
"avprice": 7.222
},
{
"date": 20230707,
"time": 1006,
"open": 7.24,
"high": 7.24,
"low": 7.25,
"price": 7.24,
"vol": 14200,
"amount": 102846,
"avprice": 7.222
},
{
"date": 20230707,
"time": 1007,
"open": 7.24,
"high": 7.23,
"low": 7.24,
"price": 7.23,
"vol": 173300,
"amount": 1253355,
"avprice": 7.222
},
{
"date": 20230707,
"time": 1008,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.23,
"vol": 42200,
"amount": 305229,
"avprice": 7.222
},
{
"date": 20230707,
"time": 1009,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.23,
"vol": 3100,
"amount": 22413,
"avprice": 7.222
},
{
"date": 20230707,
"time": 1010,
"open": 7.23,
"high": 7.23,
"low": 7.24,
"price": 7.23,
"vol": 30900,
"amount": 223680,
"avprice": 7.222
},
{
"date": 20230707,
"time": 1011,
"open": 7.24,
"high": 7.23,
"low": 7.24,
"price": 7.23,
"vol": 11500,
"amount": 83220,
"avprice": 7.222
},
{
"date": 20230707,
"time": 1012,
"open": 7.24,
"high": 7.23,
"low": 7.24,
"price": 7.23,
"vol": 11400,
"amount": 82498,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1013,
"open": 7.24,
"high": 7.23,
"low": 7.24,
"price": 7.23,
"vol": 10300,
"amount": 74525,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1014,
"open": 7.24,
"high": 7.23,
"low": 7.24,
"price": 7.23,
"vol": 12200,
"amount": 88303,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1015,
"open": 7.24,
"high": 7.23,
"low": 7.24,
"price": 7.23,
"vol": 12900,
"amount": 93374,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1016,
"open": 7.23,
"high": 7.24,
"low": 7.24,
"price": 7.23,
"vol": 8800,
"amount": 63667,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1017,
"open": 7.24,
"high": 7.23,
"low": 7.24,
"price": 7.23,
"vol": 26800,
"amount": 193995,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1018,
"open": 7.24,
"high": 7.24,
"low": 7.24,
"price": 7.23,
"vol": 10200,
"amount": 73817,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1019,
"open": 7.23,
"high": 7.24,
"low": 7.24,
"price": 7.23,
"vol": 8900,
"amount": 64429,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1020,
"open": 7.24,
"high": 7.23,
"low": 7.24,
"price": 7.23,
"vol": 30600,
"amount": 221404,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1021,
"open": 7.24,
"high": 7.24,
"low": 7.24,
"price": 7.23,
"vol": 17000,
"amount": 122956,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1022,
"open": 7.24,
"high": 7.24,
"low": 7.24,
"price": 7.23,
"vol": 8600,
"amount": 62247,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1023,
"open": 7.23,
"high": 7.24,
"low": 7.24,
"price": 7.23,
"vol": 18100,
"amount": 130921,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1024,
"open": 7.23,
"high": 7.23,
"low": 7.24,
"price": 7.23,
"vol": 50800,
"amount": 367521,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1025,
"open": 7.23,
"high": 7.23,
"low": 7.24,
"price": 7.23,
"vol": 57800,
"amount": 417975,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1026,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.23,
"vol": 44000,
"amount": 318132,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1027,
"open": 7.23,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 54600,
"amount": 394343,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1028,
"open": 7.23,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 32500,
"amount": 234662,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1029,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 23200,
"amount": 167633,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1030,
"open": 7.22,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 14400,
"amount": 104077,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1031,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 62900,
"amount": 454640,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1032,
"open": 7.23,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 40100,
"amount": 289608,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1033,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 87100,
"amount": 628610,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1034,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 33700,
"amount": 243016,
"avprice": 7.223
},
{
"date": 20230707,
"time": 1035,
"open": 7.21,
"high": 7.2,
"low": 7.21,
"price": 7.2,
"vol": 330100,
"amount": 2379824,
"avprice": 7.222
},
{
"date": 20230707,
"time": 1036,
"open": 7.2,
"high": 7.21,
"low": 7.21,
"price": 7.2,
"vol": 16900,
"amount": 121686,
"avprice": 7.222
},
{
"date": 20230707,
"time": 1037,
"open": 7.21,
"high": 7.21,
"low": 7.21,
"price": 7.2,
"vol": 119100,
"amount": 858705,
"avprice": 7.222
},
{
"date": 20230707,
"time": 1038,
"open": 7.21,
"high": 7.21,
"low": 7.21,
"price": 7.21,
"vol": 300,
"amount": 2163,
"avprice": 7.222
},
{
"date": 20230707,
"time": 1039,
"open": 7.21,
"high": 7.21,
"low": 7.21,
"price": 7.2,
"vol": 51900,
"amount": 374198,
"avprice": 7.222
},
{
"date": 20230707,
"time": 1040,
"open": 7.21,
"high": 7.2,
"low": 7.21,
"price": 7.2,
"vol": 31000,
"amount": 223356,
"avprice": 7.222
},
{
"date": 20230707,
"time": 1041,
"open": 7.21,
"high": 7.2,
"low": 7.21,
"price": 7.2,
"vol": 51900,
"amount": 373939,
"avprice": 7.222
},
{
"date": 20230707,
"time": 1042,
"open": 7.2,
"high": 7.2,
"low": 7.21,
"price": 7.19,
"vol": 256100,
"amount": 1843735,
"avprice": 7.221
},
{
"date": 20230707,
"time": 1043,
"open": 7.2,
"high": 7.19,
"low": 7.2,
"price": 7.19,
"vol": 4300,
"amount": 30958,
"avprice": 7.221
},
{
"date": 20230707,
"time": 1044,
"open": 7.2,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 27800,
"amount": 200149,
"avprice": 7.221
},
{
"date": 20230707,
"time": 1045,
"open": 7.2,
"high": 7.19,
"low": 7.2,
"price": 7.19,
"vol": 20900,
"amount": 150472,
"avprice": 7.221
},
{
"date": 20230707,
"time": 1046,
"open": 7.19,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 49900,
"amount": 359227,
"avprice": 7.22
},
{
"date": 20230707,
"time": 1047,
"open": 7.2,
"high": 7.2,
"low": 7.21,
"price": 7.2,
"vol": 51800,
"amount": 372985,
"avprice": 7.22
},
{
"date": 20230707,
"time": 1048,
"open": 7.21,
"high": 7.21,
"low": 7.21,
"price": 7.2,
"vol": 26900,
"amount": 193695,
"avprice": 7.22
},
{
"date": 20230707,
"time": 1049,
"open": 7.2,
"high": 7.2,
"low": 7.2,
"price": 7.2,
"vol": 8900,
"amount": 64080,
"avprice": 7.22
},
{
"date": 20230707,
"time": 1050,
"open": 7.21,
"high": 7.2,
"low": 7.21,
"price": 7.19,
"vol": 91300,
"amount": 657209,
"avprice": 7.22
},
{
"date": 20230707,
"time": 1051,
"open": 7.19,
"high": 7.21,
"low": 7.21,
"price": 7.19,
"vol": 40700,
"amount": 292820,
"avprice": 7.22
},
{
"date": 20230707,
"time": 1052,
"open": 7.19,
"high": 7.2,
"low": 7.21,
"price": 7.19,
"vol": 45300,
"amount": 325905,
"avprice": 7.219
},
{
"date": 20230707,
"time": 1053,
"open": 7.2,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 3200,
"amount": 23037,
"avprice": 7.219
},
{
"date": 20230707,
"time": 1054,
"open": 7.2,
"high": 7.19,
"low": 7.2,
"price": 7.19,
"vol": 559300,
"amount": 4021484,
"avprice": 7.217
},
{
"date": 20230707,
"time": 1055,
"open": 7.19,
"high": 7.19,
"low": 7.2,
"price": 7.18,
"vol": 394400,
"amount": 2835733,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1056,
"open": 7.19,
"high": 7.19,
"low": 7.19,
"price": 7.19,
"vol": 135100,
"amount": 971369,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1057,
"open": 7.19,
"high": 7.19,
"low": 7.2,
"price": 7.19,
"vol": 33100,
"amount": 238104,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1058,
"open": 7.19,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 14100,
"amount": 101415,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1059,
"open": 7.2,
"high": 7.19,
"low": 7.2,
"price": 7.19,
"vol": 5800,
"amount": 41706,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1100,
"open": 7.19,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 5100,
"amount": 36681,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1101,
"open": 7.19,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 900,
"amount": 6474,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1102,
"open": 7.19,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 3200,
"amount": 23010,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1103,
"open": 7.2,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 19200,
"amount": 138067,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1104,
"open": 7.2,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 27900,
"amount": 200727,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1105,
"open": 7.2,
"high": 7.19,
"low": 7.2,
"price": 7.19,
"vol": 17000,
"amount": 122358,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1106,
"open": 7.2,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 13500,
"amount": 97178,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1107,
"open": 7.2,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 34400,
"amount": 247348,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1108,
"open": 7.2,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 7700,
"amount": 55414,
"avprice": 7.215
},
{
"date": 20230707,
"time": 1109,
"open": 7.2,
"high": 7.19,
"low": 7.2,
"price": 7.19,
"vol": 20600,
"amount": 148215,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1110,
"open": 7.19,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 8400,
"amount": 60424,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1111,
"open": 7.2,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 16900,
"amount": 121632,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1112,
"open": 7.2,
"high": 7.21,
"low": 7.21,
"price": 7.2,
"vol": 462900,
"amount": 3332833,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1113,
"open": 7.21,
"high": 7.2,
"low": 7.21,
"price": 7.2,
"vol": 68300,
"amount": 492052,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1114,
"open": 7.2,
"high": 7.2,
"low": 7.21,
"price": 7.2,
"vol": 32500,
"amount": 234074,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1115,
"open": 7.2,
"high": 7.21,
"low": 7.21,
"price": 7.2,
"vol": 41600,
"amount": 299530,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1116,
"open": 7.21,
"high": 7.21,
"low": 7.21,
"price": 7.2,
"vol": 47600,
"amount": 342831,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1117,
"open": 7.2,
"high": 7.2,
"low": 7.21,
"price": 7.2,
"vol": 39700,
"amount": 285861,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1118,
"open": 7.21,
"high": 7.21,
"low": 7.21,
"price": 7.2,
"vol": 1600,
"amount": 11522,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1119,
"open": 7.2,
"high": 7.21,
"low": 7.21,
"price": 7.2,
"vol": 7500,
"amount": 54024,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1120,
"open": 7.21,
"high": 7.21,
"low": 7.21,
"price": 7.21,
"vol": 22800,
"amount": 164385,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1121,
"open": 7.2,
"high": 7.2,
"low": 7.2,
"price": 7.2,
"vol": 33200,
"amount": 239043,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1122,
"open": 7.2,
"high": 7.21,
"low": 7.21,
"price": 7.2,
"vol": 49400,
"amount": 355686,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1123,
"open": 7.2,
"high": 7.19,
"low": 7.2,
"price": 7.19,
"vol": 58800,
"amount": 423288,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1124,
"open": 7.2,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 54000,
"amount": 388421,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1125,
"open": 7.19,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 100500,
"amount": 722700,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1126,
"open": 7.2,
"high": 7.21,
"low": 7.21,
"price": 7.19,
"vol": 21300,
"amount": 153237,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1127,
"open": 7.2,
"high": 7.2,
"low": 7.21,
"price": 7.19,
"vol": 46200,
"amount": 332341,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1128,
"open": 7.2,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 55600,
"amount": 399881,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1129,
"open": 7.21,
"high": 7.21,
"low": 7.21,
"price": 7.21,
"vol": 100,
"amount": 721,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1130,
"open": 7.2,
"high": 7.2,
"low": 7.2,
"price": 7.19,
"vol": 41900,
"amount": 301635,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1300,
"open": 7.21,
"high": 7.21,
"low": 7.21,
"price": 7.2,
"vol": 700,
"amount": 8986,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1301,
"open": 7.21,
"high": 7.21,
"low": 7.21,
"price": 7.2,
"vol": 63700,
"amount": 458986,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1302,
"open": 7.2,
"high": 7.2,
"low": 7.21,
"price": 7.19,
"vol": 59400,
"amount": 427703,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1303,
"open": 7.19,
"high": 7.2,
"low": 7.21,
"price": 7.19,
"vol": 5400,
"amount": 38832,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1304,
"open": 7.19,
"high": 7.19,
"low": 7.2,
"price": 7.19,
"vol": 73900,
"amount": 531570,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1305,
"open": 7.19,
"high": 7.2,
"low": 7.21,
"price": 7.19,
"vol": 32900,
"amount": 236603,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1306,
"open": 7.21,
"high": 7.19,
"low": 7.21,
"price": 7.19,
"vol": 48500,
"amount": 349204,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1307,
"open": 7.2,
"high": 7.19,
"low": 7.2,
"price": 7.19,
"vol": 63900,
"amount": 459717,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1308,
"open": 7.2,
"high": 7.19,
"low": 7.21,
"price": 7.19,
"vol": 36300,
"amount": 261304,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1309,
"open": 7.2,
"high": 7.21,
"low": 7.21,
"price": 7.2,
"vol": 10600,
"amount": 76354,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1310,
"open": 7.21,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 56700,
"amount": 408814,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1311,
"open": 7.21,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 42300,
"amount": 305040,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1312,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 16800,
"amount": 121186,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1313,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 45600,
"amount": 328982,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1314,
"open": 7.22,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 16600,
"amount": 119741,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1315,
"open": 7.22,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 5200,
"amount": 37537,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1316,
"open": 7.21,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 24200,
"amount": 174491,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1317,
"open": 7.21,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 66000,
"amount": 476005,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1318,
"open": 7.21,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 24800,
"amount": 178833,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1319,
"open": 7.22,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 40300,
"amount": 290581,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1320,
"open": 7.21,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 31900,
"amount": 230090,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1321,
"open": 7.22,
"high": 7.23,
"low": 7.23,
"price": 7.21,
"vol": 233100,
"amount": 1682955,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1322,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 32000,
"amount": 231174,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1323,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 59700,
"amount": 431228,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1324,
"open": 7.23,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 40100,
"amount": 289677,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1325,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.23,
"vol": 54600,
"amount": 394757,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1326,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 11300,
"amount": 81697,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1327,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 11500,
"amount": 83123,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1328,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 3600,
"amount": 26027,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1329,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 105400,
"amount": 761145,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1330,
"open": 7.22,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 53100,
"amount": 383397,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1331,
"open": 7.22,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 4000,
"amount": 28895,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1332,
"open": 7.23,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 81000,
"amount": 584858,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1333,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 49100,
"amount": 354218,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1334,
"open": 7.22,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 26900,
"amount": 194198,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1335,
"open": 7.22,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 14000,
"amount": 101118,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1336,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 2000,
"amount": 14459,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1337,
"open": 7.22,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 35200,
"amount": 254229,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1338,
"open": 7.22,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 2700,
"amount": 19504,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1339,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.23,
"vol": 3500,
"amount": 25304,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1340,
"open": 7.22,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 28300,
"amount": 204359,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1341,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 8600,
"amount": 62165,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1342,
"open": 7.22,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 4200,
"amount": 30339,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1343,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 7800,
"amount": 56355,
"avprice": 7.212
},
{
"date": 20230707,
"time": 1344,
"open": 7.23,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 18400,
"amount": 132977,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1345,
"open": 7.23,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 166900,
"amount": 1204938,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1346,
"open": 7.23,
"high": 7.21,
"low": 7.23,
"price": 7.21,
"vol": 33500,
"amount": 241721,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1347,
"open": 7.22,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 27800,
"amount": 200484,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1348,
"open": 7.22,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 14300,
"amount": 103140,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1349,
"open": 7.22,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 2000,
"amount": 14439,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1350,
"open": 7.22,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 25200,
"amount": 181702,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1351,
"open": 7.22,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 66100,
"amount": 476590,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1352,
"open": 7.21,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 39100,
"amount": 281913,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1353,
"open": 7.22,
"high": 7.23,
"low": 7.23,
"price": 7.21,
"vol": 152500,
"amount": 1100990,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1354,
"open": 7.22,
"high": 7.22,
"low": 7.23,
"price": 7.21,
"vol": 17800,
"amount": 128505,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1355,
"open": 7.22,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 22000,
"amount": 158632,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1356,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 11100,
"amount": 80075,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1357,
"open": 7.21,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 36900,
"amount": 266075,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1358,
"open": 7.21,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 36600,
"amount": 263917,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1359,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.22,
"vol": 7600,
"amount": 54871,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1400,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 35400,
"amount": 255556,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1401,
"open": 7.22,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 20600,
"amount": 148635,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1402,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 9800,
"amount": 70691,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1403,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 17800,
"amount": 128497,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1404,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.22,
"vol": 4400,
"amount": 31741,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1405,
"open": 7.22,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 73500,
"amount": 529941,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1406,
"open": 7.21,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 11200,
"amount": 80761,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1407,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 78300,
"amount": 564696,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1408,
"open": 7.22,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 43300,
"amount": 312082,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1409,
"open": 7.22,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 137700,
"amount": 992983,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1410,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 1100,
"amount": 7941,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1411,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 2700,
"amount": 19491,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1412,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 10500,
"amount": 75798,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1413,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 28100,
"amount": 202811,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1414,
"open": 7.22,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 12500,
"amount": 90194,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1415,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 8600,
"amount": 62090,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1416,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 132200,
"amount": 954669,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1417,
"open": 7.22,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 87900,
"amount": 634466,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1418,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 34700,
"amount": 250223,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1419,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 92700,
"amount": 668380,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1420,
"open": 7.21,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 32600,
"amount": 235105,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1421,
"open": 7.21,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 22100,
"amount": 159350,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1422,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 10500,
"amount": 75745,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1423,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.22,
"vol": 9500,
"amount": 68590,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1424,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 85200,
"amount": 615143,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1425,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 14800,
"amount": 106851,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1426,
"open": 7.22,
"high": 7.22,
"low": 7.23,
"price": 7.21,
"vol": 161100,
"amount": 1162786,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1427,
"open": 7.23,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 28800,
"amount": 207943,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1428,
"open": 7.22,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 18700,
"amount": 135071,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1429,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 7900,
"amount": 57109,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1430,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 20600,
"amount": 148827,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1431,
"open": 7.23,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 11400,
"amount": 82418,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1432,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 43600,
"amount": 315036,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1433,
"open": 7.23,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 34000,
"amount": 245603,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1434,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 14300,
"amount": 103384,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1435,
"open": 7.23,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 30900,
"amount": 223375,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1436,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.23,
"vol": 19300,
"amount": 139538,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1437,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.23,
"vol": 61600,
"amount": 445359,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1438,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.23,
"vol": 20800,
"amount": 150384,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1439,
"open": 7.23,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 39100,
"amount": 282481,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1440,
"open": 7.23,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 32800,
"amount": 236945,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1441,
"open": 7.23,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 78200,
"amount": 564782,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1442,
"open": 7.22,
"high": 7.23,
"low": 7.23,
"price": 7.22,
"vol": 46600,
"amount": 336706,
"avprice": 7.213
},
{
"date": 20230707,
"time": 1443,
"open": 7.22,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 98100,
"amount": 708461,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1444,
"open": 7.22,
"high": 7.21,
"low": 7.23,
"price": 7.21,
"vol": 287900,
"amount": 2078569,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1445,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 36700,
"amount": 264881,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1446,
"open": 7.21,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 22100,
"amount": 159520,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1447,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 63400,
"amount": 457538,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1448,
"open": 7.22,
"high": 7.23,
"low": 7.23,
"price": 7.21,
"vol": 67000,
"amount": 483977,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1449,
"open": 7.22,
"high": 7.22,
"low": 7.23,
"price": 7.22,
"vol": 57600,
"amount": 415923,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1450,
"open": 7.22,
"high": 7.21,
"low": 7.23,
"price": 7.21,
"vol": 79300,
"amount": 572599,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1451,
"open": 7.21,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 60800,
"amount": 438804,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1452,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 61900,
"amount": 446809,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1453,
"open": 7.21,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 234400,
"amount": 1690114,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1454,
"open": 7.2,
"high": 7.21,
"low": 7.22,
"price": 7.2,
"vol": 64100,
"amount": 462468,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1455,
"open": 7.21,
"high": 7.21,
"low": 7.22,
"price": 7.21,
"vol": 128500,
"amount": 926945,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1456,
"open": 7.21,
"high": 7.22,
"low": 7.22,
"price": 7.21,
"vol": 141400,
"amount": 1020555,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1457,
"open": 7.21,
"high": 7.21,
"low": 7.23,
"price": 7.21,
"vol": 51900,
"amount": 374693,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1458,
"open": 7.21,
"high": 7.21,
"low": 7.21,
"price": 7.21,
"vol": 0,
"amount": 0,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1459,
"open": 7.21,
"high": 7.21,
"low": 7.21,
"price": 7.21,
"vol": 0,
"amount": 0,
"avprice": 7.214
},
{
"date": 20230707,
"time": 1500,
"open": 7.22,
"high": 7.22,
"low": 7.22,
"price": 7.22,
"vol": 540100,
"amount": 3899522,
"avprice": 7.214
}
],
"name": "xxxxxx",
"yclose": 7.21,
"date": 20230707
}
],
"code": 0
}