换肤

锌业股份

i问董秘
企业号

000751

主营介绍

  • 主营业务:

    锌、铅、硫酸及综合利用产品的生产、销售。

  • 产品类型:

    锌及锌合金、阴极铜、精铅、硫酸、有色金属贸易

  • 产品名称:

    锌及锌合金 、 阴极铜 、 精铅 、 硫酸 、 有色金属贸易

  • 经营范围:

    道路危险货物运输,道路货物运输(不含危险货物),危险化学品仓储,住宿服务,餐饮服务,洗浴服务(依法须经批准的项目,经相关部门批准后方可开展经营活动,具体经营项目以审批结果为准)一般项目:货物进出口,常用有色金属冶炼,贵金属冶炼,有色金属压延加工,金银制品销售,普通货物仓储服务(不含危险化学品等需许可审批的项目),金属废料和碎屑加工处理,非金属废料和碎屑加工处理,非金属矿及制品销售,外卖递送服务,商业综合体管理服务,会议及展览服务,养生保健服务(非医疗),游乐园服务,健身休闲活动,台球活动(除依法须经批准的项目外,凭营业执照依法自主开展经营活动)

运营业务数据

最新公告日期:2025-08-27 
业务名称 2025-06-30 2024-12-31 2023-12-31 2022-12-31 2022-06-30
产量:铅(吨) 1.36万 2.69万 2.72万 3.30万 -
产量:铜(吨) 5.84万 8.57万 11.76万 9.13万 -
产量:锌(吨) 13.55万 27.91万 28.01万 28.50万 -
产量:硫酸(吨) - 58.19万 84.76万 77.13万 -
葫芦岛宏跃北方铜业有限责任公司营业收入(元) - 72.80亿 - - -
产量:铅锌及综合产品销售(吨) - 102.45万 133.34万 - -
销量:铅锌及综合产品销售(吨) - 100.64万 141.69万 - -
铅锌及综合产品销售产量(吨) - - - 147.60万 -
铅锌及综合产品销售销量(吨) - - - 113.11万 -
铅产量(吨) - - - - 1.60万
锌产量(吨) - - - - 14.50万

主营构成分析

报告期
报告期

加载中...

营业收入 X

单位(%) 单位(万元)
业务名称 营业收入(元) 收入比例 营业成本(元) 成本比例 主营利润(元) 利润比例 毛利率
加载中...
注:通常在中报、年报时披露 

主要客户及供应商

您对此栏目的评价: 有用 没用 提建议
前5大客户:共销售了56.53亿元,占营业收入的36.23%
  • 富利铜业(绥中)有限公司
  • 宁波金田高导新材料有限公司
  • 江西铜业(深圳)国际投资控股有限公司
  • 乌鲁木齐天山星贵金属有限公司
  • 天津大无缝铜材有限公司
  • 其他
客户名称 销售额(元) 占比
富利铜业(绥中)有限公司
22.45亿 14.38%
宁波金田高导新材料有限公司
11.80亿 7.56%
江西铜业(深圳)国际投资控股有限公司
9.62亿 6.17%
乌鲁木齐天山星贵金属有限公司
6.60亿 4.23%
天津大无缝铜材有限公司
6.07亿 3.89%
前5大供应商:共采购了56.60亿元,占总采购额的36.70%
  • 江苏汇鸿国际集团中天控股有限公司
  • 建发物流集团有限公司
  • 浙江祥云科技股份有限公司
  • 赤峰富邦铜业有限责任公司
  • 国网辽宁省电力有限公司葫芦岛供电公司
  • 其他
供应商名称 采购额(元) 占比
江苏汇鸿国际集团中天控股有限公司
18.82亿 12.20%
建发物流集团有限公司
18.17亿 11.78%
浙江祥云科技股份有限公司
7.00亿 4.54%
赤峰富邦铜业有限责任公司
6.73亿 4.37%
国网辽宁省电力有限公司葫芦岛供电公司
5.88亿 3.81%
前5大客户:共销售了56.88亿元,占营业收入的36.31%
  • 江西铜业(深圳)国际投资控股有限公司
  • 五矿有色金属股份有限公司
  • 葫芦岛市龙港区良正贸易有限公司
  • 江铜华北(天津)铜业有限公司
  • 江西铜业华东铜材有限公司
  • 其他
客户名称 销售额(元) 占比
江西铜业(深圳)国际投资控股有限公司
24.11亿 15.39%
五矿有色金属股份有限公司
11.78亿 7.52%
葫芦岛市龙港区良正贸易有限公司
7.42亿 4.73%
江铜华北(天津)铜业有限公司
7.23亿 4.62%
江西铜业华东铜材有限公司
6.34亿 4.05%
前5大供应商:共采购了67.79亿元,占总采购额的37.58%
  • 建发物流集团有限公司
  • 江苏汇鸿国际集团中天控股有限公司
  • 建发(重庆)有限公司
  • 浙江祥云科技股份有限公司
  • 国网辽宁省电力有限公司葫芦岛供电公司
  • 其他
供应商名称 采购额(元) 占比
建发物流集团有限公司
23.95亿 13.28%
江苏汇鸿国际集团中天控股有限公司
23.24亿 12.89%
建发(重庆)有限公司
8.12亿 4.50%
浙江祥云科技股份有限公司
6.35亿 3.52%
国网辽宁省电力有限公司葫芦岛供电公司
6.12亿 3.39%
前5大客户:共销售了66.55亿元,占营业收入的35.67%
  • 江西铜业(深圳)国际投资控股有限公司
  • 云锡贸易(上海)有限公司
  • 五矿有色金属股份有限公司
  • 葫芦岛市龙港区良正贸易有限公司
  • 云南锡业集团物流有限公司
  • 其他
客户名称 销售额(元) 占比
江西铜业(深圳)国际投资控股有限公司
24.45亿 13.11%
云锡贸易(上海)有限公司
13.40亿 7.18%
五矿有色金属股份有限公司
13.35亿 7.16%
葫芦岛市龙港区良正贸易有限公司
8.14亿 4.36%
云南锡业集团物流有限公司
7.21亿 3.86%
前5大供应商:共采购了73.52亿元,占总采购额的41.32%
  • 建发物流集团有限公司
  • 广州圣联新材料科技有限公司
  • 海南瓯琼金属材料有限公司
  • 江苏汇鸿国际集团中天控股有限公司
  • 阳泉纳谷物贸有限责任公司
  • 其他
供应商名称 采购额(元) 占比
建发物流集团有限公司
23.27亿 13.08%
广州圣联新材料科技有限公司
14.19亿 7.97%
海南瓯琼金属材料有限公司
13.69亿 7.69%
江苏汇鸿国际集团中天控股有限公司
12.31亿 6.92%
阳泉纳谷物贸有限责任公司
10.07亿 5.66%
前5大客户:共销售了107.03亿元,占营业收入的46.85%
  • 江西铜业(深圳)国际投资控股有限公司
  • 兰州新区慧达商贸有限公司
  • 五矿有色金属股份有限公司
  • 兰州新区路港国际供应链管理有限公司
  • 山西兆丰信远物资经销有限公司
  • 其他
客户名称 销售额(元) 占比
江西铜业(深圳)国际投资控股有限公司
27.95亿 12.24%
兰州新区慧达商贸有限公司
27.15亿 11.88%
五矿有色金属股份有限公司
25.92亿 11.35%
兰州新区路港国际供应链管理有限公司
15.56亿 6.81%
山西兆丰信远物资经销有限公司
10.46亿 4.58%
前5大供应商:共采购了118.15亿元,占总采购额的55.13%
  • 建发物流集团有限公司
  • 温州杭兴贸易有限公司
  • 海南瓯琼金属材料有限公司
  • 温州多弗工贸有限公司
  • 深圳前海科珀实业有限公司
  • 其他
供应商名称 采购额(元) 占比
建发物流集团有限公司
43.70亿 20.39%
温州杭兴贸易有限公司
21.10亿 9.85%
海南瓯琼金属材料有限公司
18.37亿 8.57%
温州多弗工贸有限公司
18.12亿 8.45%
深圳前海科珀实业有限公司
16.86亿 7.87%
前5大客户:共销售了19.75亿元,占营业收入的29.01%
  • 河钢股份有限公司
  • 葫芦岛市龙港区良正贸易有限公司
  • 山东黄金冶炼有限公司
  • 上海瑜鸿实业有限公司
  • 葫芦岛市德胜金属有限公司
  • 其他
客户名称 销售额(元) 占比
河钢股份有限公司
5.24亿 7.70%
葫芦岛市龙港区良正贸易有限公司
4.58亿 6.73%
山东黄金冶炼有限公司
3.56亿 5.23%
上海瑜鸿实业有限公司
3.52亿 5.18%
葫芦岛市德胜金属有限公司
2.84亿 4.17%
前5大供应商:共采购了36.26亿元,占总采购额的55.35%
  • 建发物流集团有限公司
  • GLENCORE INTERNATION
  • 华利行(天津)国际贸易有限公司
  • 国网辽宁省电力有限公司葫芦岛供电公司
  • 江苏筑正实业有限公司
  • 其他
供应商名称 采购额(元) 占比
建发物流集团有限公司
17.25亿 26.33%
GLENCORE INTERNATION
4.89亿 7.46%
华利行(天津)国际贸易有限公司
4.84亿 7.38%
国网辽宁省电力有限公司葫芦岛供电公司
4.78亿 7.30%
江苏筑正实业有限公司
4.51亿 6.88%

董事会经营评述

  一、报告期内公司从事的主要业务  (一)所属的行业发展情况  中国是世界第一大锌、铜等有色金属消费国。  锌具有良好的压延性、抗腐性和耐磨性,且易于加工,广泛应用于有色、冶金、建材、轻工、机电、化工、汽车、军工、煤炭和石油等行业和部门,是重要的有色金属原材料。在初端应用方面,全球锌消费有一半以上应用于防腐蚀镀层(镀锌板),其次是用于生产压铸合金,其余用于黄铜、电池、锌化工及颜料生产。从行业上看,房地产及建筑业、汽车工业、基础设施建设行业等是锌的主要需求行业。锌也常和铝制成合金,以获得强度高、延展性好的铸件。锌作为基础原材料,在国民经济中占有十分重要的地位,中国长期以来是全球锌产量最多的国家... 查看全部▼

  一、报告期内公司从事的主要业务
  (一)所属的行业发展情况
  中国是世界第一大锌、铜等有色金属消费国。
  锌具有良好的压延性、抗腐性和耐磨性,且易于加工,广泛应用于有色、冶金、建材、轻工、机电、化工、汽车、军工、煤炭和石油等行业和部门,是重要的有色金属原材料。在初端应用方面,全球锌消费有一半以上应用于防腐蚀镀层(镀锌板),其次是用于生产压铸合金,其余用于黄铜、电池、锌化工及颜料生产。从行业上看,房地产及建筑业、汽车工业、基础设施建设行业等是锌的主要需求行业。锌也常和铝制成合金,以获得强度高、延展性好的铸件。锌作为基础原材料,在国民经济中占有十分重要的地位,中国长期以来是全球锌产量最多的国家,目前国内终端消费于建筑领域的锌占据半数,其次是运输、基建、工业机械和消费品。我国的锌下游产业具有国际市场竞争优势,这不仅有利于我国锌上游产业的发展,也有利于我国建立和维护锌产业链国际竞争优势。在锌的主要终端消费市场中,汽车、电力及建筑行业在过去几年均有很大幅度的增长,这种增长趋势预计在未来一段时间内还会继续。
  铜是重要金属资源,铜产品应用领域广泛,在国民经济和国防建设中有着广泛用途,国内铜消费增长动力主要来自家电、地产、新能源、半导体行业。另外,随着我国新基建的建设和新能源产业的发展,长期来看铜需求有着广阔的增长空间。国内铜消费需求不断增长,为铜冶炼企业的发展提供了保障。电气、电子、建筑、交通等领域的投资增长,铜的消费需求随之提升。随着我国城市化进程的不断推进,新基建和新能源领域的快速发展,预计铜需求将保持增长趋势。随着政府对碳中和的重视,推动可再生能源和绿色技术的政治和经济推动力越来越强。相比传统发电方式和汽车燃料,电能是所有能源中优质的中介载体,而电的输入、储存、输出均绕不开最成熟也是性价比高的导体材料——铜。
  公司现有有色金属产品锌、铅、铜、副产硫酸、铟、黄金、白银等,在产能、规模、装备及技术实力方面均处于行业前列,在国内同行业具有重要地位。
  (二)主要业务
  公司的主要业务为有色金属锌、铜冶炼及深加工产品,同时综合回收有价金属镉、铟、金、银等,并副产铅、硫酸、硫酸锌等。
  (三)主要产品及用途
  公司主要产品有锌、锌合金、铜,同时综合回收有价金属镉、铟、金、银等,并副产铅、硫酸、硫酸锌等。
  锌是重要的有色金属原材料。目前,锌在有色金属的消费中仅次于铜和铝,锌金属具有良好的压延性、耐磨性和抗腐性,能与多种金属制成物理与化学性能更加优良的合金。锌用途广泛,防腐蚀的镀锌(如镀锌板),广泛用于冶金、机电、汽车、建筑、船舶、轻工等行业,约占锌用量的46%;铸造锌合金,主要为压铸件,用于汽车、轻工等行业,约占15%;氧化锌,广泛用于橡胶、涂料、搪瓷、医药、印刷、纤维等工业,约占11%;用于制造干电池,以锌饼、锌板形式,约占13%。
  铜是与人类关系非常密切的有色金属,被广泛地应用于电气、轻工、机械制造、建筑工业、国防工业等领域,在中国有色金属材料的消费中仅次于铝。铜在电气、电子工业中应用最广、用量最大,占总消费量一半以上。用于各种电缆和导线,电机和变压器,开关以及印刷线路板的制造中。在机械和运输车辆制造中,用于制造工业阀门和配件、仪表、滑动轴承、模具、热交换器和泵等。
  硫酸主要应用于化肥、农药、染料、颜料、塑料、化纤、炸药以及各种硫酸盐的制造。在石油的炼制、有色金属的冶炼、钢铁的酸洗处理、制革过程以及炼焦业、轻纺业都有广泛的应用。
  (四)经营模式
  公司按照主要设备的生产能力和运行状态,结合市场情况和产品需求制定合理的生产计划,协调公司内外部资源,有效组织产品的冶炼生产和市场营销。
  1.采购模式
  公司根据年度的生产设备的检修状况,以及设备实际生产能力确定生产计划,测算出原料消耗的所需数量,以及考虑安全库存的因素,综合确定年度的采购计划。实际执行时,每月根据月度生产计划、物资库存数量、年度采购计划以及对当前市场行情的分析确定月度采购计划。采购部门根据每月收到的采购申请,通过询比价、招标采购、定点定价等方式,依照法律法规和公司制度规定,进行“计划分解”→“供应商选择”→“采购筛选”,严格遵守审批流程逐级审批,同时针对特殊情况,制定紧急物资采购和试用物资采购等相关制度规范。
  2.生产模式
  公司的生产模式根据生产设备的实际能力、客户订单及中长期需求预计为导向,根据公司产品库存情况制定整体生产计划,并根据实际订单及时调整生产计划,实施生产。公司建立了健全的能源、质量、环境、职业健康安全管理四体系,运行良好,安全可靠,产品品质稳定。
  3.销售模式
  公司通过对市场价格的调研、搜集、整理和分析,比对各个主流资讯平台数据,制定出各产品指导价格,监督执行。公司立足于提高国内市场占有率,在各长期战略合作伙伴的基础上,不断发掘新机遇、开发新市场,形成传统市场和新开市场互补格局。
  (五)市场地位
  2025年1-6月安泰科统计:样本企业锌及锌合金累计产量为294.0万吨,公司锌金属产品产量13.55万吨,占国内锌金属产量的4.61%;样本企业精铅产量244.8万吨,公司铅金属产品产量1.36万吨,占国内铅金属产量的0.56%;样本企业预估累计生产阴极铜646万吨,公司子公司葫芦岛宏跃北方铜业有限责任公司铜金属产品产量5.84万吨,占国内铜金属产量的0.90%。
  公司在产能、规模、装备及技术实力方面均处于地区前列,在国内有色冶炼行业具有重要地位。
  (六)报告期经营情况概述
  报告期内,有色金属行业经历了深度调整,铜精矿市场加工费振荡下跌,锌精矿市场加工费有所回升,硫酸及黄金、白银市场价格出现上涨,锌铜市场价格剧烈震荡,公司冶炼环节效益承压尤为突出。面对错综复杂的市场环境,公司多措并举,原料采购通过采取长单战略及开发新兴市场等举措,保证了公司的原料供应,同时密切追踪市场动态,灵活调整营销策略,在变化中积极捕捉市场资源,推动技术创新与工艺升级,为公司稳定发展提供了有力支撑。2025上半年公司实现营业收入891,349.20万元,比上年同期上升23.92%;实现归属于上市公司股东的净利润6,265.37万元,比上年同期上升了99.07%.
  1.生产环节多方发力,保障稳定高效运行
  公司围绕生产保障与效能提升,从原料适应、设备运维、工艺优化等多方面发力,确保生产稳定并推动产量增长。一是各生产环节积极适应新的原料结构,克服原料品质变化等困难,通过精细配料操作,硫化矿供应量满足生产需要;二是周密部署设备检修,在保障设备稳定运行的基础上,于检修期间保持产量稳定,确保多种产品质量连续稳定达标;三是持续优化工艺技术,根据生产状况优化相关环节运行方式,提升主产品产量,推动小品种回收率和产量稳步增长。
  2.强化市场研判,防范经营风险能力明显提升
  面对加工费持续走低,下游产品需求又显疲软的双重困境,公司主动紧跟市场动态,精准调整营销策略,通过强化风险防控、着力提升效益,全力保障生产需求稳定。一是提前布局长单合同,进口矿加工费优于市场水平,通过“现货锁汇+期货套保”双轨机制,有效应对汇率市场波动风险。国内原料采购方面,公司在巩固传统采购阵地的基础上积极开发新兴市场,采购品类涵盖国内多种矿产品及中间产品,其中多金属矿采购成效显著,为生产运行和效益达成提供了有力保障;燃料采取趋势采购、新品种开发、稳价提质等手段,节约了采购成本;二是大力开发新兴市场,紧跟市场价格走势,统筹长单现货销售,实现产销平衡,电解铜销售趋于稳定,锌品销售保持行业领先水平;择机销售小品种及化工产品取得较好价格效益;三是严控采购计划,注重提高采购性价比,通过优化渠道、行业对标、集中采购等系列措施,保障生产检修和技改项目备件材料及时供应,实现挖潜;四是持续加强与海关等监管部门的沟通协调,针对进口矿品种增加、多口岸同步作业等实际情况,优化进口货物运转组织流程,保障了进口业务的有序开展,实现了预期效益。
  3.深化精细化管理,开源节流成效显著
  为有效降低成本,公司从生产、财务及外部协调与内部管控等多方面采取措施并取得显著成效。一是生产系统以节能降耗为核心,强化工艺技术创新与原燃料结构优化,严格执行成本动态预算考核,进一步挖掘生产潜力,使得生产系统的原料费、制造费用及能源费用均实现大幅下降。各生产环节通过配入多品种物料、推进相关试验、处理各类中间物料等方式,为降低矿耗、回收有价金属等发挥了积极作用;二是财务系统强化资金运营管理,不断优化融资手段,有效降低了相关支出。同时,充分运用地方税费政策,获得了税费减征及退税;三是加强与外供能源单位的沟通协商,在价格方面获取有利条件;同时,强化设备巡检维护,严格管控设备检修及工程建设费用,通过修旧利废、规范结算、合理安排外委施工及设备材料循环利用等方式,实现成本节约。
  4.深研工艺技术革新,激发创新活力
  公司结合自身工艺特点和生产实际,持续推进技术创新,在生产提质增效方面取得积极成效。一是锌冶炼环节提升工序衔接效率,浸出渣中目标金属含量控制达到历史较好水平;锌品生产围绕关键环节开展技术攻关,产品直产率与一次交检合格率均保持较高水平,生产品种有所增加,且聚焦大客户需求,不断完善热镀锌型号规格,进一步提升了品牌影响力;二是其他冶炼环节通过优化相关炉体生产工艺操作,有效降低了炉渣中目标金属含量,提升了金属回收量;相关环保设备投入运行并达到预期效果,同时通过对风机、凉水塔等设备的改造,主系统生产质量与效率持续提升;三是资源综合利用方面,通过对蒸发装置的改造,提升了产品中目标成分含量的控制精度,降低了蒸汽单耗,实现了成本节约。同时,通过对转炉燃烧装置的改造,精准调控燃烧比例,降低了燃气消耗与烟尘排放,实现了节能环保双赢。

  二、核心竞争力分析
  公司具有多方面竞争优势:
  (1)区域优势明显,交通便利。公司位于渤海湾北部,东临锦州,西接山海关,南临辽东湾。地处东北亚、东北、京津冀三大经济圈交汇点的葫芦岛市。公司毗邻天然不冻良港葫芦岛港,距葫芦岛港3千米,距锦州港15千米;厂区铁路专线与国铁相连,距京沈高速公路12千米:距锦州湾机场40千米,距山海关机场100千米;水路、公路、铁路、航空交通发达,物流便利且成本较低。
  (2)公司拥有享誉国内外的葫锌(HX)品牌,主导产品葫锌(HX)牌锌锭获国家产品质量免检证书,电解铜在上海金属交易所注册,硫酸获国家金质奖,精锌、精镉、锌粉获国家银质奖,铟锭获辽宁名牌产品。拥有国家合格认定委员会认定的检测中心,是国家标准锌锭、锌粉和行业标准锌精矿、镉锭等的起草单位,是国家标准化委员会认可的镉标准、锌锭标准、锌合金标准、锌精矿标准等一系列重金属矿及产品标准的定点研制单位。面对市场形势变化及挑战,公司积极关注市场动态,锚定行业前沿,在“专、精、特、新”产品上加大科技研发力度,进一步夯实冶炼产业基础,加快培育新质生产力,提升综合竞争力。着力实施生产结构调整,加大工艺再造、技术改造步伐,实现了“葫锌”品牌系列产品特别是高端产品的专炉定制,持续放大品牌效应。
  (3)技术熟练的职工队伍。公司作为一个有着80多年历史的老牌冶炼企业,通过几十年的生产积累沉淀,培养了一支熟练从事铅、锌冶炼的职工队伍和一批具有丰富实践经验的技术骨干及科研人员,积累了丰富的技术管理、生产管理和项目施工管理等方面的经验。
  (4)日臻完善的管理模式。建立了IATF16949汽车质量管理体系;取得辽宁省应急管理厅颁发的有色重金属冶炼安全生产标准化二级企业等级证书;公司及全资子公司葫芦岛宏跃北方铜业有限责任公司先后通过质量管理、环境管理、职业健康安全管理及能源管理体系认证,通过了国家级绿色工厂评审并纳入“第五批绿色制造体系建设示范名单”;取得辽宁省应急管理厅颁发的有色重金属冶炼安全生产标准化二级企业等级证书。
  (5)注重关系营销与客户关怀。随着市场竞争的不断变化,公司愈发意识到顾客自身的价值判断与选择上的依赖对未来发展的重要意义,作为有效率的管理者,应善于为顾客着想,维护顾客利益,通过自我革新以满足客户复杂多变的需求,为既有及潜在客户提供产品和服务,久而久之,成功地在客户之间构建信任与自信,从而建立一种长远的良好合作关系。

  三、公司面临的风险和应对措施
  宏观经济存在波动风险:由于国内外宏观经济政策的调整以及全球经济形势的变化,公司下游行业的需求若出现波动,会直接对公司的经营业绩产生影响。为应对这一情况,公司计划增强风险预判与战略响应方面的能力,持续关注国家政策的走向和经济发展趋势,建立能够动态调整的机制。通过优化内部管理体系、健全经营策略预案,来切实应对市场需求的变化。结合金属冶炼行业的特点,提前规划技术升级和结构调整工作,以此提高公司抵御市场风险的能力。此外,还要加强全流程的风险管控,着重防范原材料价格波动、技术更新换代以及管理效能欠缺等可能存在的风险。具体将通过加强产学研协同创新、推动绿色低碳转型、健全供应链弹性机制等方式,打造长期可持续发展的能力,从而在复杂的经济环境中抓住战略机遇,实现经营业绩的稳定增长和质量提升。
  市场竞争风险:目前金属冶炼行业面临着产品同质化的难题,企业必须加快战略转型的步伐,才能避免被市场淘汰。具体的应对办法包括:不断优化产品结构,对现有产品进行改造和升级;主动研发适应新产业需求的高端产品,以此强化品牌的核心竞争力,扩大品牌在市场中的影响力;同时提供优质且可靠的产品与服务,从而争取到高端且稳定的客户群体,为公司积累良好的口碑,最终在国内外市场中率先占据有利地位。 收起▲

产品价格

数据截至(20251209)
["\u7f8e\u5143\/\u5428","\u7f8e\u5143\/\u5428"]
20251209,3.92,11695.00,-4.1564792176039,0,20251209
[[20241210,3.25,9067,"SJ"],[20241211,3.34,9077,"SJ"],[20241212,3.35,9038.5,"SJ"],[20241213,3.22,8989,"SJ"],[20241214,3.22,8989,"SJ"],[20241215,3.22,8989,"SJ"],[20241216,3.21,8932,"SJ"],[20241217,3.09,8851.5,"SJ"],[20241218,3.06,8905.5,"SJ"],[20241219,3.05,8795.5,"SJ"],[20241220,3.02,8793,"SJ"],[20241221,3.02,8793,"SJ"],[20241222,3.02,8793,"SJ"],[20241223,2.91,8838,"SJ"],[20241224,2.96,8847.5,"SJ"],[20241225,2.91,8847.5,"SJ"],[20241226,2.9,8847.5,"SJ"],[20241227,2.94,8843,"SJ"],[20241228,2.94,8843,"SJ"],[20241229,2.94,8843,"SJ"],[20241230,2.89,8833,"SJ"],[20241231,2.81,8706,"SJ"],[20250101,2.81,8706,"SJ"],[20250102,2.76,8685.5,"SJ"],[20250103,2.71,8701,"SJ"],[20250104,2.71,8701,"SJ"],[20250105,2.71,8701,"SJ"],[20250106,2.76,8893.5,"SJ"],[20250107,2.81,8886,"SJ"],[20250108,2.76,8847,"SJ"],[20250109,2.77,8960.5,"SJ"],[20250110,2.71,8995.5,"SJ"],[20250111,2.71,8995.5,"SJ"],[20250112,2.71,8995.5,"SJ"],[20250113,2.78,8980,"SJ"],[20250114,2.84,9016,"SJ"],[20250115,2.8,9020,"SJ"],[20250116,2.85,9135,"SJ"],[20250117,2.85,9132,"SJ"],[20250118,2.85,9132,"SJ"],[20250119,2.85,9132,"SJ"],[20250120,2.84,9043.5,"SJ"],[20250121,2.8,9067,"SJ"],[20250122,2.78,9123,"SJ"],[20250123,2.78,9056,"SJ"],[20250124,2.79,9218,"SJ"],[20250125,2.79,9218,"SJ"],[20250126,2.79,9218,"SJ"],[20250127,2.81,9051,"SJ"],[20250128,2.81,8890.5,"SJ"],[20250129,2.81,8881,"SJ"],[20250130,2.81,8975,"SJ"],[20250131,2.81,8949.5,"SJ"],[20250201,2.81,8949.5,"SJ"],[20250202,2.81,8949.5,"SJ"],[20250203,2.81,8866.5,"SJ"],[20250204,2.81,8993,"SJ"],[20250205,2.82,9025,"SJ"],[20250206,2.84,9165,"SJ"],[20250207,2.87,9288,"SJ"],[20250208,2.87,9288,"SJ"],[20250209,2.87,9288,"SJ"],[20250210,2.9,9287.5,"SJ"],[20250211,2.88,9245,"SJ"],[20250212,2.86,9277.5,"SJ"],[20250213,2.84,9362,"SJ"],[20250214,2.84,9812,"SJ"],[20250215,2.84,9812,"SJ"],[20250216,2.84,9812,"SJ"],[20250217,2.84,9291,"SJ"],[20250218,2.78,9295,"SJ"],[20250219,2.8,9433,"SJ"],[20250220,2.82,9514.5,"SJ"],[20250221,2.81,9494,"SJ"],[20250222,2.81,9494,"SJ"],[20250223,2.81,9494,"SJ"],[20250224,2.84,9490,"SJ"],[20250225,2.81,9463,"SJ"],[20250226,2.85,9504,"SJ"],[20250227,2.83,9415.5,"SJ"],[20250228,2.81,9363.5,"SJ"],[20250301,2.81,9363.5,"SJ"],[20250302,2.81,9363.5,"SJ"],[20250303,2.82,9360.5,"SJ"],[20250304,2.85,9395,"SJ"],[20250305,2.84,9541,"SJ"],[20250306,2.91,9654,"SJ"],[20250307,2.99,9664,"SJ"],[20250308,2.99,9664,"SJ"],[20250309,2.99,9664,"SJ"],[20250310,3.07,9547,"SJ"],[20250311,3.1,9628,"SJ"],[20250312,3.03,9766,"SJ"],[20250313,3.02,9702.5,"SJ"],[20250314,3.07,9759,"SJ"],[20250315,3.07,9759,"SJ"],[20250316,3.07,9759,"SJ"],[20250317,3.05,9748,"SJ"],[20250318,3.06,9834,"SJ"],[20250319,3.04,9914,"SJ"],[20250320,3.04,9911.5,"SJ"],[20250321,3.02,9829,"SJ"],[20250322,3.02,9829,"SJ"],[20250323,3.02,9829,"SJ"],[20250324,3.02,9978,"SJ"],[20250325,3.08,9982,"SJ"],[20250326,3.1,9884,"SJ"],[20250327,3.02,9787,"SJ"],[20250328,2.97,9795,"SJ"],[20250329,2.97,9795,"SJ"],[20250330,2.97,9795,"SJ"],[20250331,2.91,9673,"SJ"],[20250401,2.94,9652,"SJ"],[20250402,2.93,9646,"SJ"],[20250403,2.94,9397,"SJ"],[20250404,2.94,8830.5,"SJ"],[20250405,2.94,8830.5,"SJ"],[20250406,2.94,8830.5,"SJ"],[20250407,2.65,8825,"SJ"],[20250408,2.61,8760,"SJ"],[20250409,2.65,8539,"SJ"],[20250410,2.69,8978,"SJ"],[20250411,2.69,9180,"SJ"],[20250412,2.69,9180,"SJ"],[20250413,2.69,9180,"SJ"],[20250414,2.77,9212.5,"SJ"],[20250415,2.73,9094,"SJ"],[20250416,2.7,9083,"SJ"],[20250417,2.72,9104,"SJ"],[20250418,2.72,9104,"SJ"],[20250419,2.72,9104,"SJ"],[20250420,2.72,9104,"SJ"],[20250421,2.77,9104,"SJ"],[20250422,2.81,9293.5,"SJ"],[20250423,2.78,9416.5,"SJ"],[20250424,2.77,9410.5,"SJ"],[20250425,2.91,9364,"SJ"],[20250426,2.91,9364,"SJ"],[20250427,2.91,9364,"SJ"],[20250428,2.88,9365.5,"SJ"],[20250429,2.91,9487.5,"SJ"],[20250430,2.87,9204,"SJ"],[20250501,2.87,9195,"SJ"],[20250502,2.87,9376,"SJ"],[20250503,2.87,9376,"SJ"],[20250504,2.87,9376,"SJ"],[20250505,2.87,9376,"SJ"],[20250506,2.92,9500,"SJ"],[20250507,2.95,9486,"SJ"],[20250508,2.94,9413,"SJ"],[20250509,2.93,9485.5,"SJ"],[20250510,2.93,9485.5,"SJ"],[20250511,2.93,9485.5,"SJ"],[20250512,2.94,9590,"SJ"],[20250513,2.94,9534,"SJ"],[20250514,2.96,9649.5,"SJ"],[20250515,2.94,9537.5,"SJ"],[20250516,2.95,9534,"SJ"],[20250517,2.95,9534,"SJ"],[20250518,2.95,9534,"SJ"],[20250519,3.01,9545,"SJ"],[20250520,3.02,9530,"SJ"],[20250521,3.03,9532.5,"SJ"],[20250522,2.98,9493,"SJ"],[20250523,2.94,9595,"SJ"],[20250524,2.94,9595,"SJ"],[20250525,2.94,9595,"SJ"],[20250526,2.97,9595,"SJ"],[20250527,2.98,9653,"SJ"],[20250528,2.95,9682,"SJ"],[20250529,2.98,9641.5,"SJ"],[20250530,2.94,9623,"SJ"],[20250531,2.94,9623,"SJ"],[20250601,2.94,9623,"SJ"],[20250602,2.94,9655,"SJ"],[20250603,2.95,9643,"SJ"],[20250604,3.02,9673.5,"SJ"],[20250605,2.99,9834,"SJ"],[20250606,3.07,9795,"SJ"],[20250607,3.07,9795,"SJ"],[20250608,3.07,9795,"SJ"],[20250609,3.07,9849,"SJ"],[20250610,3.05,9854,"SJ"],[20250611,3.11,9730,"SJ"],[20250612,3.09,9779,"SJ"],[20250613,3.09,9658,"SJ"],[20250614,3.09,9658,"SJ"],[20250615,3.09,9658,"SJ"],[20250616,3.06,9738,"SJ"],[20250617,3.07,9820.5,"SJ"],[20250618,3.03,9841,"SJ"],[20250619,2.98,9712,"SJ"],[20250620,2.93,9945,"SJ"],[20250621,2.93,9945,"SJ"],[20250622,2.93,9945,"SJ"],[20250623,2.97,10035,"SJ"],[20250624,3.02,9930.5,"SJ"],[20250625,3.04,9810,"SJ"],[20250626,3.05,10115,"SJ"],[20250627,3.14,10051,"SJ"],[20250628,3.14,10051,"SJ"],[20250629,3.14,10051,"SJ"],[20250630,3.14,10040,"SJ"],[20250701,3.17,10061,"SJ"],[20250702,3.21,10045,"SJ"],[20250703,3.23,10120,"SJ"],[20250704,3.17,9970.5,"SJ"],[20250705,3.17,9970.5,"SJ"],[20250706,3.17,9970.5,"SJ"],[20250707,3.17,9893,"SJ"],[20250708,3.21,9925,"SJ"],[20250709,3.18,9635,"SJ"],[20250710,3.22,9752,"SJ"],[20250711,3.34,9637.5,"SJ"],[20250712,3.34,9637.5,"SJ"],[20250713,3.34,9637.5,"SJ"],[20250714,3.32,9555,"SJ"],[20250715,3.28,9564,"SJ"],[20250716,3.24,9563,"SJ"],[20250717,3.21,9586,"SJ"],[20250718,3.53,9667,"SJ"],[20250719,3.53,9667,"SJ"],[20250720,3.53,9667,"SJ"],[20250721,3.51,9773.5,"SJ"],[20250722,3.52,9818.5,"SJ"],[20250723,3.52,9862,"SJ"],[20250724,3.6,9861,"SJ"],[20250725,3.52,9788,"SJ"],[20250726,3.52,9788,"SJ"],[20250727,3.52,9788,"SJ"],[20250728,3.46,9783,"SJ"],[20250729,3.43,9733.5,"SJ"],[20250730,3.41,9699.5,"SJ"],[20250731,3.3,9606,"SJ"],[20250801,3.32,9535.5,"SJ"],[20250802,3.32,9535.5,"SJ"],[20250803,3.32,9535.5,"SJ"],[20250804,3.33,9622.5,"SJ"],[20250805,3.37,9576.5,"SJ"],[20250806,3.39,9604.5,"SJ"],[20250807,3.4,9636.5,"SJ"],[20250808,3.43,9627,"SJ"],[20250809,3.43,9627,"SJ"],[20250810,3.43,9627,"SJ"],[20250811,3.41,9643.5,"SJ"],[20250812,3.39,9661.5,"SJ"],[20250813,3.45,9746.5,"SJ"],[20250814,3.36,9665.5,"SJ"],[20250815,3.41,9621,"SJ"],[20250816,3.41,9621,"SJ"],[20250817,3.41,9621,"SJ"],[20250818,3.37,9626.5,"SJ"],[20250819,3.39,9621.5,"SJ"],[20250820,3.5,9576.5,"SJ"],[20250821,3.47,9611,"SJ"],[20250822,3.45,9643,"SJ"],[20250823,3.45,9643,"SJ"],[20250824,3.45,9643,"SJ"],[20250825,3.59,9643,"SJ"],[20250826,3.57,9707.5,"SJ"],[20250827,3.49,9682,"SJ"],[20250828,3.48,9703.5,"SJ"],[20250829,3.53,9805,"SJ"],[20250830,3.53,9805,"SJ"],[20250831,3.53,9805,"SJ"],[20250901,3.69,9804.5,"SJ"],[20250902,3.74,9773.5,"SJ"],[20250903,3.6,9873,"SJ"],[20250904,3.49,9813,"SJ"],[20250905,3.58,9881,"SJ"],[20250906,3.58,9881,"SJ"],[20250907,3.58,9881,"SJ"],[20250908,3.65,9810.5,"SJ"],[20250909,3.68,9822.5,"SJ"],[20250910,3.68,9847,"SJ"],[20250911,3.79,9926,"SJ"],[20250912,3.88,10004.5,"SJ"],[20250913,3.88,10004.5,"SJ"],[20250914,3.88,10004.5,"SJ"],[20250915,3.85,9986,"SJ"],[20250916,3.75,10071.5,"SJ"],[20250917,3.79,9894,"SJ"],[20250918,3.6,9895,"SJ"],[20250919,3.52,9904,"SJ"],[20250920,3.52,9904,"SJ"],[20250921,3.52,9904,"SJ"],[20250922,3.51,9921.5,"SJ"],[20250923,3.43,9900,"SJ"],[20250924,3.48,9862,"SJ"],[20250925,3.51,10312,"SJ"],[20250926,3.53,10125.5,"SJ"],[20250927,3.53,10125.5,"SJ"],[20250928,3.53,10125.5,"SJ"],[20250929,3.67,10233,"SJ"],[20250930,3.89,10300,"SJ"],[20251001,3.89,10263,"SJ"],[20251002,3.89,10455,"SJ"],[20251003,3.89,10537.5,"SJ"],[20251004,3.89,10537.5,"SJ"],[20251005,3.89,10537.5,"SJ"],[20251006,3.89,10609.5,"SJ"],[20251007,3.89,10643,"SJ"],[20251008,3.89,10738,"SJ"],[20251009,4.03,10866.5,"SJ"],[20251010,3.95,10735,"SJ"],[20251011,3.95,10735,"SJ"],[20251012,3.95,10735,"SJ"],[20251013,4.03,10617.5,"SJ"],[20251014,4.07,10600,"SJ"],[20251015,4.04,10702,"SJ"],[20251016,3.94,10495,"SJ"],[20251017,3.93,10527.5,"SJ"],[20251018,3.93,10527.5,"SJ"],[20251019,3.93,10527.5,"SJ"],[20251020,3.86,10581,"SJ"],[20251021,3.88,10612,"SJ"],[20251022,3.85,10600,"SJ"],[20251023,3.93,10797,"SJ"],[20251024,3.96,10807,"SJ"],[20251025,3.96,10807,"SJ"],[20251026,3.96,10807,"SJ"],[20251027,3.91,10987,"SJ"],[20251028,3.81,10917,"SJ"],[20251029,3.97,11067.5,"SJ"],[20251030,3.91,10949,"SJ"],[20251031,3.87,10901.5,"SJ"],[20251101,3.87,10901.5,"SJ"],[20251102,3.87,10901.5,"SJ"],[20251103,3.92,10872.5,"SJ"],[20251104,3.93,10600.5,"SJ"],[20251105,3.97,10603,"SJ"],[20251106,4.11,10723,"SJ"],[20251107,4.07,10720,"SJ"],[20251108,4.07,10720,"SJ"],[20251109,4.07,10720,"SJ"],[20251110,4.14,10800,"SJ"],[20251111,4.15,10777,"SJ"],[20251112,4.16,10833,"SJ"],[20251113,4.24,10942,"SJ"],[20251114,4.3,10851,"SJ"],[20251115,4.3,10851,"SJ"],[20251116,4.3,10851,"SJ"],[20251117,4.3,10799,"SJ"],[20251118,4.07,10649,"SJ"],[20251119,4.3,10784,"SJ"],[20251120,4.19,10789,"SJ"],[20251121,3.78,10685.5,"SJ"],[20251122,3.78,10685.5,"SJ"],[20251123,3.78,10685.5,"SJ"],[20251124,3.75,10795,"SJ"],[20251125,3.94,10876,"SJ"],[20251126,3.89,10978,"SJ"],[20251127,3.88,10934,"SJ"],[20251128,3.92,11004,"SJ"],[20251129,3.92,11004,"SJ"],[20251130,3.92,11004,"SJ"],[20251201,4.01,11299,"SJ"],[20251202,3.95,11285,"SJ"],[20251203,3.99,11437,"SJ"],[20251204,3.94,11472,"SJ"],[20251205,4.13,11645,"SJ"],[20251206,4.13,11645,"SJ"],[20251207,4.13,11645,"SJ"],[20251208,4.09,11695,"SJ"],[20251209,3.92,11695,"SJ"]]
null
20251209,3.92,3121.00,-4.1564792176039,0,20251209
[[20241210,3.25,3135,"SJ"],[20241211,3.34,3125.5,"SJ"],[20241212,3.35,3075,"SJ"],[20241213,3.22,3095.5,"SJ"],[20241214,3.22,3095.5,"SJ"],[20241215,3.22,3095.5,"SJ"],[20241216,3.21,3056,"SJ"],[20241217,3.09,3035.5,"SJ"],[20241218,3.06,2995,"SJ"],[20241219,3.05,2967,"SJ"],[20241220,3.02,2971.5,"SJ"],[20241221,3.02,2971.5,"SJ"],[20241222,3.02,2971.5,"SJ"],[20241223,2.91,2984.5,"SJ"],[20241224,2.96,3049,"SJ"],[20241225,2.91,3049,"SJ"],[20241226,2.9,3049,"SJ"],[20241227,2.94,3031.5,"SJ"],[20241228,2.94,3031.5,"SJ"],[20241229,2.94,3031.5,"SJ"],[20241230,2.89,3019,"SJ"],[20241231,2.81,2978.5,"SJ"],[20250101,2.81,2978.5,"SJ"],[20250102,2.76,2927,"SJ"],[20250103,2.71,2888,"SJ"],[20250104,2.71,2888,"SJ"],[20250105,2.71,2888,"SJ"],[20250106,2.76,2901.5,"SJ"],[20250107,2.81,2875.5,"SJ"],[20250108,2.76,2825,"SJ"],[20250109,2.77,2848,"SJ"],[20250110,2.71,2868,"SJ"],[20250111,2.71,2868,"SJ"],[20250112,2.71,2868,"SJ"],[20250113,2.78,2865.5,"SJ"],[20250114,2.84,2862.5,"SJ"],[20250115,2.8,2863,"SJ"],[20250116,2.85,2874.5,"SJ"],[20250117,2.85,2942,"SJ"],[20250118,2.85,2942,"SJ"],[20250119,2.85,2942,"SJ"],[20250120,2.84,2963.5,"SJ"],[20250121,2.8,2914,"SJ"],[20250122,2.78,2900,"SJ"],[20250123,2.78,2846.5,"SJ"],[20250124,2.79,2827.5,"SJ"],[20250125,2.79,2827.5,"SJ"],[20250126,2.79,2827.5,"SJ"],[20250127,2.81,2839,"SJ"],[20250128,2.81,2775,"SJ"],[20250129,2.81,2783,"SJ"],[20250130,2.81,2793.5,"SJ"],[20250131,2.81,2742,"SJ"],[20250201,2.81,2742,"SJ"],[20250202,2.81,2742,"SJ"],[20250203,2.81,2799,"SJ"],[20250204,2.81,2807.5,"SJ"],[20250205,2.82,2780,"SJ"],[20250206,2.84,2818,"SJ"],[20250207,2.87,2840,"SJ"],[20250208,2.87,2840,"SJ"],[20250209,2.87,2840,"SJ"],[20250210,2.9,2846.5,"SJ"],[20250211,2.88,2821,"SJ"],[20250212,2.86,2862.5,"SJ"],[20250213,2.84,2845.5,"SJ"],[20250214,2.84,2842.5,"SJ"],[20250215,2.84,2842.5,"SJ"],[20250216,2.84,2842.5,"SJ"],[20250217,2.84,2872.5,"SJ"],[20250218,2.78,2884,"SJ"],[20250219,2.8,2876,"SJ"],[20250220,2.82,2918.5,"SJ"],[20250221,2.81,2928,"SJ"],[20250222,2.81,2928,"SJ"],[20250223,2.81,2928,"SJ"],[20250224,2.84,2850.5,"SJ"],[20250225,2.81,2811.5,"SJ"],[20250226,2.85,2812,"SJ"],[20250227,2.83,2809,"SJ"],[20250228,2.81,2793,"SJ"],[20250301,2.81,2793,"SJ"],[20250302,2.81,2793,"SJ"],[20250303,2.82,2843,"SJ"],[20250304,2.85,2810.5,"SJ"],[20250305,2.84,2879,"SJ"],[20250306,2.91,2929,"SJ"],[20250307,2.99,2886.5,"SJ"],[20250308,2.99,2886.5,"SJ"],[20250309,2.99,2886.5,"SJ"],[20250310,3.07,2856.5,"SJ"],[20250311,3.1,2912.5,"SJ"],[20250312,3.03,2923.5,"SJ"],[20250313,3.02,2961,"SJ"],[20250314,3.07,2972.5,"SJ"],[20250315,3.07,2972.5,"SJ"],[20250316,3.07,2972.5,"SJ"],[20250317,3.05,2958,"SJ"],[20250318,3.06,2963,"SJ"],[20250319,3.04,2924.5,"SJ"],[20250320,3.04,2918.5,"SJ"],[20250321,3.02,2928,"SJ"],[20250322,3.02,2928,"SJ"],[20250323,3.02,2928,"SJ"],[20250324,3.02,2946,"SJ"],[20250325,3.08,2972,"SJ"],[20250326,3.1,2956,"SJ"],[20250327,3.02,2899.5,"SJ"],[20250328,2.97,2857,"SJ"],[20250329,2.97,2857,"SJ"],[20250330,2.97,2857,"SJ"],[20250331,2.91,2852.5,"SJ"],[20250401,2.94,2822,"SJ"],[20250402,2.93,2780.5,"SJ"],[20250403,2.94,2713.5,"SJ"],[20250404,2.94,2657,"SJ"],[20250405,2.94,2657,"SJ"],[20250406,2.94,2657,"SJ"],[20250407,2.65,2614.5,"SJ"],[20250408,2.61,2563,"SJ"],[20250409,2.65,2558,"SJ"],[20250410,2.69,2641,"SJ"],[20250411,2.69,2651.5,"SJ"],[20250412,2.69,2651.5,"SJ"],[20250413,2.69,2651.5,"SJ"],[20250414,2.77,2636,"SJ"],[20250415,2.73,2615,"SJ"],[20250416,2.7,2582,"SJ"],[20250417,2.72,2577,"SJ"],[20250418,2.72,2577,"SJ"],[20250419,2.72,2577,"SJ"],[20250420,2.72,2577,"SJ"],[20250421,2.77,2577,"SJ"],[20250422,2.81,2596,"SJ"],[20250423,2.78,2639.5,"SJ"],[20250424,2.77,2687.5,"SJ"],[20250425,2.91,2646.5,"SJ"],[20250426,2.91,2646.5,"SJ"],[20250427,2.91,2646.5,"SJ"],[20250428,2.88,2633.5,"SJ"],[20250429,2.91,2649.5,"SJ"],[20250430,2.87,2592.5,"SJ"],[20250501,2.87,2577.5,"SJ"],[20250502,2.87,2607.5,"SJ"],[20250503,2.87,2607.5,"SJ"],[20250504,2.87,2607.5,"SJ"],[20250505,2.87,2607.5,"SJ"],[20250506,2.92,2632.5,"SJ"],[20250507,2.95,2616.5,"SJ"],[20250508,2.94,2619,"SJ"],[20250509,2.93,2653.5,"SJ"],[20250510,2.93,2653.5,"SJ"],[20250511,2.93,2653.5,"SJ"],[20250512,2.94,2680,"SJ"],[20250513,2.94,2705,"SJ"],[20250514,2.96,2765,"SJ"],[20250515,2.94,2724.5,"SJ"],[20250516,2.95,2691.5,"SJ"],[20250517,2.95,2691.5,"SJ"],[20250518,2.95,2691.5,"SJ"],[20250519,3.01,2676.5,"SJ"],[20250520,3.02,2710.5,"SJ"],[20250521,3.03,2693,"SJ"],[20250522,2.98,2697.5,"SJ"],[20250523,2.94,2701.5,"SJ"],[20250524,2.94,2701.5,"SJ"],[20250525,2.94,2701.5,"SJ"],[20250526,2.97,2701.5,"SJ"],[20250527,2.98,2705.5,"SJ"],[20250528,2.95,2687,"SJ"],[20250529,2.98,2675.5,"SJ"],[20250530,2.94,2620,"SJ"],[20250531,2.94,2620,"SJ"],[20250601,2.94,2620,"SJ"],[20250602,2.94,2698,"SJ"],[20250603,2.95,2706.5,"SJ"],[20250604,3.02,2701.5,"SJ"],[20250605,2.99,2686,"SJ"],[20250606,3.07,2666,"SJ"],[20250607,3.07,2666,"SJ"],[20250608,3.07,2666,"SJ"],[20250609,3.07,2649.5,"SJ"],[20250610,3.05,2657.5,"SJ"],[20250611,3.11,2653.5,"SJ"],[20250612,3.09,2642.5,"SJ"],[20250613,3.09,2623,"SJ"],[20250614,3.09,2623,"SJ"],[20250615,3.09,2623,"SJ"],[20250616,3.06,2658,"SJ"],[20250617,3.07,2638.5,"SJ"],[20250618,3.03,2636.5,"SJ"],[20250619,2.98,2640.5,"SJ"],[20250620,2.93,2630.5,"SJ"],[20250621,2.93,2630.5,"SJ"],[20250622,2.93,2630.5,"SJ"],[20250623,2.97,2687,"SJ"],[20250624,3.02,2681.5,"SJ"],[20250625,3.04,2704.5,"SJ"],[20250626,3.05,2768,"SJ"],[20250627,3.14,2779,"SJ"],[20250628,3.14,2779,"SJ"],[20250629,3.14,2779,"SJ"],[20250630,3.14,2751.5,"SJ"],[20250701,3.17,2714,"SJ"],[20250702,3.21,2757.5,"SJ"],[20250703,3.23,2750.5,"SJ"],[20250704,3.17,2724,"SJ"],[20250705,3.17,2724,"SJ"],[20250706,3.17,2724,"SJ"],[20250707,3.17,2684.5,"SJ"],[20250708,3.21,2720.5,"SJ"],[20250709,3.18,2742.5,"SJ"],[20250710,3.22,2777,"SJ"],[20250711,3.34,2738.5,"SJ"],[20250712,3.34,2738.5,"SJ"],[20250713,3.34,2738.5,"SJ"],[20250714,3.32,2730,"SJ"],[20250715,3.28,2697,"SJ"],[20250716,3.24,2711,"SJ"],[20250717,3.21,2737,"SJ"],[20250718,3.53,2818.5,"SJ"],[20250719,3.53,2818.5,"SJ"],[20250720,3.53,2818.5,"SJ"],[20250721,3.51,2838.5,"SJ"],[20250722,3.52,2860,"SJ"],[20250723,3.52,2862,"SJ"],[20250724,3.6,2843.5,"SJ"],[20250725,3.52,2823.5,"SJ"],[20250726,3.52,2823.5,"SJ"],[20250727,3.52,2823.5,"SJ"],[20250728,3.46,2817.5,"SJ"],[20250729,3.43,2805,"SJ"],[20250730,3.41,2785.5,"SJ"],[20250731,3.3,2760.5,"SJ"],[20250801,3.32,2727,"SJ"],[20250802,3.32,2727,"SJ"],[20250803,3.32,2727,"SJ"],[20250804,3.33,2749.5,"SJ"],[20250805,3.37,2758,"SJ"],[20250806,3.39,2788.5,"SJ"],[20250807,3.4,2813,"SJ"],[20250808,3.43,2827,"SJ"],[20250809,3.43,2827,"SJ"],[20250810,3.43,2827,"SJ"],[20250811,3.41,2821,"SJ"],[20250812,3.39,2847.5,"SJ"],[20250813,3.45,2829,"SJ"],[20250814,3.36,2848.5,"SJ"],[20250815,3.41,2795,"SJ"],[20250816,3.41,2795,"SJ"],[20250817,3.41,2795,"SJ"],[20250818,3.37,2777,"SJ"],[20250819,3.39,2768.5,"SJ"],[20250820,3.5,2787,"SJ"],[20250821,3.47,2765.5,"SJ"],[20250822,3.45,2818,"SJ"],[20250823,3.45,2818,"SJ"],[20250824,3.45,2818,"SJ"],[20250825,3.59,2818,"SJ"],[20250826,3.57,2813.5,"SJ"],[20250827,3.49,2760.75,"SJ"],[20250828,3.48,2781,"SJ"],[20250829,3.53,2819,"SJ"],[20250830,3.53,2819,"SJ"],[20250831,3.53,2819,"SJ"],[20250901,3.69,2832.5,"SJ"],[20250902,3.74,2865,"SJ"],[20250903,3.6,2861,"SJ"],[20250904,3.49,2843.5,"SJ"],[20250905,3.58,2861,"SJ"],[20250906,3.58,2861,"SJ"],[20250907,3.58,2861,"SJ"],[20250908,3.65,2876.5,"SJ"],[20250909,3.68,2856,"SJ"],[20250910,3.68,2886.5,"SJ"],[20250911,3.79,2900,"SJ"],[20250912,3.88,2957,"SJ"],[20250913,3.88,2957,"SJ"],[20250914,3.88,2957,"SJ"],[20250915,3.85,2979,"SJ"],[20250916,3.75,2992,"SJ"],[20250917,3.79,2943.5,"SJ"],[20250918,3.6,2916.5,"SJ"],[20250919,3.52,2889,"SJ"],[20250920,3.52,2889,"SJ"],[20250921,3.52,2889,"SJ"],[20250922,3.51,2894,"SJ"],[20250923,3.43,2888.5,"SJ"],[20250924,3.48,2938,"SJ"],[20250925,3.51,2926.5,"SJ"],[20250926,3.53,2889.16,"SJ"],[20250927,3.53,2889.16,"SJ"],[20250928,3.53,2889.16,"SJ"],[20250929,3.67,2940.5,"SJ"],[20250930,3.89,2960,"SJ"],[20251001,3.89,2987.75,"SJ"],[20251002,3.89,3020.5,"SJ"],[20251003,3.89,3034.5,"SJ"],[20251004,3.89,3034.5,"SJ"],[20251005,3.89,3034.5,"SJ"],[20251006,3.89,3007,"SJ"],[20251007,3.89,3046,"SJ"],[20251008,3.89,3005,"SJ"],[20251009,4.03,3010.5,"SJ"],[20251010,3.95,3001.5,"SJ"],[20251011,3.95,3001.5,"SJ"],[20251012,3.95,3001.5,"SJ"],[20251013,4.03,3021,"SJ"],[20251014,4.07,2941.5,"SJ"],[20251015,4.04,2948,"SJ"],[20251016,3.94,2973,"SJ"],[20251017,3.93,2933.5,"SJ"],[20251018,3.93,2933.5,"SJ"],[20251019,3.93,2933.5,"SJ"],[20251020,3.86,2978.5,"SJ"],[20251021,3.88,2988,"SJ"],[20251022,3.85,3029,"SJ"],[20251023,3.93,3017.5,"SJ"],[20251024,3.96,3025.5,"SJ"],[20251025,3.96,3025.5,"SJ"],[20251026,3.96,3025.5,"SJ"],[20251027,3.91,3055,"SJ"],[20251028,3.81,3058,"SJ"],[20251029,3.97,3082.5,"SJ"],[20251030,3.91,3037.5,"SJ"],[20251031,3.87,3055.5,"SJ"],[20251101,3.87,3055.5,"SJ"],[20251102,3.87,3055.5,"SJ"],[20251103,3.92,3100,"SJ"],[20251104,3.93,3088.5,"SJ"],[20251105,3.97,3043,"SJ"],[20251106,4.11,3047,"SJ"],[20251107,4.07,3056.5,"SJ"],[20251108,4.07,3056.5,"SJ"],[20251109,4.07,3056.5,"SJ"],[20251110,4.14,3081,"SJ"],[20251111,4.15,3066.5,"SJ"],[20251112,4.16,3075,"SJ"],[20251113,4.24,3055,"SJ"],[20251114,4.3,3020.5,"SJ"],[20251115,4.3,3020.5,"SJ"],[20251116,4.3,3020.5,"SJ"],[20251117,4.3,2994,"SJ"],[20251118,4.07,2989,"SJ"],[20251119,4.3,2981,"SJ"],[20251120,4.19,3016,"SJ"],[20251121,3.78,2989,"SJ"],[20251122,3.78,2989,"SJ"],[20251123,3.78,2989,"SJ"],[20251124,3.75,3000,"SJ"],[20251125,3.94,2993,"SJ"],[20251126,3.89,3056.5,"SJ"],[20251127,3.88,3015,"SJ"],[20251128,3.92,3055.5,"SJ"],[20251129,3.92,3055.5,"SJ"],[20251130,3.92,3055.5,"SJ"],[20251201,4.01,3096.5,"SJ"],[20251202,3.95,3062.5,"SJ"],[20251203,3.99,3065,"SJ"],[20251204,3.94,3090.5,"SJ"],[20251205,4.13,3098,"SJ"],[20251206,4.13,3098,"SJ"],[20251207,4.13,3098,"SJ"],[20251208,4.09,3121,"SJ"],[20251209,3.92,3121,"SJ"]]
[[{"ZGB":"2823088646","LTGB":"2210479088","MGSY":"0.0099","JLR":"27983205.5200","code":"002716","name":"\u6e56\u5357\u767d\u94f6","zycp":"\u7535\u94f6","zybl":0.59965060848807}],[{"ZGB":"1125396942","LTGB":"1125392622","MGSY":"0.5513","JLR":"611617682.9400","code":"000688","name":"\u56fd\u57ce\u77ff\u4e1a","zycp":"\u949b\u767d\u7c89","zybl":0.53546484554374}],[{"ZGB":"1775635739","LTGB":"1775205464","MGSY":"0.2108","JLR":"374357743.8600","code":"000426","name":"\u5174\u4e1a\u94f6\u9521","zycp":"\u77ff\u4ea7\u94f6","zybl":0.36326608660795}],[{"ZGB":"700506244","LTGB":"700416244","MGSY":"0.0522","JLR":"36086324.5400","code":"600173","name":"\u5367\u9f99\u65b0\u80fd","zycp":"\u77ff\u4ea7\u8d38\u6613","zybl":0.67331441954682}],[{"ZGB":"1615630595","LTGB":"1409868779","MGSY":"0.0176","JLR":"28481656.6100","code":"000751","name":"\u950c\u4e1a\u80a1\u4efd","zycp":"\u9634\u6781\u94dc","zybl":0.4636306321038}],[{"ZGB":"2212887079","LTGB":"1992621386","MGSY":"0.0487","JLR":"107756934.0400","code":"600490","name":"\u9e4f\u6b23\u8d44\u6e90","zycp":"\u5176\u4ed6\u4e1a\u52a1","zybl":0.51420803799535}],[{"ZGB":"408763660","LTGB":"194880451","MGSY":"0.0399","JLR":"16291378.9100","code":"300774","name":"\u500d\u6770\u7279","zycp":"\u6c34\u5904\u7406\u89e3\u51b3\u65b9\u6848","zybl":0.63299817467203}],[{"ZGB":"242371000","LTGB":"235666000","MGSY":"-0.1060","JLR":"-24993926.4300","code":"002667","name":"\u5a01\u9886\u80a1\u4efd","zycp":"\u9502\u5316\u5408\u7269\u53ca\u884d\u751f\u54c1","zybl":0.47279907690058}],[{"ZGB":"1148073190","LTGB":"910458790","MGSY":"0.1400","JLR":"156347446.5000","code":"002237","name":"\u6052\u90a6\u80a1\u4efd","zycp":"\u9ec4\u91d1","zybl":0.63140630654027}],[{"ZGB":"2383000000","LTGB":"2383000000","MGSY":"0.3400","JLR":"807802492.0000","code":"601168","name":"\u897f\u90e8\u77ff\u4e1a","zycp":"\u6709\u8272\u91d1\u5c5e\u91c7\u9009\u51b6","zybl":0.83311124985203}],[{"ZGB":"632567479","LTGB":"275335681","MGSY":"0.2430","JLR":"153440396.7600","code":"600301","name":"\u534e\u9521\u6709\u8272","zycp":"\u9521\u952d","zybl":0.47769994957965}],[{"ZGB":"2776722265","LTGB":"2487099533","MGSY":"0.2499","JLR":"693834528.4500","code":"000975","name":"\u5c71\u91d1\u56fd\u9645","zycp":"\u94dc\u8d38\u6613","zybl":0.33673497263036}],[{"ZGB":"7404774511","LTGB":"7404774511","MGSY":"-0.0060","JLR":"-44081788.1700","code":"601212","name":"\u767d\u94f6\u6709\u8272","zycp":"\u9634\u6781\u94dc","zybl":0.47648099459216}],[{"ZGB":"2856976223","LTGB":"2285229347","MGSY":"-0.0045","JLR":"-12951476.1900","code":"000711","name":"ST\u4eac\u84dd","zycp":"\u4ea7\u54c1\u9500\u552e","zybl":0.94495075729356}],[{"ZGB":null,"LTGB":null,"MGSY":null,"JLR":null,"code":null,"name":"\u65b0\u5a01\u51cc","zycp":"\u950c\u7c89","zybl":0.49818372969889}],[{"ZGB":"1447013318","LTGB":"1436725522","MGSY":"-0.0045","JLR":"-6556320.6000","code":"000816","name":"\u667a\u6167\u519c\u4e1a","zycp":"\u52a8\u529b\u53ca\u7ec8\u7aef\u4ea7\u54c1","zybl":0.64221271140038}],[{"ZGB":"1508021588","LTGB":"1315065274","MGSY":"0.1500","JLR":"224794454.6400","code":"001203","name":"\u5927\u4e2d\u77ff\u4e1a","zycp":"\u94c1\u7cbe\u7c89","zybl":0.71069741127018}],[{"ZGB":"323395267","LTGB":"323390823","MGSY":"-0.1400","JLR":"-45008821.7000","code":"002114","name":"\u7f57\u5e73\u950c\u7535","zycp":"\u950c\u952d","zybl":0.81102921989464}],[{"ZGB":"4900000000","LTGB":"501153847","MGSY":"0.1165","JLR":"570866311.5800","code":"601061","name":"\u4e2d\u4fe1\u91d1\u5c5e","zycp":"\u6709\u8272\u91d1\u5c5e\u4ea7\u54c1","zybl":0.80203404056505}],[{"ZGB":"1072872703","LTGB":"751812398","MGSY":"0.2400","JLR":"276920217.4600","code":"600961","name":"\u682a\u51b6\u96c6\u56e2","zycp":"\u950c\u53ca\u950c\u5408\u91d1","zybl":0.38477591882288}],[{"ZGB":"914210168","LTGB":"914210168","MGSY":"0.1378","JLR":"125985335.7200","code":"600338","name":"\u897f\u85cf\u73e0\u5cf0","zycp":"\u94c5\u7cbe\u77ff(\u542b\u94f6)","zybl":0.56438721406908}],[{"ZGB":"8831250228","LTGB":"8831250228","MGSY":"0.0016","JLR":"12517312.9500","code":"603077","name":"\u548c\u90a6\u751f\u7269","zycp":"\u519c\u836f\u53ca\u4e2d\u95f4\u4f53\u3001\u526f\u4ea7\u54c1","zybl":0.40239811721045}],[{"ZGB":"402100778","LTGB":"102893334","MGSY":"0.0126","JLR":"5055433.3300","code":"301500","name":"\u98de\u5357\u8d44\u6e90","zycp":"\u8d44\u6e90\u5316\u4ea7\u54c1\u9500\u552e\u4e1a\u52a1","zybl":0.99510993528766}],[{"ZGB":"800000000","LTGB":"380000000","MGSY":"0.0250","JLR":"20041987.5300","code":"601121","name":"\u5b9d\u5730\u77ff\u4e1a","zycp":"\u94c1\u7cbe\u7c89","zybl":0.99299608955865}],[{"ZGB":"26577573940","LTGB":"26576778340","MGSY":"0.3830","JLR":"10166777095.0000","code":"601899","name":"\u7d2b\u91d1\u77ff\u4e1a","zycp":"\u8d38\u6613\u7cbe\u70bc\u7b49\u5176\u4ed6","zybl":0.45096526910897}],[{"ZGB":"978000000","LTGB":"978000000","MGSY":"0.1000","JLR":"93826642.4900","code":"603132","name":"\u91d1\u5fbd\u80a1\u4efd","zycp":"\u950c\u7cbe\u77ff","zybl":0.69068882153842}],[{"ZGB":"3737596809","LTGB":"3737314153","MGSY":"0.0700","JLR":"273025334.3900","code":"000060","name":"\u4e2d\u91d1\u5cad\u5357","zycp":"\u94dc\u51b6\u70bc\u4ea7\u54c1","zybl":0.63659654955752}],[{"ZGB":"5091291568","LTGB":"5091291568","MGSY":"0.0971","JLR":"494373172.4500","code":"600497","name":"\u9a70\u5b8f\u950c\u9517","zycp":"\u94c5\u950c\u91c7\u9009\u51b6","zybl":0.7382130104821}],[{"ZGB":"699623237","LTGB":"699623237","MGSY":"0.0200","JLR":"14571522.9900","code":"603843","name":"*ST\u6b63\u5e73","zycp":"\u5efa\u7b51\u4e1a","zybl":0.94729444849255}],[{"ZGB":"1090255920","LTGB":"1090255920","MGSY":"0.2099","JLR":"228802305.7800","code":"600531","name":"\u8c6b\u5149\u91d1\u94c5","zycp":"\u94f6\u4ea7\u54c1","zybl":0.25899199211016}],[{"ZGB":"1202039474","LTGB":"1201931467","MGSY":"0.2800","JLR":"332326414.4900","code":"002155","name":"\u6e56\u5357\u9ec4\u91d1","zycp":"\u9ec4\u91d1","zybl":0.94676494456037}],[{"ZGB":"853555763","LTGB":"853550213","MGSY":"0.0400","JLR":"37878951.9700","code":"002538","name":"\u53f8\u5c14\u7279","zycp":"\u4e09\u5143\u590d\u5408\u80a5","zybl":0.51844811562441}],[{"ZGB":"3090611551","LTGB":"3090611551","MGSY":"0.0940","JLR":"291173771.2700","code":"600711","name":"\u76db\u5c6f\u77ff\u4e1a","zycp":"\u80fd\u6e90\u91d1\u5c5e\u4e1a\u52a1","zybl":0.66551945575924}],[{"ZGB":"819964698","LTGB":"819964698","MGSY":"0.0600","JLR":"45658532.7000","code":"601020","name":"\u534e\u94b0\u77ff\u4e1a","zycp":"\u91d1\u7cbe\u77ff","zybl":0.43879772828789}],[{"ZGB":"689969346","LTGB":"666716359","MGSY":"0.0120","JLR":"8284114.9100","code":"000603","name":"\u76db\u8fbe\u8d44\u6e90","zycp":"\u94c5\u7cbe\u7c89(\u542b\u94f6)","zybl":0.46044707718367}],[{"ZGB":"2032000000","LTGB":"2032000000","MGSY":"-0.0177","JLR":"-35928145.6100","code":"600331","name":"\u5b8f\u8fbe\u80a1\u4efd","zycp":"\u950c\u91d1\u5c5e\u53ca\u526f\u4ea7\u54c1","zybl":0.45551793031662}],[{"ZGB":"1992841364","LTGB":"1969313950","MGSY":"0.1242","JLR":"247572493.3300","code":"000758","name":"\u4e2d\u8272\u80a1\u4efd","zycp":"\u627f\u5305\u5de5\u7a0b","zybl":0.58500613799664}],[{"ZGB":"5219271402","LTGB":"4896801048","MGSY":"0.0500","JLR":"270811423.7900","code":"002266","name":"\u6d59\u5bcc\u63a7\u80a1","zycp":"\u5371\u9669\u5e9f\u7269\u5904\u7f6e\u53ca\u8d44\u6e90\u5316\u4ea7\u54c1","zybl":0.93955997542482}],[{"ZGB":"1645801952","LTGB":"1645801952","MGSY":"0.2939","JLR":"499447974.9500","code":"000960","name":"\u9521\u4e1a\u80a1\u4efd","zycp":"\u9521\u952d","zybl":0.36246611334912}]]