["\u5143\/\u5428","\u5143\/\u5428","\u5143\/\u5428"]
20241121,4.59,17715.00,0.65789473684211,0.68201193520887,20241121
[[20231122,5.8,14010,"SJ"],[20231123,5.64,13880,"SJ"],[20231124,6.2,13920,"SJ"],[20231125,6.2,13920,"SJ"],[20231126,6.2,13920,"SJ"],[20231127,5.9,13955,"SJ"],[20231128,5.81,13910,"SJ"],[20231129,5.57,13815,"SJ"],[20231130,5.32,13640,"SJ"],[20231201,5.85,13545,"SJ"],[20231202,5.85,13545,"SJ"],[20231203,5.85,13545,"SJ"],[20231204,5.7,13510,"SJ"],[20231205,5.86,13335,"SJ"],[20231206,5.98,13220,"SJ"],[20231207,5.79,13290,"SJ"],[20231208,5.6,13455,"SJ"],[20231209,5.6,13455,"SJ"],[20231210,5.6,13455,"SJ"],[20231211,5.68,13555,"SJ"],[20231212,5.63,13550,"SJ"],[20231213,5.54,13445,"SJ"],[20231214,5.45,13430,"SJ"],[20231215,5.39,13515,"SJ"],[20231216,5.39,13515,"SJ"],[20231217,5.39,13515,"SJ"],[20231218,5.26,13505,"SJ"],[20231219,5.22,13560,"SJ"],[20231220,5.14,13585,"SJ"],[20231221,5.16,13765,"SJ"],[20231222,5.07,13850,"SJ"],[20231223,5.07,13850,"SJ"],[20231224,5.07,13850,"SJ"],[20231225,5,13900,"SJ"],[20231226,4.92,13875,"SJ"],[20231227,5.01,13865,"SJ"],[20231228,5.04,13905,"SJ"],[20231229,5.09,14100,"SJ"],[20231230,5.09,14100,"SJ"],[20231231,5.09,14100,"SJ"],[20240101,5.09,14100,"SJ"],[20240102,5.16,14340,"SJ"],[20240103,5.13,14140,"SJ"],[20240104,5.13,13970,"SJ"],[20240105,5.04,13875,"SJ"],[20240106,5.04,13875,"SJ"],[20240107,5.04,13875,"SJ"],[20240108,5.02,13595,"SJ"],[20240109,5.06,13470,"SJ"],[20240110,4.99,13470,"SJ"],[20240111,5.09,13615,"SJ"],[20240112,5.11,13740,"SJ"],[20240113,5.11,13740,"SJ"],[20240114,5.11,13740,"SJ"],[20240115,5.14,13835,"SJ"],[20240116,5.14,13825,"SJ"],[20240117,5.07,13830,"SJ"],[20240118,5.04,13775,"SJ"],[20240119,4.93,13795,"SJ"],[20240120,4.93,13795,"SJ"],[20240121,4.93,13795,"SJ"],[20240122,4.66,13705,"SJ"],[20240123,4.61,13440,"SJ"],[20240124,4.71,13570,"SJ"],[20240125,4.87,13700,"SJ"],[20240126,4.89,13700,"SJ"],[20240127,4.89,13700,"SJ"],[20240128,4.89,13700,"SJ"],[20240129,4.84,13620,"SJ"],[20240130,4.73,13565,"SJ"],[20240131,4.55,13525,"SJ"],[20240201,4.55,13405,"SJ"],[20240202,4.62,13260,"SJ"],[20240203,4.62,13260,"SJ"],[20240204,4.62,13260,"SJ"],[20240205,4.16,13370,"SJ"],[20240206,4.06,13390,"SJ"],[20240207,3.69,13275,"SJ"],[20240208,3.99,13220,"SJ"],[20240209,3.99,13220,"SJ"],[20240210,3.99,13220,"SJ"],[20240211,3.99,13220,"SJ"],[20240212,3.99,13220,"SJ"],[20240213,3.99,13220,"SJ"],[20240214,3.99,13220,"SJ"],[20240215,3.99,13220,"SJ"],[20240216,3.99,13220,"SJ"],[20240217,3.99,13220,"SJ"],[20240218,3.99,13220,"SJ"],[20240219,4.16,13525,"SJ"],[20240220,4.19,13570,"SJ"],[20240221,4.3,13535,"SJ"],[20240222,4.37,13680,"SJ"],[20240223,4.49,13765,"SJ"],[20240224,4.49,13765,"SJ"],[20240225,4.49,13765,"SJ"],[20240226,4.61,13745,"SJ"],[20240227,4.69,13940,"SJ"],[20240228,4.4,13950,"SJ"],[20240229,4.57,13900,"SJ"],[20240301,4.69,13895,"SJ"],[20240302,4.69,13895,"SJ"],[20240303,4.69,13895,"SJ"],[20240304,4.69,13850,"SJ"],[20240305,4.88,13770,"SJ"],[20240306,4.71,13760,"SJ"],[20240307,4.54,13805,"SJ"],[20240308,4.6,13985,"SJ"],[20240309,4.6,13985,"SJ"],[20240310,4.6,13985,"SJ"],[20240311,4.61,14180,"SJ"],[20240312,4.69,14115,"SJ"],[20240313,4.64,14180,"SJ"],[20240314,4.63,14355,"SJ"],[20240315,4.7,14625,"SJ"],[20240316,4.7,14625,"SJ"],[20240317,4.7,14625,"SJ"],[20240318,5.05,15170,"SJ"],[20240319,5.18,15495,"SJ"],[20240320,5.13,15425,"SJ"],[20240321,5.11,15205,"SJ"],[20240322,5.03,14690,"SJ"],[20240323,5.03,14690,"SJ"],[20240324,5.03,14690,"SJ"],[20240325,4.99,14485,"SJ"],[20240326,4.87,14570,"SJ"],[20240327,4.67,14570,"SJ"],[20240328,4.77,14490,"SJ"],[20240329,4.83,14605,"SJ"],[20240330,4.83,14605,"SJ"],[20240331,4.83,14605,"SJ"],[20240401,4.93,14650,"SJ"],[20240402,4.95,14685,"SJ"],[20240403,4.98,14590,"SJ"],[20240404,4.98,14590,"SJ"],[20240405,4.98,14590,"SJ"],[20240406,4.98,14590,"SJ"],[20240407,4.98,14590,"SJ"],[20240408,4.97,14775,"SJ"],[20240409,4.95,15000,"SJ"],[20240410,4.83,15090,"SJ"],[20240411,4.87,14880,"SJ"],[20240412,4.88,14705,"SJ"],[20240413,4.88,14705,"SJ"],[20240414,4.88,14705,"SJ"],[20240415,4.63,14720,"SJ"],[20240416,4.17,14575,"SJ"],[20240417,4.54,14505,"SJ"],[20240418,4.49,14550,"SJ"],[20240419,4.44,14575,"SJ"],[20240420,4.44,14575,"SJ"],[20240421,4.44,14575,"SJ"],[20240422,4.41,14555,"SJ"],[20240423,4.44,14370,"SJ"],[20240424,4.5,14215,"SJ"],[20240425,4.61,14090,"SJ"],[20240426,4.79,14075,"SJ"],[20240427,4.79,14075,"SJ"],[20240428,4.79,14075,"SJ"],[20240429,4.8,14220,"SJ"],[20240430,4.84,14150,"SJ"],[20240501,4.84,14150,"SJ"],[20240502,4.84,14150,"SJ"],[20240503,4.84,14150,"SJ"],[20240504,4.84,14150,"SJ"],[20240505,4.84,14150,"SJ"],[20240506,4.9,14130,"SJ"],[20240507,4.88,14300,"SJ"],[20240508,4.82,14320,"SJ"],[20240509,4.85,14185,"SJ"],[20240510,4.78,14205,"SJ"],[20240511,4.78,14205,"SJ"],[20240512,4.78,14205,"SJ"],[20240513,4.7,14245,"SJ"],[20240514,4.73,14465,"SJ"],[20240515,4.68,14380,"SJ"],[20240516,4.72,14570,"SJ"],[20240517,4.78,14685,"SJ"],[20240518,4.78,14685,"SJ"],[20240519,4.78,14685,"SJ"],[20240520,4.73,14775,"SJ"],[20240521,4.59,14870,"SJ"],[20240522,4.53,14810,"SJ"],[20240523,4.41,14925,"SJ"],[20240524,4.38,15030,"SJ"],[20240525,4.38,15030,"SJ"],[20240526,4.38,15030,"SJ"],[20240527,4.41,14990,"SJ"],[20240528,4.38,15270,"SJ"],[20240529,4.38,15275,"SJ"],[20240530,4.4,15635,"SJ"],[20240531,4.38,15455,"SJ"],[20240601,4.38,15455,"SJ"],[20240602,4.38,15455,"SJ"],[20240603,4.27,15215,"SJ"],[20240604,4.22,14980,"SJ"],[20240605,4.13,15030,"SJ"],[20240606,3.92,15210,"SJ"],[20240607,4.08,15835,"SJ"],[20240608,4.08,15835,"SJ"],[20240609,4.08,15835,"SJ"],[20240610,4.08,15835,"SJ"],[20240611,4.04,15760,"SJ"],[20240612,4.11,15595,"SJ"],[20240613,4.08,15550,"SJ"],[20240614,4.08,15330,"SJ"],[20240615,4.08,15330,"SJ"],[20240616,4.08,15330,"SJ"],[20240617,3.99,15015,"SJ"],[20240618,4.04,14960,"SJ"],[20240619,4.03,14885,"SJ"],[20240620,3.97,15065,"SJ"],[20240621,3.96,15000,"SJ"],[20240622,3.96,15000,"SJ"],[20240623,3.96,15000,"SJ"],[20240624,3.78,14955,"SJ"],[20240625,3.8,15265,"SJ"],[20240626,3.95,15050,"SJ"],[20240627,3.87,15060,"SJ"],[20240628,3.85,14945,"SJ"],[20240629,3.85,14945,"SJ"],[20240630,3.85,14945,"SJ"],[20240701,3.9,14910,"SJ"],[20240702,3.94,15045,"SJ"],[20240703,3.94,15045,"SJ"],[20240704,3.86,15045,"SJ"],[20240705,3.89,14725,"SJ"],[20240706,3.89,14725,"SJ"],[20240707,3.89,14725,"SJ"],[20240708,3.88,14570,"SJ"],[20240709,3.92,14645,"SJ"],[20240710,3.85,14645,"SJ"],[20240711,3.93,14705,"SJ"],[20240712,3.94,14640,"SJ"],[20240713,3.94,14640,"SJ"],[20240714,3.94,14640,"SJ"],[20240715,3.8,14450,"SJ"],[20240716,3.75,14410,"SJ"],[20240717,3.71,14525,"SJ"],[20240718,3.67,14515,"SJ"],[20240719,3.69,14555,"SJ"],[20240720,3.69,14555,"SJ"],[20240721,3.69,14555,"SJ"],[20240722,3.73,14600,"SJ"],[20240723,3.66,14440,"SJ"],[20240724,3.55,14515,"SJ"],[20240725,3.51,14350,"SJ"],[20240726,3.61,14385,"SJ"],[20240727,3.61,14385,"SJ"],[20240728,3.61,14385,"SJ"],[20240729,3.65,14355,"SJ"],[20240730,3.75,14220,"SJ"],[20240731,3.82,14150,"SJ"],[20240801,3.8,14275,"SJ"],[20240802,3.8,15640,"SJ"],[20240803,3.8,15640,"SJ"],[20240804,3.8,15640,"SJ"],[20240805,3.73,15655,"SJ"],[20240806,3.81,15565,"SJ"],[20240807,3.81,15685,"SJ"],[20240808,3.81,15855,"SJ"],[20240809,3.78,15920,"SJ"],[20240810,3.78,15920,"SJ"],[20240811,3.78,15920,"SJ"],[20240812,3.72,15880,"SJ"],[20240813,3.72,16015,"SJ"],[20240814,3.7,15875,"SJ"],[20240815,3.72,15925,"SJ"],[20240816,3.66,16095,"SJ"],[20240817,3.66,16095,"SJ"],[20240818,3.66,16095,"SJ"],[20240819,3.7,16060,"SJ"],[20240820,3.62,16155,"SJ"],[20240821,3.64,16270,"SJ"],[20240822,3.58,16235,"SJ"],[20240823,3.58,16310,"SJ"],[20240824,3.58,16310,"SJ"],[20240825,3.58,16310,"SJ"],[20240826,3.63,16380,"SJ"],[20240827,3.59,16420,"SJ"],[20240828,3.63,16675,"SJ"],[20240829,3.67,16720,"SJ"],[20240830,3.68,16640,"SJ"],[20240831,3.68,16640,"SJ"],[20240901,3.68,16640,"SJ"],[20240902,3.67,16475,"SJ"],[20240903,3.72,16305,"SJ"],[20240904,3.65,16145,"SJ"],[20240905,3.7,16185,"SJ"],[20240906,3.79,16320,"SJ"],[20240907,3.79,16320,"SJ"],[20240908,3.79,16320,"SJ"],[20240909,3.73,16605,"SJ"],[20240910,3.76,16845,"SJ"],[20240911,3.78,16775,"SJ"],[20240912,3.83,16840,"SJ"],[20240913,3.83,17050,"SJ"],[20240914,3.83,17050,"SJ"],[20240915,3.83,17050,"SJ"],[20240916,3.83,17050,"SJ"],[20240917,3.83,17050,"SJ"],[20240918,3.75,17690,"SJ"],[20240919,3.83,17855,"SJ"],[20240920,3.8,17935,"SJ"],[20240921,3.8,17935,"SJ"],[20240922,3.8,17935,"SJ"],[20240923,3.79,17500,"SJ"],[20240924,3.87,17760,"SJ"],[20240925,3.89,18515,"SJ"],[20240926,3.97,18480,"SJ"],[20240927,4.07,18450,"SJ"],[20240928,4.07,18450,"SJ"],[20240929,4.07,18450,"SJ"],[20240930,4.36,19135,"SJ"],[20241001,4.36,19135,"SJ"],[20241002,4.36,19135,"SJ"],[20241003,4.36,19135,"SJ"],[20241004,4.36,19135,"SJ"],[20241005,4.36,19135,"SJ"],[20241006,4.36,19135,"SJ"],[20241007,4.36,19135,"SJ"],[20241008,4.5,19220,"SJ"],[20241009,4.21,19200,"SJ"],[20241010,4.23,18615,"SJ"],[20241011,4.12,17950,"SJ"],[20241012,4.12,17950,"SJ"],[20241013,4.12,17950,"SJ"],[20241014,4.15,18290,"SJ"],[20241015,4.08,18275,"SJ"],[20241016,4.13,18065,"SJ"],[20241017,4.19,17855,"SJ"],[20241018,4.31,18160,"SJ"],[20241019,4.31,18160,"SJ"],[20241020,4.31,18160,"SJ"],[20241021,4.25,18065,"SJ"],[20241022,4.26,18285,"SJ"],[20241023,4.25,18240,"SJ"],[20241024,4.4,18035,"SJ"],[20241025,4.41,18035,"SJ"],[20241026,4.41,18035,"SJ"],[20241027,4.41,18035,"SJ"],[20241028,4.46,17905,"SJ"],[20241029,4.46,17885,"SJ"],[20241030,4.42,17795,"SJ"],[20241031,4.69,17830,"SJ"],[20241101,4.56,17725,"SJ"],[20241102,4.56,17725,"SJ"],[20241103,4.56,17725,"SJ"],[20241104,4.58,17595,"SJ"],[20241105,4.65,17745,"SJ"],[20241106,4.65,18030,"SJ"],[20241107,4.68,18230,"SJ"],[20241108,4.63,18535,"SJ"],[20241109,4.63,18535,"SJ"],[20241110,4.63,18535,"SJ"],[20241111,4.63,18355,"SJ"],[20241112,4.59,18005,"SJ"],[20241113,4.55,17835,"SJ"],[20241114,4.42,17715,"SJ"],[20241115,4.38,17635,"SJ"],[20241116,4.38,17635,"SJ"],[20241117,4.38,17635,"SJ"],[20241118,4.38,17365,"SJ"],[20241119,4.42,17430,"SJ"],[20241120,4.56,17595,"SJ"],[20241121,4.59,17715,"SJ"]]
[[{"ZGB":"901809340","LTGB":"633774734","MGSY":"0.0060","JLR":"5500936.9500","code":"002224","name":"\u4e09\u529b\u58eb","zycp":"\u6a61\u80f6V\u5e26","zybl":0.88321704984389}]]
20241121,4.59,14800.00,0.65789473684211,0,20241121
[[20231122,5.8,11600,"SJ"],[20231123,5.64,11600,"SJ"],[20231124,6.2,11600,"SJ"],[20231125,6.2,11600,"SJ"],[20231126,6.2,11600,"SJ"],[20231127,5.9,11600,"SJ"],[20231128,5.81,11700,"SJ"],[20231129,5.57,11700,"SJ"],[20231130,5.32,11700,"SJ"],[20231201,5.85,11700,"SJ"],[20231202,5.85,11700,"SJ"],[20231203,5.85,11700,"SJ"],[20231204,5.7,11600,"SJ"],[20231205,5.86,11500,"SJ"],[20231206,5.98,11500,"SJ"],[20231207,5.79,11500,"SJ"],[20231208,5.6,11300,"SJ"],[20231209,5.6,11300,"SJ"],[20231210,5.6,11300,"SJ"],[20231211,5.68,11300,"SJ"],[20231212,5.63,11300,"SJ"],[20231213,5.54,11300,"SJ"],[20231214,5.45,11300,"SJ"],[20231215,5.39,11300,"SJ"],[20231216,5.39,11300,"SJ"],[20231217,5.39,11300,"SJ"],[20231218,5.26,11300,"SJ"],[20231219,5.22,11300,"SJ"],[20231220,5.14,11300,"SJ"],[20231221,5.16,11300,"SJ"],[20231222,5.07,11300,"SJ"],[20231223,5.07,11300,"SJ"],[20231224,5.07,11300,"SJ"],[20231225,5,11600,"SJ"],[20231226,4.92,11600,"SJ"],[20231227,5.01,11900,"SJ"],[20231228,5.04,11900,"SJ"],[20231229,5.09,11900,"SJ"],[20231230,5.09,11900,"SJ"],[20231231,5.09,11900,"SJ"],[20240101,5.09,11900,"SJ"],[20240102,5.16,12200,"SJ"],[20240103,5.13,12200,"SJ"],[20240104,5.13,12200,"SJ"],[20240105,5.04,12200,"SJ"],[20240106,5.04,12200,"SJ"],[20240107,5.04,12200,"SJ"],[20240108,5.02,12200,"SJ"],[20240109,5.06,12200,"SJ"],[20240110,4.99,12000,"SJ"],[20240111,5.09,12000,"SJ"],[20240112,5.11,12000,"SJ"],[20240113,5.11,12000,"SJ"],[20240114,5.11,12000,"SJ"],[20240115,5.14,12000,"SJ"],[20240116,5.14,12000,"SJ"],[20240117,5.07,12000,"SJ"],[20240118,5.04,12000,"SJ"],[20240119,4.93,12000,"SJ"],[20240120,4.93,12000,"SJ"],[20240121,4.93,12000,"SJ"],[20240122,4.66,12000,"SJ"],[20240123,4.61,12000,"SJ"],[20240124,4.71,12000,"SJ"],[20240125,4.87,12000,"SJ"],[20240126,4.89,12000,"SJ"],[20240127,4.89,12000,"SJ"],[20240128,4.89,12000,"SJ"],[20240129,4.84,12000,"SJ"],[20240130,4.73,12000,"SJ"],[20240131,4.55,12300,"SJ"],[20240201,4.55,12300,"SJ"],[20240202,4.62,12300,"SJ"],[20240203,4.62,12300,"SJ"],[20240204,4.62,12300,"SJ"],[20240205,4.16,12400,"SJ"],[20240206,4.06,12400,"SJ"],[20240207,3.69,12600,"SJ"],[20240208,3.99,12600,"SJ"],[20240209,3.99,12600,"SJ"],[20240210,3.99,12600,"SJ"],[20240211,3.99,12600,"SJ"],[20240212,3.99,12600,"SJ"],[20240213,3.99,12600,"SJ"],[20240214,3.99,12600,"SJ"],[20240215,3.99,12600,"SJ"],[20240216,3.99,12600,"SJ"],[20240217,3.99,12600,"SJ"],[20240218,3.99,12800,"SJ"],[20240219,4.16,12800,"SJ"],[20240220,4.19,12800,"SJ"],[20240221,4.3,12800,"SJ"],[20240222,4.37,12800,"SJ"],[20240223,4.49,12800,"SJ"],[20240224,4.49,12800,"SJ"],[20240225,4.49,12800,"SJ"],[20240226,4.61,13000,"SJ"],[20240227,4.69,13000,"SJ"],[20240228,4.4,13100,"SJ"],[20240229,4.57,13100,"SJ"],[20240301,4.69,13100,"SJ"],[20240302,4.69,13100,"SJ"],[20240303,4.69,13100,"SJ"],[20240304,4.69,13100,"SJ"],[20240305,4.88,13100,"SJ"],[20240306,4.71,13100,"SJ"],[20240307,4.54,13100,"SJ"],[20240308,4.6,13100,"SJ"],[20240309,4.6,13100,"SJ"],[20240310,4.6,13100,"SJ"],[20240311,4.61,13200,"SJ"],[20240312,4.69,13200,"SJ"],[20240313,4.64,13200,"SJ"],[20240314,4.63,13200,"SJ"],[20240315,4.7,13300,"SJ"],[20240316,4.7,13300,"SJ"],[20240317,4.7,13300,"SJ"],[20240318,5.05,13600,"SJ"],[20240319,5.18,13600,"SJ"],[20240320,5.13,13600,"SJ"],[20240321,5.11,13600,"SJ"],[20240322,5.03,13600,"SJ"],[20240323,5.03,13600,"SJ"],[20240324,5.03,13600,"SJ"],[20240325,4.99,13600,"SJ"],[20240326,4.87,13400,"SJ"],[20240327,4.67,13400,"SJ"],[20240328,4.77,13400,"SJ"],[20240329,4.83,13400,"SJ"],[20240330,4.83,13400,"SJ"],[20240331,4.83,13400,"SJ"],[20240401,4.93,13400,"SJ"],[20240402,4.95,13400,"SJ"],[20240403,4.98,13400,"SJ"],[20240404,4.98,13400,"SJ"],[20240405,4.98,13400,"SJ"],[20240406,4.98,13400,"SJ"],[20240407,4.98,13400,"SJ"],[20240408,4.97,13400,"SJ"],[20240409,4.95,13400,"SJ"],[20240410,4.83,13600,"SJ"],[20240411,4.87,13600,"SJ"],[20240412,4.88,13600,"SJ"],[20240413,4.88,13600,"SJ"],[20240414,4.88,13600,"SJ"],[20240415,4.63,13600,"SJ"],[20240416,4.17,13600,"SJ"],[20240417,4.54,13600,"SJ"],[20240418,4.49,13600,"SJ"],[20240419,4.44,13600,"SJ"],[20240420,4.44,13600,"SJ"],[20240421,4.44,13600,"SJ"],[20240422,4.41,13600,"SJ"],[20240423,4.44,13600,"SJ"],[20240424,4.5,13600,"SJ"],[20240425,4.61,13600,"SJ"],[20240426,4.79,13600,"SJ"],[20240427,4.79,13600,"SJ"],[20240428,4.79,13600,"SJ"],[20240429,4.8,13600,"SJ"],[20240430,4.84,13400,"SJ"],[20240501,4.84,13400,"SJ"],[20240502,4.84,13400,"SJ"],[20240503,4.84,13400,"SJ"],[20240504,4.84,13400,"SJ"],[20240505,4.84,13400,"SJ"],[20240506,4.9,13400,"SJ"],[20240507,4.88,13400,"SJ"],[20240508,4.82,13400,"SJ"],[20240509,4.85,13400,"SJ"],[20240510,4.78,13400,"SJ"],[20240511,4.78,13400,"SJ"],[20240512,4.78,13400,"SJ"],[20240513,4.7,13400,"SJ"],[20240514,4.73,13400,"SJ"],[20240515,4.68,13400,"SJ"],[20240516,4.72,13400,"SJ"],[20240517,4.78,13400,"SJ"],[20240518,4.78,13400,"SJ"],[20240519,4.78,13400,"SJ"],[20240520,4.73,13500,"SJ"],[20240521,4.59,13500,"SJ"],[20240522,4.53,13500,"SJ"],[20240523,4.41,13500,"SJ"],[20240524,4.38,13500,"SJ"],[20240525,4.38,13500,"SJ"],[20240526,4.38,13500,"SJ"],[20240527,4.41,13500,"SJ"],[20240528,4.38,13500,"SJ"],[20240529,4.38,13700,"SJ"],[20240530,4.4,13700,"SJ"],[20240531,4.38,13700,"SJ"],[20240601,4.38,13700,"SJ"],[20240602,4.38,13700,"SJ"],[20240603,4.27,13900,"SJ"],[20240604,4.22,13900,"SJ"],[20240605,4.13,14100,"SJ"],[20240606,3.92,14400,"SJ"],[20240607,4.08,14400,"SJ"],[20240608,4.08,14400,"SJ"],[20240609,4.08,14400,"SJ"],[20240610,4.08,14400,"SJ"],[20240611,4.04,15300,"SJ"],[20240612,4.11,15300,"SJ"],[20240613,4.08,15300,"SJ"],[20240614,4.08,15700,"SJ"],[20240615,4.08,15700,"SJ"],[20240616,4.08,15700,"SJ"],[20240617,3.99,15700,"SJ"],[20240618,4.04,15700,"SJ"],[20240619,4.03,15700,"SJ"],[20240620,3.97,15700,"SJ"],[20240621,3.96,15700,"SJ"],[20240622,3.96,15700,"SJ"],[20240623,3.96,15700,"SJ"],[20240624,3.78,15500,"SJ"],[20240625,3.8,15500,"SJ"],[20240626,3.95,15500,"SJ"],[20240627,3.87,15500,"SJ"],[20240628,3.85,15500,"SJ"],[20240629,3.85,15500,"SJ"],[20240630,3.85,15500,"SJ"],[20240701,3.9,15500,"SJ"],[20240702,3.94,15500,"SJ"],[20240703,3.94,15500,"SJ"],[20240704,3.86,15500,"SJ"],[20240705,3.89,15500,"SJ"],[20240706,3.89,15500,"SJ"],[20240707,3.89,15500,"SJ"],[20240708,3.88,15500,"SJ"],[20240709,3.92,15500,"SJ"],[20240710,3.85,15500,"SJ"],[20240711,3.93,15500,"SJ"],[20240712,3.94,15500,"SJ"],[20240713,3.94,15500,"SJ"],[20240714,3.94,15500,"SJ"],[20240715,3.8,15300,"SJ"],[20240716,3.75,15300,"SJ"],[20240717,3.71,15300,"SJ"],[20240718,3.67,15300,"SJ"],[20240719,3.69,15300,"SJ"],[20240720,3.69,15300,"SJ"],[20240721,3.69,15300,"SJ"],[20240722,3.73,15300,"SJ"],[20240723,3.66,15300,"SJ"],[20240724,3.55,15300,"SJ"],[20240725,3.51,15100,"SJ"],[20240726,3.61,15100,"SJ"],[20240727,3.61,15100,"SJ"],[20240728,3.61,15100,"SJ"],[20240729,3.65,15100,"SJ"],[20240730,3.75,15100,"SJ"],[20240731,3.82,15100,"SJ"],[20240801,3.8,14900,"SJ"],[20240802,3.8,14900,"SJ"],[20240803,3.8,14900,"SJ"],[20240804,3.8,14900,"SJ"],[20240805,3.73,14900,"SJ"],[20240806,3.81,14900,"SJ"],[20240807,3.81,14900,"SJ"],[20240808,3.81,14900,"SJ"],[20240809,3.78,14900,"SJ"],[20240810,3.78,14900,"SJ"],[20240811,3.78,14900,"SJ"],[20240812,3.72,14700,"SJ"],[20240813,3.72,14700,"SJ"],[20240814,3.7,14700,"SJ"],[20240815,3.72,14700,"SJ"],[20240816,3.66,14700,"SJ"],[20240817,3.66,14700,"SJ"],[20240818,3.66,14700,"SJ"],[20240819,3.7,14700,"SJ"],[20240820,3.62,14800,"SJ"],[20240821,3.64,14800,"SJ"],[20240822,3.58,14800,"SJ"],[20240823,3.58,14800,"SJ"],[20240824,3.58,14800,"SJ"],[20240825,3.58,14800,"SJ"],[20240826,3.63,15000,"SJ"],[20240827,3.59,15000,"SJ"],[20240828,3.63,15200,"SJ"],[20240829,3.67,15200,"SJ"],[20240830,3.68,15400,"SJ"],[20240831,3.68,15400,"SJ"],[20240901,3.68,15400,"SJ"],[20240902,3.67,15400,"SJ"],[20240903,3.72,15400,"SJ"],[20240904,3.65,15400,"SJ"],[20240905,3.7,15400,"SJ"],[20240906,3.79,15400,"SJ"],[20240907,3.79,15400,"SJ"],[20240908,3.79,15400,"SJ"],[20240909,3.73,15400,"SJ"],[20240910,3.76,15600,"SJ"],[20240911,3.78,15600,"SJ"],[20240912,3.83,15600,"SJ"],[20240913,3.83,15600,"SJ"],[20240914,3.83,15800,"SJ"],[20240915,3.83,15800,"SJ"],[20240916,3.83,15800,"SJ"],[20240917,3.83,15800,"SJ"],[20240918,3.75,16200,"SJ"],[20240919,3.83,16200,"SJ"],[20240920,3.8,16200,"SJ"],[20240921,3.8,16200,"SJ"],[20240922,3.8,16200,"SJ"],[20240923,3.79,16200,"SJ"],[20240924,3.87,16100,"SJ"],[20240925,3.89,16100,"SJ"],[20240926,3.97,16300,"SJ"],[20240927,4.07,16300,"SJ"],[20240928,4.07,16300,"SJ"],[20240929,4.07,16300,"SJ"],[20240930,4.36,16700,"SJ"],[20241001,4.36,16700,"SJ"],[20241002,4.36,16700,"SJ"],[20241003,4.36,16700,"SJ"],[20241004,4.36,16700,"SJ"],[20241005,4.36,16700,"SJ"],[20241006,4.36,16700,"SJ"],[20241007,4.36,16700,"SJ"],[20241008,4.5,16900,"SJ"],[20241009,4.21,17000,"SJ"],[20241010,4.23,17000,"SJ"],[20241011,4.12,16800,"SJ"],[20241012,4.12,16800,"SJ"],[20241013,4.12,16800,"SJ"],[20241014,4.15,16800,"SJ"],[20241015,4.08,16800,"SJ"],[20241016,4.13,16800,"SJ"],[20241017,4.19,16600,"SJ"],[20241018,4.31,16600,"SJ"],[20241019,4.31,16600,"SJ"],[20241020,4.31,16600,"SJ"],[20241021,4.25,16400,"SJ"],[20241022,4.26,16400,"SJ"],[20241023,4.25,16400,"SJ"],[20241024,4.4,16400,"SJ"],[20241025,4.41,16400,"SJ"],[20241026,4.41,16400,"SJ"],[20241027,4.41,16400,"SJ"],[20241028,4.46,16100,"SJ"],[20241029,4.46,16100,"SJ"],[20241030,4.42,16100,"SJ"],[20241031,4.69,16100,"SJ"],[20241101,4.56,15800,"SJ"],[20241102,4.56,15800,"SJ"],[20241103,4.56,15800,"SJ"],[20241104,4.58,15800,"SJ"],[20241105,4.65,15500,"SJ"],[20241106,4.65,15500,"SJ"],[20241107,4.68,15500,"SJ"],[20241108,4.63,15500,"SJ"],[20241109,4.63,15500,"SJ"],[20241110,4.63,15500,"SJ"],[20241111,4.63,15300,"SJ"],[20241112,4.59,15300,"SJ"],[20241113,4.55,15300,"SJ"],[20241114,4.42,15300,"SJ"],[20241115,4.38,15000,"SJ"],[20241116,4.38,15000,"SJ"],[20241117,4.38,15000,"SJ"],[20241118,4.38,15000,"SJ"],[20241119,4.42,14800,"SJ"],[20241120,4.56,14800,"SJ"],[20241121,4.59,14800,"SJ"]]
[[{"ZGB":"901809340","LTGB":"633774734","MGSY":"0.0060","JLR":"5500936.9500","code":"002224","name":"\u4e09\u529b\u58eb","zycp":"\u6a61\u80f6V\u5e26","zybl":0.88321704984389}]]
20241121,4.59,13400.00,0.65789473684211,0,20241121
[[20231122,5.8,12000,"SJ"],[20231123,5.64,12000,"SJ"],[20231124,6.2,12000,"SJ"],[20231125,6.2,12000,"SJ"],[20231126,6.2,12000,"SJ"],[20231127,5.9,12000,"SJ"],[20231128,5.81,12200,"SJ"],[20231129,5.57,12200,"SJ"],[20231130,5.32,12200,"SJ"],[20231201,5.85,12200,"SJ"],[20231202,5.85,12200,"SJ"],[20231203,5.85,12200,"SJ"],[20231204,5.7,12200,"SJ"],[20231205,5.86,11900,"SJ"],[20231206,5.98,11900,"SJ"],[20231207,5.79,11900,"SJ"],[20231208,5.6,11600,"SJ"],[20231209,5.6,11600,"SJ"],[20231210,5.6,11600,"SJ"],[20231211,5.68,11600,"SJ"],[20231212,5.63,11600,"SJ"],[20231213,5.54,11600,"SJ"],[20231214,5.45,11600,"SJ"],[20231215,5.39,11600,"SJ"],[20231216,5.39,11600,"SJ"],[20231217,5.39,11600,"SJ"],[20231218,5.26,11600,"SJ"],[20231219,5.22,11600,"SJ"],[20231220,5.14,11600,"SJ"],[20231221,5.16,11800,"SJ"],[20231222,5.07,11800,"SJ"],[20231223,5.07,11800,"SJ"],[20231224,5.07,11800,"SJ"],[20231225,5,12300,"SJ"],[20231226,4.92,12300,"SJ"],[20231227,5.01,12300,"SJ"],[20231228,5.04,12300,"SJ"],[20231229,5.09,12300,"SJ"],[20231230,5.09,12300,"SJ"],[20231231,5.09,12300,"SJ"],[20240101,5.09,12300,"SJ"],[20240102,5.16,12500,"SJ"],[20240103,5.13,12500,"SJ"],[20240104,5.13,12500,"SJ"],[20240105,5.04,12500,"SJ"],[20240106,5.04,12500,"SJ"],[20240107,5.04,12500,"SJ"],[20240108,5.02,12500,"SJ"],[20240109,5.06,12500,"SJ"],[20240110,4.99,12500,"SJ"],[20240111,5.09,12300,"SJ"],[20240112,5.11,12300,"SJ"],[20240113,5.11,12300,"SJ"],[20240114,5.11,12300,"SJ"],[20240115,5.14,12300,"SJ"],[20240116,5.14,12300,"SJ"],[20240117,5.07,12300,"SJ"],[20240118,5.04,12300,"SJ"],[20240119,4.93,12300,"SJ"],[20240120,4.93,12300,"SJ"],[20240121,4.93,12300,"SJ"],[20240122,4.66,12300,"SJ"],[20240123,4.61,12300,"SJ"],[20240124,4.71,12300,"SJ"],[20240125,4.87,12300,"SJ"],[20240126,4.89,12300,"SJ"],[20240127,4.89,12300,"SJ"],[20240128,4.89,12300,"SJ"],[20240129,4.84,12300,"SJ"],[20240130,4.73,12300,"SJ"],[20240131,4.55,12500,"SJ"],[20240201,4.55,12500,"SJ"],[20240202,4.62,12500,"SJ"],[20240203,4.62,12500,"SJ"],[20240204,4.62,12500,"SJ"],[20240205,4.16,12500,"SJ"],[20240206,4.06,12500,"SJ"],[20240207,3.69,12700,"SJ"],[20240208,3.99,12700,"SJ"],[20240209,3.99,12700,"SJ"],[20240210,3.99,12700,"SJ"],[20240211,3.99,12700,"SJ"],[20240212,3.99,12700,"SJ"],[20240213,3.99,12700,"SJ"],[20240214,3.99,12700,"SJ"],[20240215,3.99,12700,"SJ"],[20240216,3.99,12700,"SJ"],[20240217,3.99,12700,"SJ"],[20240218,3.99,12800,"SJ"],[20240219,4.16,12800,"SJ"],[20240220,4.19,12800,"SJ"],[20240221,4.3,12800,"SJ"],[20240222,4.37,12800,"SJ"],[20240223,4.49,12800,"SJ"],[20240224,4.49,12800,"SJ"],[20240225,4.49,12800,"SJ"],[20240226,4.61,13100,"SJ"],[20240227,4.69,13100,"SJ"],[20240228,4.4,13400,"SJ"],[20240229,4.57,13400,"SJ"],[20240301,4.69,13400,"SJ"],[20240302,4.69,13400,"SJ"],[20240303,4.69,13400,"SJ"],[20240304,4.69,13400,"SJ"],[20240305,4.88,13400,"SJ"],[20240306,4.71,13400,"SJ"],[20240307,4.54,13400,"SJ"],[20240308,4.6,13400,"SJ"],[20240309,4.6,13400,"SJ"],[20240310,4.6,13400,"SJ"],[20240311,4.61,13500,"SJ"],[20240312,4.69,13500,"SJ"],[20240313,4.64,13500,"SJ"],[20240314,4.63,13500,"SJ"],[20240315,4.7,13600,"SJ"],[20240316,4.7,13600,"SJ"],[20240317,4.7,13600,"SJ"],[20240318,5.05,14100,"SJ"],[20240319,5.18,14100,"SJ"],[20240320,5.13,14100,"SJ"],[20240321,5.11,14100,"SJ"],[20240322,5.03,14100,"SJ"],[20240323,5.03,14100,"SJ"],[20240324,5.03,14100,"SJ"],[20240325,4.99,14100,"SJ"],[20240326,4.87,14100,"SJ"],[20240327,4.67,14100,"SJ"],[20240328,4.77,14100,"SJ"],[20240329,4.83,14100,"SJ"],[20240330,4.83,14100,"SJ"],[20240331,4.83,14100,"SJ"],[20240401,4.93,14100,"SJ"],[20240402,4.95,14100,"SJ"],[20240403,4.98,14100,"SJ"],[20240404,4.98,14100,"SJ"],[20240405,4.98,14100,"SJ"],[20240406,4.98,14100,"SJ"],[20240407,4.98,14100,"SJ"],[20240408,4.97,14100,"SJ"],[20240409,4.95,14100,"SJ"],[20240410,4.83,14100,"SJ"],[20240411,4.87,14100,"SJ"],[20240412,4.88,13900,"SJ"],[20240413,4.88,13900,"SJ"],[20240414,4.88,13900,"SJ"],[20240415,4.63,13900,"SJ"],[20240416,4.17,13900,"SJ"],[20240417,4.54,13900,"SJ"],[20240418,4.49,13600,"SJ"],[20240419,4.44,13600,"SJ"],[20240420,4.44,13600,"SJ"],[20240421,4.44,13600,"SJ"],[20240422,4.41,13600,"SJ"],[20240423,4.44,13600,"SJ"],[20240424,4.5,13600,"SJ"],[20240425,4.61,13300,"SJ"],[20240426,4.79,13300,"SJ"],[20240427,4.79,13300,"SJ"],[20240428,4.79,13300,"SJ"],[20240429,4.8,13300,"SJ"],[20240430,4.84,13300,"SJ"],[20240501,4.84,13300,"SJ"],[20240502,4.84,13300,"SJ"],[20240503,4.84,13300,"SJ"],[20240504,4.84,13300,"SJ"],[20240505,4.84,13300,"SJ"],[20240506,4.9,13300,"SJ"],[20240507,4.88,13300,"SJ"],[20240508,4.82,13300,"SJ"],[20240509,4.85,13300,"SJ"],[20240510,4.78,13300,"SJ"],[20240511,4.78,13300,"SJ"],[20240512,4.78,13300,"SJ"],[20240513,4.7,13300,"SJ"],[20240514,4.73,13300,"SJ"],[20240515,4.68,13300,"SJ"],[20240516,4.72,13300,"SJ"],[20240517,4.78,13300,"SJ"],[20240518,4.78,13300,"SJ"],[20240519,4.78,13300,"SJ"],[20240520,4.73,13300,"SJ"],[20240521,4.59,13300,"SJ"],[20240522,4.53,13300,"SJ"],[20240523,4.41,13300,"SJ"],[20240524,4.38,13300,"SJ"],[20240525,4.38,13300,"SJ"],[20240526,4.38,13300,"SJ"],[20240527,4.41,13500,"SJ"],[20240528,4.38,13500,"SJ"],[20240529,4.38,13800,"SJ"],[20240530,4.4,13800,"SJ"],[20240531,4.38,13800,"SJ"],[20240601,4.38,13800,"SJ"],[20240602,4.38,13800,"SJ"],[20240603,4.27,14000,"SJ"],[20240604,4.22,14200,"SJ"],[20240605,4.13,14200,"SJ"],[20240606,3.92,14500,"SJ"],[20240607,4.08,14500,"SJ"],[20240608,4.08,14500,"SJ"],[20240609,4.08,14500,"SJ"],[20240610,4.08,14500,"SJ"],[20240611,4.04,15400,"SJ"],[20240612,4.11,15400,"SJ"],[20240613,4.08,15400,"SJ"],[20240614,4.08,15800,"SJ"],[20240615,4.08,15800,"SJ"],[20240616,4.08,15800,"SJ"],[20240617,3.99,15800,"SJ"],[20240618,4.04,15800,"SJ"],[20240619,4.03,15800,"SJ"],[20240620,3.97,15800,"SJ"],[20240621,3.96,15800,"SJ"],[20240622,3.96,15800,"SJ"],[20240623,3.96,15800,"SJ"],[20240624,3.78,15400,"SJ"],[20240625,3.8,15400,"SJ"],[20240626,3.95,15400,"SJ"],[20240627,3.87,15400,"SJ"],[20240628,3.85,15400,"SJ"],[20240629,3.85,15400,"SJ"],[20240630,3.85,15400,"SJ"],[20240701,3.9,15400,"SJ"],[20240702,3.94,15400,"SJ"],[20240703,3.94,15400,"SJ"],[20240704,3.86,15400,"SJ"],[20240705,3.89,15400,"SJ"],[20240706,3.89,15400,"SJ"],[20240707,3.89,15400,"SJ"],[20240708,3.88,15400,"SJ"],[20240709,3.92,15400,"SJ"],[20240710,3.85,15400,"SJ"],[20240711,3.93,15400,"SJ"],[20240712,3.94,15400,"SJ"],[20240713,3.94,15400,"SJ"],[20240714,3.94,15400,"SJ"],[20240715,3.8,15300,"SJ"],[20240716,3.75,15300,"SJ"],[20240717,3.71,15300,"SJ"],[20240718,3.67,15300,"SJ"],[20240719,3.69,15300,"SJ"],[20240720,3.69,15300,"SJ"],[20240721,3.69,15300,"SJ"],[20240722,3.73,15300,"SJ"],[20240723,3.66,15300,"SJ"],[20240724,3.55,15300,"SJ"],[20240725,3.51,15300,"SJ"],[20240726,3.61,15300,"SJ"],[20240727,3.61,15300,"SJ"],[20240728,3.61,15300,"SJ"],[20240729,3.65,15300,"SJ"],[20240730,3.75,15300,"SJ"],[20240731,3.82,15300,"SJ"],[20240801,3.8,14800,"SJ"],[20240802,3.8,14800,"SJ"],[20240803,3.8,14800,"SJ"],[20240804,3.8,14800,"SJ"],[20240805,3.73,14500,"SJ"],[20240806,3.81,14500,"SJ"],[20240807,3.81,14500,"SJ"],[20240808,3.81,14500,"SJ"],[20240809,3.78,14500,"SJ"],[20240810,3.78,14500,"SJ"],[20240811,3.78,14500,"SJ"],[20240812,3.72,14200,"SJ"],[20240813,3.72,14200,"SJ"],[20240814,3.7,14200,"SJ"],[20240815,3.72,14200,"SJ"],[20240816,3.66,14200,"SJ"],[20240817,3.66,14200,"SJ"],[20240818,3.66,14200,"SJ"],[20240819,3.7,14200,"SJ"],[20240820,3.62,14400,"SJ"],[20240821,3.64,14400,"SJ"],[20240822,3.58,14400,"SJ"],[20240823,3.58,14400,"SJ"],[20240824,3.58,14400,"SJ"],[20240825,3.58,14400,"SJ"],[20240826,3.63,14700,"SJ"],[20240827,3.59,14700,"SJ"],[20240828,3.63,15000,"SJ"],[20240829,3.67,15000,"SJ"],[20240830,3.68,15200,"SJ"],[20240831,3.68,15200,"SJ"],[20240901,3.68,15200,"SJ"],[20240902,3.67,15400,"SJ"],[20240903,3.72,15400,"SJ"],[20240904,3.65,15400,"SJ"],[20240905,3.7,15400,"SJ"],[20240906,3.79,15400,"SJ"],[20240907,3.79,15400,"SJ"],[20240908,3.79,15400,"SJ"],[20240909,3.73,15400,"SJ"],[20240910,3.76,15400,"SJ"],[20240911,3.78,15400,"SJ"],[20240912,3.83,15400,"SJ"],[20240913,3.83,15400,"SJ"],[20240914,3.83,15600,"SJ"],[20240915,3.83,15600,"SJ"],[20240916,3.83,15600,"SJ"],[20240917,3.83,15600,"SJ"],[20240918,3.75,16000,"SJ"],[20240919,3.83,16000,"SJ"],[20240920,3.8,16000,"SJ"],[20240921,3.8,16000,"SJ"],[20240922,3.8,16000,"SJ"],[20240923,3.79,16000,"SJ"],[20240924,3.87,16000,"SJ"],[20240925,3.89,16000,"SJ"],[20240926,3.97,16100,"SJ"],[20240927,4.07,16100,"SJ"],[20240928,4.07,16100,"SJ"],[20240929,4.07,16100,"SJ"],[20240930,4.36,16600,"SJ"],[20241001,4.36,16600,"SJ"],[20241002,4.36,16600,"SJ"],[20241003,4.36,16600,"SJ"],[20241004,4.36,16600,"SJ"],[20241005,4.36,16600,"SJ"],[20241006,4.36,16600,"SJ"],[20241007,4.36,16600,"SJ"],[20241008,4.5,16800,"SJ"],[20241009,4.21,16800,"SJ"],[20241010,4.23,16800,"SJ"],[20241011,4.12,16400,"SJ"],[20241012,4.12,16400,"SJ"],[20241013,4.12,16400,"SJ"],[20241014,4.15,16400,"SJ"],[20241015,4.08,16400,"SJ"],[20241016,4.13,16400,"SJ"],[20241017,4.19,16100,"SJ"],[20241018,4.31,16100,"SJ"],[20241019,4.31,16100,"SJ"],[20241020,4.31,16100,"SJ"],[20241021,4.25,15900,"SJ"],[20241022,4.26,15900,"SJ"],[20241023,4.25,15900,"SJ"],[20241024,4.4,15900,"SJ"],[20241025,4.41,15900,"SJ"],[20241026,4.41,15900,"SJ"],[20241027,4.41,15900,"SJ"],[20241028,4.46,15500,"SJ"],[20241029,4.46,15500,"SJ"],[20241030,4.42,15500,"SJ"],[20241031,4.69,15500,"SJ"],[20241101,4.56,15100,"SJ"],[20241102,4.56,15100,"SJ"],[20241103,4.56,15100,"SJ"],[20241104,4.58,15100,"SJ"],[20241105,4.65,14700,"SJ"],[20241106,4.65,14700,"SJ"],[20241107,4.68,14700,"SJ"],[20241108,4.63,14700,"SJ"],[20241109,4.63,14700,"SJ"],[20241110,4.63,14700,"SJ"],[20241111,4.63,14300,"SJ"],[20241112,4.59,14300,"SJ"],[20241113,4.55,14300,"SJ"],[20241114,4.42,14300,"SJ"],[20241115,4.38,13800,"SJ"],[20241116,4.38,13800,"SJ"],[20241117,4.38,13800,"SJ"],[20241118,4.38,13800,"SJ"],[20241119,4.42,13400,"SJ"],[20241120,4.56,13400,"SJ"],[20241121,4.59,13400,"SJ"]]
[[{"ZGB":"901809340","LTGB":"633774734","MGSY":"0.0060","JLR":"5500936.9500","code":"002224","name":"\u4e09\u529b\u58eb","zycp":"\u6a61\u80f6V\u5e26","zybl":0.88321704984389}]]