换肤

格林美

i问董秘
企业号

002340

主营介绍

  • 主营业务:

    关键金属资源循环利用、动力锂电池循环利用与新能源电池材料制造。

  • 产品类型:

    新能源电池材料及原料、废弃资源综合利用业

  • 产品名称:

    新能源电池材料及原料 、 废弃资源综合利用业

  • 经营范围:

    二次资源循环利用技术的研究、开发;生态环境材料、新能源材料、超细粉体材料、光机电精密分析仪器、循环技术的研究、开发及高新技术咨询与服务;投资兴办实业(具体项目另行申报):国内贸易(不含专营、专控、专卖商品);经营进出口业务(法律、行政法规、国务院决定禁止的项目除外,限制的项目须取得许可证后方可经营);普通货运(不含危险物品,凭《道路运输经营许可证》经营);超细镍粉、超细钴粉的生产、销售及废旧电池的收集与暂存(由分支机构经营)。塑木型材及铜合金制品的生产、销售及废线路板处理(由分支机构经营);废旧金属、电池厂废料、报废电子产品、废旧家电、报废机电设备及其零部件、废造纸原料、废轻化工原料、废玻璃回收、处置与销售(以上经营项目由分支机构经营);废旧车用动力蓄电池的收集、贮存、处置(以上经营项目由分支机构经营)。

运营业务数据

最新公告日期:2025-10-31 
业务名称 2025-09-30 2025-03-31 2024-03-31
出货量:镍金属(吨) 3.59万 - -
出货量:三元前驱体(吨) - 5.16万 -
出货量:四氧化三钴(吨) - 6360.00 6058.00
出货量:正极材料(吨) - 4382.00 -
回收量:动力电池(吨) - 1.08万 7903.00
回收量:钨资源(吨) - 2230.00 -

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110.23亿元,占营业收入的33.20%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
50.13亿 15.10%
第二名
28.67亿 8.64%
第三名
11.80亿 3.55%
第四名
9.99亿 3.01%
第五名
9.64亿 2.90%
前5大供应商:共采购了46.64亿元,占总采购额的16.40%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
17.72亿 6.23%
第二名
9.55亿 3.36%
第三名
8.28亿 2.91%
第四名
5.56亿 1.96%
第五名
5.53亿 1.94%
前5大客户:共销售了129.37亿元,占营业收入的42.38%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
62.36亿 20.43%
第二名
34.65亿 11.35%
第三名
14.51亿 4.75%
第四名
10.95亿 3.59%
第五名
6.91亿 2.26%
前5大供应商:共采购了60.55亿元,占总采购额的21.83%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
21.98亿 7.92%
第二名
11.16亿 4.02%
第三名
10.32亿 3.72%
第四名
9.29亿 3.35%
第五名
7.82亿 2.82%
前5大客户:共销售了128.20亿元,占营业收入的43.61%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
82.42亿 28.04%
第二名
14.73亿 5.01%
第三名
14.01亿 4.77%
第四名
8.80亿 2.99%
第五名
8.23亿 2.80%
前5大供应商:共采购了81.67亿元,占总采购额的30.79%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
32.97亿 12.43%
第二名
19.98亿 7.53%
第三名
11.01亿 4.15%
第四名
9.19亿 3.47%
第五名
8.51亿 3.21%
前5大客户:共销售了80.22亿元,占营业收入的41.57%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
29.87亿 15.48%
第二名
20.01亿 10.37%
第三名
13.70亿 7.10%
第四名
8.36亿 4.33%
第五名
8.28亿 4.29%
前5大供应商:共采购了57.64亿元,占总采购额的36.00%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
30.57亿 19.09%
第二名
8.54亿 5.33%
第三名
7.62亿 4.76%
第四名
7.04亿 4.40%
第五名
3.88亿 2.42%
前5大客户:共销售了41.28亿元,占营业收入的33.12%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
11.37亿 9.12%
第二名
9.84亿 7.90%
第三名
7.85亿 6.30%
第四名
7.24亿 5.81%
第五名
4.97亿 3.99%
前5大供应商:共采购了36.16亿元,占总采购额的34.68%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
27.49亿 26.37%
第二名
2.83亿 2.72%
第三名
2.10亿 2.02%
第四名
1.89亿 1.81%
第五名
1.84亿 1.76%

董事会经营评述

  一、报告期内公司从事的主要业务  2001年12月28日,格林美由创始人许开华教授基于绿色生态制造(G—GreenE—EcoM—Manufacture)的绿色理想在深圳设立,先后于深圳证券交易所(股票代码:002340)和瑞士证券交易所上市,总股本51.24亿股,净资产201.28亿元,员工总数10,000余人。公司在全球率先提出“资源有限、循环无限”的绿色产业理念,以开采城市矿山的商业模式来“消除污染、再造资源”,遏制全球温室效应,推进减碳与碳中和,践行绿色发展理念,被中国政府授予国家绿色工厂、国家循环经济教育示范基地、国家城市矿山示范基地、全国中小学环境教育社会实践基地等国家荣誉,并斩... 查看全部▼

  一、报告期内公司从事的主要业务
  2001年12月28日,格林美由创始人许开华教授基于绿色生态制造(G—GreenE—EcoM—Manufacture)的绿色理想在深圳设立,先后于深圳证券交易所(股票代码:002340)和瑞士证券交易所上市,总股本51.24亿股,净资产201.28亿元,员工总数10,000余人。公司在全球率先提出“资源有限、循环无限”的绿色产业理念,以开采城市矿山的商业模式来“消除污染、再造资源”,遏制全球温室效应,推进减碳与碳中和,践行绿色发展理念,被中国政府授予国家绿色工厂、国家循环经济教育示范基地、国家城市矿山示范基地、全国中小学环境教育社会实践基地等国家荣誉,并斩获2018年达沃斯“全球循环经济跨国公司奖”与2020年保尔森可持续发展绿色创新奖,被作为全球废物再生成功案例载入世界知名《自然》杂志,被联合国列为有机物(VOCs)污染减排示范企业,进入世界循环经济领袖级平台,成为世界开采城市矿山的先行者与中国循环经济领军企业。
  (一)主要业务简介
  20多年来,公司聚焦创新,发展全球关键金属资源循环利用、退役动力锂电池循环利用与新能源电池材料业务,攻克关键技术,循环再造行业核心产品,供应全球行业主流市场,铸造全球废物循环再利用的优质品牌,成为全球关键金属回收的领导者与世界新能源行业的重要推动者。
  在关键金属资源循环利用领域,公司构建了“废弃金属资源回收—原生化高纯原料与材料—终端产品的世界品牌”的循环再生产业链,实现镍、钴、锂、钨、铜、锰、金、银、铂、锗、镓、钪等20余种关键金属资源的高质量循环再造,建成全球最大的镍、钴、钨关键金属资源回收利用产业基地,年循环再生的钴资源超过中国原钴开采量的350%,年循环再生的镍资源占中国原镍开采量的20%,年循环再生的钨资源占中国原钨开采量的10%,精准应对全球关键金属资源竞争,让关键金属资源循环主流供应国民经济,成为全球关键金属回收的领导者。
  在退役动力锂电池循环利用领域,公司率先提出构建新能源全生命周期价值链的理念,打造了“电池回收—电池剩余能量梯次再利用—原料再制造—材料再制造—电池再装配”的新能源全生命周期价值链,与全球900余家车企和电池厂建立合作关系,与BYD、CATL、EVE形成镍钴锂的定向循环合作关系,剩余能量梯次利用再制造的动力电池组在广汽、中联重科等企业商用化,有效促进全球电池护照的实施。公司开发退役锂动力电池柔性拆解、剩余能量梯次利用再制造、定向提锂、镍钴锰共萃、低价值组分经济化回收、材料原位再制造等系列关键技术和全新设备,解决了退役动力锂电池剩余容量梯次利用再制造、镍钴锂高效回收、低价值元素磷石墨铁全回收与氟等污染物绿色治理的全部技术难题,锂回收率>96.5%,镍钴回收率>99.5%,石墨回收率>95%,磷回收率>95%,铁回收率>90%,公司的动力锂电池综合回收技术位居世界领先水平,公司在中国建成的6个动力锂电池回收工厂覆盖珠三角、长三角、京津冀、华中区域,全部列入工信部白名单,公司的电池回收技术支撑广汽集团建设电池回收厂,并在韩国、印尼、南非设立动力电池回收工厂,成就全球退役动力锂电池回收的中国名片,服务全球动力锂电池回收与新能源绿色发展,为全球动力锂电池回收提供中国解决方案,消纳处理中国10%的退役锂电池。
  在新能源电池材料领域,公司“把红土镍矿投进去,把电池材料炼出来”,构建了“镍资源—前驱体—正极材料”的镍资源新能源全产业链,动力电池用三元前驱体、三元正极材料与3C数码电池用四氧化三钴材料、再生碳酸锂等新能源材料主力供应CATL、BYD等中国新能源产业链,同时进入SAMSUNGSDI、SKOn、LGC、ECOPRO等国际新能源锂电池头部市场链,并成为全球消费电子领域标杆企业原材料的主流供应商。
  公司于2017年11月以中国新能源行业第一家企业率先到印尼投资发展,在印尼联合产业合作伙伴主导建成共15万金吨/年镍资源产能(其中控股产能为11万金吨镍/年,参股产能为4万金吨镍/年),位居世界MHP一级镍产能领域前二,成为全球红土镍矿资源由传统不锈钢火法冶炼模式向新能源的绿色低碳冶炼模式转型的重要推动者。2019年以来,公司率先倡导“科技+文化”的柔性力量出海模式与“黑土地”长期发展主义,建设了“格林美-万隆理工学院-中南大学”中印尼首个“新能源材料与冶金工程技术”联合研究实验室,联合印尼政府与中南大学开办了中印尼工程硕士与工程博士联合培养国际班,累计为印尼培养了183名工程硕士、博士等高级人才,让中国技术与教育造福印尼,促进中印尼民心相通,被选为中印尼建交75周年与万隆会议70周年成果,受到中印尼两国领导人观摩,成为中印尼科技文化合作的亮点工程。
  未来,格林美将持续深耕“关键金属循环+动力锂电池回收+新能源材料制造”的绿色产业战略,同全球上下游展开ESG价值链合作,让世界循环起来,为全球新能源和二氧化碳减排服务,成为全球绿色低碳产业的领袖级企业,为全球投资者创造绿色价值与良好回报。
  (二)报告期经营成果
  2025年上半年,公司关键金属资源循环利用、动力锂电池循环利用与新能源电池材料业务呈现强大爆发力,关键金属循环回收增量、印尼镍资源全面达产、高端新能源材料市场持续突破,推动公司业绩创历史新高。公司实现营业收入175.61亿元,同比增长1.28%;实现归属于上市公司股东的净利润7.99亿元,同比增长13.91%;经营活动产生的现金流量净额14.48亿元,同比增长9.69%。
  1、多业务协同,产销量实现逆势增长
  2025年上半年,在严峻复杂的全球环境中,公司关键金属资源循环利用业务、动力锂电池综合回收利用业务、新能源电池材料业务体现出优秀协同效应,产销量实现逆势增长。关键金属资源循环利用业务实现营业收入64.67亿元,同比增长2.56%,占总销售规模的36.83%;动力锂电池循环利用业务实现营业收入8.67亿元,同比增长0.54%,占比总销售规模的4.93%;新能源电池材料业务实现营业收入102.26亿元,同比增长0.56%,占比总销售规模的58.24%。
  (1)镍钴自供创历史新高,有效对冲刚果(金)钴原料禁运
  2025年上半年,公司印尼镍资源项目镍金属出货43,977吨(含参股产能),同比增长112%,镍资源自主产出创历史新高。
  公司报告期内印尼镍资源产出数量来之不易。2025年3月下旬,镍资源项目所在的莫罗瓦利地区遭受百年难遇、持续月余的强降雨,导致公司二季度镍资源产能受到阶段性影响。公司在3月下旬起对核心工序停/限产消缺,历时45天,全面提升了生产设施的安全防护等级,为后续达产、稳产与超产运行提供坚实保障。2025年7月,公司印尼镍资源项目(含参股产能)生产设施经过安全消缺后,全面实现达产、稳产与超产,实现单月镍产出11,224吨,单月钴产出916吨;单日镍产出突破400吨,单日钴产出突破32吨,单日产值超600万美元。公司7月、8月镍资源产量稳步攀升,屡创新高,成就公司镍资源历史上的伟大胜利。
  2025年上半年,公司印尼镍资源项目(含参股产能)自产钴金属3,667吨,同比增长125%,有效对冲刚果(金)长达6个月的钴禁运,满足了全球钴产品的核心供应,捍卫公司在全球钴原料禁运这一“黑天鹅”事件背景下的公司市场信誉。
  同时,公司印尼年产3万吨电积镍项目已经竣工,将通过打造“全球产能、世界品牌”的ESG产品,护航公司海外业务可持续稳健发展。
  (2)钨回收放量增长,立起关键金属业务新的增长极
  2025年上半年,ESG理念促使再生钨成为稀缺品,公司回收钨资源出货量达到4,032吨(WC计),同比增长17%,营业收入同比增长37.18%,成为关键金属资源循环利用业务新的增长极。
  (3)动力锂电池回收增量提质,展示广阔前景
  2025年上半年,公司回收拆解的动力电池达到2.24万吨,同比增长37%,延续高速增长,展示广阔回收前景。
  (4)新能源材料跨越竞争周期,提质增效,市场地位稳固
  2025年上半年,核心产品动力电池用三元前驱体材料出货量达到8.60万吨,稳居全球市场前二;四氧化三钴实现出货14,590吨,同比增长39%,成功抵御原材料价格波动风险,盈利能力逆势增强,毛利率提升2.21pp;正极材料高端产能释放,实现出货12,399吨,同比增长74%,正极材料业务差异化竞争优势显现,毛利率较2024年同期显著提升2.36pp。
  2、创新再突破,新产品打开新市场
  2025年上半年,公司持续践行“超级人才+超级设备+超级创新=超级技术”的创新公式,斩获了一批世界级的创新成果,推动公司业务提质增效,稳定全球市场。
  1)新能源材料方向:
  (1)首款超高镍9系三元核壳前驱体和首款超高镍9系四元核壳前驱体先后正式量产出货,代表前驱体制造领域的全球最高技术成就。两款产品月出货量达5,000吨,强势开拓全球市场。
  (2)突破原位晶格掺杂和精确微氧化等前沿关键技术,实现数十种“第四元素”掺杂、包覆的精准控制,高电压前驱体技术不断取得突破。新一代4.45V高电压前驱体技术取得突破,超高容量媲美9系高镍,进入量产认证阶段,高电压前驱体技术继续保持全球领先。
  (3)突破一次颗粒径向分布、超小粒径前驱体合成和多尺度改性等核心技术,攻克了固态电池用正极材料和前驱体的关键技术难题。超致密高镍/超高镍三元前驱体已通过量产认证并实现了数十吨级量产;固态电池用富锂锰基前驱体材料进入吨级认证阶段;实现了超高镍正极材料体相-界面协同优化,推动超致密固态正极电池材料进入吨级量产认证新阶段。
  (4)突破低成本喷雾热解工艺合成三元氧化物前驱体关键技术,成功克服了共沉淀法工艺周期长、三废处理难度大、经济性不足等技术难题,多款产品进入中试认证阶段。
  图全球首款超高镍9系三元核壳前驱体和四元核壳前驱体量产发货
  2)镍资源方向:
  (1)青美邦HPAL项目完成三期建设及工艺升级,镍金属年产能实现15万吨满产(全球HPAL项目前二位),关键能耗指标降低10%以上。
  (2)自主联合研发的新型镍钴沉淀剂实现规模化应用,推动MHP产品吨沉淀成本下降10%以上,镍钴综合品位提升至46%(行业基准44%)。
  (3)突破红土镍矿湿法冶炼含锰尾渣中有价金属回收技术,成功制备超高纯电池级四氧化三锰及电积锰,为尾渣高值化利用与新能源材料绿色转型提供关键支撑。
  3)资源回收方向:
  (1)CTP除胶与智能拆解实现行业首创柔性拆解技术产业化,日处理20+包,良率超95%,提升4倍效率,年产能新增1.5万包;梯次利用实现整包30min内快速筛选,准确度>95%,完成60kW/129kWh移动充电车、标准C箱与G箱等新产品开发。
  (2)开发了三元/磷酸铁锂黑粉高温活化--膜分离定向提锂工艺,实现了高纯电池级碳酸锂的高效制备,较传统工艺成本降低30%以上,锂回收率>96.5%;攻克了磷酸铁锂黑粉短流程原位磷源制备磷酸锂关键技术,实现磷源自给率100%,辅料成本降低40%。
  (3)建成高纯氧化钪深度萃取净化体系产线,实现2N级氧化钪(ScO≥99%)稳定量产6.5吨;突破4N级(ScO≥99.99%)及5N5级(ScO≥99.9995%)超高纯氧化钪制备技术,完成中试试验验证。
  (4)攻克了镍钴(锰)高效协同萃取核心技术瓶颈,为红土镍矿和三元黑粉高效率、短流程、低成本直接生产高纯电池级原料提供了颠覆性路径,较传统工艺成本降低20%以上。
  (5)突破4N级高纯电积镍制备关键技术,产品核心指标全面优于行业标准,达到国际先进水平;攻克电积钴表观发黑发黄技术瓶颈,成功制备出满足国标《YS/T255-2009》最高等级“9998”牌号(纯度4N级)的高品质电积钴,显著提升产品竞争力。
  2025年8月,公司与岚图汽车、中创新航、华中科技大学、武汉大学等12家产业链核心单位共建武汉动力电池低碳循环产业创新联合实验室,依托4个国家级研发平台,重点攻关数字化回收、电池智能柔性拆解、梯次利用及高附加值再生材料开发等环节,破解动力电池回收利用难题,联合打造由华中辐射全球新能源产业的循环经济科创集群。
  图由子公司武汉动力再生牵头打造的武汉动力电池低碳循环产业创新联合实验室于格林美武汉园区揭牌成立未来,公司将持续致力于资源绿色循环高效提取和新能源产业链技术研发。联盟全球创新精英,重点围绕废物循环、稀缺资源和超级材料,超级创新跑步铸就稀缺“芯”、超能“芯”和高熵“芯”,再领全球资源循环风骚,站立新能源材料的新高峰,为公司高速发展提供技术保障。
  截至2025年6月30日,公司累计在全球申请专利5,461件,其中,PCT申请400件,国外授权且有效专利72件,累计主导/参与标准595项,报告期内,公司参与国际标准2项,牵头国家标准2项。
  3、印尼新园区建设全面启动,开启建设海外绿色产业园区新征程
  2025年以来,公司重点推进与淡水河谷印尼公司、ECOPRO等共同投资的印尼国际绿色工业园区IGIP建设,将由印尼企业控股的印尼第一个世界一流的绿色镍制造园区,打造成为印尼镍资源绿色转型标杆性ESG园区,引领印尼镍工业绿色升级,满足全球新能源产业对绿色镍的需求,按照“生产、生态、生活”三融合模式,建设近似零碳园区。
  4、全球联盟,建圈造链稳市场
  2025年以来,公司全球联盟进程加速深化。2025年1月,公司隆重举行“精诚联盟,深度合作,打开增量通道”主题全球供应商大会,120家全球供应商代表齐聚一堂,论道联盟,定义合作,携手打开增量新通道。
  2025年4月,公司与京东集团旗下京东工业共同签署了《出海供应链稳定化战略合作框架协议》,共建的印尼“通关-仓储-配送”一体化方案,为“一带一路”沿线国家的新能源产业链布局提供可复制的物流基础设施模板,助推中国制造出海进入精准履约新阶段。
  2025年4月,公司与ECOPRO共同签署战略合作协议,双方同意携手建设印度尼西亚国际绿色工业园区IGIP并在IGIP园区共同建设涵盖“镍资源—前驱体—正极材料”的二次电池材料产业核心供应链,与淡水河谷印尼公司等本土优势企业一起,组合资源、资本、技术与市场等优势,建设世界领先级镍资源及下游产业链绿色生态园区,构建全球领先级绿色镍产业链制造体系,努力成为印尼国家战略项目,推动印尼国家工业绿色转型,服务全球新能源的绿色需要。
  2025年7月,公司与中国全固态电池产学研协同创新平台(CASIP)技术委员会副主任、全球能源材料领域顶尖科学家、三院院士——中国工程院外籍院士、加拿大皇家科学院和工程院院士孙学良教授团队达成战略合作,双方将共同聚焦固态电池正极材料核心技术攻关,共同破解高安全、高能量密度电池产业化难题,助力中国固态电池产业化在全球技术角逐中抢占战略高地,支撑全球范围内蓬勃兴起的新能源革命浪潮,引领全球能源转型与可持续发展。
  2025年7月,公司与濮阳濮耐高温材料(集团)股份有限公司签署战略合作框架协议之补充协议,双方共同开发红土镍矿冶炼用低成本核心沉淀剂产品,保障公司印尼镍资源项目产能稳定高效释放,提高绿色低碳效能。同时,双方还将继续探讨全球范围的资本合作,铸造紧密联盟,扩大产量与供应能力,提升双方竞争力。
  5、价值传播,循环品牌美誉世界
  2025年5月6日,公司以印尼苏拉威西与中国深圳两地连线+线上直播的融合形式,召开主题为“踏浪向前,打开增量新通道”的2024年度暨2025年第一季度业绩说明会,以中英双语形式,向现场以及线上金融机构代表、媒体伙伴等全球投资者、网友展现格林美立足全球的产业竞争优势、引领行业的技术创新格局,以及在ESG价值创造领域形成的标杆性实践成果,超18万人次观看。
  2025年,公司开启新一轮回购股份,新一轮回购金额已达1.37亿元,部分回购股份将用于注销,有利于进一步提升每股收益水平,有效提升公司价值。公司高度重视投资者权益,与广大投资者分享公司发展的经营成果。2025年,公司完成2024年度权益分派,分红总额达3.37亿元,股利支付率约33%。积极落实打造“长期、稳定、可持续”的股东价值回报机制,有效传播公司价值。
  6、科技出海,ESG闪亮全球
  2025年上半年,公司以印尼、青美邦为国际平台,以技术造福印尼、人才培养、循环经济为纽带,展开ESG价值与绿色产业大宣传,在联合国、中国印尼两国政府、社会各界树立良好的国际ESG价值形象,“科技+文化”的柔性力量出海模式取得巨大的成功。
  2025年5月,公司投资建设的“GEM-ITB-CSU”中国—印尼新能源材料与冶金工程技术联合研究实验室(简称“中印尼联合研究实验室”),凭借为“一带一路”可持续发展提供人才支撑与科技赋能的前沿理念,被首届全球企业共建高质量“一带一路”峰会作为联合国契约组织“一带一路”行动平台首个科技与文化合作试点标杆项目向全球发布。
  2025年5月,中印尼联合研究实验室与公司提供技术与参股的ESG“全球第一例红土镍矿到新能源材料全产业链”项目等两项成果在中印尼经贸合作成果展得以展示,受到中印尼双方领导人的观摩。未来,中印尼联合研究实验室将成为“一带一路”沿线重要的高技术研究基地与卓越工程师培养基地,更好地服务“一带一路”的高质量发展,促进民心相通,实现开发一流专利成果、培养卓越人才、为全球提供绿色动力的三大目标。
  图万隆理工学院Tatacipta校长代表“格林美-万隆理工学院”联合体在“一带一路”峰会上向全球发布中印尼联合研究实验室2025年6月,公司在第二届“一带一路”科技交流大会上,与来自全球17个国家和地区的33家全球工程领域顶尖单位发布《关于“一带一路”工程能力建设的共识》,展现中国出海企业担当,为“一带一路”建设提供坚实的创新型工程师支撑,推动沿线国家共同繁荣。
  图董事长许开华教授参与发布《关于“一带一路”工程能力建设的共识》2025年8月,公司隆重举行2025年度“绿色梦想,学子启航”助学金颁发活动,为高考获得优异成绩的员工子女送上格林美助学金,减轻员工经济负担的同时,对学子们送上认可与鼓励。本次助学金发放超10万元,资助员工子女共72人。
  图优秀员工子女获得2025年度格林美助学金2025年,公司及子公司格林美(荆门)、格林美(江苏)、印尼青美邦均通过ISO37301合规管理体系认证,全面提升合规管理、风险防控能力,为公司大步迈向国际化征程提供坚实有力的保障。
  (三)行业动态
  1、关键金属资源循环利用业务行业情况
  全球钴供给大幅收窄,供应链韧性成为核心竞争力。2025年2月24日,全球最大钴生产国刚果(金)宣布暂停所有源自采矿的钴出口四个月,旨在遏制国际市场钴金属供应过量引发的价格持续下跌。2025年6月21日,刚果(金)决定将临时禁令的期限再延长三个月。受禁令影响,全球钴库存快速消耗,钴价格大幅上涨,导致四氧化三钴、钴盐产品价格水涨船高。本次刚果(金)通过行政手段干预钴市场,凸显了全球钴原料供应链的脆弱性,拥有钴资源回收产能与布局原矿提钴业务的市场参与者有望更加平稳地应对本轮供应风险,并有机会推动新一轮产业链重构。
 关键矿产资源竞争日益加剧,回收前景广阔。2024年,欧盟颁布《关键原材料法案》(CRMA);2025年2月,中国对钨资源等实施出口管制;2025年3月,美国总统签署行政命令,扩大美国本土关键矿产金属产量,全球关键矿产竞争日益加剧。“十四五”以来,国家始终重视能源资源安全,自然资源部立足国内,全力推动新一轮找矿突破战略行动。根据国际能源署(IEA)最新发布的《2025年全球关键矿产展望》报告,中国是全球20种战略性矿产中19种的主要冶炼国,占全球市场份额的70%。因此,在复杂的地缘政治形势下,中国循环企业抓住“一带一路”机遇,实施“走出去”战略,参与全球关键金属回收,能够有效突破原矿开采限制,高效搭建全球供应通道,增强关键金属安全保障能力,提升战略性矿产全球治理话语权。
  MHP绿色镍资源成为镍供给主要增量。根据Mysteel的统计,印尼HPAL项目在2025年上半年产能释放效果显著。2025年1-6月,印尼主要HPAL项目的MHP镍资源产量已合计达到22.5万金属吨,同比增加63.3%,2025年全年印尼MHP镍资源产量有望达到50万金属吨。随着高品位红土镍矿的快速消耗与全球范围内对环境保护和可持续发展重要性的日益强调,来自低品位红土镍矿并低碳排放的MHP镍资源产品正成为保障全球新能源产业链安全、稳定、绿色供应的关键一环。
  2、动力锂电池循环利用业务行业情况
  动力电池进入“全球回收”新纪元。2025年6月9日,生态环境部等六部门联合发布《关于规范锂离子电池用再生黑粉原料、再生钢铁原料进口管理有关事项的公告》,明确了符合标准的锂离子电池再生黑粉不属于固体废物,可作为普通商品自由进口,推动中国企业更加高效地整合全球的报废电池资源的同时,实现新能源材料从研发、制造、使用到回收再利用的全生命周期变革与升级。
  动力电池回收前景市场广阔,锂、镍、钴关键矿产未来将靠循环主流供应。据SHENYANCAPITAL预测,动力电池有望在2026年进入规模化报废阶段;2030年进入爆发性报废阶段,锂镍钴关键矿产依靠循环大量补充,动力电池领域回收的锂镍钴金属总量可达到当年使用量的30%左右,全球动力电池回收市场规模将达到3,000亿以上;2040年以后,循环回收便可成为锂镍钴关键矿产主流供应渠道;2050年开始,锂镍钴资源将以循环供应为主导,仅需少量原矿作为补充。
  3、新能源电池材料业务行业情况
  三元材料需求端迎来结构性升级。全球电动化浪潮澎湃向前,为上游新能源材料带来了巨大的市场需求,尤其是三元电池凭借其出色的能量密度、充电倍率和低温表现等性能指标,更好地满足高端市场的核心诉求。根据弗若斯特沙利文统计,2024年,全球三元前驱体的出货量为96.2万吨,2030年预计将增加至310.4万吨,2024年至2030年的年复合增长率达到21.6%。同时,伴随着eVOTL、人形机器人、穿戴式AI设备的兴起与固态电池的产业化实践,全球高镍及超高镍三元前驱体出货量占比有望从2024年的35.2%提升至2030年的70.0%。

  二、核心竞争力分析
  2025年7月,湖北省委省政府领导一行莅临公司最大的循环产业园—格林美荆门园区调研,传递国家关怀、带来湖北力量,支持格林美创“113”工程——打造全球动力电池回收的创新中心,创建千亿级循环经济产业,实现三百亿外贸进出口额。
  1、出海模式与海外镍产品产业基地优势
  以印尼为基地,公司以“产业、科技、文化”融合投资的理念,创造了“科技+文化”的柔性力量出海模式,实施中企出海根植当地、融合发展的“黑土地”长期主义计划,为中企出海创造了示范模式。公司通过“社区共建—人才培养—技术输出—文化融合—产业共生”5个层次的建设,实施人才本土化、技术本土化、社区融合发展、文化融合发展、产业融合发展,取得了印尼各界与中国政府的广泛认同。
  在产业方面,公司建设了“科技+智慧+绿色”的镍资源生产新能源原料的高技术产业园,是全球第一个由红土镍矿直接生产“MHP—硫酸镍晶体—电积镍—三元前驱体—三元正极材料”全产业链的独立园区,被印尼政府授予首批绿色工厂,被批准为印尼保税园区;年产15万吨金属镍的MHP已经成功运行(其中公司控股产能11万吨金属镍/年,参股产能4万吨金属镍/年),位居全球单一园区领先规模,MHP镍总产量位居全球前2名。年产3万金属吨的硫酸镍钴锰晶体与年产5万吨三元前驱体材料QINGMEI项目已建成投产,是中国本土以外全球最大、技术领先的超高镍前驱体产线。2025年7月,公司筹划引入海外战略投资者等参与QINGMEI项目的增资扩股,加持其业务发展,提升其全球竞争力,以应对全球性贸易规则挑战。此外,公司海外年产3万吨电积镍已经竣工,海外年产3万吨正极材料将于2025年下半年投产。丰满且立体的镍产品海外产业链产能优势,为公司在全球市场竞争与应对全球关税贸易战中保驾护航。
  在科技文化方面,公司建成世界一流的湿法冶金与新能源材料创新中心和印尼第一个镍工业博物馆;主导开办的“印尼政府—格林美—中南大学”工程硕士联合培养国际班第四期成功开班,第五期完成招生,每年百名印尼留学生进入到冶金工程与新能源材料、轨道交通、有色金属国际贸易等专业的学习,为未来全球新能源行业的发展提供源源不断的可持续力量;投资建设“格林美—万隆理工学院—中南大学”中印尼联合研究实验室与“格林美-日惹UNU大学”中印尼未来冶金学院,把中国科技、教育与印尼文化深度融合,谱写中印尼科技文化合作与交流的新历史,创造中企出海“取得与给予”的平衡发展模式,成为中印尼合作的亮点工程之一,多次接受中印尼两国政府高层领导人观摩,奠定与印尼互相成就、共同发展的良好地缘关系与共赢基础。
  在产业融合方面,公司推动印尼企业控股的红土镍矿生产新能源材料的企业诞生,互相成就。公司输出技术,在时任印尼总统佐科见证下,公司与印尼本地矿主默迪卡成立ESG合资公司,成为印尼历史上第一个由印尼本地矿主主导高质量开发镍资源生产新能源材料的公司,已于2024年成功投产出货,推动中国技术与印尼资源的深度合作,实现“取得与给予”的平衡。
  2024年11月10日,在印尼总统普拉博沃访问中国期间,在印尼总统普拉博沃的见证下,公司与淡水河谷印尼公司共同投资14.2亿美元的年产6.6万吨镍的电池原料项目作为中印尼合作文件核心项目签署,标志公司成功与印尼本土国有镍矿企业开启“中国技术+印尼镍资源”的联盟合作,规划建设世界第一个近似零碳的世界一流绿色镍资源产业园。这是公司在印尼发展的历史性成就,不仅让公司领先的湿法冶金技术在印尼开花结果,而且为印尼建设了第一个全球一流镍资源及下游产业链绿色工业园区。
  2、全球联盟合作优势,稳固全球市场
  公司从2016年以来,探索全球联盟合作模式,主动与全球上下游建圈造链,与全球优势产业链形成深度互信的联盟关系,以三种联盟形式成为当前关税贸易挑战与全球行业市场竞争中使公司立于不败之地的利器,把握了下一轮行业国际竞争的主导权。
  第一种联盟模式:与中企合作,借船出海。与青山集团、邦普循环(CATL旗下企业)一起出海,互相参股建立镍资源合资企业,化解镍资源供应的矛盾。
  第二种联盟模式:与韩企合作,进入全球市场。与ECOPRO等韩国企业以“产业链+市场联盟”形成“印尼镍资源—韩国制造—欧美市场”的供应链模式。
  第三种联盟模式:与印尼本土企业合作,形成“技术+资源”的“黑土地”长期主义模式。通过“技术+印尼镍矿”联合,与印尼本土矿山企业共同建设镍资源工厂,互相成就,共同发展。
  3、城市矿山开采对接国家“两新”战略的优势
  2025年以来,公司在镍、钴、锂、钨、铜、锰、金、银、铂、锗、镓、钪等20余种关键矿产资源再制造的基础上,进一步探索钼、钽、铌、钛等稀有稀散稀贵金属的再生回收与扩展镍钴锂能源金属循环利用,解决资源循环再生行业还没有良好解决的关键问题,实现公司在稀有稀散稀贵金属回收利用与能源金属的技术优势,迅速向产业优势转化,推动国家在关键矿产领域的战略可持续供应,形成公司在新一轮竞争发展中的增长优势。同时通过深汕园区全资化、启动无锡园区报废汽车建设,牢牢把控珠三角、长三角、华中三大核心经济区城市矿山开采的主导地位。
  4、绿色循环品牌价值与全球ESG价值形象优势
  2025年5月,公司荣登《财富》中国ESG影响力榜,作为全球新能源材料智造与循环经济领域的领军企业,始终将可持续发展视作企业生命线,通过构建新能源全生命周期价值链、创新柔性出海战略布局等举措,在绿色产业链打造中实现多项创新突破,树立了跨越山海、踏浪向前的跨国企业ESG成果标杆。
  2025年7月,公司被纳入富时社会责任指数系列(FTSE4GoodIndexSeries),彰显了国际主流ESG评价体系对公司在绿色创新、社会贡献及企业治理等领域的卓越表现的高度评价。公司在全球的绿色循环品牌价值与ESG形象,支撑格林美在全球行业竞争中立于不败之地。
  5、全球化创新与质量领先优势
  公司先后建成国家电子废弃物循环利用工程技术研究中心和国家能源金属资源与新材料重点实验室,成为国家创新体系的战略组成部分,获得国家持续的创新资金支持,这有效推动了公司在废物循环、能源金属回收与新材料领域凝聚全球精英人才,取得一批行业领先的创新成果。同时,公司在印尼投资建成两个世界级工程技术研究中心与实验室——青美邦红土镍矿湿法冶金与新能源材料工程技术研究中心、中国—印尼新能源材料与冶金工程技术联合研究实验室,均成为公司在海外领先的创新基地,为公司海外业务的全球领先竞争力提供强大技术支撑。
  公司持续重视研发投入,2025年上半年研发投入7.52亿元,同比增长13.40%,占当期净利润的比例为94.09%,成为行业敢重金投向创新的优势企业,彰显公司持续推进创新的力度。

  三、公司面临的风险和应对措施
  1、宏观环境经济及政策风险
  当前,世界行业竞争加剧,关税贸易战升级,金属价格变动频繁,给行业发展带来不确定性,给公司销售与业绩增长带来挑战。一是公司将以提升经营能力、合规能力和应变能力为抓手,全面提升公司应对全球挑战的竞争力。二是公司将与上下游精诚联盟合作,快速推进业务、资本和市场的全球化,打开增量新通道,对冲各种市场不利因素,稳定销售与业绩预期。
  2、行业竞争加剧的风险
  关税战将加剧全球行业竞争,公司将面临更加严峻的行业全球竞争格局。公司将通过超级创新、零缺陷质量与极限降本等三大超级行动,构造硬核竞争力,有效对冲行业的各种竞争风险,促进公司核心业务的稳定与增长。
  3、管理风险
  随着公司经营规模不断扩大,产业链不断延伸,尤其是出海规模快速增量,公司的安环管理与经营管理的风险加大。一是公司将实施“产品、质量、装备、管理”的大升级行动,潜心修炼内功,通过数字化升级,推进信息化、智慧化建设,实现信息流通、数据打通、物物互联的智慧管理,对冲各种管理风险。二是公司强化内控体系建设,强化财务规范与业务流程规范管理,实施“工作纪律、工作作风大整顿”与“工程管理、采购管理”的核查风暴,推动全体管理人员回归奋斗精神,全面提升管理效率与劳动生产率,防止腐败行为,管控各种风险,最大限度保障股东与中小投资者权益。
  4、财务风险
  世界经济形势风云变幻,必须保持稳健经营,维持现金流的稳定性。一是公司管控客户质量、提高库存周转率、管控应收款、开源节流、严控投资、控制负债率、扩大资本池等多种措施来稳定现金流,实现稳健经营。二是积极推进香港联交所上市与海外绿色债券发行计划,扩大资本池,应对各种财务风险。三是公司实施优化重组城市矿山业务行动,实施资产现金化,扩大资本池。 收起▲

产品价格

数据截至(20251209)
["\u7f8e\u5143\/\u76ce\u53f8","\u5143\/\u5428","\u7f8e\u5143\/\u5428","\u7f8e\u5143\/\u5428","\u7f8e\u5143\/\u78c5"]
20251209,7.35,4187.20,-2.5198938992042,0,20251209
[[20241210,6.9,2697.6,"SJ"],[20241211,6.92,2733.8,"SJ"],[20241212,6.94,2687.5,"SJ"],[20241213,6.8,2656,"SJ"],[20241214,6.8,2656,"SJ"],[20241215,6.8,2656,"SJ"],[20241216,6.69,2651.4,"SJ"],[20241217,6.66,2644.4,"SJ"],[20241218,6.64,2636.5,"SJ"],[20241219,6.69,2592.2,"SJ"],[20241220,6.65,2628.7,"SJ"],[20241221,6.65,2628.7,"SJ"],[20241222,6.65,2628.7,"SJ"],[20241223,6.61,2612.3,"SJ"],[20241224,6.67,2620,"SJ"],[20241225,6.55,2620,"SJ"],[20241226,6.63,2638.8,"SJ"],[20241227,6.66,2617.2,"SJ"],[20241228,6.66,2617.2,"SJ"],[20241229,6.66,2617.2,"SJ"],[20241230,6.71,2606.1,"SJ"],[20241231,6.53,2629.2,"SJ"],[20250101,6.53,2629.2,"SJ"],[20250102,6.34,2658.9,"SJ"],[20250103,6.23,2645,"SJ"],[20250104,6.23,2645,"SJ"],[20250105,6.23,2645,"SJ"],[20250106,6.31,2638.4,"SJ"],[20250107,6.42,2656.7,"SJ"],[20250108,6.36,2664.5,"SJ"],[20250109,6.39,2683.8,"SJ"],[20250110,6.28,2708.5,"SJ"],[20250111,6.28,2708.5,"SJ"],[20250112,6.28,2708.5,"SJ"],[20250113,6.35,2673.5,"SJ"],[20250114,6.48,2677.5,"SJ"],[20250115,6.43,2712.5,"SJ"],[20250116,6.47,2746.4,"SJ"],[20250117,6.49,2744.3,"SJ"],[20250118,6.49,2744.3,"SJ"],[20250119,6.49,2744.3,"SJ"],[20250120,6.53,2744.3,"SJ"],[20250121,6.54,2755,"SJ"],[20250122,6.48,2767.6,"SJ"],[20250123,6.44,2763.1,"SJ"],[20250124,6.48,2777.3,"SJ"],[20250125,6.48,2777.3,"SJ"],[20250126,6.48,2777.3,"SJ"],[20250127,6.35,2737.5,"SJ"],[20250128,6.35,2766.8,"SJ"],[20250129,6.35,2769.1,"SJ"],[20250130,6.35,2823,"SJ"],[20250131,6.35,2812.5,"SJ"],[20250201,6.35,2812.5,"SJ"],[20250202,6.35,2812.5,"SJ"],[20250203,6.35,2833.9,"SJ"],[20250204,6.35,2853.3,"SJ"],[20250205,6.41,2871.6,"SJ"],[20250206,6.57,2856,"SJ"],[20250207,6.62,2867.3,"SJ"],[20250208,6.62,2867.3,"SJ"],[20250209,6.62,2867.3,"SJ"],[20250210,6.63,2914.3,"SJ"],[20250211,6.54,2912.5,"SJ"],[20250212,6.61,2909,"SJ"],[20250213,6.55,2925.9,"SJ"],[20250214,6.63,2883.6,"SJ"],[20250215,6.63,2883.6,"SJ"],[20250216,6.63,2883.6,"SJ"],[20250217,6.57,2883.6,"SJ"],[20250218,6.54,2931.6,"SJ"],[20250219,6.58,2919.4,"SJ"],[20250220,6.54,2940,"SJ"],[20250221,6.69,2937.6,"SJ"],[20250222,6.69,2937.6,"SJ"],[20250223,6.69,2937.6,"SJ"],[20250224,6.94,2947.9,"SJ"],[20250225,6.92,2904.5,"SJ"],[20250226,6.96,2916.8,"SJ"],[20250227,6.95,2883.2,"SJ"],[20250228,6.81,2836.8,"SJ"],[20250301,6.81,2836.8,"SJ"],[20250302,6.81,2836.8,"SJ"],[20250303,6.94,2890.2,"SJ"],[20250304,6.82,2909.6,"SJ"],[20250305,6.79,2915.3,"SJ"],[20250306,6.88,2916.6,"SJ"],[20250307,6.82,2904.7,"SJ"],[20250308,6.82,2904.7,"SJ"],[20250309,6.82,2904.7,"SJ"],[20250310,6.91,2891,"SJ"],[20250311,6.96,2912.9,"SJ"],[20250312,6.89,2939.1,"SJ"],[20250313,6.88,2984.3,"SJ"],[20250314,6.96,2994.5,"SJ"],[20250315,6.96,2994.5,"SJ"],[20250316,6.96,2994.5,"SJ"],[20250317,6.89,3000,"SJ"],[20250318,6.93,3035.1,"SJ"],[20250319,6.84,3035.9,"SJ"],[20250320,6.79,3040,"SJ"],[20250321,6.69,3018.2,"SJ"],[20250322,6.69,3018.2,"SJ"],[20250323,6.69,3018.2,"SJ"],[20250324,6.68,3013.1,"SJ"],[20250325,6.73,3023.7,"SJ"],[20250326,6.74,3020.9,"SJ"],[20250327,6.72,3060.2,"SJ"],[20250328,6.63,3086.5,"SJ"],[20250329,6.63,3086.5,"SJ"],[20250330,6.63,3086.5,"SJ"],[20250331,6.52,3122.8,"SJ"],[20250401,6.54,3118.9,"SJ"],[20250402,6.54,3139.9,"SJ"],[20250403,6.5,3097,"SJ"],[20250404,6.5,3012,"SJ"],[20250405,6.5,3012,"SJ"],[20250406,6.5,3012,"SJ"],[20250407,5.85,2951.3,"SJ"],[20250408,5.89,2968.4,"SJ"],[20250409,5.93,3056.5,"SJ"],[20250410,6.02,3155.2,"SJ"],[20250411,6.02,3222.2,"SJ"],[20250412,6.02,3222.2,"SJ"],[20250413,6.02,3222.2,"SJ"],[20250414,6.08,3204.8,"SJ"],[20250415,6.06,3218.7,"SJ"],[20250416,5.99,3326.6,"SJ"],[20250417,6,3308.7,"SJ"],[20250418,6.03,3308.7,"SJ"],[20250419,6.03,3308.7,"SJ"],[20250420,6.03,3308.7,"SJ"],[20250421,6.1,3406.2,"SJ"],[20250422,6.1,3400.8,"SJ"],[20250423,6.11,3276.3,"SJ"],[20250424,6.11,3332,"SJ"],[20250425,6.17,3282.4,"SJ"],[20250426,6.17,3282.4,"SJ"],[20250427,6.17,3282.4,"SJ"],[20250428,6.07,3332.5,"SJ"],[20250429,6.05,3318.8,"SJ"],[20250430,6.12,3305,"SJ"],[20250501,6.12,3210,"SJ"],[20250502,6.12,3231.9,"SJ"],[20250503,6.12,3231.9,"SJ"],[20250504,6.12,3231.9,"SJ"],[20250505,6.12,3311.3,"SJ"],[20250506,6.21,3411.4,"SJ"],[20250507,6.2,3381.4,"SJ"],[20250508,6.26,3296.6,"SJ"],[20250509,6.21,3335.4,"SJ"],[20250510,6.21,3335.4,"SJ"],[20250511,6.21,3335.4,"SJ"],[20250512,6.34,3220,"SJ"],[20250513,6.31,3240.3,"SJ"],[20250514,6.33,3181.4,"SJ"],[20250515,6.24,3220.7,"SJ"],[20250516,6.24,3182.1,"SJ"],[20250517,6.24,3182.1,"SJ"],[20250518,6.24,3182.1,"SJ"],[20250519,6.23,3228.9,"SJ"],[20250520,6.23,3280.3,"SJ"],[20250521,6.26,3309.3,"SJ"],[20250522,6.16,3292.3,"SJ"],[20250523,6.12,3363.6,"SJ"],[20250524,6.12,3363.6,"SJ"],[20250525,6.12,3363.6,"SJ"],[20250526,6.1,3363.6,"SJ"],[20250527,6.1,3299.1,"SJ"],[20250528,6.1,3293.6,"SJ"],[20250529,6.14,3317.1,"SJ"],[20250530,6.06,3288.9,"SJ"],[20250531,6.06,3288.9,"SJ"],[20250601,6.06,3288.9,"SJ"],[20250602,6.06,3370.6,"SJ"],[20250603,6.09,3350.2,"SJ"],[20250604,6.14,3373.5,"SJ"],[20250605,6.11,3350.7,"SJ"],[20250606,6.12,3322.7,"SJ"],[20250607,6.12,3322.7,"SJ"],[20250608,6.12,3322.7,"SJ"],[20250609,6.16,3332.1,"SJ"],[20250610,6.12,3320.9,"SJ"],[20250611,6.21,3321.3,"SJ"],[20250612,6.23,3380.9,"SJ"],[20250613,6.25,3431.2,"SJ"],[20250614,6.25,3431.2,"SJ"],[20250615,6.25,3431.2,"SJ"],[20250616,6.21,3396.4,"SJ"],[20250617,6.21,3386.6,"SJ"],[20250618,6.18,3389.8,"SJ"],[20250619,6.1,3389.8,"SJ"],[20250620,6.09,3368.1,"SJ"],[20250621,6.09,3368.1,"SJ"],[20250622,6.09,3368.1,"SJ"],[20250623,6.21,3377.7,"SJ"],[20250624,6.31,3317.4,"SJ"],[20250625,6.35,3327.1,"SJ"],[20250626,6.31,3333.5,"SJ"],[20250627,6.31,3273.7,"SJ"],[20250628,6.31,3273.7,"SJ"],[20250629,6.31,3273.7,"SJ"],[20250630,6.35,3294.4,"SJ"],[20250701,6.35,3336.7,"SJ"],[20250702,6.4,3348,"SJ"],[20250703,6.44,3331.6,"SJ"],[20250704,6.3,3331.6,"SJ"],[20250705,6.3,3331.6,"SJ"],[20250706,6.3,3331.6,"SJ"],[20250707,6.29,3332.2,"SJ"],[20250708,6.34,3307,"SJ"],[20250709,6.29,3311.6,"SJ"],[20250710,6.31,3317.4,"SJ"],[20250711,6.45,3356,"SJ"],[20250712,6.45,3356,"SJ"],[20250713,6.45,3356,"SJ"],[20250714,6.41,3351.5,"SJ"],[20250715,6.38,3329.8,"SJ"],[20250716,6.36,3352.5,"SJ"],[20250717,6.38,3340.1,"SJ"],[20250718,6.45,3353,"SJ"],[20250719,6.45,3353,"SJ"],[20250720,6.45,3353,"SJ"],[20250721,6.56,3401.9,"SJ"],[20250722,6.6,3439.2,"SJ"],[20250723,6.53,3394.1,"SJ"],[20250724,6.74,3371,"SJ"],[20250725,6.68,3334,"SJ"],[20250726,6.68,3334,"SJ"],[20250727,6.68,3334,"SJ"],[20250728,6.69,3309.1,"SJ"],[20250729,6.71,3323.4,"SJ"],[20250730,6.64,3295.8,"SJ"],[20250731,6.45,3293.2,"SJ"],[20250801,6.44,3347.7,"SJ"],[20250802,6.44,3347.7,"SJ"],[20250803,6.44,3347.7,"SJ"],[20250804,6.46,3374.4,"SJ"],[20250805,6.51,3381.9,"SJ"],[20250806,6.53,3380,"SJ"],[20250807,6.53,3400.3,"SJ"],[20250808,6.54,3439.1,"SJ"],[20250809,6.54,3439.1,"SJ"],[20250810,6.54,3439.1,"SJ"],[20250811,6.72,3353.1,"SJ"],[20250812,6.68,3348.9,"SJ"],[20250813,6.69,3358.7,"SJ"],[20250814,6.6,3335.2,"SJ"],[20250815,6.7,3336,"SJ"],[20250816,6.7,3336,"SJ"],[20250817,6.7,3336,"SJ"],[20250818,6.72,3331.7,"SJ"],[20250819,6.73,3313.4,"SJ"],[20250820,6.85,3343.4,"SJ"],[20250821,6.82,3336.9,"SJ"],[20250822,6.92,3374.4,"SJ"],[20250823,6.92,3374.4,"SJ"],[20250824,6.92,3374.4,"SJ"],[20250825,7.03,3373.8,"SJ"],[20250826,7.1,3388.6,"SJ"],[20250827,7.28,3404.6,"SJ"],[20250828,7.48,3431.8,"SJ"],[20250829,7.45,3473.7,"SJ"],[20250830,7.45,3473.7,"SJ"],[20250831,7.45,3473.7,"SJ"],[20250901,7.36,3473.7,"SJ"],[20250902,7.16,3549.4,"SJ"],[20250903,7.09,3593.2,"SJ"],[20250904,7.06,3565.8,"SJ"],[20250905,7.38,3613.2,"SJ"],[20250906,7.38,3613.2,"SJ"],[20250907,7.38,3613.2,"SJ"],[20250908,7.55,3638.1,"SJ"],[20250909,7.53,3643.3,"SJ"],[20250910,7.41,3643.6,"SJ"],[20250911,7.42,3636.9,"SJ"],[20250912,7.56,3649.4,"SJ"],[20250913,7.56,3649.4,"SJ"],[20250914,7.56,3649.4,"SJ"],[20250915,7.67,3682.2,"SJ"],[20250916,7.59,3688.9,"SJ"],[20250917,7.59,3681.8,"SJ"],[20250918,7.45,3643.7,"SJ"],[20250919,7.48,3671.5,"SJ"],[20250920,7.48,3671.5,"SJ"],[20250921,7.48,3671.5,"SJ"],[20250922,7.46,3740.7,"SJ"],[20250923,7.41,3780.6,"SJ"],[20250924,7.59,3732.1,"SJ"],[20250925,7.81,3736.9,"SJ"],[20250926,7.84,3775.3,"SJ"],[20250927,7.84,3775.3,"SJ"],[20250928,7.84,3775.3,"SJ"],[20250929,8.03,3820.9,"SJ"],[20250930,8.42,3840.8,"SJ"],[20251001,8.42,3867.5,"SJ"],[20251002,8.42,3839.7,"SJ"],[20251003,8.42,3880.8,"SJ"],[20251004,8.42,3880.8,"SJ"],[20251005,8.42,3880.8,"SJ"],[20251006,8.42,3948.5,"SJ"],[20251007,8.42,3976.6,"SJ"],[20251008,8.42,4043.3,"SJ"],[20251009,8.95,3946.3,"SJ"],[20251010,8.47,3975.9,"SJ"],[20251011,8.47,3975.9,"SJ"],[20251012,8.47,3975.9,"SJ"],[20251013,9.09,4108.6,"SJ"],[20251014,8.59,4138.7,"SJ"],[20251015,8.67,4176.9,"SJ"],[20251016,8.54,4280.2,"SJ"],[20251017,8.16,4189.9,"SJ"],[20251018,8.16,4189.9,"SJ"],[20251019,8.16,4189.9,"SJ"],[20251020,8.23,4336.4,"SJ"],[20251021,8.35,4087.7,"SJ"],[20251022,8.07,4044.4,"SJ"],[20251023,8.14,4125.5,"SJ"],[20251024,8.19,4118.4,"SJ"],[20251025,8.19,4118.4,"SJ"],[20251026,8.19,4118.4,"SJ"],[20251027,8.3,4001.9,"SJ"],[20251028,8.14,3966.2,"SJ"],[20251029,8.43,3983.7,"SJ"],[20251030,8.59,4001.3,"SJ"],[20251031,8.52,3982.2,"SJ"],[20251101,8.52,3982.2,"SJ"],[20251102,8.52,3982.2,"SJ"],[20251103,8.26,4000.3,"SJ"],[20251104,8.01,3947.7,"SJ"],[20251105,8.23,3980.3,"SJ"],[20251106,8.34,3979.9,"SJ"],[20251107,8.53,3999.4,"SJ"],[20251108,8.53,3999.4,"SJ"],[20251109,8.53,3999.4,"SJ"],[20251110,8.38,4111.8,"SJ"],[20251111,8.41,4106.8,"SJ"],[20251112,8.2,4204.4,"SJ"],[20251113,8.55,4186.9,"SJ"],[20251114,8.32,4087.6,"SJ"],[20251115,8.32,4087.6,"SJ"],[20251116,8.32,4087.6,"SJ"],[20251117,8.52,4068.3,"SJ"],[20251118,8.27,4061.3,"SJ"],[20251119,8.3,4077.7,"SJ"],[20251120,8.38,4056.5,"SJ"],[20251121,7.63,4076.7,"SJ"],[20251122,7.63,4076.7,"SJ"],[20251123,7.63,4076.7,"SJ"],[20251124,7.45,4091.9,"SJ"],[20251125,7.58,4139.2,"SJ"],[20251126,7.48,4165.2,"SJ"],[20251127,7.47,4165.2,"SJ"],[20251128,7.55,4218.3,"SJ"],[20251129,7.55,4218.3,"SJ"],[20251130,7.55,4218.3,"SJ"],[20251201,7.58,4239.3,"SJ"],[20251202,7.52,4186.6,"SJ"],[20251203,7.37,4199.3,"SJ"],[20251204,7.36,4211.8,"SJ"],[20251205,7.5,4212.9,"SJ"],[20251206,7.5,4212.9,"SJ"],[20251207,7.5,4212.9,"SJ"],[20251208,7.54,4187.2,"SJ"],[20251209,7.35,4187.2,"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":"408542039","LTGB":"320233796","MGSY":"0.0400","JLR":"17965080.4700","code":"002552","name":"\u5b9d\u9f0e\u79d1\u6280","zycp":"\u8986\u94dc\u677f","zybl":0.69449465026071}],[{"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":"5052792571","LTGB":"5052792571","MGSY":"0.3187","JLR":"1600181657.2000","code":"600089","name":"\u7279\u53d8\u7535\u5de5","zycp":"\u7535\u6c14\u8bbe\u5907\u4ea7\u54c1","zybl":0.27616019795734}],[{"ZGB":"5126291557","LTGB":"5084981362","MGSY":"0.1000","JLR":"511283142.9000","code":"002340","name":"\u683c\u6797\u7f8e","zycp":"\u4e09\u5143\u524d\u9a71\u4f53","zybl":0.3869716627597}],[{"ZGB":"1020818873","LTGB":"1020818873","MGSY":"0.1330","JLR":"136013818.6300","code":"600987","name":"\u822a\u6c11\u80a1\u4efd","zycp":"\u9ec4\u91d1\u73e0\u5b9d\u4e1a","zybl":0.57331132224645}],[{"ZGB":"1095926265","LTGB":"1089549176","MGSY":"0.2300","JLR":"252119798.7000","code":"002867","name":"\u5468\u5927\u751f","zycp":"\u7d20\u91d1\u7c7b\u4ea7\u54c1","zybl":0.72976949900748}],[{"ZGB":"431058320","LTGB":"431058320","MGSY":"0.0794","JLR":"34228060.1500","code":"000025","name":"\u7279\u529bA","zycp":"\u73e0\u5b9d\u6279\u53d1\u53ca\u96f6\u552e","zybl":0.80635729055838}],[{"ZGB":"929017761","LTGB":"928670961","MGSY":"-0.0033","JLR":"-3104696.0500","code":"000506","name":"\u62db\u91d1\u9ec4\u91d1","zycp":"\u9ec4\u91d1\u9500\u552e","zybl":0.98366510744023}],[{"ZGB":"204000000","LTGB":"81781146","MGSY":"0.0900","JLR":"18570661.4100","code":"001360","name":"\u5357\u77ff\u96c6\u56e2","zycp":"\u6574\u673a\u4e1a\u52a1","zybl":0.3357243946036}],[{"ZGB":"21599240583","LTGB":"21599240583","MGSY":"0.1800","JLR":"3946025081.1000","code":"603993","name":"\u6d1b\u9633\u94bc\u4e1a","zycp":"\u5176\u4ed6\u4e1a\u52a1","zybl":0.61099598334332}],[{"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":"12794132824","LTGB":"10527676589","MGSY":"0.0900","JLR":"1128857570.6000","code":"000630","name":"\u94dc\u9675\u6709\u8272","zycp":"\u94dc\u4ea7\u54c1","zybl":0.83775456255877}],[{"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":"917681436","LTGB":"683992760","MGSY":"0.0377","JLR":"34613852.8600","code":"601069","name":"\u897f\u90e8\u9ec4\u91d1","zycp":"\u9ec4\u91d1\u4ea7\u54c1","zybl":0.46684852788788}],[{"ZGB":"865000000","LTGB":"863072844","MGSY":"0.1100","JLR":"95738393.3700","code":"002479","name":"\u5bcc\u6625\u73af\u4fdd","zycp":"\u6709\u8272\u91d1\u5c5e\u8d44\u6e90\u7efc\u5408\u5229\u7528","zybl":0.44476491194759}],[{"ZGB":"256156000","LTGB":"229656400","MGSY":"0.3400","JLR":"85954879.7100","code":"002731","name":"\u8403\u534e\u73e0\u5b9d","zycp":"\u9ec4\u91d1\u4ea7\u54c1","zybl":0.72008342235253}],[{"ZGB":"274000000","LTGB":"233651725","MGSY":"0.0400","JLR":"11007000.7700","code":"300139","name":"\u6653\u7a0b\u79d1\u6280","zycp":"\u9ec4\u91d1","zybl":0.89222641555889}],[{"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":"528000000","LTGB":"528000000","MGSY":"-0.0700","JLR":"-38020929.4100","code":"002574","name":"\u660e\u724c\u73e0\u5b9d","zycp":"\u73e0\u5b9d\u9996\u9970\u4ea7\u54c1","zybl":0.89712956313122}],[{"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":"8885939744","LTGB":"8885939744","MGSY":"-0.0400","JLR":"-179397444.0800","code":"600170","name":"\u4e0a\u6d77\u5efa\u5de5","zycp":"\u5efa\u7b51\u65bd\u5de5","zybl":0.87457966461481}],[{"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":"623776176","LTGB":"623776176","MGSY":"0.6800","JLR":"421923633.8700","code":"603979","name":"\u91d1\u8bda\u4fe1","zycp":"\u9634\u6781\u94dc\u3001\u94dc\u7cbe\u77ff\u53ca\u78f7\u77ff\u77f3\u9500\u552e","zybl":0.46106746035259}],[{"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":"1998792238","LTGB":"1978096038","MGSY":"0.0800","JLR":"160337230.0000","code":"601969","name":"\u6d77\u5357\u77ff\u4e1a","zycp":"\u6cb9\u6c14","zybl":0.40819611555116}],[{"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":"262071629","LTGB":"238332997","MGSY":"0.1600","JLR":"43014599.4300","code":"300945","name":"\u66fc\u5361\u9f99","zycp":"\u7d20\u91d1\u9970\u54c1","zybl":0.97833712335671}],[{"ZGB":"400010000","LTGB":"40010000","MGSY":"0.0500","JLR":"20721843.3500","code":"301177","name":"\u8fea\u963f\u80a1\u4efd","zycp":"","zybl":false}],[{"ZGB":"1202039474","LTGB":"1201931467","MGSY":"0.2800","JLR":"332326414.4900","code":"002155","name":"\u6e56\u5357\u9ec4\u91d1","zycp":"\u9ec4\u91d1","zybl":0.94676494456037}],[{"ZGB":"2579213965","LTGB":"2551430324","MGSY":"0.0654","JLR":"168578339.8500","code":"000009","name":"\u4e2d\u56fd\u5b9d\u5b89","zycp":"\u9ad8\u65b0\u6280\u672f\u884c\u4e1a","zybl":0.79553027821699}],[{"ZGB":"440547577","LTGB":"191212344","MGSY":"1.0800","JLR":"474985975.7000","code":"600729","name":"\u91cd\u5e86\u767e\u8d27","zycp":"\u8d85\u5e02\u4e1a\u6001","zybl":0.44543587192872}],[{"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":"1680000000","LTGB":"822150000","MGSY":"0.0800","JLR":"134557383.5000","code":"600916","name":"\u4e2d\u56fd\u9ec4\u91d1","zycp":"\u9ec4\u91d1\u73e0\u5b9d","zybl":0.98994368088714}],[{"ZGB":"113333334","LTGB":"79962212","MGSY":"0.2179","JLR":"24750455.0900","code":"301026","name":"\u6d69\u901a\u79d1\u6280","zycp":"\u8d38\u6613","zybl":0.69272309096058}],[{"ZGB":"1570225745","LTGB":"1570209245","MGSY":"0.4800","JLR":"747246899.7100","code":"000408","name":"\u85cf\u683c\u77ff\u4e1a","zycp":"\u6c2f\u5316\u94be","zybl":0.87433455305263}],[{"ZGB":"3462729405","LTGB":"3462729405","MGSY":"0.5700","JLR":"1952431637.0000","code":"600362","name":"\u6c5f\u897f\u94dc\u4e1a","zycp":"\u9634\u6781\u94dc","zybl":0.50211275558546}],[{"ZGB":"523117764","LTGB":"523117764","MGSY":"1.1719","JLR":"613046259.0800","code":"600612","name":"\u8001\u51e4\u7965","zycp":"\u73e0\u5b9d\u9996\u9970","zybl":0.79092275558643}],[{"ZGB":"420000000","LTGB":"288456000","MGSY":"0.2300","JLR":"95873061.6300","code":"001337","name":"\u56db\u5ddd\u9ec4\u91d1","zycp":"\u91d1\u7cbe\u77ff","zybl":1}],[{"ZGB":"1523234457","LTGB":"1523234457","MGSY":"0.1470","JLR":"224563024.6200","code":"603588","name":"\u9ad8\u80fd\u73af\u5883","zycp":"\u8d44\u6e90\u5316\u4ea7\u54c1","zybl":0.76582259130542}],[{"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":"689184933","LTGB":"551347947","MGSY":"0.0086","JLR":"5904967.7500","code":"000017","name":"\u6df1\u4e2d\u534eA","zycp":"\u9ec4\u91d1\u73e0\u5b9d","zybl":0.99399288463007}],[{"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":"1054027073","LTGB":"1054027073","MGSY":"0.0130","JLR":"13638807.5000","code":"600824","name":"\u76ca\u6c11\u96c6\u56e2","zycp":"\u5185\u8863","zybl":0.35912778792348}],[{"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":"135445155","LTGB":"135445155","MGSY":"-0.0378","JLR":"-5121942.7400","code":"603045","name":"\u798f\u8fbe\u5408\u91d1","zycp":"\u89e6\u5934\u6750\u6599","zybl":0.5636695900988}],[{"ZGB":"777777800","LTGB":"777777800","MGSY":"0.4100","JLR":"319667226.0600","code":"605599","name":"\u83dc\u767e\u80a1\u4efd","zycp":"\u9ec4\u91d1\u73e0\u5b9d\u96f6\u552e","zybl":0.99474733309526}],[{"ZGB":"1148073190","LTGB":"910458790","MGSY":"0.1400","JLR":"156347446.5000","code":"002237","name":"\u6052\u90a6\u80a1\u4efd","zycp":"\u9ec4\u91d1","zybl":0.63140630654027}],[{"ZGB":"159088075","LTGB":"155376015","MGSY":"0.0200","JLR":"3408897.9900","code":"600697","name":"\u6b27\u4e9a\u96c6\u56e2","zycp":"\u8d2d\u7269\u4e2d\u5fc3(\u767e\u8d27\u5e97)","zybl":0.48729430104346}],[{"ZGB":"888512707","LTGB":"867004365","MGSY":"0.2100","JLR":"188898822.2900","code":"002345","name":"\u6f6e\u5b8f\u57fa","zycp":"\u65f6\u5c1a\u73e0\u5b9d\u4ea7\u54c1","zybl":0.48526157056249}],[{"ZGB":"4847312564","LTGB":"4362661210","MGSY":"0.2100","JLR":"1038462806.8700","code":"600489","name":"\u4e2d\u91d1\u9ec4\u91d1","zycp":"\u51b6\u70bc","zybl":0.77205986412026}],[{"ZGB":"8508940800","LTGB":"8507769185","MGSY":"0.0500","JLR":"423951614.6400","code":"600208","name":"\u8862\u5dde\u53d1\u5c55","zycp":"\u623f\u5730\u4ea7","zybl":0.88524971406774}],[{"ZGB":"1105255802","LTGB":"1105255802","MGSY":"-0.1300","JLR":"-146335432.1400","code":"002672","name":"\u4e1c\u6c5f\u73af\u4fdd","zycp":"\u5de5\u4e1a\u5e9f\u7269\u8d44\u6e90\u5316\u5229\u7528","zybl":0.43060113430924}],[{"ZGB":"3894331613","LTGB":"3889846273","MGSY":"0.0130","JLR":"51827369.5200","code":"600655","name":"\u8c6b\u56ed\u80a1\u4efd","zycp":"\u73e0\u5b9d\u65f6\u5c1a","zybl":0.64955951628494}],[{"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":"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":"800000000","LTGB":"380000000","MGSY":"0.0250","JLR":"20041987.5300","code":"601121","name":"\u5b9d\u5730\u77ff\u4e1a","zycp":"\u94c1\u7cbe\u7c89","zybl":0.99299608955865}],[{"ZGB":"2003628310","LTGB":"2003588966","MGSY":"0.2793","JLR":"559690525.6900","code":"000878","name":"\u4e91\u5357\u94dc\u4e1a","zycp":"\u9634\u6781\u94dc","zybl":0.74000887829526}],[{"ZGB":"1869563378","LTGB":"1869563378","MGSY":"0.2900","JLR":"483416308.4400","code":"600988","name":"\u8d64\u5cf0\u9ec4\u91d1","zycp":"\u77ff\u4ea7\u91d1","zybl":0.90027925967796}],[{"ZGB":"138000000","LTGB":"138000000","MGSY":"0.0022","JLR":"307833.0800","code":"002715","name":"\u767b\u4e91\u80a1\u4efd","zycp":"\u914d\u5957\u4ea7\u54c1\u67f4\u6cb9\u673a\u6c14\u95e8","zybl":0.51645625622628}],[{"ZGB":"343023840","LTGB":"340473840","MGSY":"0.0800","JLR":"28337366.7900","code":"603900","name":"\u83b1\u7ec5\u901a\u7075","zycp":"","zybl":false}],[{"ZGB":"2659378615","LTGB":"2659378615","MGSY":"-0.0079","JLR":"-20933943.2500","code":"002721","name":"\u91d1\u4e00\u6587\u5316","zycp":"\u73e0\u5b9d\u884c\u4e1a-\u73e0\u5b9d\u9996\u9970","zybl":0.57631640851529}],[{"ZGB":"168772604","LTGB":"109482412","MGSY":"0.0350","JLR":"5655429.5900","code":"300818","name":"\u8010\u666e\u77ff\u673a","zycp":"\u77ff\u7528\u6a61\u80f6\u8010\u78e8\u5907\u4ef6","zybl":0.69996935840889}],[{"ZGB":"768992731","LTGB":"768293891","MGSY":"0.1900","JLR":"142558450.1100","code":"000501","name":"\u6b66\u5546\u96c6\u56e2","zycp":"\u5546\u54c1\u96f6\u552e\u4e1a\u52a1","zybl":0.8476892693078}],[{"ZGB":"779884200","LTGB":"779027451","MGSY":"0.0965","JLR":"75258380.0200","code":"000417","name":"\u5408\u767e\u96c6\u56e2","zycp":"\u96f6\u552e\u4e1a","zybl":0.90883786157991}],[{"ZGB":"1904716435","LTGB":"1772269192","MGSY":"0.1950","JLR":"371046892.8400","code":"000737","name":"\u5317\u65b9\u94dc\u4e1a","zycp":"\u9634\u6781\u94dc","zybl":0.73677486552402}],[{"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":null,"LTGB":null,"MGSY":null,"JLR":null,"code":null,"name":"\u4e2d\u56fd\u745e\u6797","zycp":"\u88c5\u5907\u96c6\u6210","zybl":0.55325397057423}],[{"ZGB":"760726670","LTGB":"753839558","MGSY":"0.2700","JLR":"203556844.2300","code":"600459","name":"\u8d35\u7814\u94c2\u4e1a","zycp":"\u8d35\u91d1\u5c5e\u518d\u751f\u8d44\u6e90\u4ea7\u54c1","zybl":0.36211152279395}],[{"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":"224319919","LTGB":"224319919","MGSY":"0.0220","JLR":"4939896.9400","code":"600857","name":"\u5b81\u6ce2\u4e2d\u767e","zycp":"\u5546\u4e1a","zybl":0.49994642718647}],[{"ZGB":"4473429525","LTGB":"4473429525","MGSY":"0.2000","JLR":"1026208555.6300","code":"600547","name":"\u5c71\u4e1c\u9ec4\u91d1","zycp":"\u5916\u8d2d\u91d1\u6536\u5165","zybl":0.50140408807754}],[{"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":"1401544698","LTGB":"1399482156","MGSY":"0.0043","JLR":"5669972.2600","code":"002132","name":"\u6052\u661f\u79d1\u6280","zycp":"\u5316\u5b66\u4ea7\u54c1","zybl":0.28182803535049}]]
20251209,7.35,213000.00,-2.5198938992042,-0.6993006993007,20251209
[[20241210,6.9,151500,"SJ"],[20241211,6.92,151050,"SJ"],[20241212,6.94,151050,"SJ"],[20241213,6.8,151050,"SJ"],[20241214,6.8,151050,"SJ"],[20241215,6.8,151050,"SJ"],[20241216,6.69,151050,"SJ"],[20241217,6.66,149700,"SJ"],[20241218,6.64,149250,"SJ"],[20241219,6.69,147900,"SJ"],[20241220,6.65,147600,"SJ"],[20241221,6.65,147600,"SJ"],[20241222,6.65,147600,"SJ"],[20241223,6.61,147450,"SJ"],[20241224,6.67,147450,"SJ"],[20241225,6.55,147600,"SJ"],[20241226,6.63,147600,"SJ"],[20241227,6.66,147300,"SJ"],[20241228,6.66,147300,"SJ"],[20241229,6.66,147300,"SJ"],[20241230,6.71,147300,"SJ"],[20241231,6.53,146700,"SJ"],[20250101,6.53,146700,"SJ"],[20250102,6.34,146700,"SJ"],[20250103,6.23,146700,"SJ"],[20250104,6.23,146700,"SJ"],[20250105,6.23,146700,"SJ"],[20250106,6.31,147300,"SJ"],[20250107,6.42,147900,"SJ"],[20250108,6.36,147900,"SJ"],[20250109,6.39,147450,"SJ"],[20250110,6.28,147600,"SJ"],[20250111,6.28,147600,"SJ"],[20250112,6.28,147600,"SJ"],[20250113,6.35,149100,"SJ"],[20250114,6.48,149700,"SJ"],[20250115,6.43,151650,"SJ"],[20250116,6.47,152100,"SJ"],[20250117,6.49,151800,"SJ"],[20250118,6.49,151800,"SJ"],[20250119,6.49,151800,"SJ"],[20250120,6.53,151800,"SJ"],[20250121,6.54,152400,"SJ"],[20250122,6.48,153300,"SJ"],[20250123,6.44,153300,"SJ"],[20250124,6.48,153300,"SJ"],[20250125,6.48,153300,"SJ"],[20250126,6.48,153300,"SJ"],[20250127,6.35,153300,"SJ"],[20250128,6.35,153300,"SJ"],[20250129,6.35,153300,"SJ"],[20250130,6.35,153300,"SJ"],[20250131,6.35,153300,"SJ"],[20250201,6.35,153300,"SJ"],[20250202,6.35,153300,"SJ"],[20250203,6.35,153300,"SJ"],[20250204,6.35,153300,"SJ"],[20250205,6.41,153300,"SJ"],[20250206,6.57,155250,"SJ"],[20250207,6.62,156900,"SJ"],[20250208,6.62,156900,"SJ"],[20250209,6.62,156900,"SJ"],[20250210,6.63,162000,"SJ"],[20250211,6.54,161400,"SJ"],[20250212,6.61,161400,"SJ"],[20250213,6.55,161100,"SJ"],[20250214,6.63,161100,"SJ"],[20250215,6.63,161100,"SJ"],[20250216,6.63,161100,"SJ"],[20250217,6.57,160500,"SJ"],[20250218,6.54,159750,"SJ"],[20250219,6.58,159750,"SJ"],[20250220,6.54,163950,"SJ"],[20250221,6.69,162900,"SJ"],[20250222,6.69,162900,"SJ"],[20250223,6.69,162900,"SJ"],[20250224,6.94,165300,"SJ"],[20250225,6.92,165300,"SJ"],[20250226,6.96,165300,"SJ"],[20250227,6.95,164250,"SJ"],[20250228,6.81,163950,"SJ"],[20250301,6.81,163950,"SJ"],[20250302,6.81,163950,"SJ"],[20250303,6.94,163500,"SJ"],[20250304,6.82,162300,"SJ"],[20250305,6.79,162600,"SJ"],[20250306,6.88,162000,"SJ"],[20250307,6.82,162000,"SJ"],[20250308,6.82,162000,"SJ"],[20250309,6.82,162000,"SJ"],[20250310,6.91,162750,"SJ"],[20250311,6.96,163200,"SJ"],[20250312,6.89,163200,"SJ"],[20250313,6.88,163500,"SJ"],[20250314,6.96,163500,"SJ"],[20250315,6.96,163500,"SJ"],[20250316,6.96,163500,"SJ"],[20250317,6.89,163500,"SJ"],[20250318,6.93,163500,"SJ"],[20250319,6.84,163500,"SJ"],[20250320,6.79,163500,"SJ"],[20250321,6.69,163200,"SJ"],[20250322,6.69,163200,"SJ"],[20250323,6.69,163200,"SJ"],[20250324,6.68,163200,"SJ"],[20250325,6.73,163200,"SJ"],[20250326,6.74,162450,"SJ"],[20250327,6.72,162450,"SJ"],[20250328,6.63,162450,"SJ"],[20250329,6.63,162450,"SJ"],[20250330,6.63,162450,"SJ"],[20250331,6.52,162900,"SJ"],[20250401,6.54,162450,"SJ"],[20250402,6.54,162450,"SJ"],[20250403,6.5,162450,"SJ"],[20250404,6.5,162450,"SJ"],[20250405,6.5,162450,"SJ"],[20250406,6.5,162450,"SJ"],[20250407,5.85,162450,"SJ"],[20250408,5.89,162450,"SJ"],[20250409,5.93,161700,"SJ"],[20250410,6.02,159750,"SJ"],[20250411,6.02,158400,"SJ"],[20250412,6.02,158400,"SJ"],[20250413,6.02,158400,"SJ"],[20250414,6.08,158700,"SJ"],[20250415,6.06,158700,"SJ"],[20250416,5.99,157500,"SJ"],[20250417,6,156450,"SJ"],[20250418,6.03,154950,"SJ"],[20250419,6.03,154950,"SJ"],[20250420,6.03,154950,"SJ"],[20250421,6.1,154350,"SJ"],[20250422,6.1,153600,"SJ"],[20250423,6.11,152400,"SJ"],[20250424,6.11,151200,"SJ"],[20250425,6.17,150000,"SJ"],[20250426,6.17,150000,"SJ"],[20250427,6.17,150000,"SJ"],[20250428,6.07,150150,"SJ"],[20250429,6.05,150150,"SJ"],[20250430,6.12,150750,"SJ"],[20250501,6.12,150750,"SJ"],[20250502,6.12,150750,"SJ"],[20250503,6.12,150750,"SJ"],[20250504,6.12,150750,"SJ"],[20250505,6.12,150750,"SJ"],[20250506,6.21,150900,"SJ"],[20250507,6.2,151800,"SJ"],[20250508,6.26,153750,"SJ"],[20250509,6.21,155250,"SJ"],[20250510,6.21,155250,"SJ"],[20250511,6.21,155250,"SJ"],[20250512,6.34,155550,"SJ"],[20250513,6.31,161250,"SJ"],[20250514,6.33,160350,"SJ"],[20250515,6.24,160350,"SJ"],[20250516,6.24,160350,"SJ"],[20250517,6.24,160350,"SJ"],[20250518,6.24,160350,"SJ"],[20250519,6.23,159900,"SJ"],[20250520,6.23,158400,"SJ"],[20250521,6.26,158400,"SJ"],[20250522,6.16,158100,"SJ"],[20250523,6.12,158100,"SJ"],[20250524,6.12,158100,"SJ"],[20250525,6.12,158100,"SJ"],[20250526,6.1,160650,"SJ"],[20250527,6.1,160200,"SJ"],[20250528,6.1,159750,"SJ"],[20250529,6.14,159750,"SJ"],[20250530,6.06,161100,"SJ"],[20250531,6.06,161100,"SJ"],[20250601,6.06,161100,"SJ"],[20250602,6.06,161100,"SJ"],[20250603,6.09,161050,"SJ"],[20250604,6.14,160800,"SJ"],[20250605,6.11,162150,"SJ"],[20250606,6.12,164700,"SJ"],[20250607,6.12,164700,"SJ"],[20250608,6.12,164700,"SJ"],[20250609,6.16,164700,"SJ"],[20250610,6.12,164700,"SJ"],[20250611,6.21,164700,"SJ"],[20250612,6.23,163650,"SJ"],[20250613,6.25,163050,"SJ"],[20250614,6.25,163050,"SJ"],[20250615,6.25,163050,"SJ"],[20250616,6.21,163050,"SJ"],[20250617,6.21,163050,"SJ"],[20250618,6.18,161550,"SJ"],[20250619,6.1,161850,"SJ"],[20250620,6.09,163800,"SJ"],[20250621,6.09,163800,"SJ"],[20250622,6.09,163800,"SJ"],[20250623,6.21,163500,"SJ"],[20250624,6.31,163500,"SJ"],[20250625,6.35,163500,"SJ"],[20250626,6.31,163500,"SJ"],[20250627,6.31,163200,"SJ"],[20250628,6.31,163200,"SJ"],[20250629,6.31,163200,"SJ"],[20250630,6.35,162900,"SJ"],[20250701,6.35,163650,"SJ"],[20250702,6.4,163650,"SJ"],[20250703,6.44,163650,"SJ"],[20250704,6.3,164250,"SJ"],[20250705,6.3,164250,"SJ"],[20250706,6.3,164250,"SJ"],[20250707,6.29,165750,"SJ"],[20250708,6.34,166650,"SJ"],[20250709,6.29,166650,"SJ"],[20250710,6.31,166500,"SJ"],[20250711,6.45,167100,"SJ"],[20250712,6.45,167100,"SJ"],[20250713,6.45,167100,"SJ"],[20250714,6.41,174900,"SJ"],[20250715,6.38,172500,"SJ"],[20250716,6.36,171750,"SJ"],[20250717,6.38,174750,"SJ"],[20250718,6.45,174450,"SJ"],[20250719,6.45,174450,"SJ"],[20250720,6.45,174450,"SJ"],[20250721,6.56,176250,"SJ"],[20250722,6.6,175950,"SJ"],[20250723,6.53,179250,"SJ"],[20250724,6.74,190500,"SJ"],[20250725,6.68,187500,"SJ"],[20250726,6.68,187500,"SJ"],[20250727,6.68,187500,"SJ"],[20250728,6.69,190500,"SJ"],[20250729,6.71,187500,"SJ"],[20250730,6.64,192750,"SJ"],[20250731,6.45,192000,"SJ"],[20250801,6.44,192000,"SJ"],[20250802,6.44,192000,"SJ"],[20250803,6.44,192000,"SJ"],[20250804,6.46,193500,"SJ"],[20250805,6.51,193500,"SJ"],[20250806,6.53,193200,"SJ"],[20250807,6.53,192450,"SJ"],[20250808,6.54,192000,"SJ"],[20250809,6.54,192000,"SJ"],[20250810,6.54,192000,"SJ"],[20250811,6.72,192750,"SJ"],[20250812,6.68,194700,"SJ"],[20250813,6.69,195300,"SJ"],[20250814,6.6,198000,"SJ"],[20250815,6.7,203250,"SJ"],[20250816,6.7,203250,"SJ"],[20250817,6.7,203250,"SJ"],[20250818,6.72,216750,"SJ"],[20250819,6.73,231750,"SJ"],[20250820,6.85,229200,"SJ"],[20250821,6.82,230250,"SJ"],[20250822,6.92,228750,"SJ"],[20250823,6.92,228750,"SJ"],[20250824,6.92,228750,"SJ"],[20250825,7.03,228750,"SJ"],[20250826,7.1,223500,"SJ"],[20250827,7.28,224250,"SJ"],[20250828,7.48,224250,"SJ"],[20250829,7.45,223500,"SJ"],[20250830,7.45,223500,"SJ"],[20250831,7.45,223500,"SJ"],[20250901,7.36,223500,"SJ"],[20250902,7.16,223200,"SJ"],[20250903,7.09,222000,"SJ"],[20250904,7.06,220500,"SJ"],[20250905,7.38,218250,"SJ"],[20250906,7.38,218250,"SJ"],[20250907,7.38,218250,"SJ"],[20250908,7.55,215250,"SJ"],[20250909,7.53,213750,"SJ"],[20250910,7.41,210000,"SJ"],[20250911,7.42,206250,"SJ"],[20250912,7.56,211500,"SJ"],[20250913,7.56,211500,"SJ"],[20250914,7.56,211500,"SJ"],[20250915,7.67,213000,"SJ"],[20250916,7.59,211500,"SJ"],[20250917,7.59,210000,"SJ"],[20250918,7.45,210000,"SJ"],[20250919,7.48,210000,"SJ"],[20250920,7.48,210000,"SJ"],[20250921,7.48,210000,"SJ"],[20250922,7.46,210750,"SJ"],[20250923,7.41,210750,"SJ"],[20250924,7.59,208050,"SJ"],[20250925,7.81,207750,"SJ"],[20250926,7.84,206250,"SJ"],[20250927,7.84,206250,"SJ"],[20250928,7.84,206250,"SJ"],[20250929,8.03,204750,"SJ"],[20250930,8.42,204750,"SJ"],[20251001,8.42,204750,"SJ"],[20251002,8.42,204750,"SJ"],[20251003,8.42,204750,"SJ"],[20251004,8.42,204750,"SJ"],[20251005,8.42,204750,"SJ"],[20251006,8.42,204750,"SJ"],[20251007,8.42,204750,"SJ"],[20251008,8.42,204750,"SJ"],[20251009,8.95,204750,"SJ"],[20251010,8.47,204750,"SJ"],[20251011,8.47,204750,"SJ"],[20251012,8.47,204750,"SJ"],[20251013,9.09,196500,"SJ"],[20251014,8.59,195000,"SJ"],[20251015,8.67,192000,"SJ"],[20251016,8.54,189000,"SJ"],[20251017,8.16,186000,"SJ"],[20251018,8.16,186000,"SJ"],[20251019,8.16,186000,"SJ"],[20251020,8.23,185250,"SJ"],[20251021,8.35,185250,"SJ"],[20251022,8.07,185250,"SJ"],[20251023,8.14,184500,"SJ"],[20251024,8.19,182700,"SJ"],[20251025,8.19,182700,"SJ"],[20251026,8.19,182700,"SJ"],[20251027,8.3,184500,"SJ"],[20251028,8.14,184500,"SJ"],[20251029,8.43,186750,"SJ"],[20251030,8.59,198000,"SJ"],[20251031,8.52,193500,"SJ"],[20251101,8.52,193500,"SJ"],[20251102,8.52,193500,"SJ"],[20251103,8.26,199500,"SJ"],[20251104,8.01,199950,"SJ"],[20251105,8.23,199500,"SJ"],[20251106,8.34,199200,"SJ"],[20251107,8.53,203250,"SJ"],[20251108,8.53,203250,"SJ"],[20251109,8.53,203250,"SJ"],[20251110,8.38,204750,"SJ"],[20251111,8.41,204750,"SJ"],[20251112,8.2,203250,"SJ"],[20251113,8.55,199500,"SJ"],[20251114,8.32,200250,"SJ"],[20251115,8.32,200250,"SJ"],[20251116,8.32,200250,"SJ"],[20251117,8.52,199950,"SJ"],[20251118,8.27,199950,"SJ"],[20251119,8.3,201750,"SJ"],[20251120,8.38,203250,"SJ"],[20251121,7.63,201000,"SJ"],[20251122,7.63,201000,"SJ"],[20251123,7.63,201000,"SJ"],[20251124,7.45,201900,"SJ"],[20251125,7.58,201900,"SJ"],[20251126,7.48,202500,"SJ"],[20251127,7.47,204450,"SJ"],[20251128,7.55,208050,"SJ"],[20251129,7.55,208050,"SJ"],[20251130,7.55,208050,"SJ"],[20251201,7.58,219000,"SJ"],[20251202,7.52,219000,"SJ"],[20251203,7.37,214500,"SJ"],[20251204,7.36,214500,"SJ"],[20251205,7.5,213000,"SJ"],[20251206,7.5,213000,"SJ"],[20251207,7.5,213000,"SJ"],[20251208,7.54,214500,"SJ"],[20251209,7.35,213000,"SJ"]]
null
20251209,7.35,11695.00,-2.5198938992042,0,20251209
[[20241210,6.9,9067,"SJ"],[20241211,6.92,9077,"SJ"],[20241212,6.94,9038.5,"SJ"],[20241213,6.8,8989,"SJ"],[20241214,6.8,8989,"SJ"],[20241215,6.8,8989,"SJ"],[20241216,6.69,8932,"SJ"],[20241217,6.66,8851.5,"SJ"],[20241218,6.64,8905.5,"SJ"],[20241219,6.69,8795.5,"SJ"],[20241220,6.65,8793,"SJ"],[20241221,6.65,8793,"SJ"],[20241222,6.65,8793,"SJ"],[20241223,6.61,8838,"SJ"],[20241224,6.67,8847.5,"SJ"],[20241225,6.55,8847.5,"SJ"],[20241226,6.63,8847.5,"SJ"],[20241227,6.66,8843,"SJ"],[20241228,6.66,8843,"SJ"],[20241229,6.66,8843,"SJ"],[20241230,6.71,8833,"SJ"],[20241231,6.53,8706,"SJ"],[20250101,6.53,8706,"SJ"],[20250102,6.34,8685.5,"SJ"],[20250103,6.23,8701,"SJ"],[20250104,6.23,8701,"SJ"],[20250105,6.23,8701,"SJ"],[20250106,6.31,8893.5,"SJ"],[20250107,6.42,8886,"SJ"],[20250108,6.36,8847,"SJ"],[20250109,6.39,8960.5,"SJ"],[20250110,6.28,8995.5,"SJ"],[20250111,6.28,8995.5,"SJ"],[20250112,6.28,8995.5,"SJ"],[20250113,6.35,8980,"SJ"],[20250114,6.48,9016,"SJ"],[20250115,6.43,9020,"SJ"],[20250116,6.47,9135,"SJ"],[20250117,6.49,9132,"SJ"],[20250118,6.49,9132,"SJ"],[20250119,6.49,9132,"SJ"],[20250120,6.53,9043.5,"SJ"],[20250121,6.54,9067,"SJ"],[20250122,6.48,9123,"SJ"],[20250123,6.44,9056,"SJ"],[20250124,6.48,9218,"SJ"],[20250125,6.48,9218,"SJ"],[20250126,6.48,9218,"SJ"],[20250127,6.35,9051,"SJ"],[20250128,6.35,8890.5,"SJ"],[20250129,6.35,8881,"SJ"],[20250130,6.35,8975,"SJ"],[20250131,6.35,8949.5,"SJ"],[20250201,6.35,8949.5,"SJ"],[20250202,6.35,8949.5,"SJ"],[20250203,6.35,8866.5,"SJ"],[20250204,6.35,8993,"SJ"],[20250205,6.41,9025,"SJ"],[20250206,6.57,9165,"SJ"],[20250207,6.62,9288,"SJ"],[20250208,6.62,9288,"SJ"],[20250209,6.62,9288,"SJ"],[20250210,6.63,9287.5,"SJ"],[20250211,6.54,9245,"SJ"],[20250212,6.61,9277.5,"SJ"],[20250213,6.55,9362,"SJ"],[20250214,6.63,9812,"SJ"],[20250215,6.63,9812,"SJ"],[20250216,6.63,9812,"SJ"],[20250217,6.57,9291,"SJ"],[20250218,6.54,9295,"SJ"],[20250219,6.58,9433,"SJ"],[20250220,6.54,9514.5,"SJ"],[20250221,6.69,9494,"SJ"],[20250222,6.69,9494,"SJ"],[20250223,6.69,9494,"SJ"],[20250224,6.94,9490,"SJ"],[20250225,6.92,9463,"SJ"],[20250226,6.96,9504,"SJ"],[20250227,6.95,9415.5,"SJ"],[20250228,6.81,9363.5,"SJ"],[20250301,6.81,9363.5,"SJ"],[20250302,6.81,9363.5,"SJ"],[20250303,6.94,9360.5,"SJ"],[20250304,6.82,9395,"SJ"],[20250305,6.79,9541,"SJ"],[20250306,6.88,9654,"SJ"],[20250307,6.82,9664,"SJ"],[20250308,6.82,9664,"SJ"],[20250309,6.82,9664,"SJ"],[20250310,6.91,9547,"SJ"],[20250311,6.96,9628,"SJ"],[20250312,6.89,9766,"SJ"],[20250313,6.88,9702.5,"SJ"],[20250314,6.96,9759,"SJ"],[20250315,6.96,9759,"SJ"],[20250316,6.96,9759,"SJ"],[20250317,6.89,9748,"SJ"],[20250318,6.93,9834,"SJ"],[20250319,6.84,9914,"SJ"],[20250320,6.79,9911.5,"SJ"],[20250321,6.69,9829,"SJ"],[20250322,6.69,9829,"SJ"],[20250323,6.69,9829,"SJ"],[20250324,6.68,9978,"SJ"],[20250325,6.73,9982,"SJ"],[20250326,6.74,9884,"SJ"],[20250327,6.72,9787,"SJ"],[20250328,6.63,9795,"SJ"],[20250329,6.63,9795,"SJ"],[20250330,6.63,9795,"SJ"],[20250331,6.52,9673,"SJ"],[20250401,6.54,9652,"SJ"],[20250402,6.54,9646,"SJ"],[20250403,6.5,9397,"SJ"],[20250404,6.5,8830.5,"SJ"],[20250405,6.5,8830.5,"SJ"],[20250406,6.5,8830.5,"SJ"],[20250407,5.85,8825,"SJ"],[20250408,5.89,8760,"SJ"],[20250409,5.93,8539,"SJ"],[20250410,6.02,8978,"SJ"],[20250411,6.02,9180,"SJ"],[20250412,6.02,9180,"SJ"],[20250413,6.02,9180,"SJ"],[20250414,6.08,9212.5,"SJ"],[20250415,6.06,9094,"SJ"],[20250416,5.99,9083,"SJ"],[20250417,6,9104,"SJ"],[20250418,6.03,9104,"SJ"],[20250419,6.03,9104,"SJ"],[20250420,6.03,9104,"SJ"],[20250421,6.1,9104,"SJ"],[20250422,6.1,9293.5,"SJ"],[20250423,6.11,9416.5,"SJ"],[20250424,6.11,9410.5,"SJ"],[20250425,6.17,9364,"SJ"],[20250426,6.17,9364,"SJ"],[20250427,6.17,9364,"SJ"],[20250428,6.07,9365.5,"SJ"],[20250429,6.05,9487.5,"SJ"],[20250430,6.12,9204,"SJ"],[20250501,6.12,9195,"SJ"],[20250502,6.12,9376,"SJ"],[20250503,6.12,9376,"SJ"],[20250504,6.12,9376,"SJ"],[20250505,6.12,9376,"SJ"],[20250506,6.21,9500,"SJ"],[20250507,6.2,9486,"SJ"],[20250508,6.26,9413,"SJ"],[20250509,6.21,9485.5,"SJ"],[20250510,6.21,9485.5,"SJ"],[20250511,6.21,9485.5,"SJ"],[20250512,6.34,9590,"SJ"],[20250513,6.31,9534,"SJ"],[20250514,6.33,9649.5,"SJ"],[20250515,6.24,9537.5,"SJ"],[20250516,6.24,9534,"SJ"],[20250517,6.24,9534,"SJ"],[20250518,6.24,9534,"SJ"],[20250519,6.23,9545,"SJ"],[20250520,6.23,9530,"SJ"],[20250521,6.26,9532.5,"SJ"],[20250522,6.16,9493,"SJ"],[20250523,6.12,9595,"SJ"],[20250524,6.12,9595,"SJ"],[20250525,6.12,9595,"SJ"],[20250526,6.1,9595,"SJ"],[20250527,6.1,9653,"SJ"],[20250528,6.1,9682,"SJ"],[20250529,6.14,9641.5,"SJ"],[20250530,6.06,9623,"SJ"],[20250531,6.06,9623,"SJ"],[20250601,6.06,9623,"SJ"],[20250602,6.06,9655,"SJ"],[20250603,6.09,9643,"SJ"],[20250604,6.14,9673.5,"SJ"],[20250605,6.11,9834,"SJ"],[20250606,6.12,9795,"SJ"],[20250607,6.12,9795,"SJ"],[20250608,6.12,9795,"SJ"],[20250609,6.16,9849,"SJ"],[20250610,6.12,9854,"SJ"],[20250611,6.21,9730,"SJ"],[20250612,6.23,9779,"SJ"],[20250613,6.25,9658,"SJ"],[20250614,6.25,9658,"SJ"],[20250615,6.25,9658,"SJ"],[20250616,6.21,9738,"SJ"],[20250617,6.21,9820.5,"SJ"],[20250618,6.18,9841,"SJ"],[20250619,6.1,9712,"SJ"],[20250620,6.09,9945,"SJ"],[20250621,6.09,9945,"SJ"],[20250622,6.09,9945,"SJ"],[20250623,6.21,10035,"SJ"],[20250624,6.31,9930.5,"SJ"],[20250625,6.35,9810,"SJ"],[20250626,6.31,10115,"SJ"],[20250627,6.31,10051,"SJ"],[20250628,6.31,10051,"SJ"],[20250629,6.31,10051,"SJ"],[20250630,6.35,10040,"SJ"],[20250701,6.35,10061,"SJ"],[20250702,6.4,10045,"SJ"],[20250703,6.44,10120,"SJ"],[20250704,6.3,9970.5,"SJ"],[20250705,6.3,9970.5,"SJ"],[20250706,6.3,9970.5,"SJ"],[20250707,6.29,9893,"SJ"],[20250708,6.34,9925,"SJ"],[20250709,6.29,9635,"SJ"],[20250710,6.31,9752,"SJ"],[20250711,6.45,9637.5,"SJ"],[20250712,6.45,9637.5,"SJ"],[20250713,6.45,9637.5,"SJ"],[20250714,6.41,9555,"SJ"],[20250715,6.38,9564,"SJ"],[20250716,6.36,9563,"SJ"],[20250717,6.38,9586,"SJ"],[20250718,6.45,9667,"SJ"],[20250719,6.45,9667,"SJ"],[20250720,6.45,9667,"SJ"],[20250721,6.56,9773.5,"SJ"],[20250722,6.6,9818.5,"SJ"],[20250723,6.53,9862,"SJ"],[20250724,6.74,9861,"SJ"],[20250725,6.68,9788,"SJ"],[20250726,6.68,9788,"SJ"],[20250727,6.68,9788,"SJ"],[20250728,6.69,9783,"SJ"],[20250729,6.71,9733.5,"SJ"],[20250730,6.64,9699.5,"SJ"],[20250731,6.45,9606,"SJ"],[20250801,6.44,9535.5,"SJ"],[20250802,6.44,9535.5,"SJ"],[20250803,6.44,9535.5,"SJ"],[20250804,6.46,9622.5,"SJ"],[20250805,6.51,9576.5,"SJ"],[20250806,6.53,9604.5,"SJ"],[20250807,6.53,9636.5,"SJ"],[20250808,6.54,9627,"SJ"],[20250809,6.54,9627,"SJ"],[20250810,6.54,9627,"SJ"],[20250811,6.72,9643.5,"SJ"],[20250812,6.68,9661.5,"SJ"],[20250813,6.69,9746.5,"SJ"],[20250814,6.6,9665.5,"SJ"],[20250815,6.7,9621,"SJ"],[20250816,6.7,9621,"SJ"],[20250817,6.7,9621,"SJ"],[20250818,6.72,9626.5,"SJ"],[20250819,6.73,9621.5,"SJ"],[20250820,6.85,9576.5,"SJ"],[20250821,6.82,9611,"SJ"],[20250822,6.92,9643,"SJ"],[20250823,6.92,9643,"SJ"],[20250824,6.92,9643,"SJ"],[20250825,7.03,9643,"SJ"],[20250826,7.1,9707.5,"SJ"],[20250827,7.28,9682,"SJ"],[20250828,7.48,9703.5,"SJ"],[20250829,7.45,9805,"SJ"],[20250830,7.45,9805,"SJ"],[20250831,7.45,9805,"SJ"],[20250901,7.36,9804.5,"SJ"],[20250902,7.16,9773.5,"SJ"],[20250903,7.09,9873,"SJ"],[20250904,7.06,9813,"SJ"],[20250905,7.38,9881,"SJ"],[20250906,7.38,9881,"SJ"],[20250907,7.38,9881,"SJ"],[20250908,7.55,9810.5,"SJ"],[20250909,7.53,9822.5,"SJ"],[20250910,7.41,9847,"SJ"],[20250911,7.42,9926,"SJ"],[20250912,7.56,10004.5,"SJ"],[20250913,7.56,10004.5,"SJ"],[20250914,7.56,10004.5,"SJ"],[20250915,7.67,9986,"SJ"],[20250916,7.59,10071.5,"SJ"],[20250917,7.59,9894,"SJ"],[20250918,7.45,9895,"SJ"],[20250919,7.48,9904,"SJ"],[20250920,7.48,9904,"SJ"],[20250921,7.48,9904,"SJ"],[20250922,7.46,9921.5,"SJ"],[20250923,7.41,9900,"SJ"],[20250924,7.59,9862,"SJ"],[20250925,7.81,10312,"SJ"],[20250926,7.84,10125.5,"SJ"],[20250927,7.84,10125.5,"SJ"],[20250928,7.84,10125.5,"SJ"],[20250929,8.03,10233,"SJ"],[20250930,8.42,10300,"SJ"],[20251001,8.42,10263,"SJ"],[20251002,8.42,10455,"SJ"],[20251003,8.42,10537.5,"SJ"],[20251004,8.42,10537.5,"SJ"],[20251005,8.42,10537.5,"SJ"],[20251006,8.42,10609.5,"SJ"],[20251007,8.42,10643,"SJ"],[20251008,8.42,10738,"SJ"],[20251009,8.95,10866.5,"SJ"],[20251010,8.47,10735,"SJ"],[20251011,8.47,10735,"SJ"],[20251012,8.47,10735,"SJ"],[20251013,9.09,10617.5,"SJ"],[20251014,8.59,10600,"SJ"],[20251015,8.67,10702,"SJ"],[20251016,8.54,10495,"SJ"],[20251017,8.16,10527.5,"SJ"],[20251018,8.16,10527.5,"SJ"],[20251019,8.16,10527.5,"SJ"],[20251020,8.23,10581,"SJ"],[20251021,8.35,10612,"SJ"],[20251022,8.07,10600,"SJ"],[20251023,8.14,10797,"SJ"],[20251024,8.19,10807,"SJ"],[20251025,8.19,10807,"SJ"],[20251026,8.19,10807,"SJ"],[20251027,8.3,10987,"SJ"],[20251028,8.14,10917,"SJ"],[20251029,8.43,11067.5,"SJ"],[20251030,8.59,10949,"SJ"],[20251031,8.52,10901.5,"SJ"],[20251101,8.52,10901.5,"SJ"],[20251102,8.52,10901.5,"SJ"],[20251103,8.26,10872.5,"SJ"],[20251104,8.01,10600.5,"SJ"],[20251105,8.23,10603,"SJ"],[20251106,8.34,10723,"SJ"],[20251107,8.53,10720,"SJ"],[20251108,8.53,10720,"SJ"],[20251109,8.53,10720,"SJ"],[20251110,8.38,10800,"SJ"],[20251111,8.41,10777,"SJ"],[20251112,8.2,10833,"SJ"],[20251113,8.55,10942,"SJ"],[20251114,8.32,10851,"SJ"],[20251115,8.32,10851,"SJ"],[20251116,8.32,10851,"SJ"],[20251117,8.52,10799,"SJ"],[20251118,8.27,10649,"SJ"],[20251119,8.3,10784,"SJ"],[20251120,8.38,10789,"SJ"],[20251121,7.63,10685.5,"SJ"],[20251122,7.63,10685.5,"SJ"],[20251123,7.63,10685.5,"SJ"],[20251124,7.45,10795,"SJ"],[20251125,7.58,10876,"SJ"],[20251126,7.48,10978,"SJ"],[20251127,7.47,10934,"SJ"],[20251128,7.55,11004,"SJ"],[20251129,7.55,11004,"SJ"],[20251130,7.55,11004,"SJ"],[20251201,7.58,11299,"SJ"],[20251202,7.52,11285,"SJ"],[20251203,7.37,11437,"SJ"],[20251204,7.36,11472,"SJ"],[20251205,7.5,11645,"SJ"],[20251206,7.5,11645,"SJ"],[20251207,7.5,11645,"SJ"],[20251208,7.54,11695,"SJ"],[20251209,7.35,11695,"SJ"]]
null
20251209,7.35,14840.00,-2.5198938992042,0,20251209
[[20241210,6.9,15715,"SJ"],[20241211,6.92,15858,"SJ"],[20241212,6.94,16168,"SJ"],[20241213,6.8,15862,"SJ"],[20241214,6.8,15862,"SJ"],[20241215,6.8,15862,"SJ"],[20241216,6.69,15708,"SJ"],[20241217,6.66,15503,"SJ"],[20241218,6.64,15508,"SJ"],[20241219,6.69,15113,"SJ"],[20241220,6.65,15356,"SJ"],[20241221,6.65,15356,"SJ"],[20241222,6.65,15356,"SJ"],[20241223,6.61,15292,"SJ"],[20241224,6.67,15477,"SJ"],[20241225,6.55,15477,"SJ"],[20241226,6.63,15477,"SJ"],[20241227,6.66,15311,"SJ"],[20241228,6.66,15311,"SJ"],[20241229,6.66,15311,"SJ"],[20241230,6.71,15415,"SJ"],[20241231,6.53,15328,"SJ"],[20250101,6.53,15328,"SJ"],[20250102,6.34,15078,"SJ"],[20250103,6.23,15111,"SJ"],[20250104,6.23,15111,"SJ"],[20250105,6.23,15111,"SJ"],[20250106,6.31,15182,"SJ"],[20250107,6.42,15398,"SJ"],[20250108,6.36,15451,"SJ"],[20250109,6.39,15482,"SJ"],[20250110,6.28,15658,"SJ"],[20250111,6.28,15658,"SJ"],[20250112,6.28,15658,"SJ"],[20250113,6.35,15901,"SJ"],[20250114,6.48,15956,"SJ"],[20250115,6.43,15850,"SJ"],[20250116,6.47,15963,"SJ"],[20250117,6.49,16097,"SJ"],[20250118,6.49,16097,"SJ"],[20250119,6.49,16097,"SJ"],[20250120,6.53,16102,"SJ"],[20250121,6.54,16078,"SJ"],[20250122,6.48,15718,"SJ"],[20250123,6.44,15668,"SJ"],[20250124,6.48,15668,"SJ"],[20250125,6.48,15668,"SJ"],[20250126,6.48,15668,"SJ"],[20250127,6.35,15560,"SJ"],[20250128,6.35,15435,"SJ"],[20250129,6.35,15499,"SJ"],[20250130,6.35,15394,"SJ"],[20250131,6.35,15210,"SJ"],[20250201,6.35,15210,"SJ"],[20250202,6.35,15210,"SJ"],[20250203,6.35,15208,"SJ"],[20250204,6.35,15270,"SJ"],[20250205,6.41,15535,"SJ"],[20250206,6.57,15811,"SJ"],[20250207,6.62,15756,"SJ"],[20250208,6.62,15756,"SJ"],[20250209,6.62,15756,"SJ"],[20250210,6.63,15522,"SJ"],[20250211,6.54,15538,"SJ"],[20250212,6.61,15420,"SJ"],[20250213,6.55,15374,"SJ"],[20250214,6.63,15468,"SJ"],[20250215,6.63,15468,"SJ"],[20250216,6.63,15468,"SJ"],[20250217,6.57,15490,"SJ"],[20250218,6.54,15349,"SJ"],[20250219,6.58,15404,"SJ"],[20250220,6.54,15665,"SJ"],[20250221,6.69,15517,"SJ"],[20250222,6.69,15517,"SJ"],[20250223,6.69,15517,"SJ"],[20250224,6.94,15445,"SJ"],[20250225,6.92,15336,"SJ"],[20250226,6.96,15580,"SJ"],[20250227,6.95,15832,"SJ"],[20250228,6.81,15433,"SJ"],[20250301,6.81,15433,"SJ"],[20250302,6.81,15433,"SJ"],[20250303,6.94,15893,"SJ"],[20250304,6.82,15983,"SJ"],[20250305,6.79,15901,"SJ"],[20250306,6.88,16298,"SJ"],[20250307,6.82,16504,"SJ"],[20250308,6.82,16504,"SJ"],[20250309,6.82,16504,"SJ"],[20250310,6.91,16551,"SJ"],[20250311,6.96,16493,"SJ"],[20250312,6.89,16641,"SJ"],[20250313,6.88,16506,"SJ"],[20250314,6.96,16470,"SJ"],[20250315,6.96,16470,"SJ"],[20250316,6.96,16470,"SJ"],[20250317,6.89,16430,"SJ"],[20250318,6.93,16249,"SJ"],[20250319,6.84,16399,"SJ"],[20250320,6.79,16284,"SJ"],[20250321,6.69,16057,"SJ"],[20250322,6.69,16057,"SJ"],[20250323,6.69,16057,"SJ"],[20250324,6.68,16013,"SJ"],[20250325,6.73,16161,"SJ"],[20250326,6.74,16245,"SJ"],[20250327,6.72,16247,"SJ"],[20250328,6.63,16380,"SJ"],[20250329,6.63,16380,"SJ"],[20250330,6.63,16380,"SJ"],[20250331,6.52,15918,"SJ"],[20250401,6.54,16107,"SJ"],[20250402,6.54,15964,"SJ"],[20250403,6.5,15732,"SJ"],[20250404,6.5,14758,"SJ"],[20250405,6.5,14758,"SJ"],[20250406,6.5,14758,"SJ"],[20250407,5.85,14364,"SJ"],[20250408,5.89,14180,"SJ"],[20250409,5.93,14084,"SJ"],[20250410,6.02,14798,"SJ"],[20250411,6.02,15069,"SJ"],[20250412,6.02,15069,"SJ"],[20250413,6.02,15069,"SJ"],[20250414,6.08,15307,"SJ"],[20250415,6.06,15558,"SJ"],[20250416,5.99,15683,"SJ"],[20250417,6,15622,"SJ"],[20250418,6.03,15622,"SJ"],[20250419,6.03,15622,"SJ"],[20250420,6.03,15622,"SJ"],[20250421,6.1,15622,"SJ"],[20250422,6.1,15682,"SJ"],[20250423,6.11,15662,"SJ"],[20250424,6.11,15821,"SJ"],[20250425,6.17,15545,"SJ"],[20250426,6.17,15545,"SJ"],[20250427,6.17,15545,"SJ"],[20250428,6.07,15615,"SJ"],[20250429,6.05,15550,"SJ"],[20250430,6.12,15418,"SJ"],[20250501,6.12,15252,"SJ"],[20250502,6.12,15480,"SJ"],[20250503,6.12,15480,"SJ"],[20250504,6.12,15480,"SJ"],[20250505,6.12,15480,"SJ"],[20250506,6.21,15698,"SJ"],[20250507,6.2,15548,"SJ"],[20250508,6.26,15535,"SJ"],[20250509,6.21,15804,"SJ"],[20250510,6.21,15804,"SJ"],[20250511,6.21,15804,"SJ"],[20250512,6.34,15635,"SJ"],[20250513,6.31,15735,"SJ"],[20250514,6.33,15871,"SJ"],[20250515,6.24,15799,"SJ"],[20250516,6.24,15648,"SJ"],[20250517,6.24,15648,"SJ"],[20250518,6.24,15648,"SJ"],[20250519,6.23,15562,"SJ"],[20250520,6.23,15518,"SJ"],[20250521,6.26,15602,"SJ"],[20250522,6.16,15494,"SJ"],[20250523,6.12,15594,"SJ"],[20250524,6.12,15594,"SJ"],[20250525,6.12,15594,"SJ"],[20250526,6.1,15594,"SJ"],[20250527,6.1,15409,"SJ"],[20250528,6.1,15011,"SJ"],[20250529,6.14,15376,"SJ"],[20250530,6.06,15237,"SJ"],[20250531,6.06,15237,"SJ"],[20250601,6.06,15237,"SJ"],[20250602,6.06,15537,"SJ"],[20250603,6.09,15438,"SJ"],[20250604,6.14,15395,"SJ"],[20250605,6.11,15523,"SJ"],[20250606,6.12,15487,"SJ"],[20250607,6.12,15487,"SJ"],[20250608,6.12,15487,"SJ"],[20250609,6.16,15421,"SJ"],[20250610,6.12,15318,"SJ"],[20250611,6.21,15177,"SJ"],[20250612,6.23,15142,"SJ"],[20250613,6.25,15128,"SJ"],[20250614,6.25,15128,"SJ"],[20250615,6.25,15128,"SJ"],[20250616,6.21,15069,"SJ"],[20250617,6.21,14924,"SJ"],[20250618,6.18,15053,"SJ"],[20250619,6.1,15056,"SJ"],[20250620,6.09,15011,"SJ"],[20250621,6.09,15011,"SJ"],[20250622,6.09,15011,"SJ"],[20250623,6.21,14804,"SJ"],[20250624,6.31,14920,"SJ"],[20250625,6.35,15074,"SJ"],[20250626,6.31,15209,"SJ"],[20250627,6.31,15245,"SJ"],[20250628,6.31,15245,"SJ"],[20250629,6.31,15245,"SJ"],[20250630,6.35,15215,"SJ"],[20250701,6.35,15206,"SJ"],[20250702,6.4,15302,"SJ"],[20250703,6.44,15451,"SJ"],[20250704,6.3,15290,"SJ"],[20250705,6.3,15290,"SJ"],[20250706,6.3,15290,"SJ"],[20250707,6.29,15177,"SJ"],[20250708,6.34,15042,"SJ"],[20250709,6.29,14979,"SJ"],[20250710,6.31,15290,"SJ"],[20250711,6.45,15198,"SJ"],[20250712,6.45,15198,"SJ"],[20250713,6.45,15198,"SJ"],[20250714,6.41,15064,"SJ"],[20250715,6.38,15146,"SJ"],[20250716,6.36,15026,"SJ"],[20250717,6.38,15096,"SJ"],[20250718,6.45,15218,"SJ"],[20250719,6.45,15218,"SJ"],[20250720,6.45,15218,"SJ"],[20250721,6.56,15523,"SJ"],[20250722,6.6,15528,"SJ"],[20250723,6.53,15572,"SJ"],[20250724,6.74,15465,"SJ"],[20250725,6.68,15320,"SJ"],[20250726,6.68,15320,"SJ"],[20250727,6.68,15320,"SJ"],[20250728,6.69,15269,"SJ"],[20250729,6.71,15316,"SJ"],[20250730,6.64,15021,"SJ"],[20250731,6.45,14936,"SJ"],[20250801,6.44,14987,"SJ"],[20250802,6.44,14987,"SJ"],[20250803,6.44,14987,"SJ"],[20250804,6.46,15066,"SJ"],[20250805,6.51,15024,"SJ"],[20250806,6.53,15135,"SJ"],[20250807,6.53,15118,"SJ"],[20250808,6.54,15156,"SJ"],[20250809,6.54,15156,"SJ"],[20250810,6.54,15156,"SJ"],[20250811,6.72,15347.45,"SJ"],[20250812,6.68,15332,"SJ"],[20250813,6.69,15264,"SJ"],[20250814,6.6,15031,"SJ"],[20250815,6.7,15161,"SJ"],[20250816,6.7,15161,"SJ"],[20250817,6.7,15161,"SJ"],[20250818,6.72,15151,"SJ"],[20250819,6.73,15006,"SJ"],[20250820,6.85,15008,"SJ"],[20250821,6.82,14929,"SJ"],[20250822,6.92,15100,"SJ"],[20250823,6.92,15100,"SJ"],[20250824,6.92,15100,"SJ"],[20250825,7.03,15100,"SJ"],[20250826,7.1,15285,"SJ"],[20250827,7.28,15126.76,"SJ"],[20250828,7.48,15263,"SJ"],[20250829,7.45,15421,"SJ"],[20250830,7.45,15421,"SJ"],[20250831,7.45,15421,"SJ"],[20250901,7.36,15439,"SJ"],[20250902,7.16,15232,"SJ"],[20250903,7.09,15304,"SJ"],[20250904,7.06,15236,"SJ"],[20250905,7.38,15235,"SJ"],[20250906,7.38,15235,"SJ"],[20250907,7.38,15235,"SJ"],[20250908,7.55,15229,"SJ"],[20250909,7.53,15105,"SJ"],[20250910,7.41,15146,"SJ"],[20250911,7.42,15150,"SJ"],[20250912,7.56,15391,"SJ"],[20250913,7.56,15391,"SJ"],[20250914,7.56,15391,"SJ"],[20250915,7.67,15436,"SJ"],[20250916,7.59,15428,"SJ"],[20250917,7.59,15405,"SJ"],[20250918,7.45,15272,"SJ"],[20250919,7.48,15271,"SJ"],[20250920,7.48,15271,"SJ"],[20250921,7.48,15271,"SJ"],[20250922,7.46,15213,"SJ"],[20250923,7.41,15354,"SJ"],[20250924,7.59,15417,"SJ"],[20250925,7.81,15279,"SJ"],[20250926,7.84,15166.91,"SJ"],[20250927,7.84,15166.91,"SJ"],[20250928,7.84,15166.91,"SJ"],[20250929,8.03,15318,"SJ"],[20250930,8.42,15235,"SJ"],[20251001,8.42,15179.48,"SJ"],[20251002,8.42,15317,"SJ"],[20251003,8.42,15433,"SJ"],[20251004,8.42,15433,"SJ"],[20251005,8.42,15433,"SJ"],[20251006,8.42,15482,"SJ"],[20251007,8.42,15489,"SJ"],[20251008,8.42,15346,"SJ"],[20251009,8.95,15492,"SJ"],[20251010,8.47,15280,"SJ"],[20251011,8.47,15280,"SJ"],[20251012,8.47,15280,"SJ"],[20251013,9.09,15206,"SJ"],[20251014,8.59,15135,"SJ"],[20251015,8.67,15194,"SJ"],[20251016,8.54,15267,"SJ"],[20251017,8.16,15126,"SJ"],[20251018,8.16,15126,"SJ"],[20251019,8.16,15126,"SJ"],[20251020,8.23,15222,"SJ"],[20251021,8.35,15175,"SJ"],[20251022,8.07,15163,"SJ"],[20251023,8.14,15363,"SJ"],[20251024,8.19,15361,"SJ"],[20251025,8.19,15361,"SJ"],[20251026,8.19,15361,"SJ"],[20251027,8.3,15275,"SJ"],[20251028,8.14,15296,"SJ"],[20251029,8.43,15366,"SJ"],[20251030,8.59,15230,"SJ"],[20251031,8.52,15226,"SJ"],[20251101,8.52,15226,"SJ"],[20251102,8.52,15226,"SJ"],[20251103,8.26,15142,"SJ"],[20251104,8.01,15075,"SJ"],[20251105,8.23,15035,"SJ"],[20251106,8.34,15038,"SJ"],[20251107,8.53,15060,"SJ"],[20251108,8.53,15060,"SJ"],[20251109,8.53,15060,"SJ"],[20251110,8.38,15108,"SJ"],[20251111,8.41,15053,"SJ"],[20251112,8.2,15053,"SJ"],[20251113,8.55,14981,"SJ"],[20251114,8.32,14891,"SJ"],[20251115,8.32,14891,"SJ"],[20251116,8.32,14891,"SJ"],[20251117,8.52,14650,"SJ"],[20251118,8.27,14638,"SJ"],[20251119,8.3,14650,"SJ"],[20251120,8.38,14501,"SJ"],[20251121,7.63,14455,"SJ"],[20251122,7.63,14455,"SJ"],[20251123,7.63,14455,"SJ"],[20251124,7.45,14699,"SJ"],[20251125,7.58,14872,"SJ"],[20251126,7.48,14823,"SJ"],[20251127,7.47,14833,"SJ"],[20251128,7.55,14829,"SJ"],[20251129,7.55,14829,"SJ"],[20251130,7.55,14829,"SJ"],[20251201,7.58,14928,"SJ"],[20251202,7.52,14800,"SJ"],[20251203,7.37,14873,"SJ"],[20251204,7.36,14897,"SJ"],[20251205,7.5,14940,"SJ"],[20251206,7.5,14940,"SJ"],[20251207,7.5,14940,"SJ"],[20251208,7.54,14840,"SJ"],[20251209,7.35,14840,"SJ"]]
null