换肤

鹏欣资源

i问董秘
企业号

600490

主营介绍

  • 主营业务：

    以黄金、铜等有色金属为主要着力点的矿业资源勘探、开采、冶炼加工及相关配套的贸易业务。

  • 产品类型：

    工业、金属品贸易

  • 产品名称：

    自产阴极铜 、 硫酸 、 氢氧化钴 、 黄金 、 贸易阴极铜 、 镍 、 白银 、 锡锭 、 铝 、 橡胶 、 硅锰合金 、 铬矿

  • 经营范围：

    金属矿石销售；金属材料销售；金银制品销售；煤炭及制品销售；煤炭洗选；以自有资金从事投资活动；物业管理；社会经济咨询服务；化工产品销售(不含许可类化工产品);货物进出口；技术进出口；进出口代理；橡胶制品销售；国内贸易代理；通讯设备销售。(除依法须经批准的项目外，凭营业执照依法自主开展经营活动)许可项目：矿产资源勘查；房地产开发经营；黄金及其制品进出口。(依法须经批准的项目，经相关部门批准后方可开展经营活动，具体经营项目以相关部门批准文件或许可证件为准)

运营业务数据

最新公告日期：2025-10-28　
业务名称 2025-09-30 2025-06-30 2025-03-31 2024-12-31 2024-06-30
氢氧化钴业务销售收入(元) 2.45亿 - - - -
氢氧化钴业务销售收入同比增长率(%) 897.59 - - - -
矿山产金营业收入(元) 5.83亿 - - - -
阴极铜业务营业收入(元) 11.78亿 - - - -
阴极铜业务营业收入同比增长率(%) 24.73 - - - -
黄金、铜及钴业务营业收入(元) 10.37亿 - - - -
产量:矿山产金(千克) 963.76 - - - -
销量:矿山产金(千克) 773.38 - - - -
贸易业务营业收入(元) - 13.66亿 - - -
贸易业务营业收入同比增长率(%) - 114.40 - - -
产量:硫酸(吨) - 11.23万 6.29万 22.27万 11.42万
产量:阴极铜(吨) - 1.42万 7888.00 2.63万 9285.00
产量:黄金(kg) - 508.63 - 1.14 -
销量:硫酸(吨) - 7.33万 4.18万 8.39万 -
销量:阴极铜(吨) - 9993.00 - 2.62万 -
销量:黄金(kg) - 508.63 - 1.14 -
产量:氢氧化钴(金属吨) - - - 120.00 -
销量:氢氧化钴(金属吨) - - - 250.00 -
产量:氢氧化钴(吨) - - - - 120.00

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3大客户：共销售了35.57亿元,占营业收入的69.47%
  • 客户一
  • 客户二
  • 客户三
  • 其他
客户名称 销售额（元） 占比
客户一
 2.54亿 4.97%
客户二
 2.41亿 4.70%
客户三
 2.36亿 4.61%
前3大供应商：共采购了26.56亿元,占总采购额的54.41%
  • 供应商一
  • 供应商二
  • 供应商三
  • 其他
供应商名称 采购额（元） 占比
供应商一
 2.52亿 5.15%
供应商二
 1.39亿 2.84%
供应商三
 1.27亿 2.60%
前1大客户：共销售了73.67亿元,占营业收入的85.79%
  • 上海期货交易所
  • 其他
客户名称 销售额（元） 占比
上海期货交易所
 49.28亿 57.39%
前5大客户：共销售了18.43亿元,占营业收入的84.37%
  • Trafigura AG
  • BUND EAST HOLDINGS L
  • 上海帆达贸易有限公司
  • 无锡通达进出口贸易有限公司
  • 上海现代物流投资发展有限公司
  • 其他
客户名称 销售额（元） 占比
Trafigura AG
 12.78亿 58.50%
BUND EAST HOLDINGS L
 2.16亿 9.88%
上海帆达贸易有限公司
 1.34亿 6.12%
无锡通达进出口贸易有限公司
 1.19亿 5.46%
上海现代物流投资发展有限公司
 9634.19万 4.41%
前5大供应商：共采购了7.56亿元,占总采购额的46.30%
  • 上海大昌铜业有限公司
  • TRAFIGURA SECURITISA
  • MOSAIC
  • 上海晶通化学品有限公司
  • 上海现代物流投资发展有限公司
  • 其他
供应商名称 采购额（元） 占比
上海大昌铜业有限公司
 1.97亿 12.07%
TRAFIGURA SECURITISA
 1.81亿 11.10%
MOSAIC
 1.70亿 10.38%
上海晶通化学品有限公司
 1.22亿 7.50%
上海现代物流投资发展有限公司
 8588.03万 5.26%
前5大客户：共销售了11.84亿元,占营业收入的91.35%
  • 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
 6.58亿 50.74%
第二名
 2.16亿 16.65%
第三名
 1.40亿 10.77%
第四名
 1.00亿 7.73%
第五名
 7075.30万 5.46%
前5大客户：共销售了16.80亿元,占营业收入的75.87%
  • 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
 8.55亿 38.62%
第二名
 5.66亿 25.54%
第三名
 1.40亿 6.34%
第四名
 6498.15万 2.93%
第五名
 5404.72万 2.44%

董事会经营评述

　　1.经营情况分析：
　　年初至报告期末，公司实现营业收入41.29亿元，较上年同期增长26.83%，公司实现利润总额3.13亿元，归属于上市公司股东的净利润2.34亿元，每股收益0.1058元，相较于上年同期大幅度扭亏为盈。截至报告期末，公司总资产76.73亿元，比上年度末增长5.87%；归属于上市公司股东的所有者权益63.47亿元，比上年度末增长4.46%。
　　黄金、铜及钴业务作为公司营收与利润增长的核心引擎，收入较上年同期增加10.37亿元，成为推动公司整体业绩增长的关键力量。其中：
　　(1)矿山产金：年初至报告期末黄金产量963.76Kg，同比增加963.76Kg，销量773.3... 查看全部▼

　　1.经营情况分析：
　　年初至报告期末，公司实现营业收入41.29亿元，较上年同期增长26.83%，公司实现利润总额3.13亿元，归属于上市公司股东的净利润2.34亿元，每股收益0.1058元，相较于上年同期大幅度扭亏为盈。截至报告期末，公司总资产76.73亿元，比上年度末增长5.87%；归属于上市公司股东的所有者权益63.47亿元，比上年度末增长4.46%。
　　黄金、铜及钴业务作为公司营收与利润增长的核心引擎，收入较上年同期增加10.37亿元，成为推动公司整体业绩增长的关键力量。其中：
　　(1)矿山产金：年初至报告期末黄金产量963.76Kg，同比增加963.76Kg，销量773.38Kg，同比增加773.38Kg，期末库存190.38Kg，较年初增加190.38Kg，实现营业收入5.83亿元，同比增加5.83亿元，实现毛利1.69亿元，同比增加1.69亿元。黄金业务持续突破，规模初显，形成了新的战略业务板块，成为公司新的盈利增长点。
　　(2)阴极铜业务：产量与销量同比均实现显著增长，实现营业收入11.78亿元，同比增长24.73%，实现毛利1.91亿元，同比增加0.83亿元，业务规模与盈利水平同步提升。
　　(3)氢氧化钴业务：受益于市场价格反弹，报告期内冲回减值2.25亿元，部分产品销售，实现销售收入2.45亿元，同比增长897.59%。 收起▲

产品价格

数据截至(20251209)
["\u7f8e\u5143\/\u76ce\u53f8","\u7f8e\u5143\/\u5428","\u7f8e\u5143\/\u5428","\u7f8e\u5143\/\u5428","\u7f8e\u5143\/\u78c5"]
20251209,7.10,4187.20,-2.4725274725275,0,20251209
[[20241210,3.37,2697.6,"SJ"],[20241211,3.48,2733.8,"SJ"],[20241212,3.47,2687.5,"SJ"],[20241213,3.32,2656,"SJ"],[20241214,3.32,2656,"SJ"],[20241215,3.32,2656,"SJ"],[20241216,3.3,2651.4,"SJ"],[20241217,3.2,2644.4,"SJ"],[20241218,3.14,2636.5,"SJ"],[20241219,3.45,2592.2,"SJ"],[20241220,3.8,2628.7,"SJ"],[20241221,3.8,2628.7,"SJ"],[20241222,3.8,2628.7,"SJ"],[20241223,3.66,2612.3,"SJ"],[20241224,4.03,2620,"SJ"],[20241225,4.12,2620,"SJ"],[20241226,3.92,2638.8,"SJ"],[20241227,3.72,2617.2,"SJ"],[20241228,3.72,2617.2,"SJ"],[20241229,3.72,2617.2,"SJ"],[20241230,3.58,2606.1,"SJ"],[20241231,3.29,2629.2,"SJ"],[20250101,3.29,2629.2,"SJ"],[20250102,3.29,2658.9,"SJ"],[20250103,3.11,2645,"SJ"],[20250104,3.11,2645,"SJ"],[20250105,3.11,2645,"SJ"],[20250106,3,2638.4,"SJ"],[20250107,3.05,2656.7,"SJ"],[20250108,3.03,2664.5,"SJ"],[20250109,3.05,2683.8,"SJ"],[20250110,2.95,2708.5,"SJ"],[20250111,2.95,2708.5,"SJ"],[20250112,2.95,2708.5,"SJ"],[20250113,2.99,2673.5,"SJ"],[20250114,3.1,2677.5,"SJ"],[20250115,3.06,2712.5,"SJ"],[20250116,3.37,2746.4,"SJ"],[20250117,3.37,2744.3,"SJ"],[20250118,3.37,2744.3,"SJ"],[20250119,3.37,2744.3,"SJ"],[20250120,3.31,2744.3,"SJ"],[20250121,3.27,2755,"SJ"],[20250122,3.22,2767.6,"SJ"],[20250123,3.16,2763.1,"SJ"],[20250124,3.19,2777.3,"SJ"],[20250125,3.19,2777.3,"SJ"],[20250126,3.19,2777.3,"SJ"],[20250127,3.15,2737.5,"SJ"],[20250128,3.15,2766.8,"SJ"],[20250129,3.15,2769.1,"SJ"],[20250130,3.15,2823,"SJ"],[20250131,3.15,2812.5,"SJ"],[20250201,3.15,2812.5,"SJ"],[20250202,3.15,2812.5,"SJ"],[20250203,3.15,2833.9,"SJ"],[20250204,3.15,2853.3,"SJ"],[20250205,3.36,2871.6,"SJ"],[20250206,3.36,2856,"SJ"],[20250207,3.46,2867.3,"SJ"],[20250208,3.46,2867.3,"SJ"],[20250209,3.46,2867.3,"SJ"],[20250210,3.45,2914.3,"SJ"],[20250211,3.67,2912.5,"SJ"],[20250212,3.5,2909,"SJ"],[20250213,3.47,2925.9,"SJ"],[20250214,3.47,2883.6,"SJ"],[20250215,3.47,2883.6,"SJ"],[20250216,3.47,2883.6,"SJ"],[20250217,3.42,2883.6,"SJ"],[20250218,3.38,2931.6,"SJ"],[20250219,3.41,2919.4,"SJ"],[20250220,3.46,2940,"SJ"],[20250221,3.35,2937.6,"SJ"],[20250222,3.35,2937.6,"SJ"],[20250223,3.35,2937.6,"SJ"],[20250224,3.37,2947.9,"SJ"],[20250225,3.38,2904.5,"SJ"],[20250226,3.4,2916.8,"SJ"],[20250227,3.35,2883.2,"SJ"],[20250228,3.23,2836.8,"SJ"],[20250301,3.23,2836.8,"SJ"],[20250302,3.23,2836.8,"SJ"],[20250303,3.23,2890.2,"SJ"],[20250304,3.26,2909.6,"SJ"],[20250305,3.3,2915.3,"SJ"],[20250306,3.31,2916.6,"SJ"],[20250307,3.41,2904.7,"SJ"],[20250308,3.41,2904.7,"SJ"],[20250309,3.41,2904.7,"SJ"],[20250310,3.45,2891,"SJ"],[20250311,3.51,2912.9,"SJ"],[20250312,3.47,2939.1,"SJ"],[20250313,3.6,2984.3,"SJ"],[20250314,3.96,2994.5,"SJ"],[20250315,3.96,2994.5,"SJ"],[20250316,3.96,2994.5,"SJ"],[20250317,3.77,3000,"SJ"],[20250318,4.02,3035.1,"SJ"],[20250319,4.05,3035.9,"SJ"],[20250320,3.91,3040,"SJ"],[20250321,3.91,3018.2,"SJ"],[20250322,3.91,3018.2,"SJ"],[20250323,3.91,3018.2,"SJ"],[20250324,3.79,3013.1,"SJ"],[20250325,3.88,3023.7,"SJ"],[20250326,3.88,3020.9,"SJ"],[20250327,3.72,3060.2,"SJ"],[20250328,3.75,3086.5,"SJ"],[20250329,3.75,3086.5,"SJ"],[20250330,3.75,3086.5,"SJ"],[20250331,3.7,3122.8,"SJ"],[20250401,3.68,3118.9,"SJ"],[20250402,3.66,3139.9,"SJ"],[20250403,3.71,3097,"SJ"],[20250404,3.71,3012,"SJ"],[20250405,3.71,3012,"SJ"],[20250406,3.71,3012,"SJ"],[20250407,3.34,2951.3,"SJ"],[20250408,3.28,2968.4,"SJ"],[20250409,3.43,3056.5,"SJ"],[20250410,3.77,3155.2,"SJ"],[20250411,3.87,3222.2,"SJ"],[20250412,3.87,3222.2,"SJ"],[20250413,3.87,3222.2,"SJ"],[20250414,3.97,3204.8,"SJ"],[20250415,4.03,3218.7,"SJ"],[20250416,4.09,3326.6,"SJ"],[20250417,4.12,3308.7,"SJ"],[20250418,4.4,3308.7,"SJ"],[20250419,4.4,3308.7,"SJ"],[20250420,4.4,3308.7,"SJ"],[20250421,4.84,3406.2,"SJ"],[20250422,5.11,3400.8,"SJ"],[20250423,5.08,3276.3,"SJ"],[20250424,5.01,3332,"SJ"],[20250425,4.75,3282.4,"SJ"],[20250426,4.75,3282.4,"SJ"],[20250427,4.75,3282.4,"SJ"],[20250428,5.02,3332.5,"SJ"],[20250429,5.02,3318.8,"SJ"],[20250430,4.81,3305,"SJ"],[20250501,4.81,3210,"SJ"],[20250502,4.81,3231.9,"SJ"],[20250503,4.81,3231.9,"SJ"],[20250504,4.81,3231.9,"SJ"],[20250505,4.81,3311.3,"SJ"],[20250506,4.73,3411.4,"SJ"],[20250507,4.7,3381.4,"SJ"],[20250508,4.61,3296.6,"SJ"],[20250509,4.61,3335.4,"SJ"],[20250510,4.61,3335.4,"SJ"],[20250511,4.61,3335.4,"SJ"],[20250512,4.54,3220,"SJ"],[20250513,4.56,3240.3,"SJ"],[20250514,4.46,3181.4,"SJ"],[20250515,4.45,3220.7,"SJ"],[20250516,4.42,3182.1,"SJ"],[20250517,4.42,3182.1,"SJ"],[20250518,4.42,3182.1,"SJ"],[20250519,4.34,3228.9,"SJ"],[20250520,4.38,3280.3,"SJ"],[20250521,4.5,3309.3,"SJ"],[20250522,4.39,3292.3,"SJ"],[20250523,4.37,3363.6,"SJ"],[20250524,4.37,3363.6,"SJ"],[20250525,4.37,3363.6,"SJ"],[20250526,4.39,3363.6,"SJ"],[20250527,4.3,3299.1,"SJ"],[20250528,4.27,3293.6,"SJ"],[20250529,4.27,3317.1,"SJ"],[20250530,4.25,3288.9,"SJ"],[20250531,4.25,3288.9,"SJ"],[20250601,4.25,3288.9,"SJ"],[20250602,4.25,3370.6,"SJ"],[20250603,4.35,3350.2,"SJ"],[20250604,4.49,3373.5,"SJ"],[20250605,4.45,3350.7,"SJ"],[20250606,4.59,3322.7,"SJ"],[20250607,4.59,3322.7,"SJ"],[20250608,4.59,3322.7,"SJ"],[20250609,4.54,3332.1,"SJ"],[20250610,4.46,3320.9,"SJ"],[20250611,4.47,3321.3,"SJ"],[20250612,4.58,3380.9,"SJ"],[20250613,4.58,3431.2,"SJ"],[20250614,4.58,3431.2,"SJ"],[20250615,4.58,3431.2,"SJ"],[20250616,4.46,3396.4,"SJ"],[20250617,4.46,3386.6,"SJ"],[20250618,4.41,3389.8,"SJ"],[20250619,4.28,3389.8,"SJ"],[20250620,4.22,3368.1,"SJ"],[20250621,4.22,3368.1,"SJ"],[20250622,4.22,3368.1,"SJ"],[20250623,4.29,3377.7,"SJ"],[20250624,4.3,3317.4,"SJ"],[20250625,4.31,3327.1,"SJ"],[20250626,4.27,3333.5,"SJ"],[20250627,4.37,3273.7,"SJ"],[20250628,4.37,3273.7,"SJ"],[20250629,4.37,3273.7,"SJ"],[20250630,4.39,3294.4,"SJ"],[20250701,4.46,3336.7,"SJ"],[20250702,4.56,3348,"SJ"],[20250703,4.54,3331.6,"SJ"],[20250704,4.43,3331.6,"SJ"],[20250705,4.43,3331.6,"SJ"],[20250706,4.43,3331.6,"SJ"],[20250707,4.5,3332.2,"SJ"],[20250708,4.59,3307,"SJ"],[20250709,4.47,3311.6,"SJ"],[20250710,4.6,3317.4,"SJ"],[20250711,4.76,3356,"SJ"],[20250712,4.76,3356,"SJ"],[20250713,4.76,3356,"SJ"],[20250714,4.91,3351.5,"SJ"],[20250715,4.51,3329.8,"SJ"],[20250716,4.49,3352.5,"SJ"],[20250717,4.46,3340.1,"SJ"],[20250718,4.51,3353,"SJ"],[20250719,4.51,3353,"SJ"],[20250720,4.51,3353,"SJ"],[20250721,4.54,3401.9,"SJ"],[20250722,4.53,3439.2,"SJ"],[20250723,4.48,3394.1,"SJ"],[20250724,4.61,3371,"SJ"],[20250725,4.52,3334,"SJ"],[20250726,4.52,3334,"SJ"],[20250727,4.52,3334,"SJ"],[20250728,4.5,3309.1,"SJ"],[20250729,4.41,3323.4,"SJ"],[20250730,4.35,3295.8,"SJ"],[20250731,4.29,3293.2,"SJ"],[20250801,4.4,3347.7,"SJ"],[20250802,4.4,3347.7,"SJ"],[20250803,4.4,3347.7,"SJ"],[20250804,4.59,3374.4,"SJ"],[20250805,4.6,3381.9,"SJ"],[20250806,4.61,3380,"SJ"],[20250807,4.61,3400.3,"SJ"],[20250808,4.69,3439.1,"SJ"],[20250809,4.69,3439.1,"SJ"],[20250810,4.69,3439.1,"SJ"],[20250811,4.65,3353.1,"SJ"],[20250812,4.62,3348.9,"SJ"],[20250813,4.75,3358.7,"SJ"],[20250814,4.69,3335.2,"SJ"],[20250815,4.82,3336,"SJ"],[20250816,4.82,3336,"SJ"],[20250817,4.82,3336,"SJ"],[20250818,4.86,3331.7,"SJ"],[20250819,4.83,3313.4,"SJ"],[20250820,4.94,3343.4,"SJ"],[20250821,5.17,3336.9,"SJ"],[20250822,5.69,3374.4,"SJ"],[20250823,5.69,3374.4,"SJ"],[20250824,5.69,3374.4,"SJ"],[20250825,5.89,3373.8,"SJ"],[20250826,6.09,3388.6,"SJ"],[20250827,5.83,3404.6,"SJ"],[20250828,5.93,3431.8,"SJ"],[20250829,5.85,3473.7,"SJ"],[20250830,5.85,3473.7,"SJ"],[20250831,5.85,3473.7,"SJ"],[20250901,6.06,3473.7,"SJ"],[20250902,6.1,3549.4,"SJ"],[20250903,5.92,3593.2,"SJ"],[20250904,5.69,3565.8,"SJ"],[20250905,5.96,3613.2,"SJ"],[20250906,5.96,3613.2,"SJ"],[20250907,5.96,3613.2,"SJ"],[20250908,6.03,3638.1,"SJ"],[20250909,6.13,3643.3,"SJ"],[20250910,6.15,3643.6,"SJ"],[20250911,6.52,3636.9,"SJ"],[20250912,6.57,3649.4,"SJ"],[20250913,6.57,3649.4,"SJ"],[20250914,6.57,3649.4,"SJ"],[20250915,6.47,3682.2,"SJ"],[20250916,6.53,3688.9,"SJ"],[20250917,6.43,3681.8,"SJ"],[20250918,6.07,3643.7,"SJ"],[20250919,6.12,3671.5,"SJ"],[20250920,6.12,3671.5,"SJ"],[20250921,6.12,3671.5,"SJ"],[20250922,6.29,3740.7,"SJ"],[20250923,6.28,3780.6,"SJ"],[20250924,6.32,3732.1,"SJ"],[20250925,6.18,3736.9,"SJ"],[20250926,6.05,3775.3,"SJ"],[20250927,6.05,3775.3,"SJ"],[20250928,6.05,3775.3,"SJ"],[20250929,6.4,3820.9,"SJ"],[20250930,6.69,3840.8,"SJ"],[20251001,6.69,3867.5,"SJ"],[20251002,6.69,3839.7,"SJ"],[20251003,6.69,3880.8,"SJ"],[20251004,6.69,3880.8,"SJ"],[20251005,6.69,3880.8,"SJ"],[20251006,6.69,3948.5,"SJ"],[20251007,6.69,3976.6,"SJ"],[20251008,6.69,4043.3,"SJ"],[20251009,7.26,3946.3,"SJ"],[20251010,7.99,3975.9,"SJ"],[20251011,7.99,3975.9,"SJ"],[20251012,7.99,3975.9,"SJ"],[20251013,8.4,4108.6,"SJ"],[20251014,8.31,4138.7,"SJ"],[20251015,8.73,4176.9,"SJ"],[20251016,9.3,4280.2,"SJ"],[20251017,8.82,4189.9,"SJ"],[20251018,8.82,4189.9,"SJ"],[20251019,8.82,4189.9,"SJ"],[20251020,8.5,4336.4,"SJ"],[20251021,8.55,4087.7,"SJ"],[20251022,8.5,4044.4,"SJ"],[20251023,8.26,4125.5,"SJ"],[20251024,8.11,4118.4,"SJ"],[20251025,8.11,4118.4,"SJ"],[20251026,8.11,4118.4,"SJ"],[20251027,8.24,4001.9,"SJ"],[20251028,8.09,3966.2,"SJ"],[20251029,8.36,3983.7,"SJ"],[20251030,8.18,4001.3,"SJ"],[20251031,8.18,3982.2,"SJ"],[20251101,8.18,3982.2,"SJ"],[20251102,8.18,3982.2,"SJ"],[20251103,7.81,4000.3,"SJ"],[20251104,7.93,3947.7,"SJ"],[20251105,7.85,3980.3,"SJ"],[20251106,7.97,3979.9,"SJ"],[20251107,8.11,3999.4,"SJ"],[20251108,8.11,3999.4,"SJ"],[20251109,8.11,3999.4,"SJ"],[20251110,8.18,4111.8,"SJ"],[20251111,8.08,4106.8,"SJ"],[20251112,8.13,4204.4,"SJ"],[20251113,8.41,4186.9,"SJ"],[20251114,8.18,4087.6,"SJ"],[20251115,8.18,4087.6,"SJ"],[20251116,8.18,4087.6,"SJ"],[20251117,7.84,4068.3,"SJ"],[20251118,7.54,4061.3,"SJ"],[20251119,7.86,4077.7,"SJ"],[20251120,7.7,4056.5,"SJ"],[20251121,7.12,4076.7,"SJ"],[20251122,7.12,4076.7,"SJ"],[20251123,7.12,4076.7,"SJ"],[20251124,7.19,4091.9,"SJ"],[20251125,7.29,4139.2,"SJ"],[20251126,7.32,4165.2,"SJ"],[20251127,7.27,4165.2,"SJ"],[20251128,7.4,4218.3,"SJ"],[20251129,7.4,4218.3,"SJ"],[20251130,7.4,4218.3,"SJ"],[20251201,7.41,4239.3,"SJ"],[20251202,7.15,4186.6,"SJ"],[20251203,7.17,4199.3,"SJ"],[20251204,7.09,4211.8,"SJ"],[20251205,7.39,4212.9,"SJ"],[20251206,7.39,4212.9,"SJ"],[20251207,7.39,4212.9,"SJ"],[20251208,7.28,4187.2,"SJ"],[20251209,7.1,4187.2,"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}]]
20251209,7.10,11695.00,-2.4725274725275,0,20251209
[[20241210,3.37,9067,"SJ"],[20241211,3.48,9077,"SJ"],[20241212,3.47,9038.5,"SJ"],[20241213,3.32,8989,"SJ"],[20241214,3.32,8989,"SJ"],[20241215,3.32,8989,"SJ"],[20241216,3.3,8932,"SJ"],[20241217,3.2,8851.5,"SJ"],[20241218,3.14,8905.5,"SJ"],[20241219,3.45,8795.5,"SJ"],[20241220,3.8,8793,"SJ"],[20241221,3.8,8793,"SJ"],[20241222,3.8,8793,"SJ"],[20241223,3.66,8838,"SJ"],[20241224,4.03,8847.5,"SJ"],[20241225,4.12,8847.5,"SJ"],[20241226,3.92,8847.5,"SJ"],[20241227,3.72,8843,"SJ"],[20241228,3.72,8843,"SJ"],[20241229,3.72,8843,"SJ"],[20241230,3.58,8833,"SJ"],[20241231,3.29,8706,"SJ"],[20250101,3.29,8706,"SJ"],[20250102,3.29,8685.5,"SJ"],[20250103,3.11,8701,"SJ"],[20250104,3.11,8701,"SJ"],[20250105,3.11,8701,"SJ"],[20250106,3,8893.5,"SJ"],[20250107,3.05,8886,"SJ"],[20250108,3.03,8847,"SJ"],[20250109,3.05,8960.5,"SJ"],[20250110,2.95,8995.5,"SJ"],[20250111,2.95,8995.5,"SJ"],[20250112,2.95,8995.5,"SJ"],[20250113,2.99,8980,"SJ"],[20250114,3.1,9016,"SJ"],[20250115,3.06,9020,"SJ"],[20250116,3.37,9135,"SJ"],[20250117,3.37,9132,"SJ"],[20250118,3.37,9132,"SJ"],[20250119,3.37,9132,"SJ"],[20250120,3.31,9043.5,"SJ"],[20250121,3.27,9067,"SJ"],[20250122,3.22,9123,"SJ"],[20250123,3.16,9056,"SJ"],[20250124,3.19,9218,"SJ"],[20250125,3.19,9218,"SJ"],[20250126,3.19,9218,"SJ"],[20250127,3.15,9051,"SJ"],[20250128,3.15,8890.5,"SJ"],[20250129,3.15,8881,"SJ"],[20250130,3.15,8975,"SJ"],[20250131,3.15,8949.5,"SJ"],[20250201,3.15,8949.5,"SJ"],[20250202,3.15,8949.5,"SJ"],[20250203,3.15,8866.5,"SJ"],[20250204,3.15,8993,"SJ"],[20250205,3.36,9025,"SJ"],[20250206,3.36,9165,"SJ"],[20250207,3.46,9288,"SJ"],[20250208,3.46,9288,"SJ"],[20250209,3.46,9288,"SJ"],[20250210,3.45,9287.5,"SJ"],[20250211,3.67,9245,"SJ"],[20250212,3.5,9277.5,"SJ"],[20250213,3.47,9362,"SJ"],[20250214,3.47,9812,"SJ"],[20250215,3.47,9812,"SJ"],[20250216,3.47,9812,"SJ"],[20250217,3.42,9291,"SJ"],[20250218,3.38,9295,"SJ"],[20250219,3.41,9433,"SJ"],[20250220,3.46,9514.5,"SJ"],[20250221,3.35,9494,"SJ"],[20250222,3.35,9494,"SJ"],[20250223,3.35,9494,"SJ"],[20250224,3.37,9490,"SJ"],[20250225,3.38,9463,"SJ"],[20250226,3.4,9504,"SJ"],[20250227,3.35,9415.5,"SJ"],[20250228,3.23,9363.5,"SJ"],[20250301,3.23,9363.5,"SJ"],[20250302,3.23,9363.5,"SJ"],[20250303,3.23,9360.5,"SJ"],[20250304,3.26,9395,"SJ"],[20250305,3.3,9541,"SJ"],[20250306,3.31,9654,"SJ"],[20250307,3.41,9664,"SJ"],[20250308,3.41,9664,"SJ"],[20250309,3.41,9664,"SJ"],[20250310,3.45,9547,"SJ"],[20250311,3.51,9628,"SJ"],[20250312,3.47,9766,"SJ"],[20250313,3.6,9702.5,"SJ"],[20250314,3.96,9759,"SJ"],[20250315,3.96,9759,"SJ"],[20250316,3.96,9759,"SJ"],[20250317,3.77,9748,"SJ"],[20250318,4.02,9834,"SJ"],[20250319,4.05,9914,"SJ"],[20250320,3.91,9911.5,"SJ"],[20250321,3.91,9829,"SJ"],[20250322,3.91,9829,"SJ"],[20250323,3.91,9829,"SJ"],[20250324,3.79,9978,"SJ"],[20250325,3.88,9982,"SJ"],[20250326,3.88,9884,"SJ"],[20250327,3.72,9787,"SJ"],[20250328,3.75,9795,"SJ"],[20250329,3.75,9795,"SJ"],[20250330,3.75,9795,"SJ"],[20250331,3.7,9673,"SJ"],[20250401,3.68,9652,"SJ"],[20250402,3.66,9646,"SJ"],[20250403,3.71,9397,"SJ"],[20250404,3.71,8830.5,"SJ"],[20250405,3.71,8830.5,"SJ"],[20250406,3.71,8830.5,"SJ"],[20250407,3.34,8825,"SJ"],[20250408,3.28,8760,"SJ"],[20250409,3.43,8539,"SJ"],[20250410,3.77,8978,"SJ"],[20250411,3.87,9180,"SJ"],[20250412,3.87,9180,"SJ"],[20250413,3.87,9180,"SJ"],[20250414,3.97,9212.5,"SJ"],[20250415,4.03,9094,"SJ"],[20250416,4.09,9083,"SJ"],[20250417,4.12,9104,"SJ"],[20250418,4.4,9104,"SJ"],[20250419,4.4,9104,"SJ"],[20250420,4.4,9104,"SJ"],[20250421,4.84,9104,"SJ"],[20250422,5.11,9293.5,"SJ"],[20250423,5.08,9416.5,"SJ"],[20250424,5.01,9410.5,"SJ"],[20250425,4.75,9364,"SJ"],[20250426,4.75,9364,"SJ"],[20250427,4.75,9364,"SJ"],[20250428,5.02,9365.5,"SJ"],[20250429,5.02,9487.5,"SJ"],[20250430,4.81,9204,"SJ"],[20250501,4.81,9195,"SJ"],[20250502,4.81,9376,"SJ"],[20250503,4.81,9376,"SJ"],[20250504,4.81,9376,"SJ"],[20250505,4.81,9376,"SJ"],[20250506,4.73,9500,"SJ"],[20250507,4.7,9486,"SJ"],[20250508,4.61,9413,"SJ"],[20250509,4.61,9485.5,"SJ"],[20250510,4.61,9485.5,"SJ"],[20250511,4.61,9485.5,"SJ"],[20250512,4.54,9590,"SJ"],[20250513,4.56,9534,"SJ"],[20250514,4.46,9649.5,"SJ"],[20250515,4.45,9537.5,"SJ"],[20250516,4.42,9534,"SJ"],[20250517,4.42,9534,"SJ"],[20250518,4.42,9534,"SJ"],[20250519,4.34,9545,"SJ"],[20250520,4.38,9530,"SJ"],[20250521,4.5,9532.5,"SJ"],[20250522,4.39,9493,"SJ"],[20250523,4.37,9595,"SJ"],[20250524,4.37,9595,"SJ"],[20250525,4.37,9595,"SJ"],[20250526,4.39,9595,"SJ"],[20250527,4.3,9653,"SJ"],[20250528,4.27,9682,"SJ"],[20250529,4.27,9641.5,"SJ"],[20250530,4.25,9623,"SJ"],[20250531,4.25,9623,"SJ"],[20250601,4.25,9623,"SJ"],[20250602,4.25,9655,"SJ"],[20250603,4.35,9643,"SJ"],[20250604,4.49,9673.5,"SJ"],[20250605,4.45,9834,"SJ"],[20250606,4.59,9795,"SJ"],[20250607,4.59,9795,"SJ"],[20250608,4.59,9795,"SJ"],[20250609,4.54,9849,"SJ"],[20250610,4.46,9854,"SJ"],[20250611,4.47,9730,"SJ"],[20250612,4.58,9779,"SJ"],[20250613,4.58,9658,"SJ"],[20250614,4.58,9658,"SJ"],[20250615,4.58,9658,"SJ"],[20250616,4.46,9738,"SJ"],[20250617,4.46,9820.5,"SJ"],[20250618,4.41,9841,"SJ"],[20250619,4.28,9712,"SJ"],[20250620,4.22,9945,"SJ"],[20250621,4.22,9945,"SJ"],[20250622,4.22,9945,"SJ"],[20250623,4.29,10035,"SJ"],[20250624,4.3,9930.5,"SJ"],[20250625,4.31,9810,"SJ"],[20250626,4.27,10115,"SJ"],[20250627,4.37,10051,"SJ"],[20250628,4.37,10051,"SJ"],[20250629,4.37,10051,"SJ"],[20250630,4.39,10040,"SJ"],[20250701,4.46,10061,"SJ"],[20250702,4.56,10045,"SJ"],[20250703,4.54,10120,"SJ"],[20250704,4.43,9970.5,"SJ"],[20250705,4.43,9970.5,"SJ"],[20250706,4.43,9970.5,"SJ"],[20250707,4.5,9893,"SJ"],[20250708,4.59,9925,"SJ"],[20250709,4.47,9635,"SJ"],[20250710,4.6,9752,"SJ"],[20250711,4.76,9637.5,"SJ"],[20250712,4.76,9637.5,"SJ"],[20250713,4.76,9637.5,"SJ"],[20250714,4.91,9555,"SJ"],[20250715,4.51,9564,"SJ"],[20250716,4.49,9563,"SJ"],[20250717,4.46,9586,"SJ"],[20250718,4.51,9667,"SJ"],[20250719,4.51,9667,"SJ"],[20250720,4.51,9667,"SJ"],[20250721,4.54,9773.5,"SJ"],[20250722,4.53,9818.5,"SJ"],[20250723,4.48,9862,"SJ"],[20250724,4.61,9861,"SJ"],[20250725,4.52,9788,"SJ"],[20250726,4.52,9788,"SJ"],[20250727,4.52,9788,"SJ"],[20250728,4.5,9783,"SJ"],[20250729,4.41,9733.5,"SJ"],[20250730,4.35,9699.5,"SJ"],[20250731,4.29,9606,"SJ"],[20250801,4.4,9535.5,"SJ"],[20250802,4.4,9535.5,"SJ"],[20250803,4.4,9535.5,"SJ"],[20250804,4.59,9622.5,"SJ"],[20250805,4.6,9576.5,"SJ"],[20250806,4.61,9604.5,"SJ"],[20250807,4.61,9636.5,"SJ"],[20250808,4.69,9627,"SJ"],[20250809,4.69,9627,"SJ"],[20250810,4.69,9627,"SJ"],[20250811,4.65,9643.5,"SJ"],[20250812,4.62,9661.5,"SJ"],[20250813,4.75,9746.5,"SJ"],[20250814,4.69,9665.5,"SJ"],[20250815,4.82,9621,"SJ"],[20250816,4.82,9621,"SJ"],[20250817,4.82,9621,"SJ"],[20250818,4.86,9626.5,"SJ"],[20250819,4.83,9621.5,"SJ"],[20250820,4.94,9576.5,"SJ"],[20250821,5.17,9611,"SJ"],[20250822,5.69,9643,"SJ"],[20250823,5.69,9643,"SJ"],[20250824,5.69,9643,"SJ"],[20250825,5.89,9643,"SJ"],[20250826,6.09,9707.5,"SJ"],[20250827,5.83,9682,"SJ"],[20250828,5.93,9703.5,"SJ"],[20250829,5.85,9805,"SJ"],[20250830,5.85,9805,"SJ"],[20250831,5.85,9805,"SJ"],[20250901,6.06,9804.5,"SJ"],[20250902,6.1,9773.5,"SJ"],[20250903,5.92,9873,"SJ"],[20250904,5.69,9813,"SJ"],[20250905,5.96,9881,"SJ"],[20250906,5.96,9881,"SJ"],[20250907,5.96,9881,"SJ"],[20250908,6.03,9810.5,"SJ"],[20250909,6.13,9822.5,"SJ"],[20250910,6.15,9847,"SJ"],[20250911,6.52,9926,"SJ"],[20250912,6.57,10004.5,"SJ"],[20250913,6.57,10004.5,"SJ"],[20250914,6.57,10004.5,"SJ"],[20250915,6.47,9986,"SJ"],[20250916,6.53,10071.5,"SJ"],[20250917,6.43,9894,"SJ"],[20250918,6.07,9895,"SJ"],[20250919,6.12,9904,"SJ"],[20250920,6.12,9904,"SJ"],[20250921,6.12,9904,"SJ"],[20250922,6.29,9921.5,"SJ"],[20250923,6.28,9900,"SJ"],[20250924,6.32,9862,"SJ"],[20250925,6.18,10312,"SJ"],[20250926,6.05,10125.5,"SJ"],[20250927,6.05,10125.5,"SJ"],[20250928,6.05,10125.5,"SJ"],[20250929,6.4,10233,"SJ"],[20250930,6.69,10300,"SJ"],[20251001,6.69,10263,"SJ"],[20251002,6.69,10455,"SJ"],[20251003,6.69,10537.5,"SJ"],[20251004,6.69,10537.5,"SJ"],[20251005,6.69,10537.5,"SJ"],[20251006,6.69,10609.5,"SJ"],[20251007,6.69,10643,"SJ"],[20251008,6.69,10738,"SJ"],[20251009,7.26,10866.5,"SJ"],[20251010,7.99,10735,"SJ"],[20251011,7.99,10735,"SJ"],[20251012,7.99,10735,"SJ"],[20251013,8.4,10617.5,"SJ"],[20251014,8.31,10600,"SJ"],[20251015,8.73,10702,"SJ"],[20251016,9.3,10495,"SJ"],[20251017,8.82,10527.5,"SJ"],[20251018,8.82,10527.5,"SJ"],[20251019,8.82,10527.5,"SJ"],[20251020,8.5,10581,"SJ"],[20251021,8.55,10612,"SJ"],[20251022,8.5,10600,"SJ"],[20251023,8.26,10797,"SJ"],[20251024,8.11,10807,"SJ"],[20251025,8.11,10807,"SJ"],[20251026,8.11,10807,"SJ"],[20251027,8.24,10987,"SJ"],[20251028,8.09,10917,"SJ"],[20251029,8.36,11067.5,"SJ"],[20251030,8.18,10949,"SJ"],[20251031,8.18,10901.5,"SJ"],[20251101,8.18,10901.5,"SJ"],[20251102,8.18,10901.5,"SJ"],[20251103,7.81,10872.5,"SJ"],[20251104,7.93,10600.5,"SJ"],[20251105,7.85,10603,"SJ"],[20251106,7.97,10723,"SJ"],[20251107,8.11,10720,"SJ"],[20251108,8.11,10720,"SJ"],[20251109,8.11,10720,"SJ"],[20251110,8.18,10800,"SJ"],[20251111,8.08,10777,"SJ"],[20251112,8.13,10833,"SJ"],[20251113,8.41,10942,"SJ"],[20251114,8.18,10851,"SJ"],[20251115,8.18,10851,"SJ"],[20251116,8.18,10851,"SJ"],[20251117,7.84,10799,"SJ"],[20251118,7.54,10649,"SJ"],[20251119,7.86,10784,"SJ"],[20251120,7.7,10789,"SJ"],[20251121,7.12,10685.5,"SJ"],[20251122,7.12,10685.5,"SJ"],[20251123,7.12,10685.5,"SJ"],[20251124,7.19,10795,"SJ"],[20251125,7.29,10876,"SJ"],[20251126,7.32,10978,"SJ"],[20251127,7.27,10934,"SJ"],[20251128,7.4,11004,"SJ"],[20251129,7.4,11004,"SJ"],[20251130,7.4,11004,"SJ"],[20251201,7.41,11299,"SJ"],[20251202,7.15,11285,"SJ"],[20251203,7.17,11437,"SJ"],[20251204,7.09,11472,"SJ"],[20251205,7.39,11645,"SJ"],[20251206,7.39,11645,"SJ"],[20251207,7.39,11645,"SJ"],[20251208,7.28,11695,"SJ"],[20251209,7.1,11695,"SJ"]]
null
20251209,7.10,3121.00,-2.4725274725275,0,20251209
[[20241210,3.37,3135,"SJ"],[20241211,3.48,3125.5,"SJ"],[20241212,3.47,3075,"SJ"],[20241213,3.32,3095.5,"SJ"],[20241214,3.32,3095.5,"SJ"],[20241215,3.32,3095.5,"SJ"],[20241216,3.3,3056,"SJ"],[20241217,3.2,3035.5,"SJ"],[20241218,3.14,2995,"SJ"],[20241219,3.45,2967,"SJ"],[20241220,3.8,2971.5,"SJ"],[20241221,3.8,2971.5,"SJ"],[20241222,3.8,2971.5,"SJ"],[20241223,3.66,2984.5,"SJ"],[20241224,4.03,3049,"SJ"],[20241225,4.12,3049,"SJ"],[20241226,3.92,3049,"SJ"],[20241227,3.72,3031.5,"SJ"],[20241228,3.72,3031.5,"SJ"],[20241229,3.72,3031.5,"SJ"],[20241230,3.58,3019,"SJ"],[20241231,3.29,2978.5,"SJ"],[20250101,3.29,2978.5,"SJ"],[20250102,3.29,2927,"SJ"],[20250103,3.11,2888,"SJ"],[20250104,3.11,2888,"SJ"],[20250105,3.11,2888,"SJ"],[20250106,3,2901.5,"SJ"],[20250107,3.05,2875.5,"SJ"],[20250108,3.03,2825,"SJ"],[20250109,3.05,2848,"SJ"],[20250110,2.95,2868,"SJ"],[20250111,2.95,2868,"SJ"],[20250112,2.95,2868,"SJ"],[20250113,2.99,2865.5,"SJ"],[20250114,3.1,2862.5,"SJ"],[20250115,3.06,2863,"SJ"],[20250116,3.37,2874.5,"SJ"],[20250117,3.37,2942,"SJ"],[20250118,3.37,2942,"SJ"],[20250119,3.37,2942,"SJ"],[20250120,3.31,2963.5,"SJ"],[20250121,3.27,2914,"SJ"],[20250122,3.22,2900,"SJ"],[20250123,3.16,2846.5,"SJ"],[20250124,3.19,2827.5,"SJ"],[20250125,3.19,2827.5,"SJ"],[20250126,3.19,2827.5,"SJ"],[20250127,3.15,2839,"SJ"],[20250128,3.15,2775,"SJ"],[20250129,3.15,2783,"SJ"],[20250130,3.15,2793.5,"SJ"],[20250131,3.15,2742,"SJ"],[20250201,3.15,2742,"SJ"],[20250202,3.15,2742,"SJ"],[20250203,3.15,2799,"SJ"],[20250204,3.15,2807.5,"SJ"],[20250205,3.36,2780,"SJ"],[20250206,3.36,2818,"SJ"],[20250207,3.46,2840,"SJ"],[20250208,3.46,2840,"SJ"],[20250209,3.46,2840,"SJ"],[20250210,3.45,2846.5,"SJ"],[20250211,3.67,2821,"SJ"],[20250212,3.5,2862.5,"SJ"],[20250213,3.47,2845.5,"SJ"],[20250214,3.47,2842.5,"SJ"],[20250215,3.47,2842.5,"SJ"],[20250216,3.47,2842.5,"SJ"],[20250217,3.42,2872.5,"SJ"],[20250218,3.38,2884,"SJ"],[20250219,3.41,2876,"SJ"],[20250220,3.46,2918.5,"SJ"],[20250221,3.35,2928,"SJ"],[20250222,3.35,2928,"SJ"],[20250223,3.35,2928,"SJ"],[20250224,3.37,2850.5,"SJ"],[20250225,3.38,2811.5,"SJ"],[20250226,3.4,2812,"SJ"],[20250227,3.35,2809,"SJ"],[20250228,3.23,2793,"SJ"],[20250301,3.23,2793,"SJ"],[20250302,3.23,2793,"SJ"],[20250303,3.23,2843,"SJ"],[20250304,3.26,2810.5,"SJ"],[20250305,3.3,2879,"SJ"],[20250306,3.31,2929,"SJ"],[20250307,3.41,2886.5,"SJ"],[20250308,3.41,2886.5,"SJ"],[20250309,3.41,2886.5,"SJ"],[20250310,3.45,2856.5,"SJ"],[20250311,3.51,2912.5,"SJ"],[20250312,3.47,2923.5,"SJ"],[20250313,3.6,2961,"SJ"],[20250314,3.96,2972.5,"SJ"],[20250315,3.96,2972.5,"SJ"],[20250316,3.96,2972.5,"SJ"],[20250317,3.77,2958,"SJ"],[20250318,4.02,2963,"SJ"],[20250319,4.05,2924.5,"SJ"],[20250320,3.91,2918.5,"SJ"],[20250321,3.91,2928,"SJ"],[20250322,3.91,2928,"SJ"],[20250323,3.91,2928,"SJ"],[20250324,3.79,2946,"SJ"],[20250325,3.88,2972,"SJ"],[20250326,3.88,2956,"SJ"],[20250327,3.72,2899.5,"SJ"],[20250328,3.75,2857,"SJ"],[20250329,3.75,2857,"SJ"],[20250330,3.75,2857,"SJ"],[20250331,3.7,2852.5,"SJ"],[20250401,3.68,2822,"SJ"],[20250402,3.66,2780.5,"SJ"],[20250403,3.71,2713.5,"SJ"],[20250404,3.71,2657,"SJ"],[20250405,3.71,2657,"SJ"],[20250406,3.71,2657,"SJ"],[20250407,3.34,2614.5,"SJ"],[20250408,3.28,2563,"SJ"],[20250409,3.43,2558,"SJ"],[20250410,3.77,2641,"SJ"],[20250411,3.87,2651.5,"SJ"],[20250412,3.87,2651.5,"SJ"],[20250413,3.87,2651.5,"SJ"],[20250414,3.97,2636,"SJ"],[20250415,4.03,2615,"SJ"],[20250416,4.09,2582,"SJ"],[20250417,4.12,2577,"SJ"],[20250418,4.4,2577,"SJ"],[20250419,4.4,2577,"SJ"],[20250420,4.4,2577,"SJ"],[20250421,4.84,2577,"SJ"],[20250422,5.11,2596,"SJ"],[20250423,5.08,2639.5,"SJ"],[20250424,5.01,2687.5,"SJ"],[20250425,4.75,2646.5,"SJ"],[20250426,4.75,2646.5,"SJ"],[20250427,4.75,2646.5,"SJ"],[20250428,5.02,2633.5,"SJ"],[20250429,5.02,2649.5,"SJ"],[20250430,4.81,2592.5,"SJ"],[20250501,4.81,2577.5,"SJ"],[20250502,4.81,2607.5,"SJ"],[20250503,4.81,2607.5,"SJ"],[20250504,4.81,2607.5,"SJ"],[20250505,4.81,2607.5,"SJ"],[20250506,4.73,2632.5,"SJ"],[20250507,4.7,2616.5,"SJ"],[20250508,4.61,2619,"SJ"],[20250509,4.61,2653.5,"SJ"],[20250510,4.61,2653.5,"SJ"],[20250511,4.61,2653.5,"SJ"],[20250512,4.54,2680,"SJ"],[20250513,4.56,2705,"SJ"],[20250514,4.46,2765,"SJ"],[20250515,4.45,2724.5,"SJ"],[20250516,4.42,2691.5,"SJ"],[20250517,4.42,2691.5,"SJ"],[20250518,4.42,2691.5,"SJ"],[20250519,4.34,2676.5,"SJ"],[20250520,4.38,2710.5,"SJ"],[20250521,4.5,2693,"SJ"],[20250522,4.39,2697.5,"SJ"],[20250523,4.37,2701.5,"SJ"],[20250524,4.37,2701.5,"SJ"],[20250525,4.37,2701.5,"SJ"],[20250526,4.39,2701.5,"SJ"],[20250527,4.3,2705.5,"SJ"],[20250528,4.27,2687,"SJ"],[20250529,4.27,2675.5,"SJ"],[20250530,4.25,2620,"SJ"],[20250531,4.25,2620,"SJ"],[20250601,4.25,2620,"SJ"],[20250602,4.25,2698,"SJ"],[20250603,4.35,2706.5,"SJ"],[20250604,4.49,2701.5,"SJ"],[20250605,4.45,2686,"SJ"],[20250606,4.59,2666,"SJ"],[20250607,4.59,2666,"SJ"],[20250608,4.59,2666,"SJ"],[20250609,4.54,2649.5,"SJ"],[20250610,4.46,2657.5,"SJ"],[20250611,4.47,2653.5,"SJ"],[20250612,4.58,2642.5,"SJ"],[20250613,4.58,2623,"SJ"],[20250614,4.58,2623,"SJ"],[20250615,4.58,2623,"SJ"],[20250616,4.46,2658,"SJ"],[20250617,4.46,2638.5,"SJ"],[20250618,4.41,2636.5,"SJ"],[20250619,4.28,2640.5,"SJ"],[20250620,4.22,2630.5,"SJ"],[20250621,4.22,2630.5,"SJ"],[20250622,4.22,2630.5,"SJ"],[20250623,4.29,2687,"SJ"],[20250624,4.3,2681.5,"SJ"],[20250625,4.31,2704.5,"SJ"],[20250626,4.27,2768,"SJ"],[20250627,4.37,2779,"SJ"],[20250628,4.37,2779,"SJ"],[20250629,4.37,2779,"SJ"],[20250630,4.39,2751.5,"SJ"],[20250701,4.46,2714,"SJ"],[20250702,4.56,2757.5,"SJ"],[20250703,4.54,2750.5,"SJ"],[20250704,4.43,2724,"SJ"],[20250705,4.43,2724,"SJ"],[20250706,4.43,2724,"SJ"],[20250707,4.5,2684.5,"SJ"],[20250708,4.59,2720.5,"SJ"],[20250709,4.47,2742.5,"SJ"],[20250710,4.6,2777,"SJ"],[20250711,4.76,2738.5,"SJ"],[20250712,4.76,2738.5,"SJ"],[20250713,4.76,2738.5,"SJ"],[20250714,4.91,2730,"SJ"],[20250715,4.51,2697,"SJ"],[20250716,4.49,2711,"SJ"],[20250717,4.46,2737,"SJ"],[20250718,4.51,2818.5,"SJ"],[20250719,4.51,2818.5,"SJ"],[20250720,4.51,2818.5,"SJ"],[20250721,4.54,2838.5,"SJ"],[20250722,4.53,2860,"SJ"],[20250723,4.48,2862,"SJ"],[20250724,4.61,2843.5,"SJ"],[20250725,4.52,2823.5,"SJ"],[20250726,4.52,2823.5,"SJ"],[20250727,4.52,2823.5,"SJ"],[20250728,4.5,2817.5,"SJ"],[20250729,4.41,2805,"SJ"],[20250730,4.35,2785.5,"SJ"],[20250731,4.29,2760.5,"SJ"],[20250801,4.4,2727,"SJ"],[20250802,4.4,2727,"SJ"],[20250803,4.4,2727,"SJ"],[20250804,4.59,2749.5,"SJ"],[20250805,4.6,2758,"SJ"],[20250806,4.61,2788.5,"SJ"],[20250807,4.61,2813,"SJ"],[20250808,4.69,2827,"SJ"],[20250809,4.69,2827,"SJ"],[20250810,4.69,2827,"SJ"],[20250811,4.65,2821,"SJ"],[20250812,4.62,2847.5,"SJ"],[20250813,4.75,2829,"SJ"],[20250814,4.69,2848.5,"SJ"],[20250815,4.82,2795,"SJ"],[20250816,4.82,2795,"SJ"],[20250817,4.82,2795,"SJ"],[20250818,4.86,2777,"SJ"],[20250819,4.83,2768.5,"SJ"],[20250820,4.94,2787,"SJ"],[20250821,5.17,2765.5,"SJ"],[20250822,5.69,2818,"SJ"],[20250823,5.69,2818,"SJ"],[20250824,5.69,2818,"SJ"],[20250825,5.89,2818,"SJ"],[20250826,6.09,2813.5,"SJ"],[20250827,5.83,2760.75,"SJ"],[20250828,5.93,2781,"SJ"],[20250829,5.85,2819,"SJ"],[20250830,5.85,2819,"SJ"],[20250831,5.85,2819,"SJ"],[20250901,6.06,2832.5,"SJ"],[20250902,6.1,2865,"SJ"],[20250903,5.92,2861,"SJ"],[20250904,5.69,2843.5,"SJ"],[20250905,5.96,2861,"SJ"],[20250906,5.96,2861,"SJ"],[20250907,5.96,2861,"SJ"],[20250908,6.03,2876.5,"SJ"],[20250909,6.13,2856,"SJ"],[20250910,6.15,2886.5,"SJ"],[20250911,6.52,2900,"SJ"],[20250912,6.57,2957,"SJ"],[20250913,6.57,2957,"SJ"],[20250914,6.57,2957,"SJ"],[20250915,6.47,2979,"SJ"],[20250916,6.53,2992,"SJ"],[20250917,6.43,2943.5,"SJ"],[20250918,6.07,2916.5,"SJ"],[20250919,6.12,2889,"SJ"],[20250920,6.12,2889,"SJ"],[20250921,6.12,2889,"SJ"],[20250922,6.29,2894,"SJ"],[20250923,6.28,2888.5,"SJ"],[20250924,6.32,2938,"SJ"],[20250925,6.18,2926.5,"SJ"],[20250926,6.05,2889.16,"SJ"],[20250927,6.05,2889.16,"SJ"],[20250928,6.05,2889.16,"SJ"],[20250929,6.4,2940.5,"SJ"],[20250930,6.69,2960,"SJ"],[20251001,6.69,2987.75,"SJ"],[20251002,6.69,3020.5,"SJ"],[20251003,6.69,3034.5,"SJ"],[20251004,6.69,3034.5,"SJ"],[20251005,6.69,3034.5,"SJ"],[20251006,6.69,3007,"SJ"],[20251007,6.69,3046,"SJ"],[20251008,6.69,3005,"SJ"],[20251009,7.26,3010.5,"SJ"],[20251010,7.99,3001.5,"SJ"],[20251011,7.99,3001.5,"SJ"],[20251012,7.99,3001.5,"SJ"],[20251013,8.4,3021,"SJ"],[20251014,8.31,2941.5,"SJ"],[20251015,8.73,2948,"SJ"],[20251016,9.3,2973,"SJ"],[20251017,8.82,2933.5,"SJ"],[20251018,8.82,2933.5,"SJ"],[20251019,8.82,2933.5,"SJ"],[20251020,8.5,2978.5,"SJ"],[20251021,8.55,2988,"SJ"],[20251022,8.5,3029,"SJ"],[20251023,8.26,3017.5,"SJ"],[20251024,8.11,3025.5,"SJ"],[20251025,8.11,3025.5,"SJ"],[20251026,8.11,3025.5,"SJ"],[20251027,8.24,3055,"SJ"],[20251028,8.09,3058,"SJ"],[20251029,8.36,3082.5,"SJ"],[20251030,8.18,3037.5,"SJ"],[20251031,8.18,3055.5,"SJ"],[20251101,8.18,3055.5,"SJ"],[20251102,8.18,3055.5,"SJ"],[20251103,7.81,3100,"SJ"],[20251104,7.93,3088.5,"SJ"],[20251105,7.85,3043,"SJ"],[20251106,7.97,3047,"SJ"],[20251107,8.11,3056.5,"SJ"],[20251108,8.11,3056.5,"SJ"],[20251109,8.11,3056.5,"SJ"],[20251110,8.18,3081,"SJ"],[20251111,8.08,3066.5,"SJ"],[20251112,8.13,3075,"SJ"],[20251113,8.41,3055,"SJ"],[20251114,8.18,3020.5,"SJ"],[20251115,8.18,3020.5,"SJ"],[20251116,8.18,3020.5,"SJ"],[20251117,7.84,2994,"SJ"],[20251118,7.54,2989,"SJ"],[20251119,7.86,2981,"SJ"],[20251120,7.7,3016,"SJ"],[20251121,7.12,2989,"SJ"],[20251122,7.12,2989,"SJ"],[20251123,7.12,2989,"SJ"],[20251124,7.19,3000,"SJ"],[20251125,7.29,2993,"SJ"],[20251126,7.32,3056.5,"SJ"],[20251127,7.27,3015,"SJ"],[20251128,7.4,3055.5,"SJ"],[20251129,7.4,3055.5,"SJ"],[20251130,7.4,3055.5,"SJ"],[20251201,7.41,3096.5,"SJ"],[20251202,7.15,3062.5,"SJ"],[20251203,7.17,3065,"SJ"],[20251204,7.09,3090.5,"SJ"],[20251205,7.39,3098,"SJ"],[20251206,7.39,3098,"SJ"],[20251207,7.39,3098,"SJ"],[20251208,7.28,3121,"SJ"],[20251209,7.1,3121,"SJ"]]
[[{"ZGB":"2823088646","LTGB":"2210479088","MGSY":"0.0099","JLR":"27983205.5200","code":"002716","name":"\u6e56\u5357\u767d\u94f6","zycp":"\u7535\u94f6","zybl":0.59965060848807}],[{"ZGB":"1125396942","LTGB":"1125392622","MGSY":"0.5513","JLR":"611617682.9400","code":"000688","name":"\u56fd\u57ce\u77ff\u4e1a","zycp":"\u949b\u767d\u7c89","zybl":0.53546484554374}],[{"ZGB":"1775635739","LTGB":"1775205464","MGSY":"0.2108","JLR":"374357743.8600","code":"000426","name":"\u5174\u4e1a\u94f6\u9521","zycp":"\u77ff\u4ea7\u94f6","zybl":0.36326608660795}],[{"ZGB":"700506244","LTGB":"700416244","MGSY":"0.0522","JLR":"36086324.5400","code":"600173","name":"\u5367\u9f99\u65b0\u80fd","zycp":"\u77ff\u4ea7\u8d38\u6613","zybl":0.67331441954682}],[{"ZGB":"1615630595","LTGB":"1409868779","MGSY":"0.0176","JLR":"28481656.6100","code":"000751","name":"\u950c\u4e1a\u80a1\u4efd","zycp":"\u9634\u6781\u94dc","zybl":0.4636306321038}],[{"ZGB":"2212887079","LTGB":"1992621386","MGSY":"0.0487","JLR":"107756934.0400","code":"600490","name":"\u9e4f\u6b23\u8d44\u6e90","zycp":"\u5176\u4ed6\u4e1a\u52a1","zybl":0.51420803799535}],[{"ZGB":"408763660","LTGB":"194880451","MGSY":"0.0399","JLR":"16291378.9100","code":"300774","name":"\u500d\u6770\u7279","zycp":"\u6c34\u5904\u7406\u89e3\u51b3\u65b9\u6848","zybl":0.63299817467203}],[{"ZGB":"242371000","LTGB":"235666000","MGSY":"-0.1060","JLR":"-24993926.4300","code":"002667","name":"\u5a01\u9886\u80a1\u4efd","zycp":"\u9502\u5316\u5408\u7269\u53ca\u884d\u751f\u54c1","zybl":0.47279907690058}],[{"ZGB":"1148073190","LTGB":"910458790","MGSY":"0.1400","JLR":"156347446.5000","code":"002237","name":"\u6052\u90a6\u80a1\u4efd","zycp":"\u9ec4\u91d1","zybl":0.63140630654027}],[{"ZGB":"2383000000","LTGB":"2383000000","MGSY":"0.3400","JLR":"807802492.0000","code":"601168","name":"\u897f\u90e8\u77ff\u4e1a","zycp":"\u6709\u8272\u91d1\u5c5e\u91c7\u9009\u51b6","zybl":0.83311124985203}],[{"ZGB":"632567479","LTGB":"275335681","MGSY":"0.2430","JLR":"153440396.7600","code":"600301","name":"\u534e\u9521\u6709\u8272","zycp":"\u9521\u952d","zybl":0.47769994957965}],[{"ZGB":"2776722265","LTGB":"2487099533","MGSY":"0.2499","JLR":"693834528.4500","code":"000975","name":"\u5c71\u91d1\u56fd\u9645","zycp":"\u94dc\u8d38\u6613","zybl":0.33673497263036}],[{"ZGB":"7404774511","LTGB":"7404774511","MGSY":"-0.0060","JLR":"-44081788.1700","code":"601212","name":"\u767d\u94f6\u6709\u8272","zycp":"\u9634\u6781\u94dc","zybl":0.47648099459216}],[{"ZGB":"2856976223","LTGB":"2285229347","MGSY":"-0.0045","JLR":"-12951476.1900","code":"000711","name":"ST\u4eac\u84dd","zycp":"\u4ea7\u54c1\u9500\u552e","zybl":0.94495075729356}],[{"ZGB":null,"LTGB":null,"MGSY":null,"JLR":null,"code":null,"name":"\u65b0\u5a01\u51cc","zycp":"\u950c\u7c89","zybl":0.49818372969889}],[{"ZGB":"1447013318","LTGB":"1436725522","MGSY":"-0.0045","JLR":"-6556320.6000","code":"000816","name":"\u667a\u6167\u519c\u4e1a","zycp":"\u52a8\u529b\u53ca\u7ec8\u7aef\u4ea7\u54c1","zybl":0.64221271140038}],[{"ZGB":"1508021588","LTGB":"1315065274","MGSY":"0.1500","JLR":"224794454.6400","code":"001203","name":"\u5927\u4e2d\u77ff\u4e1a","zycp":"\u94c1\u7cbe\u7c89","zybl":0.71069741127018}],[{"ZGB":"323395267","LTGB":"323390823","MGSY":"-0.1400","JLR":"-45008821.7000","code":"002114","name":"\u7f57\u5e73\u950c\u7535","zycp":"\u950c\u952d","zybl":0.81102921989464}],[{"ZGB":"4900000000","LTGB":"501153847","MGSY":"0.1165","JLR":"570866311.5800","code":"601061","name":"\u4e2d\u4fe1\u91d1\u5c5e","zycp":"\u6709\u8272\u91d1\u5c5e\u4ea7\u54c1","zybl":0.80203404056505}],[{"ZGB":"1072872703","LTGB":"751812398","MGSY":"0.2400","JLR":"276920217.4600","code":"600961","name":"\u682a\u51b6\u96c6\u56e2","zycp":"\u950c\u53ca\u950c\u5408\u91d1","zybl":0.38477591882288}],[{"ZGB":"914210168","LTGB":"914210168","MGSY":"0.1378","JLR":"125985335.7200","code":"600338","name":"\u897f\u85cf\u73e0\u5cf0","zycp":"\u94c5\u7cbe\u77ff(\u542b\u94f6)","zybl":0.56438721406908}],[{"ZGB":"8831250228","LTGB":"8831250228","MGSY":"0.0016","JLR":"12517312.9500","code":"603077","name":"\u548c\u90a6\u751f\u7269","zycp":"\u519c\u836f\u53ca\u4e2d\u95f4\u4f53\u3001\u526f\u4ea7\u54c1","zybl":0.40239811721045}],[{"ZGB":"402100778","LTGB":"102893334","MGSY":"0.0126","JLR":"5055433.3300","code":"301500","name":"\u98de\u5357\u8d44\u6e90","zycp":"\u8d44\u6e90\u5316\u4ea7\u54c1\u9500\u552e\u4e1a\u52a1","zybl":0.99510993528766}],[{"ZGB":"800000000","LTGB":"380000000","MGSY":"0.0250","JLR":"20041987.5300","code":"601121","name":"\u5b9d\u5730\u77ff\u4e1a","zycp":"\u94c1\u7cbe\u7c89","zybl":0.99299608955865}],[{"ZGB":"26577573940","LTGB":"26576778340","MGSY":"0.3830","JLR":"10166777095.0000","code":"601899","name":"\u7d2b\u91d1\u77ff\u4e1a","zycp":"\u8d38\u6613\u7cbe\u70bc\u7b49\u5176\u4ed6","zybl":0.45096526910897}],[{"ZGB":"978000000","LTGB":"978000000","MGSY":"0.1000","JLR":"93826642.4900","code":"603132","name":"\u91d1\u5fbd\u80a1\u4efd","zycp":"\u950c\u7cbe\u77ff","zybl":0.69068882153842}],[{"ZGB":"3737596809","LTGB":"3737314153","MGSY":"0.0700","JLR":"273025334.3900","code":"000060","name":"\u4e2d\u91d1\u5cad\u5357","zycp":"\u94dc\u51b6\u70bc\u4ea7\u54c1","zybl":0.63659654955752}],[{"ZGB":"5091291568","LTGB":"5091291568","MGSY":"0.0971","JLR":"494373172.4500","code":"600497","name":"\u9a70\u5b8f\u950c\u9517","zycp":"\u94c5\u950c\u91c7\u9009\u51b6","zybl":0.7382130104821}],[{"ZGB":"699623237","LTGB":"699623237","MGSY":"0.0200","JLR":"14571522.9900","code":"603843","name":"*ST\u6b63\u5e73","zycp":"\u5efa\u7b51\u4e1a","zybl":0.94729444849255}],[{"ZGB":"1090255920","LTGB":"1090255920","MGSY":"0.2099","JLR":"228802305.7800","code":"600531","name":"\u8c6b\u5149\u91d1\u94c5","zycp":"\u94f6\u4ea7\u54c1","zybl":0.25899199211016}],[{"ZGB":"1202039474","LTGB":"1201931467","MGSY":"0.2800","JLR":"332326414.4900","code":"002155","name":"\u6e56\u5357\u9ec4\u91d1","zycp":"\u9ec4\u91d1","zybl":0.94676494456037}],[{"ZGB":"853555763","LTGB":"853550213","MGSY":"0.0400","JLR":"37878951.9700","code":"002538","name":"\u53f8\u5c14\u7279","zycp":"\u4e09\u5143\u590d\u5408\u80a5","zybl":0.51844811562441}],[{"ZGB":"3090611551","LTGB":"3090611551","MGSY":"0.0940","JLR":"291173771.2700","code":"600711","name":"\u76db\u5c6f\u77ff\u4e1a","zycp":"\u80fd\u6e90\u91d1\u5c5e\u4e1a\u52a1","zybl":0.66551945575924}],[{"ZGB":"819964698","LTGB":"819964698","MGSY":"0.0600","JLR":"45658532.7000","code":"601020","name":"\u534e\u94b0\u77ff\u4e1a","zycp":"\u91d1\u7cbe\u77ff","zybl":0.43879772828789}],[{"ZGB":"689969346","LTGB":"666716359","MGSY":"0.0120","JLR":"8284114.9100","code":"000603","name":"\u76db\u8fbe\u8d44\u6e90","zycp":"\u94c5\u7cbe\u7c89(\u542b\u94f6)","zybl":0.46044707718367}],[{"ZGB":"2032000000","LTGB":"2032000000","MGSY":"-0.0177","JLR":"-35928145.6100","code":"600331","name":"\u5b8f\u8fbe\u80a1\u4efd","zycp":"\u950c\u91d1\u5c5e\u53ca\u526f\u4ea7\u54c1","zybl":0.45551793031662}],[{"ZGB":"1992841364","LTGB":"1969313950","MGSY":"0.1242","JLR":"247572493.3300","code":"000758","name":"\u4e2d\u8272\u80a1\u4efd","zycp":"\u627f\u5305\u5de5\u7a0b","zybl":0.58500613799664}],[{"ZGB":"5219271402","LTGB":"4896801048","MGSY":"0.0500","JLR":"270811423.7900","code":"002266","name":"\u6d59\u5bcc\u63a7\u80a1","zycp":"\u5371\u9669\u5e9f\u7269\u5904\u7f6e\u53ca\u8d44\u6e90\u5316\u4ea7\u54c1","zybl":0.93955997542482}],[{"ZGB":"1645801952","LTGB":"1645801952","MGSY":"0.2939","JLR":"499447974.9500","code":"000960","name":"\u9521\u4e1a\u80a1\u4efd","zycp":"\u9521\u952d","zybl":0.36246611334912}]]
20251209,7.10,14840.00,-2.4725274725275,0,20251209
[[20241210,3.37,15715,"SJ"],[20241211,3.48,15858,"SJ"],[20241212,3.47,16168,"SJ"],[20241213,3.32,15862,"SJ"],[20241214,3.32,15862,"SJ"],[20241215,3.32,15862,"SJ"],[20241216,3.3,15708,"SJ"],[20241217,3.2,15503,"SJ"],[20241218,3.14,15508,"SJ"],[20241219,3.45,15113,"SJ"],[20241220,3.8,15356,"SJ"],[20241221,3.8,15356,"SJ"],[20241222,3.8,15356,"SJ"],[20241223,3.66,15292,"SJ"],[20241224,4.03,15477,"SJ"],[20241225,4.12,15477,"SJ"],[20241226,3.92,15477,"SJ"],[20241227,3.72,15311,"SJ"],[20241228,3.72,15311,"SJ"],[20241229,3.72,15311,"SJ"],[20241230,3.58,15415,"SJ"],[20241231,3.29,15328,"SJ"],[20250101,3.29,15328,"SJ"],[20250102,3.29,15078,"SJ"],[20250103,3.11,15111,"SJ"],[20250104,3.11,15111,"SJ"],[20250105,3.11,15111,"SJ"],[20250106,3,15182,"SJ"],[20250107,3.05,15398,"SJ"],[20250108,3.03,15451,"SJ"],[20250109,3.05,15482,"SJ"],[20250110,2.95,15658,"SJ"],[20250111,2.95,15658,"SJ"],[20250112,2.95,15658,"SJ"],[20250113,2.99,15901,"SJ"],[20250114,3.1,15956,"SJ"],[20250115,3.06,15850,"SJ"],[20250116,3.37,15963,"SJ"],[20250117,3.37,16097,"SJ"],[20250118,3.37,16097,"SJ"],[20250119,3.37,16097,"SJ"],[20250120,3.31,16102,"SJ"],[20250121,3.27,16078,"SJ"],[20250122,3.22,15718,"SJ"],[20250123,3.16,15668,"SJ"],[20250124,3.19,15668,"SJ"],[20250125,3.19,15668,"SJ"],[20250126,3.19,15668,"SJ"],[20250127,3.15,15560,"SJ"],[20250128,3.15,15435,"SJ"],[20250129,3.15,15499,"SJ"],[20250130,3.15,15394,"SJ"],[20250131,3.15,15210,"SJ"],[20250201,3.15,15210,"SJ"],[20250202,3.15,15210,"SJ"],[20250203,3.15,15208,"SJ"],[20250204,3.15,15270,"SJ"],[20250205,3.36,15535,"SJ"],[20250206,3.36,15811,"SJ"],[20250207,3.46,15756,"SJ"],[20250208,3.46,15756,"SJ"],[20250209,3.46,15756,"SJ"],[20250210,3.45,15522,"SJ"],[20250211,3.67,15538,"SJ"],[20250212,3.5,15420,"SJ"],[20250213,3.47,15374,"SJ"],[20250214,3.47,15468,"SJ"],[20250215,3.47,15468,"SJ"],[20250216,3.47,15468,"SJ"],[20250217,3.42,15490,"SJ"],[20250218,3.38,15349,"SJ"],[20250219,3.41,15404,"SJ"],[20250220,3.46,15665,"SJ"],[20250221,3.35,15517,"SJ"],[20250222,3.35,15517,"SJ"],[20250223,3.35,15517,"SJ"],[20250224,3.37,15445,"SJ"],[20250225,3.38,15336,"SJ"],[20250226,3.4,15580,"SJ"],[20250227,3.35,15832,"SJ"],[20250228,3.23,15433,"SJ"],[20250301,3.23,15433,"SJ"],[20250302,3.23,15433,"SJ"],[20250303,3.23,15893,"SJ"],[20250304,3.26,15983,"SJ"],[20250305,3.3,15901,"SJ"],[20250306,3.31,16298,"SJ"],[20250307,3.41,16504,"SJ"],[20250308,3.41,16504,"SJ"],[20250309,3.41,16504,"SJ"],[20250310,3.45,16551,"SJ"],[20250311,3.51,16493,"SJ"],[20250312,3.47,16641,"SJ"],[20250313,3.6,16506,"SJ"],[20250314,3.96,16470,"SJ"],[20250315,3.96,16470,"SJ"],[20250316,3.96,16470,"SJ"],[20250317,3.77,16430,"SJ"],[20250318,4.02,16249,"SJ"],[20250319,4.05,16399,"SJ"],[20250320,3.91,16284,"SJ"],[20250321,3.91,16057,"SJ"],[20250322,3.91,16057,"SJ"],[20250323,3.91,16057,"SJ"],[20250324,3.79,16013,"SJ"],[20250325,3.88,16161,"SJ"],[20250326,3.88,16245,"SJ"],[20250327,3.72,16247,"SJ"],[20250328,3.75,16380,"SJ"],[20250329,3.75,16380,"SJ"],[20250330,3.75,16380,"SJ"],[20250331,3.7,15918,"SJ"],[20250401,3.68,16107,"SJ"],[20250402,3.66,15964,"SJ"],[20250403,3.71,15732,"SJ"],[20250404,3.71,14758,"SJ"],[20250405,3.71,14758,"SJ"],[20250406,3.71,14758,"SJ"],[20250407,3.34,14364,"SJ"],[20250408,3.28,14180,"SJ"],[20250409,3.43,14084,"SJ"],[20250410,3.77,14798,"SJ"],[20250411,3.87,15069,"SJ"],[20250412,3.87,15069,"SJ"],[20250413,3.87,15069,"SJ"],[20250414,3.97,15307,"SJ"],[20250415,4.03,15558,"SJ"],[20250416,4.09,15683,"SJ"],[20250417,4.12,15622,"SJ"],[20250418,4.4,15622,"SJ"],[20250419,4.4,15622,"SJ"],[20250420,4.4,15622,"SJ"],[20250421,4.84,15622,"SJ"],[20250422,5.11,15682,"SJ"],[20250423,5.08,15662,"SJ"],[20250424,5.01,15821,"SJ"],[20250425,4.75,15545,"SJ"],[20250426,4.75,15545,"SJ"],[20250427,4.75,15545,"SJ"],[20250428,5.02,15615,"SJ"],[20250429,5.02,15550,"SJ"],[20250430,4.81,15418,"SJ"],[20250501,4.81,15252,"SJ"],[20250502,4.81,15480,"SJ"],[20250503,4.81,15480,"SJ"],[20250504,4.81,15480,"SJ"],[20250505,4.81,15480,"SJ"],[20250506,4.73,15698,"SJ"],[20250507,4.7,15548,"SJ"],[20250508,4.61,15535,"SJ"],[20250509,4.61,15804,"SJ"],[20250510,4.61,15804,"SJ"],[20250511,4.61,15804,"SJ"],[20250512,4.54,15635,"SJ"],[20250513,4.56,15735,"SJ"],[20250514,4.46,15871,"SJ"],[20250515,4.45,15799,"SJ"],[20250516,4.42,15648,"SJ"],[20250517,4.42,15648,"SJ"],[20250518,4.42,15648,"SJ"],[20250519,4.34,15562,"SJ"],[20250520,4.38,15518,"SJ"],[20250521,4.5,15602,"SJ"],[20250522,4.39,15494,"SJ"],[20250523,4.37,15594,"SJ"],[20250524,4.37,15594,"SJ"],[20250525,4.37,15594,"SJ"],[20250526,4.39,15594,"SJ"],[20250527,4.3,15409,"SJ"],[20250528,4.27,15011,"SJ"],[20250529,4.27,15376,"SJ"],[20250530,4.25,15237,"SJ"],[20250531,4.25,15237,"SJ"],[20250601,4.25,15237,"SJ"],[20250602,4.25,15537,"SJ"],[20250603,4.35,15438,"SJ"],[20250604,4.49,15395,"SJ"],[20250605,4.45,15523,"SJ"],[20250606,4.59,15487,"SJ"],[20250607,4.59,15487,"SJ"],[20250608,4.59,15487,"SJ"],[20250609,4.54,15421,"SJ"],[20250610,4.46,15318,"SJ"],[20250611,4.47,15177,"SJ"],[20250612,4.58,15142,"SJ"],[20250613,4.58,15128,"SJ"],[20250614,4.58,15128,"SJ"],[20250615,4.58,15128,"SJ"],[20250616,4.46,15069,"SJ"],[20250617,4.46,14924,"SJ"],[20250618,4.41,15053,"SJ"],[20250619,4.28,15056,"SJ"],[20250620,4.22,15011,"SJ"],[20250621,4.22,15011,"SJ"],[20250622,4.22,15011,"SJ"],[20250623,4.29,14804,"SJ"],[20250624,4.3,14920,"SJ"],[20250625,4.31,15074,"SJ"],[20250626,4.27,15209,"SJ"],[20250627,4.37,15245,"SJ"],[20250628,4.37,15245,"SJ"],[20250629,4.37,15245,"SJ"],[20250630,4.39,15215,"SJ"],[20250701,4.46,15206,"SJ"],[20250702,4.56,15302,"SJ"],[20250703,4.54,15451,"SJ"],[20250704,4.43,15290,"SJ"],[20250705,4.43,15290,"SJ"],[20250706,4.43,15290,"SJ"],[20250707,4.5,15177,"SJ"],[20250708,4.59,15042,"SJ"],[20250709,4.47,14979,"SJ"],[20250710,4.6,15290,"SJ"],[20250711,4.76,15198,"SJ"],[20250712,4.76,15198,"SJ"],[20250713,4.76,15198,"SJ"],[20250714,4.91,15064,"SJ"],[20250715,4.51,15146,"SJ"],[20250716,4.49,15026,"SJ"],[20250717,4.46,15096,"SJ"],[20250718,4.51,15218,"SJ"],[20250719,4.51,15218,"SJ"],[20250720,4.51,15218,"SJ"],[20250721,4.54,15523,"SJ"],[20250722,4.53,15528,"SJ"],[20250723,4.48,15572,"SJ"],[20250724,4.61,15465,"SJ"],[20250725,4.52,15320,"SJ"],[20250726,4.52,15320,"SJ"],[20250727,4.52,15320,"SJ"],[20250728,4.5,15269,"SJ"],[20250729,4.41,15316,"SJ"],[20250730,4.35,15021,"SJ"],[20250731,4.29,14936,"SJ"],[20250801,4.4,14987,"SJ"],[20250802,4.4,14987,"SJ"],[20250803,4.4,14987,"SJ"],[20250804,4.59,15066,"SJ"],[20250805,4.6,15024,"SJ"],[20250806,4.61,15135,"SJ"],[20250807,4.61,15118,"SJ"],[20250808,4.69,15156,"SJ"],[20250809,4.69,15156,"SJ"],[20250810,4.69,15156,"SJ"],[20250811,4.65,15347.45,"SJ"],[20250812,4.62,15332,"SJ"],[20250813,4.75,15264,"SJ"],[20250814,4.69,15031,"SJ"],[20250815,4.82,15161,"SJ"],[20250816,4.82,15161,"SJ"],[20250817,4.82,15161,"SJ"],[20250818,4.86,15151,"SJ"],[20250819,4.83,15006,"SJ"],[20250820,4.94,15008,"SJ"],[20250821,5.17,14929,"SJ"],[20250822,5.69,15100,"SJ"],[20250823,5.69,15100,"SJ"],[20250824,5.69,15100,"SJ"],[20250825,5.89,15100,"SJ"],[20250826,6.09,15285,"SJ"],[20250827,5.83,15126.76,"SJ"],[20250828,5.93,15263,"SJ"],[20250829,5.85,15421,"SJ"],[20250830,5.85,15421,"SJ"],[20250831,5.85,15421,"SJ"],[20250901,6.06,15439,"SJ"],[20250902,6.1,15232,"SJ"],[20250903,5.92,15304,"SJ"],[20250904,5.69,15236,"SJ"],[20250905,5.96,15235,"SJ"],[20250906,5.96,15235,"SJ"],[20250907,5.96,15235,"SJ"],[20250908,6.03,15229,"SJ"],[20250909,6.13,15105,"SJ"],[20250910,6.15,15146,"SJ"],[20250911,6.52,15150,"SJ"],[20250912,6.57,15391,"SJ"],[20250913,6.57,15391,"SJ"],[20250914,6.57,15391,"SJ"],[20250915,6.47,15436,"SJ"],[20250916,6.53,15428,"SJ"],[20250917,6.43,15405,"SJ"],[20250918,6.07,15272,"SJ"],[20250919,6.12,15271,"SJ"],[20250920,6.12,15271,"SJ"],[20250921,6.12,15271,"SJ"],[20250922,6.29,15213,"SJ"],[20250923,6.28,15354,"SJ"],[20250924,6.32,15417,"SJ"],[20250925,6.18,15279,"SJ"],[20250926,6.05,15166.91,"SJ"],[20250927,6.05,15166.91,"SJ"],[20250928,6.05,15166.91,"SJ"],[20250929,6.4,15318,"SJ"],[20250930,6.69,15235,"SJ"],[20251001,6.69,15179.48,"SJ"],[20251002,6.69,15317,"SJ"],[20251003,6.69,15433,"SJ"],[20251004,6.69,15433,"SJ"],[20251005,6.69,15433,"SJ"],[20251006,6.69,15482,"SJ"],[20251007,6.69,15489,"SJ"],[20251008,6.69,15346,"SJ"],[20251009,7.26,15492,"SJ"],[20251010,7.99,15280,"SJ"],[20251011,7.99,15280,"SJ"],[20251012,7.99,15280,"SJ"],[20251013,8.4,15206,"SJ"],[20251014,8.31,15135,"SJ"],[20251015,8.73,15194,"SJ"],[20251016,9.3,15267,"SJ"],[20251017,8.82,15126,"SJ"],[20251018,8.82,15126,"SJ"],[20251019,8.82,15126,"SJ"],[20251020,8.5,15222,"SJ"],[20251021,8.55,15175,"SJ"],[20251022,8.5,15163,"SJ"],[20251023,8.26,15363,"SJ"],[20251024,8.11,15361,"SJ"],[20251025,8.11,15361,"SJ"],[20251026,8.11,15361,"SJ"],[20251027,8.24,15275,"SJ"],[20251028,8.09,15296,"SJ"],[20251029,8.36,15366,"SJ"],[20251030,8.18,15230,"SJ"],[20251031,8.18,15226,"SJ"],[20251101,8.18,15226,"SJ"],[20251102,8.18,15226,"SJ"],[20251103,7.81,15142,"SJ"],[20251104,7.93,15075,"SJ"],[20251105,7.85,15035,"SJ"],[20251106,7.97,15038,"SJ"],[20251107,8.11,15060,"SJ"],[20251108,8.11,15060,"SJ"],[20251109,8.11,15060,"SJ"],[20251110,8.18,15108,"SJ"],[20251111,8.08,15053,"SJ"],[20251112,8.13,15053,"SJ"],[20251113,8.41,14981,"SJ"],[20251114,8.18,14891,"SJ"],[20251115,8.18,14891,"SJ"],[20251116,8.18,14891,"SJ"],[20251117,7.84,14650,"SJ"],[20251118,7.54,14638,"SJ"],[20251119,7.86,14650,"SJ"],[20251120,7.7,14501,"SJ"],[20251121,7.12,14455,"SJ"],[20251122,7.12,14455,"SJ"],[20251123,7.12,14455,"SJ"],[20251124,7.19,14699,"SJ"],[20251125,7.29,14872,"SJ"],[20251126,7.32,14823,"SJ"],[20251127,7.27,14833,"SJ"],[20251128,7.4,14829,"SJ"],[20251129,7.4,14829,"SJ"],[20251130,7.4,14829,"SJ"],[20251201,7.41,14928,"SJ"],[20251202,7.15,14800,"SJ"],[20251203,7.17,14873,"SJ"],[20251204,7.09,14897,"SJ"],[20251205,7.39,14940,"SJ"],[20251206,7.39,14940,"SJ"],[20251207,7.39,14940,"SJ"],[20251208,7.28,14840,"SJ"],[20251209,7.1,14840,"SJ"]]
null
同花顺个股页面 | 模拟炒股 | 股民学校 | 手机炒股| 联系我们

免责声明:本信息由同花顺金融研究中心提供，仅供参考，同花顺金融研究中心力求但不保证数据的完全准确，如有错漏请以中国证监会指定上市公司信息披露媒体为准，同花顺金融研究中心不对因该资料全部或部分内容而引致的盈亏承担任何责任。用户个人对服务的使用承担风险。同花顺对此不作任何类型的担保。同花顺不担保服务一定能满足用户的要求，也不担保服务不会受中断，对服务的及时性，安全性，出错发生都不作担保。同花顺对在同花顺上得到的任何信息服务或交易进程不作担保。同花顺提供的包括同花顺理财的所有文章，数据，不构成任何的投资建议，用户查看或依据这些内容所进行的任何行为造成的风险和结果都自行负责，与同花顺无关。