换肤

*ST正平

i问董秘
企业号

603843

主营介绍

  • 主营业务:

    基础设施建设、文旅+产业综合开发和有色金属矿业。

  • 产品类型:

    基础设施建设业务、文旅+产业综合开发业务、有色金属矿业开发业务、新能源建设与智算服务

  • 产品名称:

    城镇建设 、 水利建设 、 电力建设 、 工程设施制造 、 文旅+产业综合开发业务 、 有色金属矿业开发业务 、 新能源建设与智算服务

  • 经营范围:

    公路工程施工总承包壹级;公路路面工程专业承包壹级;桥梁工程专业承包壹级;公路路基工程专业承包壹级;市政公用工程施工总承包壹级;防腐保温工程专业承包贰级;铁路工程施工总承包叁级;土石方工程专业承包壹级;隧道工程专业承包壹级;水利水电工程施工总承包贰级;高等级公路养护、交通工程养护及设施维修、桥梁中大修、隧道加固与维修、公路路面养护;公路交通工程专业承包交通安全设施;土地整理;场地拆迁(不含爆破);绿化工程施工;河道治理;生态环境治理。(以上经营范围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)

运营业务数据

最新公告日期:2025-10-31 
业务名称 2025-09-30 2025-06-30 2025-03-31 2024-09-30 2024-06-30
合同数量:制造业中标项目(个) 5.00 4.00 - - -
合同数量:建筑业中标项目:水利业务(个) 1.00 - - - -
合同数量:建筑业中标项目:电力业务(个) 6.00 11.00 - - -
合同数量:服务业中标项目(个) 63.00 48.00 - - -
合同金额:制造业中标项目(元) 8.20万 5.50万 - - -
合同金额:建筑业中标项目:水利业务(元) 3282.26万 - - - -
合同金额:建筑业中标项目:电力业务(元) 404.86万 1722.39万 - - -
合同金额:服务业中标项目(元) 366.07万 835.21万 - - -
合同数量:服务业(个) - - 25.00 39.00 29.00
合同金额:建筑业中标合同:水利业务(元) - - 3723.47万 405.50万 2.26亿
合同金额:建筑业中标合同:电力业务(元) - - 2847.30万 539.71万 771.08万
合同金额:服务业(元) - - 128.37万 157.64万 296.69万
项目数量:建筑业中标项目:水利业务(个) - - 1.00 1.00 1.00
项目数量:建筑业中标项目:电力业务(个) - - 20.00 19.00 12.00
合同数量:制造业(个) - - - 49.00 16.00
合同金额:制造业(元) - - - 146.66万 250.62万
合同金额:建筑业中标合同:信息化设施项目(元) - - - - 496.26万
合同数量:建筑业中标合同:信息化设施项目(个) - - - - 1.00

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1.53亿元,占营业收入的82.14%
  • 青海省公路建设管理局
  • 青海省交通投资有限公司
  • 青海省收费公路管理处
  • 河北省沧州市高速公路建设管理局
  • 青海省高等级公路建设局
  • 其他
客户名称 销售额(元) 占比
青海省公路建设管理局
4499.26万 24.09%
青海省交通投资有限公司
3758.99万 20.12%
青海省收费公路管理处
3538.01万 18.94%
河北省沧州市高速公路建设管理局
2094.71万 11.21%
青海省高等级公路建设局
1453.14万 7.78%
前5大客户:共销售了17.50亿元,占营业收入的72.67%
  • 青海省公路建设管理局
  • 青海省交通投资有限公司
  • 青海地方铁路建设投资有限公司
  • 河南中原高速公路股份有限公司
  • 沧州市高速公路建设管理局
  • 其他
客户名称 销售额(元) 占比
青海省公路建设管理局
8.47亿 35.19%
青海省交通投资有限公司
3.62亿 15.02%
青海地方铁路建设投资有限公司
3.09亿 12.85%
河南中原高速公路股份有限公司
1.49亿 6.18%
沧州市高速公路建设管理局
8249.19万 3.43%
前5大供应商:共采购了2.21亿元,占总采购额的12.04%
  • 西安恒东经贸发展有限公司
  • 青海磊杰商贸有限公司
  • 西宁君得建筑劳务有限公司
  • 西宁长丰集团物贸有限公司
  • 西宁文威工程机械租赁有限公司
  • 其他
供应商名称 采购额(元) 占比
西安恒东经贸发展有限公司
7523.69万 4.10%
青海磊杰商贸有限公司
4463.36万 2.43%
西宁君得建筑劳务有限公司
3905.59万 2.13%
西宁长丰集团物贸有限公司
3202.55万 1.75%
西宁文威工程机械租赁有限公司
2993.92万 1.63%
前5大客户:共销售了17.80亿元,占营业收入的69.21%
  • 青海省公路建设管理局
  • 青海省共和至玉树(公路)建设指挥部
  • 青海省花石峡至久治公路建设指挥部
  • 青海省高等级公路建设局
  • 河北省高速公路京石改扩建筹建处
  • 其他
客户名称 销售额(元) 占比
青海省公路建设管理局
8.36亿 32.51%
青海省共和至玉树(公路)建设指挥部
3.91亿 15.22%
青海省花石峡至久治公路建设指挥部
2.60亿 10.10%
青海省高等级公路建设局
1.83亿 7.11%
河北省高速公路京石改扩建筹建处
1.10亿 4.27%
前5大供应商:共采购了3.33亿元,占总采购额的23.22%
  • 西安恒东经贸发展有限公司
  • 西宁金琪物资有限公司
  • 共和县金河水泥有限责任公司
  • 青海海西化工建材股份有限公司
  • 西宁福源建筑劳务有限公司
  • 其他
供应商名称 采购额(元) 占比
西安恒东经贸发展有限公司
1.00亿 6.99%
西宁金琪物资有限公司
6481.47万 4.52%
共和县金河水泥有限责任公司
6453.18万 4.50%
青海海西化工建材股份有限公司
5511.83万 3.85%
西宁福源建筑劳务有限公司
4820.42万 3.36%
前5大客户:共销售了13.12亿元,占营业收入的69.66%
  • 青海省公路建设管理局
  • 格尔木市新区建设管理委员会
  • 青海省收费公路管理处
  • 青海省高等级公路建设局
  • 青海省共和至玉树公路建设指挥部
  • 其他
客户名称 销售额(元) 占比
青海省公路建设管理局
6.73亿 35.72%
格尔木市新区建设管理委员会
1.68亿 8.92%
青海省收费公路管理处
1.66亿 8.82%
青海省高等级公路建设局
1.54亿 8.17%
青海省共和至玉树公路建设指挥部
1.51亿 8.03%
前5大供应商:共采购了2.07亿元,占总采购额的12.89%
  • 西宁富帮建材有限公司
  • 中国石油天然气股份有限公司青海海西销售分
  • 西宁福源建筑劳务有限公司
  • 青海省收费公路管理处
  • 上新庄镇永成劳务工程队
  • 其他
供应商名称 采购额(元) 占比
西宁富帮建材有限公司
5809.10万 3.61%
中国石油天然气股份有限公司青海海西销售分
4064.17万 2.53%
西宁福源建筑劳务有限公司
3812.15万 2.37%
青海省收费公路管理处
3744.20万 2.33%
上新庄镇永成劳务工程队
3293.68万 2.05%

董事会经营评述

  一、报告期内公司所属行业及主营业务情况说明  (一)主要业务情况  报告期内,公司主要从事基础设施建设、文旅+产业综合开发和有色金属矿业,可为客户提供基础设施投资咨询、设计建造、运营管理;文化旅游、民俗体验、特色产品销售;矿产资源勘查开发综合服务。为培育新的效益增长点,公司在报告期内积极拓展新能源建设及智算服务等新业务,目前正在推动相关合作逐步落地实施。  1、经营模式  公司以拥有的业务资质、建设经验、技术能力和管理模式,为客户提供投资、咨询、设计、建造、运营管理等一站式综合服务。  2、基础设施建设业务  (1)交通建设  具有公路工程、市政公用工程两项施工总承包壹级资质,公路路基、公... 查看全部▼

  一、报告期内公司所属行业及主营业务情况说明
  (一)主要业务情况
  报告期内,公司主要从事基础设施建设、文旅+产业综合开发和有色金属矿业,可为客户提供基础设施投资咨询、设计建造、运营管理;文化旅游、民俗体验、特色产品销售;矿产资源勘查开发综合服务。为培育新的效益增长点,公司在报告期内积极拓展新能源建设及智算服务等新业务,目前正在推动相关合作逐步落地实施。
  1、经营模式
  公司以拥有的业务资质、建设经验、技术能力和管理模式,为客户提供投资、咨询、设计、建造、运营管理等一站式综合服务。
  2、基础设施建设业务
  (1)交通建设
  具有公路工程、市政公用工程两项施工总承包壹级资质,公路路基、公路路面、桥梁、隧道等专业承包壹级资质,公路交通工程(公路安全设施、公路机电工程)专业承包贰级资质,路基路面、桥梁、隧道养护甲级资质和交通安全设施养护资质,以及公路行业乙级设计资质、公路工程乙级检测资质、公路工程咨询乙级资信等。
  (2)城镇建设
  具有建筑工程、市政公用工程两项施工总承包壹级资质,地基基础工程、电子与智能化工程、消防设施工程、防水防腐保温工程、建筑装修装饰工程、建筑机电安装工程、建筑幕墙工程、城市及道路照明工程、环保工程等专业承包壹级资质,古建筑工程、钢结构工程、河湖整治工程专业承包贰级资质等。
  (3)水利建设
  具有水利水电工程施工总承包壹级资质,可承接防洪、灌溉、发电、供水、水环境治理等方面的水利工程及配套与附属工程等。
  (4)电力建设
  具有电力工程、机电工程两项施工总承包贰级资质,城市及道路照明工程专业承包壹级资质,输变电工程专业承包贰级资质,电力行业(送电工程、变电工程、新能源发电)工程设计乙级资质,电力设施承装(修、试)二级资质等。
  (5)工程设施制造
  具有冷弯型钢生产专项一级资质,参研参编了1项国家标准、2项行业标准及8项地方标准,主研主编了13项地方标准,拥有多年波纹钢结构系列产品的生产安装经验,积累了雄厚的技术实力。
  3、文旅+产业综合开发业务
  公司主要从事文旅产业、农工商融合产业园区的投资、建设与运营,以及特色农副产品零售等。公司已在青海、河南、江西、贵州等地布局文旅项目,其中国家AAAA级旅游景区青海平安驛-河湟民俗文化体验地、国家AAA级旅游景区河南平安驛-逗街豫南民俗文化体验地、江西平安驛-客家民俗文化体验地均已开放运营,贵州平安驛-贵州民俗文化体验地、舞阳县北舞渡镇胡辣汤产业园项目正在实施中。依托民俗文化体验地,通过深度挖掘和整合各地名优产品,按照线下体验展示、线上平台联合推广的运营模式,已打造成产品体验式消费的新零售品牌--平安驛品。
  4、有色金属矿业开发业务
  生光矿业已受让取得了格尔木市那陵郭勒河西铁多金属矿M1矿区采矿权,下一步将完成相关手续并逐步开展矿区建设,根据相关评审意见书,M1磁异常区经评审确定资源量铜矿石约556万吨、铁矿石约636万吨、锌矿石约120万吨。M3磁异常区正在开展详查工作,全力推进野外勘探和研究分析。
  5、新能源建设与智算服务
  公司与青海省海东市政府、内蒙古通辽市政府、青海省数字经济发展集团等建立了合作关系,签署了合作框架协议,正在推进落实海东昆仑算电协同示范产业园、通辽市“绿色能源-智能算力-人工智能应用”协同产业园等项目建设,并积极探索、拓展相关的新能源基建、智算服务业务。
  (二)行业情况说明
  综合国家统计局、交通运输部、水利部、文化和旅游部、中国建筑业协会、中国电力企业联合会、中国有色金属工业协会等发布的相关数据,2025年上半年国内生产总值66.05万亿元,同比增长5.3%,全国固定资产投资(不含农户)24.87万亿元,同比增长2.8%;全国交通固定资产完成投资1.6万亿元,较2024年同期下降3.09%,连续第二年出现下滑,其中公路完成投资1.1万亿元,同比下降8.89%;全国水利建设完成投资5329亿元,实施各类水利项目3.44万个,新开工水利项目1.88万个;全国建筑业企业完成建筑业总产值13.67万亿元,同比下降1.13%,竣工产值4.64万亿元,同比下降3.76%,签订合同总额52.46万亿,同比下降1.58%,其中新签合同额13.95万亿元,同比增长6.47%;全国重点调查企业电力完成投资6546亿元,同比增长9.6%,全国电网工程建设完成投资2911亿元,同比增长14.6%,在“两重”“两新”政策促进下,电网投资构成中的设备投资同比增长39.6%;全国文化旅游行业呈现稳定发展态势,国内居民出游人次32.85亿,同比增长20.6%,国内居民出游花费3.15万亿元,同比增长15.2%;全国有色金属工业完成固定资产投资较2024年同期增长16.1%,十种常用有色金属产量4031.9万吨,同比增长2.9%,其中精炼铜产量736.3万吨,同比增长9.5%,国内现货市场铜、锌均价为近3年新高,为77613元/吨、23305元/吨,同比分别上涨4.2%和5.4%;中国信息通信研究院发布的《绿色算力发展研究报告(2025年)》显示,我国算力总规模近5年平均增速近30%,2024年底算力总规模达到280EFLOPS,位居全球前列,青海省绿色算力规模从2024年年初的370P(即PFLOPS,每秒执行1千万亿次浮点运算),增长至2025年6月的1.5万P,增长近40倍。

  二、经营情况的讨论与分析
  2025年上半年,面对严峻复杂的内外部形势,公司上下团结一心、共克时艰,努力稳固传统基建业务,保持文旅产业和有色金属矿业稳步发展,积极拓展智算服务等新业务,全面强化内部控制,全力化解各类风险事项,保持了持续稳定发展的局面。
  基础设施建设领域,浩门河大桥已完成桥梁主体、桥面铺装、桥梁人行道等工程及涵洞主体工程,路基、排水、路面等工程正在全力推进;银湖大桥项目进展顺利,主要工程已临近完工,力争在下半年实现通车目标;北疏港项目主线已贯通,附属工程正在施工中;G214线项目正在进行沥青路层、水稳冷再生基层等工程的施工,曲龙项目正在进行收尾工作;盘县鲊路基灰坝项目已完成竣工验收,息烽县两岔河水库、龙里三岔河水库、纳雍金珠水库的大坝主体工程进展顺利;平安尾水湿地项目土石方工程已完成,潜流湿地配水渠、集水渠及隔水墙施工正在进行;金沙项目积极推进各项施工,其中河滨路升级改造、调蓄池工程的基础及主体结构、旭华路路基土石方及配套管道设施等已完成,其余工程也在实施当中;联动核能清涧乐堂堡50MW集中式风电项目、神府增压站35kV电力专线工程及西安高新区全区电力设施设备运行维护及抢修项目也完成了相关施工任务。
  有色金属矿业开发领域,持续与自然资源部门沟通协调,全力推进采矿证办理工作,并再次组织专人对相关资料进行核查,确保符合相关要求,目前采矿证正在审批当中;同时积极与电力相关部门沟通对接,基本完成项目用电的相关准备工作;深化与合作单位的合作关系,共同开展了野外钻探工作,进一步掌握矿区地层结构、水文地质条件等相关数据;继续推进M3详查工作,着力了解掌握相关数据资料。
  文旅产业领域,海东平安驿以完善商户管理和优化景区服务为核心,通过多种方式着力提升景区运营管理水平,依托传统节日持续开展主题活动和民俗演绎等,线上推广力度不断增强,品牌影响进一步扩大,报告期内先后登录CCTV-13《新闻直播间》《朝闻天下》,新华社《新视频》、人民网《青海频道》等;平安驿逗街持续开展了20余场主题活动,举办了音乐节,承办了烹饪技能大赛,积极参与各类旅游展会、推介会,与当地网红资源合作开展特色直播,并积极进行线上推广宣传,受到了《河南日报》《大河报》、环球网、大河网、网易新闻,以及信阳市和商城县政府网站等权威媒体的报道;龙南平安驿携手龙南市文旅局、龙南旅发集团等,持续开展年货大集、文化惠民活动、非遗民俗活动、汉服展演活动、青少年艺术演出等,进一步提升景区的社会影响。
  智算服务等新业务方面,逐步拓展了GPU服务器及相关设施的租赁与运维,智能软件开发与软件系统运维等业务,签订了相应合同且正在实施中,同时正平云计算积极参加了2025年“数据要素×”大赛青海分赛,在扩大社会影响的同时,也积极为青海算力产业发展贡献力量;昆仑算电协同示范产业园项目正在进行基础设施建设,通辽智算协同产业园项目已完成地方入库报备,正在洽谈具体合作。
  报告期内,公司董事长田世生受邀出席了第26届中国·青海绿色发展投资贸易洽谈会开幕式及高峰论坛,并参加了“对话青海民营经济”专项活动,公司在相关展区展示了昆仑算电协同示范产业园(一期)项目简介及项目配置情况。此外,公司取得了3项工程设施制造方面的实用新型专利,1人入选“青海省高端创新领军人才”,主研主编的波纹钢板拱桥设计、施工、检验评定技术规范完成了修订工作,并通过了立项复审。
  因大华会计师事务所(特殊普通合伙)对公司出具了无法表示意见的2024年度《审计报告》,触及《上海证券交易所股票上市规则》相关规定,公司股票于2025年5月6日起被实施退市风险警示。同时,因大华会计师事务所(特殊普通合伙)对公司出具了否定意见的2024年度《内部控制审计报告》,公司存在余额超过1000万元的违规担保且预计1个月内无法完成清偿或整改,以及公司连续三年亏损且2024年度《审计报告》显示公司持续经营能力存在不确定性,触及《上海证券交易所股票上市规则》相关规定,公司股票于同日被叠加实施其他风险警示。

  三、报告期内核心竞争力分析
  (一)战略优势
  近年来,公司全力应对严峻复杂的外部因素,在保持文旅产业和有色金属矿业发展态势的同时,正在全面推进基础设施建设主业向新能源建设、智算服务领域转型,不断培育新的效益增长点,努力提升企业可持续发展能力。
  (二)品牌优势
  公司坚持推进品牌建设,不断巩固提升品牌优势。公司累计有20余项工程被评为国家级优质工程和省级优质工程,先后4次被交通部评为公路施工AA级信用等级,入选了中国建筑业成长性企业200强,连续21年入选青海企业50强,连续三届荣获青海省优秀企业,连续六届被评为青海省优势建筑企业,荣获了多项国家级和省级荣誉。
  (三)技术优势
  目前,公司建成了1个国家级科研平台、2个省级科研平台,2家子公司被认定为高新技术企业,3家子公司分别被认定为创新型企业、科技型企业和专精特新企业,累计获得的科技创新成果、工法、专利及计算机软件著作权等180余项,参与编制了1项国家标准、2项行业标准、2项团体标准、8项地方标准,主导编制了13项地方标准等。
  (四)管理优势
  通过三十多年的管理探索,公司逐步形成了一整套具有鲜明特色和文化烙印、符合企业和行业特点的管理体系,主要包括母子公司管控体系、组织目标管理体系、薪酬绩效管理体系、合同管理体系、成本费用管控体系、质量安全环保管理体系、项目管理体系、员工奖惩与激励体系等。其中,管理委员会运行体系和监督委员会监督体系分别荣获青海省企业管理现代化创新成果二等奖和一等奖。
  (五)资质优势
  公司拥有公路工程、市政公用工程、水利水电工程、建筑工程等4项施工总承包壹级资质,14项专业承包壹级资质,以及40余项其他资质,涉及交通、城镇、水利、电力行业的设计、施工、检测、养护等方面。
  (六)人才优势
  公司核心技术管理团队稳定,目前拥有享受国务院政府特殊津贴专家1人、国家级评审专家1人、省级专家2人、省级学科带头人1人,高级职称人员130余人、中级职称210余人。
  (七)社会影响
  三十多年来,公司积极响应国家号召,切实履行社会责任,在抢险救灾、脱贫攻坚、乡村振兴及促进地方经济社会发展等方面作出了突出贡献,赢得了广泛的社会赞誉。公司被授予全国抗震救灾英雄集体、全国民族团结进步模范集体、全国劳动模范和谐企业、全国就业与社会保障先进民营企业,荣获了全国五一劳动奖状、全国工人先锋号、全国建筑业先进企业、中国红十字会奉献奖章、青海省脱贫攻坚先进单位、青海省优秀非公有制企业等多项国家级和省级荣誉。

  四、可能面对的风险
  1.宏观经济周期波动影响的风险
  公司基础设施建设业务容易受到经济运行和固定资产投资规模的影响。特别是公司业务范围内的城镇、交通、水利、电力等工程建设业务主要受政府投资建设规模和政策影响较大,行业的周期性强,因此不能排除宏观经济波动给公司业绩造成的影响。
  2.财务风险
  基础设施项目的投资属于资本密集型,资金投入量大,期限久、回收期长。公司若获得此类项目的投资,将面临持续性的资金需求,将对公司的对外融资能力以及内部资金运用管理能力提出更高要求,将面临较大资本支出而导致的财务风险。
  3.原材料价格波动风险
  公司业务开展有赖于以合理的价格及时采购符合质量要求、足够数量的原材料,如钢材、水泥、燃料、砂石料、沥青等。受国内宏观政策、市场供求关系、国际市场环境等多种因素影响,价格波动幅度较大或产能不足将给公司带来相应的风险。
  4.业绩季节性波动风险
  公司主营业务属于基础设施建设领域,与工程项目施工密切相关。由于工程施工的季节性,在整个会计年度内,公司的财务状况和经营成果表现出明显的季节波动特征,公司业绩存在季节性波动风险。
  5.不可抗力产生的风险
  公司主要从事的基础设施建设、设施制造业务大多在户外作业。作业工地的暴雨、洪水、地震、火灾等自然灾害以及突发性公共卫生事件可能会对作业人员和财产造成损害,并对公司相关业务的质量和进度产生不利影响。因此,不可抗力可能给公司带来影响正常生产经营或增加运营成本等风险。
  6、公司股票于2025年5月6日被实施退市风险警示及其他风险警示。 收起▲

产品价格

数据截至(20251212)
["\u7f8e\u5143\/\u5428","\u7f8e\u5143\/\u5428"]
20251212,5.75,11816.00,-4.9586776859504,0.6473594548552,20251212
[[20241216,3.97,8932,"SJ"],[20241217,3.71,8851.5,"SJ"],[20241218,3.56,8905.5,"SJ"],[20241219,3.59,8795.5,"SJ"],[20241220,3.74,8793,"SJ"],[20241221,3.74,8793,"SJ"],[20241222,3.74,8793,"SJ"],[20241223,3.76,8838,"SJ"],[20241224,3.79,8847.5,"SJ"],[20241225,3.5,8847.5,"SJ"],[20241226,3.58,8847.5,"SJ"],[20241227,3.94,8843,"SJ"],[20241228,3.94,8843,"SJ"],[20241229,3.94,8843,"SJ"],[20241230,3.87,8833,"SJ"],[20241231,3.61,8706,"SJ"],[20250101,3.61,8706,"SJ"],[20250102,3.54,8685.5,"SJ"],[20250103,3.3,8701,"SJ"],[20250104,3.3,8701,"SJ"],[20250105,3.3,8701,"SJ"],[20250106,3.41,8893.5,"SJ"],[20250107,3.6,8886,"SJ"],[20250108,3.69,8847,"SJ"],[20250109,3.62,8960.5,"SJ"],[20250110,3.66,8995.5,"SJ"],[20250111,3.66,8995.5,"SJ"],[20250112,3.66,8995.5,"SJ"],[20250113,3.54,8980,"SJ"],[20250114,3.73,9016,"SJ"],[20250115,3.59,9020,"SJ"],[20250116,3.68,9135,"SJ"],[20250117,3.65,9132,"SJ"],[20250118,3.65,9132,"SJ"],[20250119,3.65,9132,"SJ"],[20250120,3.43,9043.5,"SJ"],[20250121,3.4,9067,"SJ"],[20250122,3.48,9123,"SJ"],[20250123,3.48,9056,"SJ"],[20250124,3.47,9218,"SJ"],[20250125,3.47,9218,"SJ"],[20250126,3.47,9218,"SJ"],[20250127,3.37,9051,"SJ"],[20250128,3.37,8890.5,"SJ"],[20250129,3.37,8881,"SJ"],[20250130,3.37,8975,"SJ"],[20250131,3.37,8949.5,"SJ"],[20250201,3.37,8949.5,"SJ"],[20250202,3.37,8949.5,"SJ"],[20250203,3.37,8866.5,"SJ"],[20250204,3.37,8993,"SJ"],[20250205,3.37,9025,"SJ"],[20250206,3.37,9165,"SJ"],[20250207,3.47,9288,"SJ"],[20250208,3.47,9288,"SJ"],[20250209,3.47,9288,"SJ"],[20250210,3.48,9287.5,"SJ"],[20250211,3.38,9245,"SJ"],[20250212,3.68,9277.5,"SJ"],[20250213,3.59,9362,"SJ"],[20250214,3.49,9812,"SJ"],[20250215,3.49,9812,"SJ"],[20250216,3.49,9812,"SJ"],[20250217,3.47,9291,"SJ"],[20250218,3.35,9295,"SJ"],[20250219,3.37,9433,"SJ"],[20250220,3.33,9514.5,"SJ"],[20250221,3.28,9494,"SJ"],[20250222,3.28,9494,"SJ"],[20250223,3.28,9494,"SJ"],[20250224,3.39,9490,"SJ"],[20250225,3.28,9463,"SJ"],[20250226,3.32,9504,"SJ"],[20250227,3.33,9415.5,"SJ"],[20250228,3.32,9363.5,"SJ"],[20250301,3.32,9363.5,"SJ"],[20250302,3.32,9363.5,"SJ"],[20250303,3.26,9360.5,"SJ"],[20250304,3.28,9395,"SJ"],[20250305,3.27,9541,"SJ"],[20250306,3.28,9654,"SJ"],[20250307,3.21,9664,"SJ"],[20250308,3.21,9664,"SJ"],[20250309,3.21,9664,"SJ"],[20250310,3.27,9547,"SJ"],[20250311,3.25,9628,"SJ"],[20250312,3.28,9766,"SJ"],[20250313,3.23,9702.5,"SJ"],[20250314,3.29,9759,"SJ"],[20250315,3.29,9759,"SJ"],[20250316,3.29,9759,"SJ"],[20250317,3.54,9748,"SJ"],[20250318,3.49,9834,"SJ"],[20250319,3.84,9914,"SJ"],[20250320,3.81,9911.5,"SJ"],[20250321,3.81,9829,"SJ"],[20250322,3.81,9829,"SJ"],[20250323,3.81,9829,"SJ"],[20250324,4,9978,"SJ"],[20250325,3.79,9982,"SJ"],[20250326,3.86,9884,"SJ"],[20250327,3.9,9787,"SJ"],[20250328,3.8,9795,"SJ"],[20250329,3.8,9795,"SJ"],[20250330,3.8,9795,"SJ"],[20250331,3.61,9673,"SJ"],[20250401,3.59,9652,"SJ"],[20250402,3.63,9646,"SJ"],[20250403,3.66,9397,"SJ"],[20250404,3.66,8830.5,"SJ"],[20250405,3.66,8830.5,"SJ"],[20250406,3.66,8830.5,"SJ"],[20250407,3.29,8825,"SJ"],[20250408,3.07,8760,"SJ"],[20250409,3.15,8539,"SJ"],[20250410,3.27,8978,"SJ"],[20250411,3.26,9180,"SJ"],[20250412,3.26,9180,"SJ"],[20250413,3.26,9180,"SJ"],[20250414,3.41,9212.5,"SJ"],[20250415,3.45,9094,"SJ"],[20250416,3.35,9083,"SJ"],[20250417,3.32,9104,"SJ"],[20250418,3.18,9104,"SJ"],[20250419,3.18,9104,"SJ"],[20250420,3.18,9104,"SJ"],[20250421,3.21,9104,"SJ"],[20250422,3.2,9293.5,"SJ"],[20250423,3.13,9416.5,"SJ"],[20250424,2.99,9410.5,"SJ"],[20250425,2.79,9364,"SJ"],[20250426,2.79,9364,"SJ"],[20250427,2.79,9364,"SJ"],[20250428,2.56,9365.5,"SJ"],[20250429,2.4,9487.5,"SJ"],[20250430,2.4,9204,"SJ"],[20250501,2.4,9195,"SJ"],[20250502,2.4,9376,"SJ"],[20250503,2.4,9376,"SJ"],[20250504,2.4,9376,"SJ"],[20250505,2.4,9376,"SJ"],[20250506,2.28,9500,"SJ"],[20250507,2.17,9486,"SJ"],[20250508,2.28,9413,"SJ"],[20250509,2.39,9485.5,"SJ"],[20250510,2.39,9485.5,"SJ"],[20250511,2.39,9485.5,"SJ"],[20250512,2.51,9590,"SJ"],[20250513,2.64,9534,"SJ"],[20250514,2.51,9649.5,"SJ"],[20250515,2.58,9537.5,"SJ"],[20250516,2.45,9534,"SJ"],[20250517,2.45,9534,"SJ"],[20250518,2.45,9534,"SJ"],[20250519,2.56,9545,"SJ"],[20250520,2.54,9530,"SJ"],[20250521,2.67,9532.5,"SJ"],[20250522,2.74,9493,"SJ"],[20250523,2.88,9595,"SJ"],[20250524,2.88,9595,"SJ"],[20250525,2.88,9595,"SJ"],[20250526,3.02,9595,"SJ"],[20250527,3.17,9653,"SJ"],[20250528,3.25,9682,"SJ"],[20250529,3.09,9641.5,"SJ"],[20250530,3.2,9623,"SJ"],[20250531,3.2,9623,"SJ"],[20250601,3.2,9623,"SJ"],[20250602,3.2,9655,"SJ"],[20250603,3.24,9643,"SJ"],[20250604,3.4,9673.5,"SJ"],[20250605,3.56,9834,"SJ"],[20250606,3.5,9795,"SJ"],[20250607,3.5,9795,"SJ"],[20250608,3.5,9795,"SJ"],[20250609,3.47,9849,"SJ"],[20250610,3.59,9854,"SJ"],[20250611,3.56,9730,"SJ"],[20250612,3.38,9779,"SJ"],[20250613,3.5,9658,"SJ"],[20250614,3.5,9658,"SJ"],[20250615,3.5,9658,"SJ"],[20250616,3.43,9738,"SJ"],[20250617,3.45,9820.5,"SJ"],[20250618,3.33,9841,"SJ"],[20250619,3.47,9712,"SJ"],[20250620,3.36,9945,"SJ"],[20250621,3.36,9945,"SJ"],[20250622,3.36,9945,"SJ"],[20250623,3.35,10035,"SJ"],[20250624,3.45,9930.5,"SJ"],[20250625,3.6,9810,"SJ"],[20250626,3.56,10115,"SJ"],[20250627,3.61,10051,"SJ"],[20250628,3.61,10051,"SJ"],[20250629,3.61,10051,"SJ"],[20250630,3.53,10040,"SJ"],[20250701,3.36,10061,"SJ"],[20250702,3.21,10045,"SJ"],[20250703,3.11,10120,"SJ"],[20250704,2.95,9970.5,"SJ"],[20250705,2.95,9970.5,"SJ"],[20250706,2.95,9970.5,"SJ"],[20250707,2.87,9893,"SJ"],[20250708,2.89,9925,"SJ"],[20250709,2.79,9635,"SJ"],[20250710,2.87,9752,"SJ"],[20250711,2.91,9637.5,"SJ"],[20250712,2.91,9637.5,"SJ"],[20250713,2.91,9637.5,"SJ"],[20250714,2.88,9555,"SJ"],[20250715,2.78,9564,"SJ"],[20250716,2.74,9563,"SJ"],[20250717,2.75,9586,"SJ"],[20250718,2.7,9667,"SJ"],[20250719,2.7,9667,"SJ"],[20250720,2.7,9667,"SJ"],[20250721,2.84,9773.5,"SJ"],[20250722,2.98,9818.5,"SJ"],[20250723,3.13,9862,"SJ"],[20250724,3.28,9861,"SJ"],[20250725,3.12,9788,"SJ"],[20250726,3.12,9788,"SJ"],[20250727,3.12,9788,"SJ"],[20250728,2.96,9783,"SJ"],[20250729,2.84,9733.5,"SJ"],[20250730,2.81,9699.5,"SJ"],[20250731,2.77,9606,"SJ"],[20250801,2.8,9535.5,"SJ"],[20250802,2.8,9535.5,"SJ"],[20250803,2.8,9535.5,"SJ"],[20250804,2.77,9622.5,"SJ"],[20250805,2.79,9576.5,"SJ"],[20250806,2.75,9604.5,"SJ"],[20250807,2.81,9636.5,"SJ"],[20250808,2.81,9627,"SJ"],[20250809,2.81,9627,"SJ"],[20250810,2.81,9627,"SJ"],[20250811,2.78,9643.5,"SJ"],[20250812,2.74,9661.5,"SJ"],[20250813,2.73,9746.5,"SJ"],[20250814,2.6,9665.5,"SJ"],[20250815,2.6,9621,"SJ"],[20250816,2.6,9621,"SJ"],[20250817,2.6,9621,"SJ"],[20250818,2.61,9626.5,"SJ"],[20250819,2.59,9621.5,"SJ"],[20250820,2.72,9576.5,"SJ"],[20250821,2.72,9611,"SJ"],[20250822,2.81,9643,"SJ"],[20250823,2.81,9643,"SJ"],[20250824,2.81,9643,"SJ"],[20250825,2.79,9643,"SJ"],[20250826,2.82,9707.5,"SJ"],[20250827,2.71,9682,"SJ"],[20250828,2.71,9703.5,"SJ"],[20250829,2.69,9805,"SJ"],[20250830,2.69,9805,"SJ"],[20250831,2.69,9805,"SJ"],[20250901,2.71,9804.5,"SJ"],[20250902,2.65,9773.5,"SJ"],[20250903,2.78,9873,"SJ"],[20250904,2.92,9813,"SJ"],[20250905,3.07,9881,"SJ"],[20250906,3.07,9881,"SJ"],[20250907,3.07,9881,"SJ"],[20250908,3.1,9810.5,"SJ"],[20250909,3.26,9822.5,"SJ"],[20250910,3.41,9847,"SJ"],[20250911,3.48,9926,"SJ"],[20250912,3.65,10004.5,"SJ"],[20250913,3.65,10004.5,"SJ"],[20250914,3.65,10004.5,"SJ"],[20250915,3.83,9986,"SJ"],[20250916,4.02,10071.5,"SJ"],[20250917,4.22,9894,"SJ"],[20250918,4.43,9895,"SJ"],[20250919,4.65,9904,"SJ"],[20250920,4.65,9904,"SJ"],[20250921,4.65,9904,"SJ"],[20250922,4.88,9921.5,"SJ"],[20250923,4.64,9900,"SJ"],[20250924,4.47,9862,"SJ"],[20250925,4.69,10312,"SJ"],[20250926,4.92,10125.5,"SJ"],[20250927,4.92,10125.5,"SJ"],[20250928,4.92,10125.5,"SJ"],[20250929,5.17,10233,"SJ"],[20250930,5.43,10300,"SJ"],[20251001,5.43,10263,"SJ"],[20251002,5.43,10455,"SJ"],[20251003,5.43,10537.5,"SJ"],[20251004,5.43,10537.5,"SJ"],[20251005,5.43,10537.5,"SJ"],[20251006,5.43,10609.5,"SJ"],[20251007,5.43,10643,"SJ"],[20251008,5.43,10738,"SJ"],[20251009,5.43,10866.5,"SJ"],[20251010,5.43,10735,"SJ"],[20251011,5.43,10735,"SJ"],[20251012,5.43,10735,"SJ"],[20251013,5.43,10617.5,"SJ"],[20251014,5.43,10600,"SJ"],[20251015,5.43,10702,"SJ"],[20251016,5.7,10495,"SJ"],[20251017,5.83,10527.5,"SJ"],[20251018,5.83,10527.5,"SJ"],[20251019,5.83,10527.5,"SJ"],[20251020,5.54,10581,"SJ"],[20251021,5.32,10612,"SJ"],[20251022,5.59,10600,"SJ"],[20251023,5.87,10797,"SJ"],[20251024,6.16,10807,"SJ"],[20251025,6.16,10807,"SJ"],[20251026,6.16,10807,"SJ"],[20251027,6.47,10987,"SJ"],[20251028,6.79,10917,"SJ"],[20251029,6.79,11067.5,"SJ"],[20251030,6.79,10949,"SJ"],[20251031,6.79,10901.5,"SJ"],[20251101,6.79,10901.5,"SJ"],[20251102,6.79,10901.5,"SJ"],[20251103,6.79,10872.5,"SJ"],[20251104,6.79,10600.5,"SJ"],[20251105,6.79,10603,"SJ"],[20251106,6.79,10723,"SJ"],[20251107,6.79,10720,"SJ"],[20251108,6.79,10720,"SJ"],[20251109,6.79,10720,"SJ"],[20251110,6.79,10800,"SJ"],[20251111,6.79,10777,"SJ"],[20251112,7.13,10833,"SJ"],[20251113,7.49,10942,"SJ"],[20251114,7.86,10851,"SJ"],[20251115,7.86,10851,"SJ"],[20251116,7.86,10851,"SJ"],[20251117,8.25,10799,"SJ"],[20251118,8.66,10649,"SJ"],[20251119,8.66,10784,"SJ"],[20251120,8.66,10789,"SJ"],[20251121,8.66,10685.5,"SJ"],[20251122,8.66,10685.5,"SJ"],[20251123,8.66,10685.5,"SJ"],[20251124,8.66,10795,"SJ"],[20251125,8.66,10876,"SJ"],[20251126,8.66,10978,"SJ"],[20251127,8.66,10934,"SJ"],[20251128,8.66,11004,"SJ"],[20251129,8.66,11004,"SJ"],[20251130,8.66,11004,"SJ"],[20251201,8.66,11299,"SJ"],[20251202,8.66,11285,"SJ"],[20251203,8.23,11437,"SJ"],[20251204,7.82,11472,"SJ"],[20251205,7.43,11645,"SJ"],[20251206,7.43,11645,"SJ"],[20251207,7.43,11645,"SJ"],[20251208,7.06,11695,"SJ"],[20251209,6.71,11563.5,"SJ"],[20251210,6.37,11645,"SJ"],[20251211,6.05,11740,"SJ"],[20251212,5.75,11816,"SJ"]]
null
20251212,5.75,3125.00,-4.9586776859504,-2.4504448259716,20251212
[[20241216,3.97,3056,"SJ"],[20241217,3.71,3035.5,"SJ"],[20241218,3.56,2995,"SJ"],[20241219,3.59,2967,"SJ"],[20241220,3.74,2971.5,"SJ"],[20241221,3.74,2971.5,"SJ"],[20241222,3.74,2971.5,"SJ"],[20241223,3.76,2984.5,"SJ"],[20241224,3.79,3049,"SJ"],[20241225,3.5,3049,"SJ"],[20241226,3.58,3049,"SJ"],[20241227,3.94,3031.5,"SJ"],[20241228,3.94,3031.5,"SJ"],[20241229,3.94,3031.5,"SJ"],[20241230,3.87,3019,"SJ"],[20241231,3.61,2978.5,"SJ"],[20250101,3.61,2978.5,"SJ"],[20250102,3.54,2927,"SJ"],[20250103,3.3,2888,"SJ"],[20250104,3.3,2888,"SJ"],[20250105,3.3,2888,"SJ"],[20250106,3.41,2901.5,"SJ"],[20250107,3.6,2875.5,"SJ"],[20250108,3.69,2825,"SJ"],[20250109,3.62,2848,"SJ"],[20250110,3.66,2868,"SJ"],[20250111,3.66,2868,"SJ"],[20250112,3.66,2868,"SJ"],[20250113,3.54,2865.5,"SJ"],[20250114,3.73,2862.5,"SJ"],[20250115,3.59,2863,"SJ"],[20250116,3.68,2874.5,"SJ"],[20250117,3.65,2942,"SJ"],[20250118,3.65,2942,"SJ"],[20250119,3.65,2942,"SJ"],[20250120,3.43,2963.5,"SJ"],[20250121,3.4,2914,"SJ"],[20250122,3.48,2900,"SJ"],[20250123,3.48,2846.5,"SJ"],[20250124,3.47,2827.5,"SJ"],[20250125,3.47,2827.5,"SJ"],[20250126,3.47,2827.5,"SJ"],[20250127,3.37,2839,"SJ"],[20250128,3.37,2775,"SJ"],[20250129,3.37,2783,"SJ"],[20250130,3.37,2793.5,"SJ"],[20250131,3.37,2742,"SJ"],[20250201,3.37,2742,"SJ"],[20250202,3.37,2742,"SJ"],[20250203,3.37,2799,"SJ"],[20250204,3.37,2807.5,"SJ"],[20250205,3.37,2780,"SJ"],[20250206,3.37,2818,"SJ"],[20250207,3.47,2840,"SJ"],[20250208,3.47,2840,"SJ"],[20250209,3.47,2840,"SJ"],[20250210,3.48,2846.5,"SJ"],[20250211,3.38,2821,"SJ"],[20250212,3.68,2862.5,"SJ"],[20250213,3.59,2845.5,"SJ"],[20250214,3.49,2842.5,"SJ"],[20250215,3.49,2842.5,"SJ"],[20250216,3.49,2842.5,"SJ"],[20250217,3.47,2872.5,"SJ"],[20250218,3.35,2884,"SJ"],[20250219,3.37,2876,"SJ"],[20250220,3.33,2918.5,"SJ"],[20250221,3.28,2928,"SJ"],[20250222,3.28,2928,"SJ"],[20250223,3.28,2928,"SJ"],[20250224,3.39,2850.5,"SJ"],[20250225,3.28,2811.5,"SJ"],[20250226,3.32,2812,"SJ"],[20250227,3.33,2809,"SJ"],[20250228,3.32,2793,"SJ"],[20250301,3.32,2793,"SJ"],[20250302,3.32,2793,"SJ"],[20250303,3.26,2843,"SJ"],[20250304,3.28,2810.5,"SJ"],[20250305,3.27,2879,"SJ"],[20250306,3.28,2929,"SJ"],[20250307,3.21,2886.5,"SJ"],[20250308,3.21,2886.5,"SJ"],[20250309,3.21,2886.5,"SJ"],[20250310,3.27,2856.5,"SJ"],[20250311,3.25,2912.5,"SJ"],[20250312,3.28,2923.5,"SJ"],[20250313,3.23,2961,"SJ"],[20250314,3.29,2972.5,"SJ"],[20250315,3.29,2972.5,"SJ"],[20250316,3.29,2972.5,"SJ"],[20250317,3.54,2958,"SJ"],[20250318,3.49,2963,"SJ"],[20250319,3.84,2924.5,"SJ"],[20250320,3.81,2918.5,"SJ"],[20250321,3.81,2928,"SJ"],[20250322,3.81,2928,"SJ"],[20250323,3.81,2928,"SJ"],[20250324,4,2946,"SJ"],[20250325,3.79,2972,"SJ"],[20250326,3.86,2956,"SJ"],[20250327,3.9,2899.5,"SJ"],[20250328,3.8,2857,"SJ"],[20250329,3.8,2857,"SJ"],[20250330,3.8,2857,"SJ"],[20250331,3.61,2852.5,"SJ"],[20250401,3.59,2822,"SJ"],[20250402,3.63,2780.5,"SJ"],[20250403,3.66,2713.5,"SJ"],[20250404,3.66,2657,"SJ"],[20250405,3.66,2657,"SJ"],[20250406,3.66,2657,"SJ"],[20250407,3.29,2614.5,"SJ"],[20250408,3.07,2563,"SJ"],[20250409,3.15,2558,"SJ"],[20250410,3.27,2641,"SJ"],[20250411,3.26,2651.5,"SJ"],[20250412,3.26,2651.5,"SJ"],[20250413,3.26,2651.5,"SJ"],[20250414,3.41,2636,"SJ"],[20250415,3.45,2615,"SJ"],[20250416,3.35,2582,"SJ"],[20250417,3.32,2577,"SJ"],[20250418,3.18,2577,"SJ"],[20250419,3.18,2577,"SJ"],[20250420,3.18,2577,"SJ"],[20250421,3.21,2577,"SJ"],[20250422,3.2,2596,"SJ"],[20250423,3.13,2639.5,"SJ"],[20250424,2.99,2687.5,"SJ"],[20250425,2.79,2646.5,"SJ"],[20250426,2.79,2646.5,"SJ"],[20250427,2.79,2646.5,"SJ"],[20250428,2.56,2633.5,"SJ"],[20250429,2.4,2649.5,"SJ"],[20250430,2.4,2592.5,"SJ"],[20250501,2.4,2577.5,"SJ"],[20250502,2.4,2607.5,"SJ"],[20250503,2.4,2607.5,"SJ"],[20250504,2.4,2607.5,"SJ"],[20250505,2.4,2607.5,"SJ"],[20250506,2.28,2632.5,"SJ"],[20250507,2.17,2616.5,"SJ"],[20250508,2.28,2619,"SJ"],[20250509,2.39,2653.5,"SJ"],[20250510,2.39,2653.5,"SJ"],[20250511,2.39,2653.5,"SJ"],[20250512,2.51,2680,"SJ"],[20250513,2.64,2705,"SJ"],[20250514,2.51,2765,"SJ"],[20250515,2.58,2724.5,"SJ"],[20250516,2.45,2691.5,"SJ"],[20250517,2.45,2691.5,"SJ"],[20250518,2.45,2691.5,"SJ"],[20250519,2.56,2676.5,"SJ"],[20250520,2.54,2710.5,"SJ"],[20250521,2.67,2693,"SJ"],[20250522,2.74,2697.5,"SJ"],[20250523,2.88,2701.5,"SJ"],[20250524,2.88,2701.5,"SJ"],[20250525,2.88,2701.5,"SJ"],[20250526,3.02,2701.5,"SJ"],[20250527,3.17,2705.5,"SJ"],[20250528,3.25,2687,"SJ"],[20250529,3.09,2675.5,"SJ"],[20250530,3.2,2620,"SJ"],[20250531,3.2,2620,"SJ"],[20250601,3.2,2620,"SJ"],[20250602,3.2,2698,"SJ"],[20250603,3.24,2706.5,"SJ"],[20250604,3.4,2701.5,"SJ"],[20250605,3.56,2686,"SJ"],[20250606,3.5,2666,"SJ"],[20250607,3.5,2666,"SJ"],[20250608,3.5,2666,"SJ"],[20250609,3.47,2649.5,"SJ"],[20250610,3.59,2657.5,"SJ"],[20250611,3.56,2653.5,"SJ"],[20250612,3.38,2642.5,"SJ"],[20250613,3.5,2623,"SJ"],[20250614,3.5,2623,"SJ"],[20250615,3.5,2623,"SJ"],[20250616,3.43,2658,"SJ"],[20250617,3.45,2638.5,"SJ"],[20250618,3.33,2636.5,"SJ"],[20250619,3.47,2640.5,"SJ"],[20250620,3.36,2630.5,"SJ"],[20250621,3.36,2630.5,"SJ"],[20250622,3.36,2630.5,"SJ"],[20250623,3.35,2687,"SJ"],[20250624,3.45,2681.5,"SJ"],[20250625,3.6,2704.5,"SJ"],[20250626,3.56,2768,"SJ"],[20250627,3.61,2779,"SJ"],[20250628,3.61,2779,"SJ"],[20250629,3.61,2779,"SJ"],[20250630,3.53,2751.5,"SJ"],[20250701,3.36,2714,"SJ"],[20250702,3.21,2757.5,"SJ"],[20250703,3.11,2750.5,"SJ"],[20250704,2.95,2724,"SJ"],[20250705,2.95,2724,"SJ"],[20250706,2.95,2724,"SJ"],[20250707,2.87,2684.5,"SJ"],[20250708,2.89,2720.5,"SJ"],[20250709,2.79,2742.5,"SJ"],[20250710,2.87,2777,"SJ"],[20250711,2.91,2738.5,"SJ"],[20250712,2.91,2738.5,"SJ"],[20250713,2.91,2738.5,"SJ"],[20250714,2.88,2730,"SJ"],[20250715,2.78,2697,"SJ"],[20250716,2.74,2711,"SJ"],[20250717,2.75,2737,"SJ"],[20250718,2.7,2818.5,"SJ"],[20250719,2.7,2818.5,"SJ"],[20250720,2.7,2818.5,"SJ"],[20250721,2.84,2838.5,"SJ"],[20250722,2.98,2860,"SJ"],[20250723,3.13,2862,"SJ"],[20250724,3.28,2843.5,"SJ"],[20250725,3.12,2823.5,"SJ"],[20250726,3.12,2823.5,"SJ"],[20250727,3.12,2823.5,"SJ"],[20250728,2.96,2817.5,"SJ"],[20250729,2.84,2805,"SJ"],[20250730,2.81,2785.5,"SJ"],[20250731,2.77,2760.5,"SJ"],[20250801,2.8,2727,"SJ"],[20250802,2.8,2727,"SJ"],[20250803,2.8,2727,"SJ"],[20250804,2.77,2749.5,"SJ"],[20250805,2.79,2758,"SJ"],[20250806,2.75,2788.5,"SJ"],[20250807,2.81,2813,"SJ"],[20250808,2.81,2827,"SJ"],[20250809,2.81,2827,"SJ"],[20250810,2.81,2827,"SJ"],[20250811,2.78,2821,"SJ"],[20250812,2.74,2847.5,"SJ"],[20250813,2.73,2829,"SJ"],[20250814,2.6,2848.5,"SJ"],[20250815,2.6,2795,"SJ"],[20250816,2.6,2795,"SJ"],[20250817,2.6,2795,"SJ"],[20250818,2.61,2777,"SJ"],[20250819,2.59,2768.5,"SJ"],[20250820,2.72,2787,"SJ"],[20250821,2.72,2765.5,"SJ"],[20250822,2.81,2818,"SJ"],[20250823,2.81,2818,"SJ"],[20250824,2.81,2818,"SJ"],[20250825,2.79,2818,"SJ"],[20250826,2.82,2813.5,"SJ"],[20250827,2.71,2760.75,"SJ"],[20250828,2.71,2781,"SJ"],[20250829,2.69,2819,"SJ"],[20250830,2.69,2819,"SJ"],[20250831,2.69,2819,"SJ"],[20250901,2.71,2832.5,"SJ"],[20250902,2.65,2865,"SJ"],[20250903,2.78,2861,"SJ"],[20250904,2.92,2843.5,"SJ"],[20250905,3.07,2861,"SJ"],[20250906,3.07,2861,"SJ"],[20250907,3.07,2861,"SJ"],[20250908,3.1,2876.5,"SJ"],[20250909,3.26,2856,"SJ"],[20250910,3.41,2886.5,"SJ"],[20250911,3.48,2900,"SJ"],[20250912,3.65,2957,"SJ"],[20250913,3.65,2957,"SJ"],[20250914,3.65,2957,"SJ"],[20250915,3.83,2979,"SJ"],[20250916,4.02,2992,"SJ"],[20250917,4.22,2943.5,"SJ"],[20250918,4.43,2916.5,"SJ"],[20250919,4.65,2889,"SJ"],[20250920,4.65,2889,"SJ"],[20250921,4.65,2889,"SJ"],[20250922,4.88,2894,"SJ"],[20250923,4.64,2888.5,"SJ"],[20250924,4.47,2938,"SJ"],[20250925,4.69,2926.5,"SJ"],[20250926,4.92,2889.16,"SJ"],[20250927,4.92,2889.16,"SJ"],[20250928,4.92,2889.16,"SJ"],[20250929,5.17,2940.5,"SJ"],[20250930,5.43,2960,"SJ"],[20251001,5.43,2987.75,"SJ"],[20251002,5.43,3020.5,"SJ"],[20251003,5.43,3034.5,"SJ"],[20251004,5.43,3034.5,"SJ"],[20251005,5.43,3034.5,"SJ"],[20251006,5.43,3007,"SJ"],[20251007,5.43,3046,"SJ"],[20251008,5.43,3005,"SJ"],[20251009,5.43,3010.5,"SJ"],[20251010,5.43,3001.5,"SJ"],[20251011,5.43,3001.5,"SJ"],[20251012,5.43,3001.5,"SJ"],[20251013,5.43,3021,"SJ"],[20251014,5.43,2941.5,"SJ"],[20251015,5.43,2948,"SJ"],[20251016,5.7,2973,"SJ"],[20251017,5.83,2933.5,"SJ"],[20251018,5.83,2933.5,"SJ"],[20251019,5.83,2933.5,"SJ"],[20251020,5.54,2978.5,"SJ"],[20251021,5.32,2988,"SJ"],[20251022,5.59,3029,"SJ"],[20251023,5.87,3017.5,"SJ"],[20251024,6.16,3025.5,"SJ"],[20251025,6.16,3025.5,"SJ"],[20251026,6.16,3025.5,"SJ"],[20251027,6.47,3055,"SJ"],[20251028,6.79,3058,"SJ"],[20251029,6.79,3082.5,"SJ"],[20251030,6.79,3037.5,"SJ"],[20251031,6.79,3055.5,"SJ"],[20251101,6.79,3055.5,"SJ"],[20251102,6.79,3055.5,"SJ"],[20251103,6.79,3100,"SJ"],[20251104,6.79,3088.5,"SJ"],[20251105,6.79,3043,"SJ"],[20251106,6.79,3047,"SJ"],[20251107,6.79,3056.5,"SJ"],[20251108,6.79,3056.5,"SJ"],[20251109,6.79,3056.5,"SJ"],[20251110,6.79,3081,"SJ"],[20251111,6.79,3066.5,"SJ"],[20251112,7.13,3075,"SJ"],[20251113,7.49,3055,"SJ"],[20251114,7.86,3020.5,"SJ"],[20251115,7.86,3020.5,"SJ"],[20251116,7.86,3020.5,"SJ"],[20251117,8.25,2994,"SJ"],[20251118,8.66,2989,"SJ"],[20251119,8.66,2981,"SJ"],[20251120,8.66,3016,"SJ"],[20251121,8.66,2989,"SJ"],[20251122,8.66,2989,"SJ"],[20251123,8.66,2989,"SJ"],[20251124,8.66,3000,"SJ"],[20251125,8.66,2993,"SJ"],[20251126,8.66,3056.5,"SJ"],[20251127,8.66,3015,"SJ"],[20251128,8.66,3055.5,"SJ"],[20251129,8.66,3055.5,"SJ"],[20251130,8.66,3055.5,"SJ"],[20251201,8.66,3096.5,"SJ"],[20251202,8.66,3062.5,"SJ"],[20251203,8.23,3065,"SJ"],[20251204,7.82,3090.5,"SJ"],[20251205,7.43,3098,"SJ"],[20251206,7.43,3098,"SJ"],[20251207,7.43,3098,"SJ"],[20251208,7.06,3121,"SJ"],[20251209,6.71,3090,"SJ"],[20251210,6.37,3082,"SJ"],[20251211,6.05,3203.5,"SJ"],[20251212,5.75,3125,"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}]]