换肤

主营介绍

  • 主营业务:

    氯化聚乙烯(CPE)、离子膜烧碱、水合肼、ADC发泡剂等高科技化学产品,同时从事新型化学材料的开发和研究

  • 产品类型:

    CPE、氯碱、双氧水、其他

  • 产品名称:

    CPE 、 氯碱 、 双氧水 、 其他

  • 经营范围:

    许可证范围内烧碱、液氯、水合肼、ADC发泡剂、次氯酸钠溶液、氢气、废硫酸、盐酸的生产经营(有效期限以许可证为准);技术开发、服务及转让;生产经营氯化聚乙烯、热力、灰渣制品;货物和技术的进出口业务;供电售电。(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,有效期以许可证为准)。

运营业务数据

最新公告日期:2024-04-30 
业务名称 2024-03-31 2023-12-31 2023-06-30 2022-12-31 2021-12-31
产量:双氧水(吨) 1.83万 1.38万 - - -
产量:氯化聚乙烯(吨) 1.71万 - 3.46万 - -
产量:烧碱(吨) 3.32万 - 6.12万 - -
销量:双氧水(吨) 1.51万 1.38万 - - -
销量:氯化聚乙烯(吨) 1.52万 - 3.48万 - -
销量:烧碱(吨) 2.97万 - 6.03万 - -
产量:CPE(吨) - 6.86万 - - -
产量:离子膜烧碱(吨) - 12.68万 - - -
销量:CPE(吨) - 6.82万 - - -
销量:离子膜烧碱(吨) - 12.56万 - - -
产能:PVDC(聚偏二氯乙烯)和VDC(偏二氯乙烯)(%) - 4.50万 - - -
产能:二期氯化聚乙烯(T/Y) - 5.00万 - 5.00万 -
产能利用率:PVDC(聚偏二氯乙烯)和VDC(偏二氯乙烯)(%) - 0.00 - - -
产能利用率:二期氯化聚乙烯(%) - 0.00 - 0.00 -
产能利用率:双氧水(%) - 8.50 - 0.00 -
产能利用率:水合肼(%) - 0.00 - 0.00 -
产能利用率:烧碱(%) - 105.89 - 91.41 -
产能利用率:首期氯化聚乙烯(%) - 137.12 - 116.58 -
产能:双氧水(T/Y) - 15.00万 - 15.00万 -
产能:水合肼(T/Y) - 1.20万 - 1.20万 -
产能:烧碱(T/Y) - 12.00万 - 12.00万 -
产能:首期氯化聚乙烯(T/Y) - 5.00万 - 5.00万 -
氯化聚乙烯产量(吨) - - - 5.83万 -
氯化聚乙烯销量(吨) - - - 5.42万 -
离子膜烧碱产量(吨) - - - 11.05万 -
离子膜烧碱销量(吨) - - - 10.97万 -
CPE产量(吨) - - - - 2.40万
CPE销量(吨) - - - - 2.22万

主营构成分析

报告期
报告期

加载中...

营业收入 X

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

主要客户及供应商

您对此栏目的评价: 有用 没用 提建议
前1大供应商:共采购了3.36亿元,占总采购额的75.84%
  • LOTTE CHEMICAL CORP.
  • 其他
客户名称 采购额(元) 占比
LOTTE CHEMICAL CORP.
2.68亿 60.40%
前1大供应商:共采购了3.28亿元,占总采购额的74.88%
  • LOTTE CHEMICAL CORP.
  • 其他
客户名称 采购额(元) 占比
LOTTE CHEMICAL CORP.
2.49亿 56.76%
前1大供应商:共采购了1.69亿元,占总采购额的78.29%
  • LOTTECHEMICALCORP.
  • 其他
客户名称 采购额(元) 占比
LOTTECHEMICALCORP.
1.12亿 52.54%
前5大客户:共销售了3.35亿元,占营业收入的23.65%
  • 第1名
  • 第2名
  • 第3名
  • 第4名
  • 第5名
  • 其他
客户名称 销售额(元) 占比
第1名
8895.90万 6.95%
第2名
8373.26万 5.59%
第3名
6155.87万 4.26%
第4名
5179.06万 3.46%
第5名
4893.61万 3.39%
前5大供应商:共采购了7.56亿元,占总采购额的53.13%
  • 第1名
  • 第2名
  • 第3名
  • 第4名
  • 第5名
  • 其他
供应商名称 采购额(元) 占比
第1名
4.71亿 33.12%
第2名
1.88亿 13.24%
第3名
4504.25万 3.17%
第4名
2920.52万 2.05%
第5名
2222.33万 1.56%
前5大客户:共销售了3.58亿元,占营业收入的24.06%
  • 第1名
  • 第2名
  • 第3名
  • 第4名
  • 第5名
  • 其他
客户名称 销售额(元) 占比
第1名
1.44亿 9.68%
第2名
6515.08万 4.38%
第3名
5269.66万 3.54%
第4名
5070.03万 3.40%
第5名
4552.04万 3.06%
前5大供应商:共采购了9.36亿元,占总采购额的59.89%
  • 第1名
  • 第2名
  • 第3名
  • 第4名
  • 第5名
  • 其他
供应商名称 采购额(元) 占比
第1名
2.80亿 17.92%
第2名
2.74亿 17.55%
第3名
2.54亿 16.24%
第4名
9198.26万 5.89%
第5名
3572.91万 2.29%

董事会经营评述

  一、经营情况讨论与分析  自2019年10月31日公司原生产厂区全面停产并同步实施搬迁以来,公司陆续实施首期搬迁任务、二期搬迁项目,2023年,面对复杂经济形势,公司紧紧围绕“生产经营、项目建设、新产品布局”三条主线开展工作,目前,首期CPE项目和离子膜烧碱项目已建成并达产达效;园区公用工程也已同步投运;2023年11月份,“循环经济烧碱装置副产氢气综合利用项目(即15万吨/年双氧水项目)”经试运行,进入稳定运行并产出合格产品;1.2万吨/年水合肼(浓度100%)项目主装置、罐区开始基础施工,将根据双氧水法生产水合肼技术开发进程同步实施项目建设;第二套5万吨/年CPE项目成品库房已建成投用... 查看全部▼

  一、经营情况讨论与分析
  自2019年10月31日公司原生产厂区全面停产并同步实施搬迁以来,公司陆续实施首期搬迁任务、二期搬迁项目,2023年,面对复杂经济形势,公司紧紧围绕“生产经营、项目建设、新产品布局”三条主线开展工作,目前,首期CPE项目和离子膜烧碱项目已建成并达产达效;园区公用工程也已同步投运;2023年11月份,“循环经济烧碱装置副产氢气综合利用项目(即15万吨/年双氧水项目)”经试运行,进入稳定运行并产出合格产品;1.2万吨/年水合肼(浓度100%)项目主装置、罐区开始基础施工,将根据双氧水法生产水合肼技术开发进程同步实施项目建设;第二套5万吨/年CPE项目成品库房已建成投用,主装置桩基工程完成施工,后续公司将在进一步仔细研判未来市场供需和战略布局,妥善安排后续建设工作。老卤制镁项目已完成立项,环评、能评、安评等前期工作,公司还将进一步仔细研判原料采购和产品销售的市场趋势,妥善安排后续工作。
  截至本报告披露日,老厂区还剩余潍国用(2010)第C052号国有土地因涉及土地修复工作尚未结束,仍待继续推进收储事宜;公司累计已收到搬迁补偿款12.51亿元,仍余约1.67亿元搬迁补偿款未拨付到位。
  2023年公司实现营业收入8.25亿元,同比减少0.22亿元,各产品产销量同比增加,继续呈现搬迁以来的恢复性增长趋势;但由于公司主营的CPE产品受到行业竞争加剧、下游需求不旺等不利因素影响,销售价格处于低位运行,影响营业收入同比下降;2023年公司按期完成停产停业损失清算工作,确认资产处置收益11,572万元。2023年实现归属归属于母公司股东的净利润636万元,扣除非经常损益后实现净利润-11,169万元。
  2023年,公司控股子公司山东液流星储能科技有限公司实施的中核郯城1MW/4MWh全钒液流电池项目已经调试完成并交付业主运维;华电莱城1MW/6MWh铁铬液流电池项目已经全部安装完成并送电成功,正在进行调试验收工作。目前正自建1套32KW小型液流储能装置,拟对合作开发的BMS和EMS系统进行试验验证,为后续项目使用自主系统做积极准备。
  
  二、报告期内公司所处行业情况
  CPE行业情况:
  供应方面:2023年CPE行业产能同比大幅增加,整体CPE行业处于供大于求,竞争日趋激烈;需求方面:出口市场疲软,国内房地产行业萎靡,需求严重不足,CPE行业处于供大于求的局面,竞争加剧,利润空间进一步压缩。2024年CPE行业新增产能陆续释放,市场竞争将更趋激烈。
  烧碱行业情况:
  公司氯碱装置产能12万吨/年,在行业内属于较小规模。氯碱行业是基础化工行业,目前,氯碱产业整体来说仍产能过剩,但近年来随着国家环保政策日趋严格,氯碱新进门槛提高,获取新的产能指标较难,落后产能逐步淘汰退出,总产能的增量较有控制。国家安全环保治理检查经常影响规模较大氯碱企业的正常开工,且氯碱企业也根据利润情况主动调节开工率。
  双氧水:报告期内公司新投产15万吨/年双氧水装置一套,装置规模属于中小规模。双氧水经过近两年的产能扩张,下游需求增长有限,行业整体处于供大于求的局面。产品同质化严重,产品竞争更多的体现在价格和服务方面。鉴于安全是影响双氧水企业开工率的关键因素,任何双氧水企业的安全事故都会给行业带来剧烈波动。
  国家的碳达峰、碳中和、遏制两高项目盲目发展等政策的实施,对公司节能减排、绿色生产以及成本控制方面带来的一定的压力,给日常运营提出了更高的要求,同时,也给公司带来了新的机遇,公司借搬迁的有利时机减包袱、调结构、更新装备、优化工艺不断促进产业升级。另外,随着公司新的循环经济项目的陆续建成,烧碱、液氯和双氧水将部分内部消纳,确保公司产能平衡和满负荷运行。
  
  三、报告期内公司从事的业务情况
  在报告期内,公司CPE产品销售重点放在高附加值产品领域,在产能恢复低位的情况下,销售主要面向高端客户,增加直销占比,高附加值产品销售同比有所提高。未来随着行业内产能不断扩增,市场竞争形势将进一步加剧,利润空间有可能进一步压缩。
  在报告期内,公司烧碱产品作为基础化工原料,基本能实现产销平衡,价格波动不大,公司借助搬迁机会更新装备并优化先进工艺,产品毛利趋于稳定。
  2023年11月份,“循环经济烧碱装置副产氢气综合利用项目(即15万吨/年双氧水项目)”经试运行,进入稳定运行并产出合格产品。双氧水也同为化工行业原料之一,由于是新建装置,处于产能爬坡阶段,为确保安全生产,初期还未达到满产状态,2023年中期双氧水市场价格波动较大,随后该产品价格逐步回落至正常状态,波动趋缓。
  
  四、报告期内核心竞争力分析
  报告期内,随着公司搬迁项目的陆续建成投产,公司竞争力不断恢复并提质升级,具有鲜明的差异性和独特的核心竞争力。
  (一)装备先进,产品结构合理
  1.技术装备先进。
  公司CPE、烧碱以及新投运的双氧水生产技术均为国内最先进的生产工艺,公司积极利用本次搬迁努力提高装置的投入产出效率,优化生产工艺、大力提升自动化和装备水平,先进的技术和装备为公司参与市场竞争奠定了良好基础。
  2.产品品质和不断提升,能耗大幅降低。
  公司积极利用搬迁更新装备,提升自动化水平,优化工艺。在先进的装备保障之下,产品产量、质量都大幅提升。烧碱和双氧水装置均已实现无人值守和远程控制,单位能耗大幅降低。新建的双氧水装置依旧采用国内最先进的工艺技术和自动化控制系统,为产品品质提升和降低能耗奠定坚实基础。2023年,公司在能耗方面力争“吃干榨净”,采用先进装备并调整工艺来降低电耗、将装置余热再利用努力节约蒸汽消耗。  3.新的循环经济正在打造
  公司搬迁以来,仍坚持以氯碱为龙头,以含氯聚合物为主线,不断调整产品结构和延伸产品链,发展相关功能化学品,走出一条布局合理、资源节约、环境友好的循环经济发展之路。烧碱副产液氯为公司生产CPE的主要原料之一,还将用于公司计划投建的PVDC原料生产。烧碱装置的副产氢气被用于生产双氧水并自产蒸汽,烧碱和双氧水同时也是正在建设的水合肼生产的主要原料,随着搬迁项目的陆续建成,公司新的循环经济链正逐渐搭建成型。
  (二)工艺技术先进
  1、CPE
  CPE是由高密度聚乙烯为原料经氯化反应制得的一种新型高分子材料,其特殊的高分子结构形式决定了CPE具有优良的柔韧性、阻燃性、低温性、耐候性、耐油性、耐化学品性、高填充性以及与PVC、ABS等有良好的相容性等一系列优异的物理和化学性能,在塑料、建材、橡胶、油漆、颜料、轮船、造纸、纺织、包装以及涂料等行业具有广泛的应用。
  目前,生产CPE的主要方法有水相法和盐酸相法。目前国内外生产CPE的主要方法为水相悬浮法,其缺点是产品白度不高,含酸废水不能回收利用,污水排放量大。公司搬迁后仍坚持CPE
  独家采用德国赫司特公司酸相法工艺技术,经过多年的创新发展以及本次搬迁,生产技术更臻完善,具备以下优势:
  (1)酸相法工艺不需在反应体系加引发剂,加入的其它水溶性助剂仅为水相法的1%,因而产品残留的助剂及冲洗水有机物含量非常低,排出废水的COD≤100mg/。
  (2)工艺流程短,能耗低。据统计,盐酸相法吨CPE耗蒸汽1.5-2吨,水相法耗蒸汽达到6-10吨。
  (3)副产盐酸循环利用,无废酸排放。酸相法反应结束后,得到25%左右的盐酸,一部分可再配成20%的盐酸回用,其余部分可作为工业盐酸销售。水相法反应结束后,得到4%的酸性废水,无利用价值,只能中和后排放,造成水资源浪费和一定程度的污染。
  2.烧碱
  该装置采用国内最先进的生产工艺;自动化水平高,可实现无人值守和远程控制,工艺技术在行业内处于领先水平。
  3、双氧水
  双氧水广泛应用于化工、纺织、造纸、电子、食品、环境保护等行业,是染发剂的成份之一,还用作合成有机原料(邻苯二酚)的材料,医药、金属表面处理剂,聚合引发剂等。还可用作火箭推进剂。
  双氧水生产工艺主要有固定床酸碱交替工艺、固定床全酸洗工艺、流化床工艺等,我公司装置工艺先进,采用业内先进的全酸性固定床工艺,从本质保证生产安全。相较传统工艺,具备以下优势:
  (1)全酸性固定床生产工艺,取消了工作液主循环流程中碱洗工序,设置独立的工作液处理系统,消除了过氧化氢溶液与碱性物质接触发生分解爆炸的可能性。
  (2)采用业内先进的氧化塔高压逆流氧化技术;通过改进氧化塔设计,采用工作液与空气逆流氧化技术,提高氧化塔操作压力,氧化收率较传统工艺大大提高。
  (三)新厂区信息化、数字化建设初见成效
  本次搬迁的重要目标是将新厂区建设成绿色低碳、节能环保、可持续发展的智慧化、智能化园区,在能源管理方面,将能耗数据图表化、可视化,并实时优化,有效降低用能成本;在安全管理方面,用好安全信息化平台,利用数字化工具提升安全风险管控和隐患排查效果,全面提升安全管理信息化水平;在营销方面,全部实现线上下单,自动生成内部订单、销售计划、出库计划并录入ERP系统,液体产品由智能装车系统自主完成产品灌装、地磅无感式完成出库、过磅等全部工作,实现全程无人值守。数字化正在转化为公司新的竞争优势。
  (四)强化科研创新,为高质量发展提供新动力
  2023年,公司潍坊市橡塑合金材料重点实验室、新型橡塑材料潍坊市工程研究中心、潍坊市“一企一技术”研发中心相继获得认定。5月17日,亚星化学入选“2022年度山东省新材料领军企业培育库入库名单”。参与起草《核电缆专用电缆料》《高抗冲玻纤增强改性聚丙烯粒子》,获得团体标准署名权。截止报告期末,共有8件专利获得国家知识产权局授权,3件发明专利获得公开受理;已完成受让PVDC发明专利25件,其中20项专利已取得授权,5项专利已获得公开受理,其余PVDC专利受让工作正在有序推进。
  
  五、报告期内主要经营情况
  2023年公司实现营业收入8.25亿元,同比减少0.22亿元,各产品产销量同比增加,继续呈现搬迁以来的恢复性增长趋势;但由于公司主营的CPE产品受到行业竞争加剧、下游需求不旺等不利因素影响,销售价格处于低位运行,影响营业收入同比下降;2023年公司按期完成停产停业损失清算工作,确认资产处置收益11,572万元。2023年实现归属归属于母公司股东的净利润636万元,扣除非经常损益后实现净利润-11,169万元。
  1.利润表及现金流量表相关科目变动分析
  财务费用变动原因说明:本期融资租赁借款利息额较大
  经营活动产生的现金流量净额变动原因说明:上年同期收到政府停产停业损失补偿款2.43亿元;
  投资活动产生的现金流量净额变动原因说明:上年同期收到拆迁补偿额较大
  筹资活动产生的现金流量净额变动原因说明:上年同期偿还市城投集团公司的2.39亿元借款。
  本期公司业务类型、利润构成或利润来源发生重大变动的详细说明
  报告期内,完成停产停业搬迁补偿清算实现收益11572万元,影响2023年度归属于上市公司股东的净利润和期末净资产值。
  
  六、公司关于公司未来发展的讨论与分析
  (一)行业格局和趋势
  对于CPE行业,经过近年来下游市场对产品品质要求的不断提升、国家地方环保治理日趋严格、各企业自身产品质量不断提升等多因素的影响,行业的集中度也越来越明显。但由于CPE作为不多且成熟可靠的耗氯产品,行业产能不断扩增,同时CPE的应用市场却迟迟未能启动,导致呈现供大于求,行业竞争日益激烈,行业整体盈利能力暂难以提升,各厂家在广阔的中端市场惨烈竞争。公司作为国内最早从事CPE生产厂家,凭借品牌、品质的良好口碑在高端市场领域竞争优势明显,但同时高端市场容量有限和品质要求高也给公司发展带来挑战。
  烧碱作为高耗能产业,近年来国家对行业发展的调控和限制措施日益严格,但仍有企业利用废盐综合利用等项目新上产能,行业总体产能处于缓慢增长之中。同时下游氧化铝、新能源等行业对烧碱的需求也有增长。由于前期下游行业不景气,需求出现萎缩,氯碱行业呈现供过于求的局面,随着后期经济回暖,供求矛盾将有所改善。
  双氧水行业集中度较低,企业生产规模差距较大,行业开工率常年维持在六至七成。产品同质化严重,下游造纸、印染、污水处理等行业集中度同样不高,市场竞争比较激烈。随着国家对双氧水安全生产的日趋重视,淘汰落后生产工艺已提上日程,未来3年内不断会有双氧水生产企业停产改造或退出,这对双氧水行业是一大利好,可以有效改变当前无序竞争的局面。
  (二)公司发展战略
  公司将充分利用搬迁的有利时机,充分发挥自身优势,优化生产工艺,对原装置进行全面升级改造,提升自动化控制水平,改善现场作业环境,降低职工劳动强度,丰富产品门类,提高产品质量。同时,公司将积极推进产品结构调整,延伸产业链,打造新的循环经济,提升公司效益,增强企业竞争力。
  (三)经营计划
  2024年公司牢牢把握高质量发展这一首要任务;紧紧围绕“转型升级攻坚年”这一主题,突出“开拓创新、提质增效”两个理念,努力落实“拼项目、拼产业、拼科创、拼后劲”四个要求,聚力做好“党建统领、降本增效、市场开拓、项目建设、管理变革、安全环保、研发赋能”七篇文章,奋力实现生产、经营、管理、研发、思想观念五方面的转型升级和突破提升,全力开创公司转型升级、高质量发展的新局面。
  2024年是公司“落实谋布局”攻坚年,也是公司二次创业的关键年,公司围绕任务目标重点开展以下工作:
  (一)聚焦党建统领,推动党建业务深度融合发展
  强化党建统领,找准抓实高质量发展与提高党的建设质量的深度融合点,持续推动党建工作与业务工作同频共振、深度融合,切实把党建优势转化为国有企业的创新优势、发展优势、竞争优势,以高质量党建引领企业高质量发展。
  (二)聚焦降本增效,保证生产稳定、经济运行
  1.CPE产品提质、降本,提升市场竞争力
  根据公司以销定产的策略,在市场调研、咨询专家的基础上,经过多次研讨、技术分析、反复论证和试验,采取技术改造措施,力争在产品质量、生产成本方面实现革命性突破,为业务部门开拓市场提供有力支撑。
  2.做好烧碱、双氧水的经济运行账
  公司将根据产品市场价格、产品成本情况,对氯碱、双氧水进行日成本核算,做好两个装置的联动,实时调整运行负荷,每天“干着算、算着干”,发挥装置的最大效益。
  3.推动能源综合循环利用
  持续强化节能降耗、精益生产,深挖公司节能潜力,将能源按照能量品次梯级逐次使用,实现“吃干榨净”。
  (三)聚焦市场开拓,努力提升企业经营效益
  1.调整销售策略,开拓高利润CPE产品市场
  2024年在分解目标、制定对策,确保任务完成的基础上,通过调整销售产品结构、销售策略,推出适合市场需求的新型号产品,积小胜为大胜,增加经营效益。
  (四)聚焦项目建设,确保按计划节点推进
  2024年,公司将自我加压、挂图作战、倒排工期、加强统筹,尤其对PVDC和水合肼项目要跑出项目建设“加速度”,力争项目早日投产,推动企业做大做强,为高质量发展提供坚实支撑。
  (六)聚焦安全环保,守牢企业发展底线
  树牢安全发展理念,以“时时放心不下”的责任感,落实落细安全生产工作各项措施,全面强化隐患排查整治,着力提升安全治理能力,坚决防范各类事故发生,持续推动公司产业高端化、智能化、绿色化发展。
  (七)聚焦研发赋能,为转型升级提供助力
  加大与高校和科研院所合作力度,促进新产品、新工艺开发和产品应用拓展。
  (四)可能面对的风险
  1、新厂区搬迁项目建设未能按计划达产达效的风险
  公司已召开董事会审议并通过了《关于投资公司新厂区相关项目的议案》、《关于投资公司新厂区二期相关项目的议案》和《关于投资新厂区4.5万吨/年高端新材料项目的议案》,公司通过全资子公司潍坊亚星新材料有限公司在位于昌邑市下营工业园区的新厂区建设首期CPE装置项目、12万吨/年离子膜烧碱装置项目及1.2万吨/年水合肼(浓度100%)项目、“第二套5万吨/年CPE装置项目”和“循环经济烧碱装置副产氢气综合利用项目(即15万吨/年双氧水项目)”。目前,首期CPE、烧碱、双氧水项目均已建成投产,园区公用工程也已投运,上述其他项目正在推进之中。但不排除在项目建设以及后续调试开车阶段受到资金到位情况、园区配套、市场供需瞬息万变等因素导致项目建设延后或收入、效益增长迟滞的风险,公司将积极应对上述风险,将项目进行细化分解,各部门、小组分工协作,无缝对接,紧盯市场供需,及时调整策略,确保按期推进项目建设并稳产达效。
  2、资金保障的风险
  2024年是公司转型升级的攻坚年,公司将面临“生产经营、项目建设、新产品布局”三条主线工作,生产运营和搬迁项目工程建设均需要大量资金投入和支持,如果资金保障不力,将给正常的生产秩序和工程进度带来影响,存在生产节拍减慢以及工程施工迟滞的风险,进而给公司收入增长和利润实现带来负面影响。为切实提升公司资金保障能力,公司将积极向有关部门申请加快搬迁补偿款的拨付进度,并加强资金和物料流转效率,努力提升生产单元造血功能,实现“项目建设”和“生产经营”的良性互动,另外,公司将积极与融资机构对接,争取信贷支持,确保资金链安全。 收起▲

产品价格

数据截至(20240430)
["\u5143\/\u5428","\u5143\/\u5428"]
20240430,4.10,750.00,0,0,20240430
[[20230505,5.18,870,"SJ"],[20230506,5.18,870,"SJ"],[20230507,5.18,870,"SJ"],[20230508,5.17,870,"SJ"],[20230509,5.12,870,"SJ"],[20230510,5.17,850,"SJ"],[20230511,5.19,850,"SJ"],[20230512,5.13,850,"SJ"],[20230513,5.13,850,"SJ"],[20230514,5.13,850,"SJ"],[20230515,5.22,850,"SJ"],[20230516,5.16,850,"SJ"],[20230517,5.21,850,"SJ"],[20230518,5.24,850,"SJ"],[20230519,5.24,850,"SJ"],[20230520,5.24,850,"SJ"],[20230521,5.24,850,"SJ"],[20230522,5.26,850,"SJ"],[20230523,5.27,850,"SJ"],[20230524,5.25,850,"SJ"],[20230525,5.25,850,"SJ"],[20230526,5.2,850,"SJ"],[20230527,5.2,850,"SJ"],[20230528,5.2,850,"SJ"],[20230529,5.17,850,"SJ"],[20230530,5.17,850,"SJ"],[20230531,5.11,850,"SJ"],[20230601,5.11,850,"SJ"],[20230602,5.21,850,"SJ"],[20230603,5.21,850,"SJ"],[20230604,5.21,850,"SJ"],[20230605,5.17,850,"SJ"],[20230606,5.04,850,"SJ"],[20230607,4.98,850,"SJ"],[20230608,4.95,850,"SJ"],[20230609,4.96,850,"SJ"],[20230610,4.96,850,"SJ"],[20230611,4.96,850,"SJ"],[20230612,5.06,850,"SJ"],[20230613,5.05,820,"SJ"],[20230614,5.06,820,"SJ"],[20230615,4.98,820,"SJ"],[20230616,5.02,820,"SJ"],[20230617,5.02,820,"SJ"],[20230618,5.02,820,"SJ"],[20230619,4.94,790,"SJ"],[20230620,4.87,770,"SJ"],[20230621,4.79,770,"SJ"],[20230622,4.79,770,"SJ"],[20230623,4.79,770,"SJ"],[20230624,4.79,770,"SJ"],[20230625,4.79,750,"SJ"],[20230626,4.74,750,"SJ"],[20230627,4.88,750,"SJ"],[20230628,4.88,750,"SJ"],[20230629,4.94,750,"SJ"],[20230630,5.02,750,"SJ"],[20230701,5.02,750,"SJ"],[20230702,5.02,750,"SJ"],[20230703,5.09,750,"SJ"],[20230704,5.1,750,"SJ"],[20230705,5.11,750,"SJ"],[20230706,5.11,750,"SJ"],[20230707,5.08,750,"SJ"],[20230708,5.08,750,"SJ"],[20230709,5.08,750,"SJ"],[20230710,5.14,740,"SJ"],[20230711,5.17,740,"SJ"],[20230712,5.16,740,"SJ"],[20230713,5.2,730,"SJ"],[20230714,5.2,730,"SJ"],[20230715,5.2,730,"SJ"],[20230716,5.2,730,"SJ"],[20230717,5.19,730,"SJ"],[20230718,5.2,720,"SJ"],[20230719,5.19,720,"SJ"],[20230720,5.15,720,"SJ"],[20230721,5.15,720,"SJ"],[20230722,5.15,720,"SJ"],[20230723,5.15,720,"SJ"],[20230724,5.17,720,"SJ"],[20230725,5.29,720,"SJ"],[20230726,5.24,720,"SJ"],[20230727,5.23,720,"SJ"],[20230728,5.26,720,"SJ"],[20230729,5.26,720,"SJ"],[20230730,5.26,720,"SJ"],[20230731,5.31,720,"SJ"],[20230801,5.28,720,"SJ"],[20230802,5.29,720,"SJ"],[20230803,5.24,720,"SJ"],[20230804,5.24,720,"SJ"],[20230805,5.24,720,"SJ"],[20230806,5.24,720,"SJ"],[20230807,5.18,730,"SJ"],[20230808,5.23,735,"SJ"],[20230809,5.22,735,"SJ"],[20230810,5.25,735,"SJ"],[20230811,5.13,735,"SJ"],[20230812,5.13,735,"SJ"],[20230813,5.13,735,"SJ"],[20230814,5.14,740,"SJ"],[20230815,5.12,750,"SJ"],[20230816,5.11,750,"SJ"],[20230817,5.22,750,"SJ"],[20230818,5.19,750,"SJ"],[20230819,5.19,750,"SJ"],[20230820,5.19,750,"SJ"],[20230821,5.18,780,"SJ"],[20230822,5.12,780,"SJ"],[20230823,4.98,780,"SJ"],[20230824,4.91,780,"SJ"],[20230825,4.86,780,"SJ"],[20230826,4.86,780,"SJ"],[20230827,4.86,780,"SJ"],[20230828,4.95,780,"SJ"],[20230829,5.14,780,"SJ"],[20230830,5.16,780,"SJ"],[20230831,5.16,780,"SJ"],[20230901,5.15,780,"SJ"],[20230902,5.15,780,"SJ"],[20230903,5.15,780,"SJ"],[20230904,5.27,780,"SJ"],[20230905,5.23,780,"SJ"],[20230906,5.3,780,"SJ"],[20230907,5.23,790,"SJ"],[20230908,5.21,790,"SJ"],[20230909,5.21,790,"SJ"],[20230910,5.21,790,"SJ"],[20230911,5.25,790,"SJ"],[20230912,5.22,850,"SJ"],[20230913,5.19,860,"SJ"],[20230914,5.16,895,"SJ"],[20230915,5.21,895,"SJ"],[20230916,5.21,895,"SJ"],[20230917,5.21,895,"SJ"],[20230918,5.28,945,"SJ"],[20230919,5.26,965,"SJ"],[20230920,5.24,990,"SJ"],[20230921,5.19,990,"SJ"],[20230922,5.23,1030,"SJ"],[20230923,5.23,1030,"SJ"],[20230924,5.23,1030,"SJ"],[20230925,5.15,1030,"SJ"],[20230926,5.08,1010,"SJ"],[20230927,5.11,1010,"SJ"],[20230928,5.12,1010,"SJ"],[20230929,5.12,1010,"SJ"],[20230930,5.12,1010,"SJ"],[20231001,5.12,1010,"SJ"],[20231002,5.12,1010,"SJ"],[20231003,5.12,1010,"SJ"],[20231004,5.12,1010,"SJ"],[20231005,5.12,1010,"SJ"],[20231006,5.12,1010,"SJ"],[20231007,5.12,1010,"SJ"],[20231008,5.12,1010,"SJ"],[20231009,5.06,1010,"SJ"],[20231010,5.03,1010,"SJ"],[20231011,5.02,1010,"SJ"],[20231012,5.09,1000,"SJ"],[20231013,4.92,1000,"SJ"],[20231014,4.92,1000,"SJ"],[20231015,4.92,1000,"SJ"],[20231016,4.9,1000,"SJ"],[20231017,4.92,990,"SJ"],[20231018,4.84,965,"SJ"],[20231019,4.82,930,"SJ"],[20231020,4.8,890,"SJ"],[20231021,4.8,890,"SJ"],[20231022,4.8,890,"SJ"],[20231023,4.68,890,"SJ"],[20231024,4.87,840,"SJ"],[20231025,4.98,840,"SJ"],[20231026,4.93,840,"SJ"],[20231027,4.97,800,"SJ"],[20231028,4.97,800,"SJ"],[20231029,4.97,800,"SJ"],[20231030,5.14,800,"SJ"],[20231031,5.14,800,"SJ"],[20231101,5.19,800,"SJ"],[20231102,5.18,790,"SJ"],[20231103,5.17,790,"SJ"],[20231104,5.17,790,"SJ"],[20231105,5.17,790,"SJ"],[20231106,5.19,790,"SJ"],[20231107,5.24,795,"SJ"],[20231108,5.28,795,"SJ"],[20231109,5.22,800,"SJ"],[20231110,5.26,800,"SJ"],[20231111,5.26,800,"SJ"],[20231112,5.26,800,"SJ"],[20231113,5.32,800,"SJ"],[20231114,5.27,800,"SJ"],[20231115,5.29,800,"SJ"],[20231116,5.24,800,"SJ"],[20231117,5.27,800,"SJ"],[20231118,5.27,800,"SJ"],[20231119,5.27,800,"SJ"],[20231120,5.37,800,"SJ"],[20231121,5.33,800,"SJ"],[20231122,5.6,800,"SJ"],[20231123,5.47,800,"SJ"],[20231124,5.48,800,"SJ"],[20231125,5.48,800,"SJ"],[20231126,5.48,800,"SJ"],[20231127,5.48,800,"SJ"],[20231128,5.4,810,"SJ"],[20231129,5.41,840,"SJ"],[20231130,5.41,840,"SJ"],[20231201,5.44,840,"SJ"],[20231202,5.44,840,"SJ"],[20231203,5.44,840,"SJ"],[20231204,5.51,830,"SJ"],[20231205,5.5,830,"SJ"],[20231206,5.58,830,"SJ"],[20231207,5.51,810,"SJ"],[20231208,5.33,810,"SJ"],[20231209,5.33,810,"SJ"],[20231210,5.33,810,"SJ"],[20231211,5.37,800,"SJ"],[20231212,5.44,800,"SJ"],[20231213,5.48,800,"SJ"],[20231214,5.56,800,"SJ"],[20231215,5.65,800,"SJ"],[20231216,5.65,800,"SJ"],[20231217,5.65,800,"SJ"],[20231218,5.61,780,"SJ"],[20231219,5.55,770,"SJ"],[20231220,5.51,770,"SJ"],[20231221,5.53,770,"SJ"],[20231222,5.42,770,"SJ"],[20231223,5.42,770,"SJ"],[20231224,5.42,770,"SJ"],[20231225,5.41,760,"SJ"],[20231226,5.34,760,"SJ"],[20231227,5.31,760,"SJ"],[20231228,5.84,760,"SJ"],[20231229,5.78,760,"SJ"],[20231230,5.78,760,"SJ"],[20231231,5.78,760,"SJ"],[20240101,5.78,760,"SJ"],[20240102,5.82,760,"SJ"],[20240103,5.85,760,"SJ"],[20240104,5.87,760,"SJ"],[20240105,5.65,760,"SJ"],[20240106,5.65,760,"SJ"],[20240107,5.65,760,"SJ"],[20240108,5.49,755,"SJ"],[20240109,6.04,755,"SJ"],[20240110,5.93,755,"SJ"],[20240111,5.93,750,"SJ"],[20240112,5.89,750,"SJ"],[20240113,5.89,750,"SJ"],[20240114,5.89,750,"SJ"],[20240115,6.09,750,"SJ"],[20240116,6.1,750,"SJ"],[20240117,6.26,750,"SJ"],[20240118,6.19,750,"SJ"],[20240119,5.81,750,"SJ"],[20240120,5.81,750,"SJ"],[20240121,5.81,750,"SJ"],[20240122,5.23,760,"SJ"],[20240123,4.83,760,"SJ"],[20240124,4.89,760,"SJ"],[20240125,5.01,760,"SJ"],[20240126,4.97,760,"SJ"],[20240127,4.97,760,"SJ"],[20240128,4.97,760,"SJ"],[20240129,4.74,760,"SJ"],[20240130,4.6,760,"SJ"],[20240131,4.25,760,"SJ"],[20240201,4.11,760,"SJ"],[20240202,3.98,760,"SJ"],[20240203,3.98,760,"SJ"],[20240204,3.98,760,"SJ"],[20240205,3.58,760,"SJ"],[20240206,3.26,760,"SJ"],[20240207,3.03,760,"SJ"],[20240208,3.26,760,"SJ"],[20240209,3.26,760,"SJ"],[20240210,3.26,760,"SJ"],[20240211,3.26,760,"SJ"],[20240212,3.26,760,"SJ"],[20240213,3.26,760,"SJ"],[20240214,3.26,760,"SJ"],[20240215,3.26,760,"SJ"],[20240216,3.26,760,"SJ"],[20240217,3.26,760,"SJ"],[20240218,3.26,760,"SJ"],[20240219,3.52,760,"SJ"],[20240220,3.54,760,"SJ"],[20240221,3.69,760,"SJ"],[20240222,3.89,760,"SJ"],[20240223,4.02,760,"SJ"],[20240224,4.02,760,"SJ"],[20240225,4.02,760,"SJ"],[20240226,4.14,760,"SJ"],[20240227,4.24,760,"SJ"],[20240228,3.82,760,"SJ"],[20240229,3.96,760,"SJ"],[20240301,4.04,760,"SJ"],[20240302,4.04,760,"SJ"],[20240303,4.04,760,"SJ"],[20240304,3.95,760,"SJ"],[20240305,3.79,770,"SJ"],[20240306,3.92,770,"SJ"],[20240307,3.94,770,"SJ"],[20240308,3.94,770,"SJ"],[20240309,3.94,770,"SJ"],[20240310,3.94,770,"SJ"],[20240311,4.02,770,"SJ"],[20240312,4.14,790,"SJ"],[20240313,4.14,800,"SJ"],[20240314,4.11,820,"SJ"],[20240315,4.26,830,"SJ"],[20240316,4.26,830,"SJ"],[20240317,4.26,830,"SJ"],[20240318,4.32,830,"SJ"],[20240319,4.44,850,"SJ"],[20240320,4.45,850,"SJ"],[20240321,4.51,850,"SJ"],[20240322,4.43,850,"SJ"],[20240323,4.43,850,"SJ"],[20240324,4.43,850,"SJ"],[20240325,4.37,850,"SJ"],[20240326,4.35,850,"SJ"],[20240327,4.22,850,"SJ"],[20240328,4.3,850,"SJ"],[20240329,4.41,850,"SJ"],[20240330,4.41,850,"SJ"],[20240331,4.41,850,"SJ"],[20240401,4.54,840,"SJ"],[20240402,4.99,840,"SJ"],[20240403,4.76,810,"SJ"],[20240404,4.76,810,"SJ"],[20240405,4.76,810,"SJ"],[20240406,4.76,810,"SJ"],[20240407,4.76,810,"SJ"],[20240408,5.24,810,"SJ"],[20240409,5.06,770,"SJ"],[20240410,4.86,770,"SJ"],[20240411,4.76,770,"SJ"],[20240412,4.66,770,"SJ"],[20240413,4.66,770,"SJ"],[20240414,4.66,770,"SJ"],[20240415,4.19,740,"SJ"],[20240416,3.77,740,"SJ"],[20240417,3.92,740,"SJ"],[20240418,3.85,740,"SJ"],[20240419,3.85,740,"SJ"],[20240420,3.85,740,"SJ"],[20240421,3.85,740,"SJ"],[20240422,3.7,760,"SJ"],[20240423,3.77,760,"SJ"],[20240424,3.89,750,"SJ"],[20240425,4.15,750,"SJ"],[20240426,4.06,750,"SJ"],[20240427,4.06,750,"SJ"],[20240428,4.06,750,"SJ"],[20240429,4.1,750,"SJ"],[20240430,4.1,750,"SJ"]]
[[{"ZGB":"418355802","LTGB":"411863502","MGSY":"0.2915","JLR":"121288327.5800","code":"600230","name":"\u6ca7\u5dde\u5927\u5316","zycp":"\u7532\u82ef\u4e8c\u5f02\u6c30\u9178\u916f(TDI)","zybl":0.42194913900623}],[{"ZGB":"2058036276","LTGB":"2058036276","MGSY":"0.0800","JLR":"149888198.2500","code":"601678","name":"\u6ee8\u5316\u80a1\u4efd","zycp":"\u5176\u4ed6\u4e1a\u52a1","zybl":0.28336201031404}],[{"ZGB":"609182254","LTGB":"567242232","MGSY":"-0.0958","JLR":"-58373572.2800","code":"000510","name":"\u65b0\u91d1\u8def","zycp":"\u6811\u8102\u4ea7\u54c1","zybl":0.49007031452048}],[{"ZGB":"1516870176","LTGB":"1516870176","MGSY":"0.1100","JLR":"167962069.7600","code":"600308","name":"\u534e\u6cf0\u80a1\u4efd","zycp":"\u5316\u5de5\u4ea7\u54c1","zybl":0.27493030898015}],[{"ZGB":"319948070","LTGB":"319948070","MGSY":"-0.3400","JLR":"-109642780.1100","code":"603021","name":"\u5c71\u4e1c\u534e\u9e4f","zycp":"\u73bb\u7483\u74f6\u7f50","zybl":0.7974842442036}],[{"ZGB":"1604703707","LTGB":"1378790086","MGSY":"0.1760","JLR":"268592980.8000","code":"600425","name":"\u9752\u677e\u5efa\u5316","zycp":"\u6c34\u6ce5","zybl":0.7373913162288}],[{"ZGB":"2798776254","LTGB":"2563576254","MGSY":"0.6000","JLR":"1690092519.6900","code":"600295","name":"\u9102\u5c14\u591a\u65af","zycp":"\u7845\u94c1","zybl":0.35679790265982}],[{"ZGB":"1301647073","LTGB":"1014794741","MGSY":"0.0083","JLR":"10824020.9300","code":"002386","name":"\u5929\u539f\u80a1\u4efd","zycp":"\u4f9b\u5e94\u94fe\u53ca\u5176\u4ed6\u7c7b","zybl":0.38671035684809}],[{"ZGB":"443483370","LTGB":"430650000","MGSY":"0.5864","JLR":"256541103.3300","code":"600389","name":"\u6c5f\u5c71\u80a1\u4efd","zycp":"\u9664\u8349\u5242\u4ea7\u54c1","zybl":0.45271261534823}],[{"ZGB":"1401945207","LTGB":"1401945207","MGSY":"0.4500","JLR":"626008936.3600","code":"600273","name":"\u5609\u5316\u80fd\u6e90","zycp":"\u8102\u80aa\u9187(\u9178)\u7cfb\u5217\u4ea7\u54c1","zybl":0.31849941578631}],[{"ZGB":"1707361193","LTGB":"1268785945","MGSY":"-0.3400","JLR":"-588000993.6600","code":"600075","name":"\u65b0\u7586\u5929\u4e1a","zycp":"\u805a\u6c2f\u4e59\u70ef\u6811\u8102","zybl":0.50105082917777}],[{"ZGB":"2064349448","LTGB":"2064349448","MGSY":"0.0751","JLR":"155117350.7300","code":"600409","name":"\u4e09\u53cb\u5316\u5de5","zycp":"\u7c98\u80f6\u77ed\u7ea4\u7ef4","zybl":0.35878937195509}],[{"ZGB":"709884795","LTGB":"533527868","MGSY":"0.1288","JLR":"90062064.1000","code":"300586","name":"\u7f8e\u8054\u65b0\u6750","zycp":"\u4e09\u805a\u6c2f\u6c30","zybl":0.43994386001704}],[{"ZGB":"679156000","LTGB":"677367400","MGSY":"0.0900","JLR":"60780560.0300","code":"000818","name":"\u822a\u9526\u79d1\u6280","zycp":"\u6db2\u78b1","zybl":0.32339318035304}],[{"ZGB":"1472610913","LTGB":"937628254","MGSY":"0.6257","JLR":"744256686.9600","code":"600328","name":"\u4e2d\u76d0\u5316\u5de5","zycp":"\u7eaf\u78b1","zybl":0.41544281309304}],[{"ZGB":"8438017390","LTGB":"8438017390","MGSY":"0.1807","JLR":"1524795594.4000","code":"601216","name":"\u541b\u6b63\u96c6\u56e2","zycp":"\u805a\u6c2f\u4e59\u70ef","zybl":0.33598249525187}],[{"ZGB":"2590019517","LTGB":"2575562709","MGSY":"-0.3693","JLR":"-951172223.3900","code":"002092","name":"\u4e2d\u6cf0\u5316\u5b66","zycp":"\u73b0\u4ee3\u8d38\u6613","zybl":0.29511547585292}],[{"ZGB":"387709384","LTGB":"315594000","MGSY":"-0.1200","JLR":"-46267751.4500","code":"600319","name":"\u4e9a\u661f\u5316\u5b66","zycp":"\u6c2f\u5316\u805a\u4e59\u70ef","zybl":0.58691720471045}],[{"ZGB":"1156399976","LTGB":"1156399976","MGSY":"0.2569","JLR":"297090119.4200","code":"600618","name":"\u6c2f\u78b1\u5316\u5de5","zycp":"\u70e7\u78b1","zybl":0.33648646801933}],[{"ZGB":"1922577011","LTGB":"1464425818","MGSY":"0.1020","JLR":"193988212.5700","code":"000830","name":"\u9c81\u897f\u5316\u5de5","zycp":"\u5316\u5de5\u65b0\u6750\u6599\u4ea7\u54c1","zybl":0.63326424729751}],[{"ZGB":"897866712","LTGB":"897817191","MGSY":"0.2811","JLR":"252361166.4300","code":"000422","name":"\u6e56\u5317\u5b9c\u5316","zycp":"\u78f7\u9178\u4e8c\u94f5","zybl":0.26790085232961}],[{"ZGB":"3972222224","LTGB":"2545778890","MGSY":"0.0600","JLR":"257210029.6800","code":"601568","name":"\u5317\u5143\u96c6\u56e2","zycp":"\u805a\u6c2f\u4e59\u70ef","zybl":0.68429765475199}],[{"ZGB":"218430000","LTGB":"135176535","MGSY":"0.2829","JLR":"60310885.4900","code":"300801","name":"\u6cf0\u548c\u79d1\u6280","zycp":"\u6c34\u5904\u7406\u5242\u53ca\u5176\u8054\u526f\u4ea7\u54c1","zybl":0.86740207573307}],[{"ZGB":"782208869","LTGB":"770118869","MGSY":"0.5132","JLR":"404864466.8500","code":"603299","name":"\u82cf\u76d0\u4e95\u795e","zycp":"\u5de5\u4e1a\u76d0","zybl":0.3097978414056}]]
20240430,4.10,450.00,0,12.5,20240430
[[20230505,5.18,700,"SJ"],[20230506,5.18,700,"SJ"],[20230507,5.18,700,"SJ"],[20230508,5.17,700,"SJ"],[20230509,5.12,700,"SJ"],[20230510,5.17,700,"SJ"],[20230511,5.19,700,"SJ"],[20230512,5.13,450,"SJ"],[20230513,5.13,450,"SJ"],[20230514,5.13,450,"SJ"],[20230515,5.22,450,"SJ"],[20230516,5.16,450,"SJ"],[20230517,5.21,450,"SJ"],[20230518,5.24,450,"SJ"],[20230519,5.24,450,"SJ"],[20230520,5.24,450,"SJ"],[20230521,5.24,450,"SJ"],[20230522,5.26,450,"SJ"],[20230523,5.27,450,"SJ"],[20230524,5.25,450,"SJ"],[20230525,5.25,450,"SJ"],[20230526,5.2,450,"SJ"],[20230527,5.2,450,"SJ"],[20230528,5.2,450,"SJ"],[20230529,5.17,450,"SJ"],[20230530,5.17,450,"SJ"],[20230531,5.11,450,"SJ"],[20230601,5.11,450,"SJ"],[20230602,5.21,450,"SJ"],[20230603,5.21,450,"SJ"],[20230604,5.21,450,"SJ"],[20230605,5.17,450,"SJ"],[20230606,5.04,450,"SJ"],[20230607,4.98,450,"SJ"],[20230608,4.95,450,"SJ"],[20230609,4.96,450,"SJ"],[20230610,4.96,450,"SJ"],[20230611,4.96,450,"SJ"],[20230612,5.06,450,"SJ"],[20230613,5.05,450,"SJ"],[20230614,5.06,450,"SJ"],[20230615,4.98,450,"SJ"],[20230616,5.02,450,"SJ"],[20230617,5.02,450,"SJ"],[20230618,5.02,450,"SJ"],[20230619,4.94,450,"SJ"],[20230620,4.87,450,"SJ"],[20230621,4.79,450,"SJ"],[20230622,4.79,450,"SJ"],[20230623,4.79,450,"SJ"],[20230624,4.79,450,"SJ"],[20230625,4.79,450,"SJ"],[20230626,4.74,450,"SJ"],[20230627,4.88,250,"SJ"],[20230628,4.88,250,"SJ"],[20230629,4.94,250,"SJ"],[20230630,5.02,250,"SJ"],[20230701,5.02,250,"SJ"],[20230702,5.02,250,"SJ"],[20230703,5.09,250,"SJ"],[20230704,5.1,250,"SJ"],[20230705,5.11,250,"SJ"],[20230706,5.11,250,"SJ"],[20230707,5.08,250,"SJ"],[20230708,5.08,250,"SJ"],[20230709,5.08,250,"SJ"],[20230710,5.14,250,"SJ"],[20230711,5.17,250,"SJ"],[20230712,5.16,250,"SJ"],[20230713,5.2,250,"SJ"],[20230714,5.2,250,"SJ"],[20230715,5.2,250,"SJ"],[20230716,5.2,250,"SJ"],[20230717,5.19,250,"SJ"],[20230718,5.2,350,"SJ"],[20230719,5.19,400,"SJ"],[20230720,5.15,400,"SJ"],[20230721,5.15,400,"SJ"],[20230722,5.15,400,"SJ"],[20230723,5.15,400,"SJ"],[20230724,5.17,150,"SJ"],[20230725,5.29,150,"SJ"],[20230726,5.24,150,"SJ"],[20230727,5.23,150,"SJ"],[20230728,5.26,150,"SJ"],[20230729,5.26,150,"SJ"],[20230730,5.26,150,"SJ"],[20230731,5.31,200,"SJ"],[20230801,5.28,200,"SJ"],[20230802,5.29,200,"SJ"],[20230803,5.24,200,"SJ"],[20230804,5.24,100,"SJ"],[20230805,5.24,100,"SJ"],[20230806,5.24,100,"SJ"],[20230807,5.18,100,"SJ"],[20230808,5.23,200,"SJ"],[20230809,5.22,250,"SJ"],[20230810,5.25,300,"SJ"],[20230811,5.13,300,"SJ"],[20230812,5.13,300,"SJ"],[20230813,5.13,300,"SJ"],[20230814,5.14,300,"SJ"],[20230815,5.12,300,"SJ"],[20230816,5.11,300,"SJ"],[20230817,5.22,300,"SJ"],[20230818,5.19,100,"SJ"],[20230819,5.19,100,"SJ"],[20230820,5.19,100,"SJ"],[20230821,5.18,200,"SJ"],[20230822,5.12,300,"SJ"],[20230823,4.98,300,"SJ"],[20230824,4.91,300,"SJ"],[20230825,4.86,400,"SJ"],[20230826,4.86,400,"SJ"],[20230827,4.86,400,"SJ"],[20230828,4.95,450,"SJ"],[20230829,5.14,450,"SJ"],[20230830,5.16,450,"SJ"],[20230831,5.16,450,"SJ"],[20230901,5.15,350,"SJ"],[20230902,5.15,350,"SJ"],[20230903,5.15,350,"SJ"],[20230904,5.27,300,"SJ"],[20230905,5.23,300,"SJ"],[20230906,5.3,200,"SJ"],[20230907,5.23,200,"SJ"],[20230908,5.21,300,"SJ"],[20230909,5.21,300,"SJ"],[20230910,5.21,300,"SJ"],[20230911,5.25,400,"SJ"],[20230912,5.22,400,"SJ"],[20230913,5.19,550,"SJ"],[20230914,5.16,550,"SJ"],[20230915,5.21,550,"SJ"],[20230916,5.21,550,"SJ"],[20230917,5.21,550,"SJ"],[20230918,5.28,350,"SJ"],[20230919,5.26,250,"SJ"],[20230920,5.24,150,"SJ"],[20230921,5.19,150,"SJ"],[20230922,5.23,300,"SJ"],[20230923,5.23,300,"SJ"],[20230924,5.23,300,"SJ"],[20230925,5.15,300,"SJ"],[20230926,5.08,300,"SJ"],[20230927,5.11,300,"SJ"],[20230928,5.12,200,"SJ"],[20230929,5.12,200,"SJ"],[20230930,5.12,200,"SJ"],[20231001,5.12,200,"SJ"],[20231002,5.12,200,"SJ"],[20231003,5.12,200,"SJ"],[20231004,5.12,200,"SJ"],[20231005,5.12,200,"SJ"],[20231006,5.12,200,"SJ"],[20231007,5.12,450,"SJ"],[20231008,5.12,450,"SJ"],[20231009,5.06,300,"SJ"],[20231010,5.03,300,"SJ"],[20231011,5.02,300,"SJ"],[20231012,5.09,300,"SJ"],[20231013,4.92,300,"SJ"],[20231014,4.92,300,"SJ"],[20231015,4.92,300,"SJ"],[20231016,4.9,300,"SJ"],[20231017,4.92,300,"SJ"],[20231018,4.84,300,"SJ"],[20231019,4.82,300,"SJ"],[20231020,4.8,300,"SJ"],[20231021,4.8,300,"SJ"],[20231022,4.8,300,"SJ"],[20231023,4.68,200,"SJ"],[20231024,4.87,100,"SJ"],[20231025,4.98,100,"SJ"],[20231026,4.93,100,"SJ"],[20231027,4.97,100,"SJ"],[20231028,4.97,100,"SJ"],[20231029,4.97,100,"SJ"],[20231030,5.14,200,"SJ"],[20231031,5.14,200,"SJ"],[20231101,5.19,300,"SJ"],[20231102,5.18,300,"SJ"],[20231103,5.17,300,"SJ"],[20231104,5.17,300,"SJ"],[20231105,5.17,300,"SJ"],[20231106,5.19,300,"SJ"],[20231107,5.24,400,"SJ"],[20231108,5.28,400,"SJ"],[20231109,5.22,400,"SJ"],[20231110,5.26,500,"SJ"],[20231111,5.26,500,"SJ"],[20231112,5.26,500,"SJ"],[20231113,5.32,500,"SJ"],[20231114,5.27,400,"SJ"],[20231115,5.29,300,"SJ"],[20231116,5.24,300,"SJ"],[20231117,5.27,300,"SJ"],[20231118,5.27,300,"SJ"],[20231119,5.27,300,"SJ"],[20231120,5.37,500,"SJ"],[20231121,5.33,500,"SJ"],[20231122,5.6,500,"SJ"],[20231123,5.47,500,"SJ"],[20231124,5.48,400,"SJ"],[20231125,5.48,400,"SJ"],[20231126,5.48,400,"SJ"],[20231127,5.48,500,"SJ"],[20231128,5.4,500,"SJ"],[20231129,5.41,300,"SJ"],[20231130,5.41,200,"SJ"],[20231201,5.44,200,"SJ"],[20231202,5.44,200,"SJ"],[20231203,5.44,200,"SJ"],[20231204,5.51,200,"SJ"],[20231205,5.5,200,"SJ"],[20231206,5.58,200,"SJ"],[20231207,5.51,200,"SJ"],[20231208,5.33,200,"SJ"],[20231209,5.33,200,"SJ"],[20231210,5.33,200,"SJ"],[20231211,5.37,300,"SJ"],[20231212,5.44,100,"SJ"],[20231213,5.48,100,"SJ"],[20231214,5.56,50,"SJ"],[20231215,5.65,50,"SJ"],[20231216,5.65,50,"SJ"],[20231217,5.65,50,"SJ"],[20231218,5.61,50,"SJ"],[20231219,5.55,100,"SJ"],[20231220,5.51,200,"SJ"],[20231221,5.53,200,"SJ"],[20231222,5.42,200,"SJ"],[20231223,5.42,200,"SJ"],[20231224,5.42,200,"SJ"],[20231225,5.41,50,"SJ"],[20231226,5.34,1,"SJ"],[20231227,5.31,-100,"SJ"],[20231228,5.84,-100,"SJ"],[20231229,5.78,-100,"SJ"],[20231230,5.78,-100,"SJ"],[20231231,5.78,-100,"SJ"],[20240101,5.78,-100,"SJ"],[20240102,5.82,1,"SJ"],[20240103,5.85,1,"SJ"],[20240104,5.87,1,"SJ"],[20240105,5.65,50,"SJ"],[20240106,5.65,50,"SJ"],[20240107,5.65,50,"SJ"],[20240108,5.49,150,"SJ"],[20240109,6.04,150,"SJ"],[20240110,5.93,100,"SJ"],[20240111,5.93,100,"SJ"],[20240112,5.89,100,"SJ"],[20240113,5.89,100,"SJ"],[20240114,5.89,100,"SJ"],[20240115,6.09,100,"SJ"],[20240116,6.1,200,"SJ"],[20240117,6.26,300,"SJ"],[20240118,6.19,300,"SJ"],[20240119,5.81,300,"SJ"],[20240120,5.81,300,"SJ"],[20240121,5.81,300,"SJ"],[20240122,5.23,400,"SJ"],[20240123,4.83,400,"SJ"],[20240124,4.89,200,"SJ"],[20240125,5.01,150,"SJ"],[20240126,4.97,150,"SJ"],[20240127,4.97,150,"SJ"],[20240128,4.97,150,"SJ"],[20240129,4.74,150,"SJ"],[20240130,4.6,250,"SJ"],[20240131,4.25,250,"SJ"],[20240201,4.11,250,"SJ"],[20240202,3.98,250,"SJ"],[20240203,3.98,250,"SJ"],[20240204,3.98,150,"SJ"],[20240205,3.58,50,"SJ"],[20240206,3.26,50,"SJ"],[20240207,3.03,50,"SJ"],[20240208,3.26,50,"SJ"],[20240209,3.26,50,"SJ"],[20240210,3.26,50,"SJ"],[20240211,3.26,50,"SJ"],[20240212,3.26,50,"SJ"],[20240213,3.26,50,"SJ"],[20240214,3.26,50,"SJ"],[20240215,3.26,50,"SJ"],[20240216,3.26,50,"SJ"],[20240217,3.26,50,"SJ"],[20240218,3.26,50,"SJ"],[20240219,3.52,-50,"SJ"],[20240220,3.54,-50,"SJ"],[20240221,3.69,-50,"SJ"],[20240222,3.89,-50,"SJ"],[20240223,4.02,-50,"SJ"],[20240224,4.02,-50,"SJ"],[20240225,4.02,-50,"SJ"],[20240226,4.14,50,"SJ"],[20240227,4.24,50,"SJ"],[20240228,3.82,50,"SJ"],[20240229,3.96,50,"SJ"],[20240301,4.04,50,"SJ"],[20240302,4.04,50,"SJ"],[20240303,4.04,50,"SJ"],[20240304,3.95,250,"SJ"],[20240305,3.79,350,"SJ"],[20240306,3.92,400,"SJ"],[20240307,3.94,400,"SJ"],[20240308,3.94,300,"SJ"],[20240309,3.94,300,"SJ"],[20240310,3.94,300,"SJ"],[20240311,4.02,200,"SJ"],[20240312,4.14,300,"SJ"],[20240313,4.14,300,"SJ"],[20240314,4.11,400,"SJ"],[20240315,4.26,400,"SJ"],[20240316,4.26,400,"SJ"],[20240317,4.26,400,"SJ"],[20240318,4.32,300,"SJ"],[20240319,4.44,350,"SJ"],[20240320,4.45,350,"SJ"],[20240321,4.51,350,"SJ"],[20240322,4.43,450,"SJ"],[20240323,4.43,450,"SJ"],[20240324,4.43,450,"SJ"],[20240325,4.37,450,"SJ"],[20240326,4.35,450,"SJ"],[20240327,4.22,350,"SJ"],[20240328,4.3,250,"SJ"],[20240329,4.41,250,"SJ"],[20240330,4.41,250,"SJ"],[20240331,4.41,250,"SJ"],[20240401,4.54,450,"SJ"],[20240402,4.99,500,"SJ"],[20240403,4.76,450,"SJ"],[20240404,4.76,450,"SJ"],[20240405,4.76,450,"SJ"],[20240406,4.76,450,"SJ"],[20240407,4.76,450,"SJ"],[20240408,5.24,550,"SJ"],[20240409,5.06,650,"SJ"],[20240410,4.86,650,"SJ"],[20240411,4.76,550,"SJ"],[20240412,4.66,450,"SJ"],[20240413,4.66,450,"SJ"],[20240414,4.66,450,"SJ"],[20240415,4.19,400,"SJ"],[20240416,3.77,400,"SJ"],[20240417,3.92,500,"SJ"],[20240418,3.85,450,"SJ"],[20240419,3.85,300,"SJ"],[20240420,3.85,300,"SJ"],[20240421,3.85,300,"SJ"],[20240422,3.7,450,"SJ"],[20240423,3.77,450,"SJ"],[20240424,3.89,350,"SJ"],[20240425,4.15,250,"SJ"],[20240426,4.06,350,"SJ"],[20240427,4.06,350,"SJ"],[20240428,4.06,400,"SJ"],[20240429,4.1,400,"SJ"],[20240430,4.1,450,"SJ"]]
[[{"ZGB":"679156000","LTGB":"677367400","MGSY":"0.0900","JLR":"60780560.0300","code":"000818","name":"\u822a\u9526\u79d1\u6280","zycp":"\u6db2\u78b1","zybl":0.32339318035304}],[{"ZGB":"2058036276","LTGB":"2058036276","MGSY":"0.0800","JLR":"149888198.2500","code":"601678","name":"\u6ee8\u5316\u80a1\u4efd","zycp":"\u5176\u4ed6\u4e1a\u52a1","zybl":0.28336201031404}],[{"ZGB":"480000000","LTGB":"136200000","MGSY":"0.2173","JLR":"104296555.8500","code":"301256","name":"\u534e\u878d\u5316\u5b66","zycp":"\u94be\u4ea7\u54c1","zybl":0.75229288390368}],[{"ZGB":"387709384","LTGB":"315594000","MGSY":"-0.1200","JLR":"-46267751.4500","code":"600319","name":"\u4e9a\u661f\u5316\u5b66","zycp":"\u6c2f\u5316\u805a\u4e59\u70ef","zybl":0.58691720471045}],[{"ZGB":"1156399976","LTGB":"1156399976","MGSY":"0.2569","JLR":"297090119.4200","code":"600618","name":"\u6c2f\u78b1\u5316\u5de5","zycp":"\u70e7\u78b1","zybl":0.33648646801933}]]