kline_day2026={"code":0,"msg":"","data":{"sz000651":{"day":[["2024-03-13","39.19","39.48","39.56","38.93","419753.00",{},"0.75","164961.24","0.00","0.00"],["2024-03-14","39.33","39.55","40.03","39.31","348136.00",{},"0.62","138358.08","0.00","0.00"],["2024-03-15","39.59","38.82","39.61","38.51","485509.00",{},"0.87","188510.15","0.00","0.00"],["2024-03-18","38.84","38.30","38.89","38.02","523705.00",{},"0.94","200574.74","0.00","0.00"],["2024-03-19","38.25","38.28","38.57","38.10","308844.00",{},"0.55","118557.13","0.00","0.00"],["2024-03-20","38.26","38.25","38.46","37.75","316233.00",{},"0.57","120699.77","0.00","0.00"],["2024-03-21","38.30","37.92","38.39","37.80","311924.00",{},"0.56","118509.92","0.00","0.00"],["2024-03-22","37.90","38.14","38.25","37.77","294905.00",{},"0.53","112253.68","0.00","0.00"],["2024-03-25","38.01","38.16","38.62","37.85","336788.00",{},"0.60","128835.34","0.00","0.00"],["2024-03-26","38.14","38.10","38.33","37.80","335209.00",{},"0.60","127435.94","0.00","0.00"],["2024-03-27","38.02","38.67","39.08","38.02","458120.00",{},"0.82","177677.41","0.00","0.00"],["2024-03-28","38.95","39.20","39.50","38.38","460441.00",{},"0.82","179938.67","0.00","0.00"],["2024-03-29","39.10","39.31","39.45","38.88","235858.00",{},"0.42","92642.17","0.00","0.00"],["2024-04-01","39.50","40.12","40.28","39.46","385076.00",{},"0.69","154067.72","0.00","0.00"],["2024-04-02","40.00","39.99","40.39","39.81","309175.00",{},"0.55","124031.36","0.00","0.00"],["2024-04-03","39.96","40.37","40.48","39.86","255374.00",{},"0.46","102586.68","0.00","0.00"],["2024-04-08","40.36","39.57","40.36","39.40","367134.00",{},"0.66","145818.22","0.00","0.00"],["2024-04-09","39.50","38.10","39.60","38.05","587518.00",{},"1.05","226710.78","0.00","0.00"],["2024-04-10","38.08","37.92","38.65","37.80","374312.00",{},"0.67","142572.53","0.00","0.00"],["2024-04-11","37.79","37.90","38.00","37.45","288705.00",{},"0.52","109057.13","0.00","0.00"],["2024-04-12","37.95","38.18","38.55","37.77","328349.00",{},"0.59","125580.96","0.00","0.00"],["2024-04-15","38.33","39.40","39.43","38.19","466934.00",{},"0.84","181964.56","0.00","0.00"],["2024-04-16","39.26","39.38","39.76","38.87","432950.00",{},"0.78","170434.23","0.00","0.00"],["2024-04-17","39.13","39.57","39.58","38.40","373531.00",{},"0.67","145921.52","0.00","0.00"],["2024-04-18","39.45","40.00","40.60","39.31","498592.00",{},"0.89","199987.84","0.00","0.00"],["2024-04-19","39.71","39.94","40.13","39.64","273686.00",{},"0.49","109093.33","0.00","0.00"],["2024-04-22","39.92","39.57","40.47","39.39","312519.00",{},"0.56","124635.00","0.00","0.00"],["2024-04-23","39.38","39.15","39.55","38.67","286777.00",{},"0.51","111933.41","0.00","0.00"],["2024-04-24","39.01","38.87","39.20","38.50","235063.00",{},"0.42","91043.11","0.00","0.00"],["2024-04-25","38.80","38.95","39.17","38.70","161404.00",{},"0.29","62872.64","0.00","0.00"],["2024-04-26","39.09","39.50","39.55","38.91","296995.00",{},"0.53","116713.03","0.00","0.00"],["2024-04-29","39.56","40.51","40.96","39.10","525006.00",{},"0.94","211412.28","0.00","0.00"],["2024-04-30","41.00","42.12","42.75","40.55","980636.00",{},"1.76","411001.66","0.00","0.00"],["2024-05-06","42.60","43.41","43.73","42.31","754279.00",{},"1.35","324658.50","0.00","0.00"],["2024-05-07","43.09","42.67","43.31","42.65","421694.00",{},"0.76","180683.58","0.00","0.00"],["2024-05-08","42.63","42.20","42.84","42.15","301918.00",{},"0.54","128066.25","0.00","0.00"],["2024-05-09","42.31","42.68","42.75","42.10","293784.00",{},"0.53","124887.22","0.00","0.00"],["2024-05-10","42.70","43.22","43.36","42.67","396756.00",{},"0.71","171011.92","0.00","0.00"],["2024-05-13","43.38","43.58","43.83","42.85","341803.00",{},"0.61","148577.04","0.00","0.00"],["2024-05-14","43.55","42.64","43.57","42.24","395549.00",{},"0.71","168902.13","0.00","0.00"],["2024-05-15","42.40","42.76","43.21","42.38","249568.00",{},"0.45","106907.56","0.00","0.00"],["2024-05-16","42.70","42.34","42.74","42.16","316833.00",{},"0.57","134334.53","0.00","0.00"],["2024-05-17","42.30","42.25","42.45","41.52","425708.00",{},"0.76","178403.23","0.00","0.00"],["2024-05-20","42.33","41.88","42.71","41.72","375277.00",{},"0.67","157408.39","0.00","0.00"],["2024-05-21","41.80","41.80","42.01","41.50","351661.00",{},"0.63","146963.60","0.00","0.00"],["2024-05-22","41.85","41.56","41.86","41.41","256623.00",{},"0.46","106808.15","0.00","0.00"],["2024-05-23","41.56","41.22","41.57","40.95","345157.00",{},"0.62","142089.28","0.00","0.00"],["2024-05-24","41.00","41.17","41.48","40.90","230410.00",{},"0.41","95066.78","0.00","0.00"],["2024-05-27","41.13","41.92","42.13","41.06","397296.00",{},"0.71","165920.85","0.00","0.00"],["2024-05-28","41.92","41.56","42.04","41.36","256027.00",{},"0.46","106431.70","0.00","0.00"],["2024-05-29","41.50","41.18","41.74","41.18","256846.00",{},"0.46","106181.33","0.00","0.00"],["2024-05-30","41.10","41.10","41.50","40.95","201416.00",{},"0.36","83025.81","0.00","0.00"],["2024-05-31","41.35","40.70","41.46","40.70","269973.00",{},"0.48","110647.80","0.00","0.00"],["2024-06-03","40.73","41.48","41.70","40.62","313903.00",{},"0.56","129843.39","0.00","0.00"],["2024-06-04","41.35","41.58","41.71","40.88","240686.00",{},"0.43","99611.78","0.00","0.00"],["2024-06-05","41.59","40.90","41.89","40.85","259017.00",{},"0.46","106575.08","0.00","0.00"],["2024-06-06","40.78","41.51","41.85","40.76","401031.00",{},"0.72","166192.67","0.00","0.00"],["2024-06-07","41.35","41.10","41.62","40.78","319127.00",{},"0.57","131010.99","0.00","0.00"],["2024-06-11","40.95","40.57","41.29","40.08","375883.00",{},"0.67","152308.28","0.00","0.00"],["2024-06-12","40.44","40.71","40.88","39.98","233907.00",{},"0.42","94688.06","0.00","0.00"],["2024-06-13","40.71","40.23","41.02","40.20","264388.00",{},"0.47","107099.99","0.00","0.00"],["2024-06-14","40.24","40.93","40.95","40.09","316202.00",{},"0.57","128579.86","0.00","0.00"],["2024-06-17","40.70","40.36","41.12","40.22","301089.00",{},"0.54","122157.60","0.00","0.00"],["2024-06-18","40.25","40.41","40.50","40.00","189857.00",{},"0.34","76435.34","0.00","0.00"],["2024-06-19","40.31","39.98","40.35","39.47","291053.00",{},"0.52","116216.63","0.00","0.00"],["2024-06-20","39.95","39.77","40.16","39.56","235288.00",{},"0.42","93721.64","0.00","0.00"],["2024-06-21","39.70","39.71","39.94","39.33","247595.00",{},"0.44","98103.26","0.00","0.00"],["2024-06-24","39.55","40.05","40.23","39.50","291104.00",{},"0.52","116339.80","0.00","0.00"],["2024-06-25","39.95","40.43","40.86","39.82","284573.00",{},"0.51","114847.68","0.00","0.00"],["2024-06-26","40.43","39.91","40.60","39.81","253622.00",{},"0.45","101465.48","0.00","0.00"],["2024-06-27","39.77","39.48","39.91","38.91","373421.00",{},"0.67","146735.99","0.00","0.00"],["2024-06-28","39.23","39.22","39.70","39.05","278755.00",{},"0.50","109602.50","0.00","0.00"],["2024-07-01","39.02","38.90","39.50","38.75","275961.00",{},"0.49","107506.24","0.00","0.00"],["2024-07-02","38.80","38.26","38.89","38.05","398884.00",{},"0.71","153031.95","0.00","0.00"],["2024-07-03","38.23","38.13","38.46","38.02","244245.00",{},"0.44","93229.02","0.00","0.00"],["2024-07-04","38.15","38.02","38.70","37.82","370594.00",{},"0.66","141589.28","0.00","0.00"],["2024-07-05","38.01","37.70","38.24","37.20","390273.00",{},"0.70","146674.95","0.00","0.00"],["2024-07-08","37.67","37.95","38.00","37.43","272603.00",{},"0.49","103147.71","0.00","0.00"],["2024-07-09","37.98","38.38","38.46","37.73","301847.00",{},"0.54","115194.82","0.00","0.00"],["2024-07-10","38.38","37.88","38.55","37.66","295701.00",{},"0.53","112362.51","0.00","0.00"],["2024-07-11","38.18","38.68","38.78","38.02","333476.00",{},"0.60","128324.97","0.00","0.00"],["2024-07-12","38.50","38.87","39.05","38.38","336148.00",{},"0.60","130293.67","0.00","0.00"],["2024-07-15","38.86","38.63","38.99","38.41","211502.00",{},"0.38","81820.81","0.00","0.00"],["2024-07-16","38.65","38.48","38.75","38.13","252866.00",{},"0.45","97087.63","0.00","0.00"],["2024-07-17","38.30","38.41","38.54","37.80","323609.00",{},"0.58","123375.06","0.00","0.00"],["2024-07-18","38.23","39.36","39.41","38.11","424681.00",{},"0.76","165479.30","0.00","0.00"],["2024-07-19","39.27","39.25","39.30","38.80","254267.00",{},"0.46","99445.59","0.00","0.00"],["2024-07-22","39.20","38.86","39.40","38.71","242172.00",{},"0.43","94219.67","0.00","0.00"],["2024-07-23","38.83","38.10","38.91","38.10","234763.00",{},"0.42","89951.42","0.00","0.00"],["2024-07-24","38.07","37.16","38.10","37.00","370313.00",{},"0.66","138429.38","0.00","0.00"],["2024-07-25","37.08","37.39","37.57","36.74","265089.00",{},"0.47","98865.11","0.00","0.00"],["2024-07-26","38.99","39.83","39.93","38.90","938741.00",{},"1.68","370752.38","0.00","0.00"],["2024-07-29","40.07","39.83","40.35","39.50","354714.00",{},"0.64","141218.87","0.00","0.00"],["2024-07-30","39.70","38.99","39.72","38.66","374062.00",{},"0.67","145812.09","0.00","0.00"],["2024-07-31","38.86","40.02","40.21","38.69","435185.00",{},"0.78","173090.00","0.00","0.00"],["2024-08-01","39.82","40.62","40.97","39.82","426966.00",{},"0.76","173417.66","0.00","0.00"],["2024-08-02","40.49","40.65","41.03","40.09","305269.00",{},"0.55","124150.77","0.00","0.00"],["2024-08-05","40.60","41.11","41.79","40.55","614862.00",{},"1.11","254471.18","0.00","0.00"],["2024-08-06","41.11","40.68","41.49","40.29","356468.00",{},"0.64","144865.44","0.00","0.00"],["2024-08-07","40.58","40.47","40.70","40.06","261813.00",{},"0.47","105864.06","0.00","0.00"],["2024-08-08","40.46","40.48","40.75","40.26","226216.00",{},"0.41","91705.71","0.00","0.00"],["2024-08-09","40.48","40.30","40.72","40.22","189369.00",{},"0.34","76591.13","0.00","0.00"],["2024-08-12","40.11","40.33","40.75","40.07","174851.00",{},"0.32","70685.80","0.00","0.00"],["2024-08-13","40.38","40.23","40.45","39.73","194762.00",{},"0.35","77996.21","0.00","0.00"],["2024-08-14","40.23","40.12","40.32","39.82","129686.00",{},"0.23","52057.90","0.00","0.00"],["2024-08-15","40.06","40.52","40.84","39.85","260145.00",{},"0.47","105363.49","0.00","0.00"],["2024-08-16","40.65","41.02","41.15","40.45","235086.00",{},"0.42","96144.98","0.00","0.00"],["2024-08-19","40.82","40.74","41.39","40.41","249513.00",{},"0.45","101662.84","0.00","0.00"],["2024-08-20","40.74","40.96","41.06","40.31","236226.00",{},"0.43","96448.80","0.00","0.00"],["2024-08-21","40.80","40.83","41.18","40.51","187463.00",{},"0.34","76539.95","0.00","0.00"],["2024-08-22","41.00","41.26","41.39","40.79","324861.00",{},"0.59","133613.21","0.00","0.00"],["2024-08-23","41.27","42.04","42.18","41.12","457705.00",{},"0.83","191676.41","0.00","0.00"],["2024-08-26","42.18","42.07","42.30","41.68","347870.00",{},"0.63","146153.18","0.00","0.00"],["2024-08-27","42.03","41.77","42.03","41.63","314714.00",{},"0.57","131472.28","0.00","0.00"],["2024-08-28","39.45","38.80","39.50","38.36","405557.00",{"nd":"2023","fh_sh":"23.8","djr":"2024-08-27","cqr":"2024-08-28","FHcontent":"10\u6d3e23.8\u5143"},"0.73","157210.39","0.00","0.00"],["2024-08-29","38.79","38.81","39.45","38.78","277056.00",{},"0.50","108176.27","0.00","0.00"],["2024-08-30","38.66","39.70","40.38","38.36","470828.00",{},"0.85","186048.30","0.00","0.00"],["2024-09-02","39.80","40.05","40.58","39.61","432074.00",{},"0.78","173411.69","0.00","0.00"],["2024-09-03","40.01","40.63","40.83","40.01","297735.00",{},"0.54","120684.16","0.00","0.00"],["2024-09-04","40.52","40.53","40.90","40.23","251925.00",{},"0.45","102277.18","0.00","0.00"],["2024-09-05","40.53","40.34","40.88","39.95","233588.00",{},"0.42","94034.01","0.00","0.00"],["2024-09-06","40.33","39.96","40.53","39.94","167399.00",{},"0.30","67302.52","0.00","0.00"],["2024-09-09","39.95","38.90","39.95","38.83","305816.00",{},"0.55","119614.17","0.00","0.00"],["2024-09-10","38.90","39.00","39.28","38.82","169145.00",{},"0.31","66056.54","0.00","0.00"],["2024-09-11","38.86","39.09","39.58","38.56","234141.00",{},"0.42","91815.00","0.00","0.00"],["2024-09-12","39.02","38.66","39.24","38.28","288480.00",{},"0.52","111544.68","0.00","0.00"],["2024-09-13","38.67","39.24","39.57","38.61","263329.00",{},"0.47","103504.31","0.00","0.00"],["2024-09-18","39.27","40.52","40.57","39.19","351814.00",{},"0.63","141619.59","0.00","0.00"],["2024-09-19","40.00","40.65","40.71","39.61","325759.00",{},"0.59","131777.42","0.00","0.00"],["2024-09-20","40.70","41.07","41.20","40.52","318398.00",{},"0.57","130279.08","0.00","0.00"],["2024-09-23","41.07","41.43","41.63","40.94","266905.00",{},"0.48","110601.34","0.00","0.00"],["2024-09-24","41.85","41.48","41.85","40.60","526593.00",{},"0.95","216929.61","0.00","0.00"],["2024-09-25","41.99","42.48","43.08","41.95","647684.00",{},"1.17","276299.42","0.00","0.00"],["2024-09-26","42.70","44.38","44.40","42.45","601930.00",{},"1.09","261672.16","0.00","0.00"],["2024-09-27","45.12","44.40","45.50","43.55","912502.00",{},"1.65","405094.11","0.00","0.00"],["2024-09-30","45.51","47.94","48.12","45.50","1386869.00",{},"2.50","650659.45","0.00","0.00"],["2024-10-08","52.73","51.50","52.73","49.21","1294674.00",{},"2.33","664359.93","0.00","0.00"],["2024-10-09","50.45","47.93","50.45","46.85","1105212.00",{},"1.99","537503.91","0.00","0.00"],["2024-10-10","48.17","49.65","50.43","48.17","735228.00",{},"1.33","364380.78","0.00","0.00"],["2024-10-11","49.66","48.59","49.87","48.22","427100.00",{},"0.77","209384.60","0.00","0.00"],["2024-10-14","48.66","49.84","50.38","48.66","538686.00",{},"0.97","267583.59","0.00","0.00"],["2024-10-15","49.78","48.57","49.99","48.53","356013.00",{},"0.64","175166.94","0.00","0.00"],["2024-10-16","47.98","47.47","48.06","46.88","454361.00",{},"0.82","215966.64","0.00","0.00"],["2024-10-17","47.68","46.61","48.27","46.57","386123.00",{},"0.70","182762.03","0.00","0.00"],["2024-10-18","46.49","47.30","47.98","46.24","470059.00",{},"0.85","221021.95","0.00","0.00"],["2024-10-21","47.30","47.00","47.37","46.24","474467.00",{},"0.86","222127.35","0.00","0.00"],["2024-10-22","46.98","47.78","48.44","46.80","422341.00",{},"0.77","201615.61","0.00","0.00"],["2024-10-23","47.88","47.93","48.43","47.58","326939.00",{},"0.59","157017.52","0.00","0.00"],["2024-10-24","47.66","47.38","47.93","47.21","194601.00",{},"0.35","92413.28","0.00","0.00"],["2024-10-25","47.30","46.99","47.38","46.80","261745.00",{},"0.47","123094.95","0.00","0.00"],["2024-10-28","46.99","46.76","47.33","46.37","279107.00",{},"0.51","130547.33","0.00","0.00"],["2024-10-29","46.81","46.59","47.34","46.51","282159.00",{},"0.51","132010.77","0.00","0.00"],["2024-10-30","46.59","45.78","47.03","45.41","408391.00",{},"0.74","187597.29","0.00","0.00"],["2024-10-31","44.50","43.50","44.70","43.08","1049915.00",{},"1.90","457639.11","0.00","0.00"],["2024-11-01","43.50","43.52","43.95","43.20","542050.00",{},"0.98","236269.82","0.00","0.00"],["2024-11-04","43.60","43.30","43.66","42.86","545477.00",{},"0.99","235325.94","0.00","0.00"],["2024-11-05","43.30","43.90","43.97","42.82","631994.00",{},"1.15","274938.36","0.00","0.00"],["2024-11-06","43.80","42.84","43.81","42.67","799865.00",{},"1.45","345306.82","0.00","0.00"],["2024-11-07","42.66","44.26","44.26","42.53","799968.00",{},"1.45","347930.37","0.00","0.00"],["2024-11-08","44.60","44.25","45.12","43.80","813827.00",{},"1.48","361119.61","0.00","0.00"],["2024-11-11","43.92","43.75","43.94","43.17","566057.00",{},"1.03","246161.57","0.00","0.00"],["2024-11-12","43.75","43.70","44.95","43.53","660718.00",{},"1.20","292116.04","0.00","0.00"],["2024-11-13","43.57","43.92","44.22","43.50","453492.00",{},"0.82","198913.41","0.00","0.00"],["2024-11-14","43.60","43.72","44.44","43.29","459934.00",{},"0.83","202348.36","0.00","0.00"],["2024-11-15","43.65","43.12","43.86","42.89","424108.00",{},"0.77","183902.51","0.00","0.00"],["2024-11-18","43.16","42.87","43.50","42.70","340397.00",{},"0.62","146767.22","0.00","0.00"],["2024-11-19","42.87","42.93","43.06","42.51","291528.00",{},"0.53","124838.59","0.00","0.00"],["2024-11-20","42.85","42.73","42.85","42.56","295771.00",{},"0.54","126241.04","0.00","0.00"],["2024-11-21","42.66","42.31","42.69","42.00","396281.00",{},"0.72","167281.12","0.00","0.00"],["2024-11-22","42.26","41.30","42.66","41.25","508145.00",{},"0.92","213030.56","0.00","0.00"],["2024-11-25","41.30","40.97","41.77","40.80","423571.00",{},"0.77","174330.56","0.00","0.00"],["2024-11-26","40.84","41.18","41.42","40.51","394506.00",{},"0.72","162012.66","0.00","0.00"],["2024-11-27","41.29","42.09","42.09","41.16","432240.00",{},"0.78","180390.72","0.00","0.00"],["2024-11-28","42.06","41.60","42.19","41.50","263825.00",{},"0.48","110148.93","0.00","0.00"],["2024-11-29","41.61","42.08","42.21","41.51","346381.00",{},"0.63","145589.32","0.00","0.00"],["2024-12-02","42.08","42.04","42.15","41.40","391868.00",{},"0.71","163913.56","0.00","0.00"],["2024-12-03","41.92","42.35","42.40","41.85","348412.00",{},"0.63","146997.65","0.00","0.00"],["2024-12-04","42.38","42.63","43.39","42.07","536984.00",{},"0.97","229799.65","0.00","0.00"],["2024-12-05","42.65","42.32","43.05","42.23","304191.00",{},"0.55","129242.34","0.00","0.00"],["2024-12-06","42.30","42.27","42.66","42.11","384860.00",{},"0.70","163209.29","0.00","0.00"],["2024-12-09","42.28","42.35","42.63","41.61","353740.00",{},"0.64","149413.33","0.00","0.00"],["2024-12-10","43.52","42.98","44.19","42.92","759261.00",{},"1.38","330608.70","0.00","0.00"],["2024-12-11","42.92","43.31","43.60","42.81","326087.00",{},"0.59","141344.89","0.00","0.00"],["2024-12-12","43.21","43.46","43.55","43.05","323960.00",{},"0.59","140321.14","0.00","0.00"],["2024-12-13","43.31","43.00","43.40","42.75","435002.00",{},"0.79","187257.86","0.00","0.00"],["2024-12-16","42.86","42.88","43.44","42.71","309204.00",{},"0.56","132867.40","0.00","0.00"],["2024-12-17","42.86","43.00","43.53","42.76","334839.00",{},"0.61","144710.44","0.00","0.00"],["2024-12-18","43.19","43.45","43.56","43.13","297198.00",{},"0.54","129056.55","0.00","0.00"],["2024-12-19","43.30","43.65","43.99","43.17","434387.00",{},"0.79","189865.58","0.00","0.00"],["2024-12-20","43.65","43.26","43.95","43.20","350966.00",{},"0.64","153016.81","0.00","0.00"],["2024-12-23","43.32","44.49","44.70","43.31","693206.00",{},"1.26","306925.25","0.00","0.00"],["2024-12-24","44.52","45.58","46.11","44.52","700826.00",{},"1.27","319236.89","0.00","0.00"],["2024-12-25","45.75","45.44","45.99","45.21","400878.00",{},"0.73","182823.45","0.00","0.00"],["2024-12-26","45.45","45.44","45.63","45.00","324527.00",{},"0.59","147069.38","0.00","0.00"],["2024-12-27","45.44","45.06","45.62","44.61","379156.00",{},"0.69","170486.69","0.00","0.00"],["2024-12-30","45.06","45.57","45.96","45.06","388822.00",{},"0.70","177501.41","0.00","0.00"],["2024-12-31","45.60","45.45","45.95","45.23","424767.00",{},"0.77","193741.57","0.00","0.00"],["2025-01-02","46.48","46.34","47.48","46.00","952532.00",{},"1.73","444978.50","0.00","0.00"],["2025-01-03","46.38","45.74","47.32","45.60","527086.00",{},"0.96","243643.50","0.00","0.00"],["2025-01-06","45.94","46.02","46.52","45.28","542128.00",{},"0.98","248990.70","0.00","0.00"],["2025-01-07","45.81","45.65","46.36","45.10","444061.00",{},"0.81","203227.28","0.00","0.00"],["2025-01-08","45.60","47.24","47.38","45.45","778213.00",{},"1.41","363943.29","0.00","0.00"],["2025-01-09","47.30","47.50","47.65","46.71","454126.00",{},"0.82","214811.92","0.00","0.00"],["2025-01-10","47.34","46.40","47.76","46.25","371613.00",{},"0.67","173449.34","0.00","0.00"],["2025-01-13","45.80","44.90","45.97","44.69","421112.00",{},"0.76","190355.70","0.00","0.00"],["2025-01-14","44.86","45.64","45.87","44.79","315822.00",{},"0.57","143415.69","0.00","0.00"],["2025-01-15","45.52","46.09","46.84","45.46","328817.00",{},"0.60","152103.83","0.00","0.00"],["2025-01-16","46.30","46.30","47.14","46.12","297938.00",{},"0.54","138688.29","0.00","0.00"],["2025-01-17","46.15","46.00","46.39","45.54","245895.00",{},"0.45","113187.53","0.00","0.00"],["2025-01-20","46.02","45.08","46.38","44.70","618773.00",{},"1.12","279712.57","0.00","0.00"],["2025-01-21","45.38","44.76","45.40","44.62","300011.00",{},"0.54","134524.89","0.00","0.00"],["2025-01-22","44.66","44.06","44.74","43.55","396856.00",{},"0.72","174697.49","0.00","0.00"],["2025-01-23","44.25","44.27","44.82","44.10","375098.00",{},"0.68","166730.33","0.00","0.00"],["2025-01-24","44.27","44.46","44.88","43.93","331517.00",{},"0.60","147527.72","0.00","0.00"],["2025-01-27","44.47","44.89","45.27","44.47","283540.00",{},"0.51","127408.38","0.00","0.00"],["2025-02-05","44.54","43.83","44.80","43.74","344665.00",{},"0.62","151480.22","0.00","0.00"],["2025-02-06","43.87","43.64","44.04","43.33","343097.00",{},"0.62","149505.51","0.00","0.00"],["2025-02-07","43.68","44.12","44.27","43.31","401399.00",{},"0.73","176319.99","0.00","0.00"],["2025-02-10","44.12","43.88","44.24","43.65","305898.00",{},"0.55","134123.30","0.00","0.00"],["2025-02-11","43.97","43.66","44.14","43.45","291797.00",{},"0.53","127554.63","0.00","0.00"],["2025-02-12","43.65","43.76","43.88","43.33","270728.00",{},"0.49","117841.28","0.00","0.00"],["2025-02-13","43.70","43.82","44.05","43.56","338051.00",{},"0.61","148343.61","0.00","0.00"],["2025-02-14","43.70","43.99","44.27","43.70","281229.00",{},"0.51","123828.03","0.00","0.00"],["2025-02-17","43.81","43.67","43.99","43.28","371431.00",{},"0.67","161502.43","0.00","0.00"],["2025-02-18","43.50","43.03","43.59","42.93","430422.00",{},"0.78","185904.72","0.00","0.00"],["2025-02-19","43.04","41.94","43.09","41.76","950387.00",{},"1.72","399786.97","0.00","0.00"],["2025-02-20","41.85","41.85","41.98","41.33","624175.00",{},"1.13","259978.95","0.00","0.00"],["2025-02-21","41.84","41.36","41.84","40.84","819511.00",{},"1.49","337347.44","0.00","0.00"],["2025-02-24","41.16","41.27","41.58","40.90","537526.00",{},"0.97","221844.98","0.00","0.00"],["2025-02-25","41.18","40.50","41.19","40.40","666442.00",{},"1.21","271282.04","0.00","0.00"],["2025-02-26","40.50","40.92","41.06","40.50","489297.00",{},"0.89","199574.25","0.00","0.00"],["2025-02-27","40.95","41.43","41.61","40.94","737997.00",{},"1.34","305230.17","0.00","0.00"],["2025-02-28","41.38","40.85","41.87","40.81","613728.00",{},"1.11","253115.16","0.00","0.00"],["2025-03-03","40.84","40.56","41.02","40.45","419939.00",{},"0.76","170921.01","0.00","0.00"],["2025-03-04","41.95","41.69","42.45","41.58","1100128.00",{},"1.99","462644.74","0.00","0.00"],["2025-03-05","41.73","42.06","42.20","41.44","519028.00",{},"0.94","217670.86","0.00","0.00"],["2025-03-06","42.15","42.11","42.20","41.69","453774.00",{},"0.82","190683.75","0.00","0.00"],["2025-03-07","41.99","41.86","42.22","41.74","314475.00",{},"0.57","131734.52","0.00","0.00"],["2025-03-10","41.86","42.25","42.25","41.55","365831.00",{},"0.66","153523.85","0.00","0.00"],["2025-03-11","41.90","42.35","42.51","41.86","348545.00",{},"0.63","146962.61","0.00","0.00"],["2025-03-12","42.36","42.12","42.40","41.93","329320.00",{},"0.60","138824.96","0.00","0.00"],["2025-03-13","42.10","42.53","42.92","42.02","507058.00",{},"0.92","216180.92","0.00","0.00"],["2025-03-14","42.54","43.20","43.40","42.54","516622.00",{},"0.94","222757.45","0.00","0.00"],["2025-03-17","43.30","43.30","43.57","43.08","355248.00",{},"0.64","153773.66","0.00","0.00"],["2025-03-18","43.46","43.77","44.16","43.22","431629.00",{},"0.78","188562.39","0.00","0.00"],["2025-03-19","43.85","43.61","43.90","43.33","293419.00",{},"0.53","127843.07","0.00","0.00"],["2025-03-20","43.57","42.71","43.66","42.69","439162.00",{},"0.80","188906.72","0.00","0.00"],["2025-03-21","42.79","43.74","43.86","42.79","708548.00",{},"1.28","308767.44","0.00","0.00"],["2025-03-24","44.47","44.98","45.29","44.17","848866.00",{},"1.54","381444.96","0.00","0.00"],["2025-03-25","44.96","45.16","45.60","44.90","536152.00",{},"0.97","242496.07","0.00","0.00"],["2025-03-26","45.00","44.95","45.36","44.55","368421.00",{},"0.67","165203.48","0.00","0.00"],["2025-03-27","44.99","45.19","45.42","44.80","297439.00",{},"0.54","134275.22","0.00","0.00"],["2025-03-28","45.19","45.28","45.54","44.97","312834.00",{},"0.57","141704.20","0.00","0.00"],["2025-03-31","45.35","45.46","46.23","45.20","438529.00",{},"0.80","200931.41","0.00","0.00"],["2025-04-01","45.33","45.13","45.50","44.80","357329.00",{},"0.65","161412.61","0.00","0.00"],["2025-04-02","45.13","45.17","46.00","45.00","316120.00",{},"0.57","143511.85","0.00","0.00"],["2025-04-03","44.75","45.35","45.40","44.55","401416.00",{},"0.73","180826.06","0.00","0.00"],["2025-04-07","43.20","43.30","44.68","42.20","927198.00",{},"1.68","403030.86","0.00","0.00"],["2025-04-08","43.28","44.62","44.69","42.91","755973.00",{},"1.37","332761.03","0.00","0.00"],["2025-04-09","44.17","44.87","45.20","43.83","551325.00",{},"1.00","246295.98","0.00","0.00"],["2025-04-10","44.71","44.81","44.95","44.25","436562.00",{},"0.79","194950.50","0.00","0.00"],["2025-04-11","44.60","45.10","45.12","44.13","304089.00",{},"0.55","136106.47","0.00","0.00"],["2025-04-14","45.10","43.89","45.15","43.60","669546.00",{},"1.21","295492.83","0.00","0.00"],["2025-04-15","43.89","44.86","44.97","43.56","517243.00",{},"0.94","230466.22","0.00","0.00"],["2025-04-16","44.68","45.28","45.37","44.48","340481.00",{},"0.62","153082.04","0.00","0.00"],["2025-04-17","45.13","44.98","45.13","44.62","202413.00",{},"0.37","90952.08","0.00","0.00"],["2025-04-18","44.87","45.30","45.50","44.73","225438.00",{},"0.41","101987.24","0.00","0.00"],["2025-04-21","45.25","45.19","45.40","44.91","206954.00",{},"0.38","93499.16","0.00","0.00"],["2025-04-22","45.17","45.55","45.99","45.03","216665.00",{},"0.39","98644.67","0.00","0.00"],["2025-04-23","45.70","45.29","45.75","45.15","221352.00",{},"0.40","100659.76","0.00","0.00"],["2025-04-24","45.29","45.40","45.54","45.00","204351.00",{},"0.37","92544.32","0.00","0.00"],["2025-04-25","45.31","45.22","45.53","45.09","233137.00",{},"0.42","105475.04","0.00","0.00"],["2025-04-28","46.81","46.55","47.30","46.25","863704.00",{},"1.57","404600.09","0.00","0.00"],["2025-04-29","46.73","46.27","46.85","45.85","337779.00",{},"0.61","156074.64","0.00","0.00"],["2025-04-30","46.35","45.56","46.40","45.52","330523.00",{},"0.60","151403.65","0.00","0.00"],["2025-05-06","45.89","45.47","46.06","45.31","391608.00",{},"0.71","178379.86","0.00","0.00"],["2025-05-07","45.98","46.10","46.35","45.80","406180.00",{},"0.74","187299.75","0.00","0.00"],["2025-05-08","46.19","46.52","46.65","46.11","267160.00",{},"0.48","124130.42","0.00","0.00"],["2025-05-09","46.68","47.00","47.18","46.53","317424.00",{},"0.58","149281.95","0.00","0.00"],["2025-05-12","47.18","46.90","47.30","46.78","335059.00",{},"0.61","157247.13","0.00","0.00"],["2025-05-13","47.00","46.98","47.14","46.81","248680.00",{},"0.45","116733.15","0.00","0.00"],["2025-05-14","47.00","46.90","47.22","46.64","331514.00",{},"0.60","155575.65","0.00","0.00"],["2025-05-15","46.07","46.20","46.27","45.75","288515.00",{"nd":"2024","fh_sh":"10","djr":"2025-05-14","cqr":"2025-05-15","FHcontent":"10\u6d3e10\u5143"},"0.52","132859.13","0.00","0.00"],["2025-05-16","46.21","45.58","46.31","45.45","310925.00",{},"0.56","141961.21","0.00","0.00"],["2025-05-19","45.70","45.71","45.88","45.48","220715.00",{},"0.40","100813.12","0.00","0.00"],["2025-05-20","45.75","47.00","47.00","45.68","470337.00",{},"0.85","218982.93","0.00","0.00"],["2025-05-21","46.90","46.87","47.27","46.75","211477.00",{},"0.38","99362.00","0.00","0.00"],["2025-05-22","46.88","47.08","47.31","46.88","228984.00",{},"0.42","107778.18","0.00","0.00"],["2025-05-23","47.01","46.56","47.43","46.45","327489.00",{},"0.59","153608.39","0.00","0.00"],["2025-05-26","46.57","46.04","46.70","45.88","257221.00",{},"0.47","118648.03","0.00","0.00"],["2025-05-27","46.05","46.18","46.50","46.05","178543.00",{},"0.32","82624.52","0.00","0.00"],["2025-05-28","46.36","46.68","46.76","45.93","231387.00",{},"0.42","107544.39","0.00","0.00"],["2025-05-29","46.60","46.06","46.79","46.00","352637.00",{},"0.64","162870.61","0.00","0.00"],["2025-05-30","46.07","46.42","46.54","45.86","318707.00",{},"0.58","147454.76","0.00","0.00"],["2025-06-03","46.23","44.98","46.34","44.80","733643.00",{},"1.33","331411.24","0.00","0.00"],["2025-06-04","45.05","45.32","45.59","44.99","305373.00",{},"0.55","138282.62","0.00","0.00"],["2025-06-05","45.38","44.94","45.50","44.83","356489.00",{},"0.65","160330.75","0.00","0.00"],["2025-06-06","45.03","44.87","45.08","44.85","222152.00",{},"0.40","99863.33","0.00","0.00"],["2025-06-09","45.00","44.82","45.15","44.65","274460.00",{},"0.50","122905.26","0.00","0.00"],["2025-06-10","44.82","44.65","45.07","44.56","339236.00",{},"0.62","151807.48","0.00","0.00"],["2025-06-11","44.62","44.77","44.94","44.55","226642.00",{},"0.41","101472.28","0.00","0.00"],["2025-06-12","44.89","44.86","44.99","44.54","270084.00",{},"0.49","120865.07","0.00","0.00"],["2025-06-13","44.71","44.92","45.04","44.65","352205.00",{},"0.64","157950.45","0.00","0.00"],["2025-06-16","44.92","44.60","45.15","44.58","304698.00",{},"0.55","136304.92","0.00","0.00"],["2025-06-17","44.61","44.45","44.72","44.34","256593.00",{},"0.47","114220.37","0.00","0.00"],["2025-06-18","44.49","44.48","44.85","44.40","212106.00",{},"0.38","94537.14","0.00","0.00"],["2025-06-19","44.46","44.08","44.54","44.04","275096.00",{},"0.50","121698.37","0.00","0.00"],["2025-06-20","44.08","44.64","44.66","44.03","248254.00",{},"0.45","110405.72","0.00","0.00"],["2025-06-23","44.60","44.42","44.72","44.20","290724.00",{},"0.53","129033.57","0.00","0.00"],["2025-06-24","44.49","44.90","45.00","44.49","298954.00",{},"0.54","134194.12","0.00","0.00"],["2025-06-25","44.93","45.37","45.49","44.77","303185.00",{},"0.55","136915.63","0.00","0.00"],["2025-06-26","45.52","45.50","45.79","45.37","252527.00",{},"0.46","115107.15","0.00","0.00"],["2025-06-27","45.57","45.22","45.92","45.13","323097.00",{},"0.59","147181.96","0.00","0.00"],["2025-06-30","45.23","44.92","45.54","44.87","321622.00",{},"0.58","144860.70","0.00","0.00"],["2025-07-01","45.05","45.45","45.48","44.85","242454.00",{},"0.44","109668.40","0.00","0.00"],["2025-07-02","45.55","46.41","46.72","45.49","542096.00",{},"0.98","251049.58","0.00","0.00"],["2025-07-03","46.60","46.53","46.67","46.25","217130.00",{},"0.39","100912.91","0.00","0.00"],["2025-07-04","46.53","46.74","46.84","46.30","196170.00",{},"0.36","91527.79","0.00","0.00"],["2025-07-07","46.90","46.49","46.94","46.38","189802.00",{},"0.34","88349.40","0.00","0.00"],["2025-07-08","46.49","46.60","46.92","46.38","256018.00",{},"0.46","119523.10","0.00","0.00"],["2025-07-09","46.62","46.20","46.68","46.11","274919.00",{},"0.50","127512.46","0.00","0.00"],["2025-07-10","46.20","46.34","46.52","45.95","209383.00",{},"0.38","96882.92","0.00","0.00"],["2025-07-11","46.50","46.95","47.15","46.45","318348.00",{},"0.58","149482.56","0.00","0.00"],["2025-07-14","47.14","47.25","47.68","47.02","305755.00",{},"0.55","144927.48","0.00","0.00"],["2025-07-15","47.37","47.95","48.09","47.15","397741.00",{},"0.72","189960.51","0.00","0.00"],["2025-07-16","48.09","47.48","48.09","47.34","279249.00",{},"0.51","132827.96","0.00","0.00"],["2025-07-17","47.48","47.56","48.05","47.40","225690.00",{},"0.41","107685.37","0.00","0.00"],["2025-07-18","47.80","47.88","47.90","47.54","210739.00",{},"0.38","100596.33","0.00","0.00"],["2025-07-21","47.89","47.55","48.08","47.39","269500.00",{},"0.49","128386.82","0.00","0.00"],["2025-07-22","47.53","47.89","47.92","47.44","299742.00",{},"0.54","142915.75","0.00","0.00"],["2025-07-23","47.94","48.15","48.47","47.92","263583.00",{},"0.48","127132.11","0.00","0.00"],["2025-07-24","48.18","47.79","48.24","47.63","316143.00",{},"0.57","151102.53","0.00","0.00"],["2025-07-25","46.50","46.80","47.59","46.50","621993.00",{},"1.13","291551.64","0.00","0.00"],["2025-07-28","46.94","46.63","47.10","46.59","382201.00",{},"0.69","178748.47","0.00","0.00"],["2025-07-29","46.65","46.12","46.78","46.01","427601.00",{},"0.78","197762.72","0.00","0.00"],["2025-07-30","46.14","46.37","46.66","46.04","320217.00",{},"0.58","148506.30","0.00","0.00"],["2025-07-31","46.38","45.62","46.40","45.50","447717.00",{},"0.81","204876.38","0.00","0.00"],["2025-08-01","45.72","45.89","46.05","45.63","234001.00",{},"0.42","107299.13","0.00","0.00"],["2025-08-04","45.88","46.12","46.25","45.75","210786.00",{},"0.38","97059.76","0.00","0.00"],["2025-08-05","46.15","46.72","46.79","45.93","277894.00",{},"0.50","129238.47","0.00","0.00"],["2025-08-06","46.82","46.90","46.98","46.61","255528.00",{},"0.46","119589.13","0.00","0.00"],["2025-08-07","46.80","47.00","47.15","46.67","264711.00",{},"0.48","124250.55","0.00","0.00"],["2025-08-08","47.04","47.44","47.61","46.90","280780.00",{},"0.51","133070.27","0.00","0.00"],["2025-08-11","47.44","47.23","47.55","47.06","244309.00",{},"0.44","115395.97","0.00","0.00"],["2025-08-12","47.30","47.88","48.30","47.19","450653.00",{},"0.82","216162.59","0.00","0.00"],["2025-08-13","48.00","47.73","48.12","47.64","272882.00",{},"0.49","130402.72","0.00","0.00"],["2025-08-14","47.79","47.70","48.24","47.70","302763.00",{},"0.55","145226.80","0.00","0.00"],["2025-08-15","47.67","47.79","47.82","47.23","351231.00",{},"0.64","167082.11","0.00","0.00"],["2025-08-18","47.79","47.65","48.25","47.51","370442.00",{},"0.67","176889.44","0.00","0.00"],["2025-08-19","47.78","47.06","48.15","46.85","634121.00",{},"1.15","299023.67","0.00","0.00"],["2025-08-20","46.80","47.18","47.19","46.58","469446.00",{},"0.85","220368.29","0.00","0.00"],["2025-08-21","46.91","46.64","47.05","46.06","765658.00",{},"1.39","356833.04","0.00","0.00"],["2025-08-22","46.98","47.11","47.19","46.53","816583.00",{},"1.48","382929.53","0.00","0.00"],["2025-08-25","47.25","48.10","48.10","47.10","762382.00",{},"1.38","363495.35","0.00","0.00"],["2025-08-26","48.00","48.04","48.23","47.72","508961.00",{},"0.92","244301.54","0.00","0.00"],["2025-08-27","48.06","47.24","48.35","47.23","693532.00",{},"1.26","331327.24","0.00","0.00"],["2025-08-28","47.24","47.25","47.70","46.94","697028.00",{},"1.26","329208.71","0.00","0.00"],["2025-08-29","43.38","42.60","43.38","42.11","2541970.00",{"nd":"2024","fh_sh":"20","djr":"2025-08-28","cqr":"2025-08-29","FHcontent":"10\u6d3e20\u5143"},"4.61","1086033.68","0.00","0.00"],["2025-09-01","42.59","41.41","42.59","41.35","1615705.00",{},"2.93","674185.15","0.00","0.00"],["2025-09-02","41.25","41.52","41.85","41.11","855871.00",{},"1.55","355028.56","0.00","0.00"],["2025-09-03","42.25","41.54","42.46","41.50","822526.00",{},"1.49","343472.21","0.00","0.00"],["2025-09-04","41.50","41.19","41.55","41.00","703630.00",{},"1.28","290031.02","0.00","0.00"],["2025-09-05","41.15","41.36","41.40","41.01","643465.00",{},"1.17","265053.68","0.00","0.00"],["2025-09-08","41.50","41.42","41.72","41.27","627318.00",{},"1.14","260006.93","0.00","0.00"],["2025-09-09","41.44","41.34","41.67","41.26","666714.00",{},"1.21","276319.38","0.00","0.00"],["2025-09-10","41.32","41.16","41.37","41.11","491112.00",{},"0.89","202325.16","0.00","0.00"],["2025-09-11","41.17","41.37","41.39","41.01","528172.00",{},"0.96","217379.64","0.00","0.00"],["2025-09-12","41.38","41.05","41.45","41.02","660884.00",{},"1.20","272250.55","0.00","0.00"],["2025-09-15","41.04","40.94","41.05","40.68","492795.00",{},"0.89","201264.23","0.00","0.00"],["2025-09-16","40.89","40.50","40.89","40.50","555725.00",{},"1.01","225658.37","0.00","0.00"],["2025-09-17","40.46","40.79","40.83","40.37","525926.00",{},"0.95","213632.65","0.00","0.00"],["2025-09-18","40.70","40.21","40.87","40.08","580312.00",{},"1.05","234632.01","0.00","0.00"],["2025-09-19","40.11","40.44","40.46","40.01","393409.00",{},"0.71","158319.59","0.00","0.00"],["2025-09-22","40.30","39.83","40.33","39.70","582027.00",{},"1.06","232215.45","0.00","0.00"],["2025-09-23","39.80","39.64","40.03","39.46","434244.00",{},"0.79","172335.75","0.00","0.00"],["2025-09-24","39.65","39.99","40.04","39.43","363780.00",{},"0.66","144898.17","0.00","0.00"],["2025-09-25","39.88","39.50","39.90","39.45","468991.00",{},"0.85","185737.26","0.00","0.00"],["2025-09-26","39.51","39.85","40.05","39.30","450108.00",{},"0.82","178834.31","0.00","0.00"],["2025-09-29","39.85","39.94","40.05","39.45","410191.00",{},"0.74","162857.92","0.00","0.00"],["2025-09-30","39.96","39.72","40.00","39.66","395376.00",{},"0.72","157237.64","0.00","0.00"],["2025-10-09","39.73","40.38","40.38","39.40","638098.00",{},"1.16","254302.13","0.00","0.00"],["2025-10-10","40.18","40.41","40.84","40.03","609576.00",{},"1.11","246969.84","0.00","0.00"],["2025-10-13","39.80","40.45","40.60","39.59","565693.00",{},"1.03","226877.92","0.00","0.00"],["2025-10-14","40.45","40.58","40.79","40.10","557711.00",{},"1.01","226196.88","0.00","0.00"],["2025-10-15","40.65","40.82","40.95","40.45","438870.00",{},"0.80","179031.07","0.00","0.00"],["2025-10-16","40.82","40.77","40.94","40.60","397469.00",{},"0.72","161893.88","0.00","0.00"],["2025-10-17","40.73","40.22","41.05","40.17","451804.00",{},"0.82","183306.02","0.00","0.00"],["2025-10-20","40.36","40.77","40.78","40.23","394715.00",{},"0.72","160000.95","0.00","0.00"],["2025-10-21","40.77","40.69","40.86","40.45","354372.00",{},"0.64","144234.60","0.00","0.00"],["2025-10-22","40.58","40.57","40.81","40.52","307743.00",{},"0.56","125040.13","0.00","0.00"],["2025-10-23","40.55","40.53","40.64","40.21","331124.00",{},"0.60","133804.34","0.00","0.00"],["2025-10-24","40.53","40.50","40.75","40.44","292380.00",{},"0.53","118582.79","0.00","0.00"],["2025-10-27","40.53","40.97","41.14","40.51","616525.00",{},"1.12","252240.46","0.00","0.00"],["2025-10-28","40.97","40.72","41.15","40.67","338061.00",{},"0.61","137872.91","0.00","0.00"],["2025-10-29","40.72","40.69","40.72","40.52","287433.00",{},"0.52","116734.08","0.00","0.00"],["2025-10-30","40.61","40.47","40.79","40.41","439596.00",{},"0.80","178262.93","0.00","0.00"],["2025-10-31","39.79","39.75","40.03","39.52","921556.00",{},"1.67","366664.58","0.00","0.00"],["2025-11-03","39.65","39.52","39.84","39.20","613444.00",{},"1.11","241609.83","0.00","0.00"],["2025-11-04","39.50","39.71","39.92","39.41","398198.00",{},"0.72","158103.39","0.00","0.00"],["2025-11-05","39.55","39.72","39.88","39.45","281070.00",{},"0.51","111621.00","0.00","0.00"],["2025-11-06","39.71","39.99","40.05","39.65","347531.00",{},"0.63","138791.13","0.00","0.00"],["2025-11-07","39.95","40.02","40.08","39.88","244832.00",{},"0.44","97933.44","0.00","0.00"],["2025-11-10","40.10","40.86","40.88","40.09","640991.00",{},"1.16","260520.95","0.00","0.00"],["2025-11-11","40.90","40.92","41.09","40.75","468453.00",{},"0.85","191606.42","0.00","0.00"],["2025-11-12","40.93","41.15","41.35","40.93","580158.00",{},"1.05","238971.68","0.00","0.00"],["2025-11-13","41.15","41.00","41.32","40.75","441638.00",{},"0.80","180727.92","0.00","0.00"],["2025-11-14","40.87","40.62","41.13","40.61","351223.00",{},"0.64","143391.92","0.00","0.00"],["2025-11-17","40.62","40.19","40.62","40.06","366440.00",{},"0.66","147497.71","0.00","0.00"],["2025-11-18","40.19","40.11","40.46","40.05","265683.00",{},"0.48","106913.61","0.00","0.00"],["2025-11-19","40.10","40.16","40.29","40.00","218006.00",{},"0.40","87562.65","0.00","0.00"],["2025-11-20","40.18","40.35","40.64","40.06","332902.00",{},"0.60","134588.05","0.00","0.00"],["2025-11-21","40.18","40.25","40.72","39.97","550949.00",{},"1.00","221846.48","0.00","0.00"],["2025-11-24","40.26","40.11","40.42","40.01","355301.00",{},"0.64","142714.35","0.00","0.00"],["2025-11-25","40.16","40.07","40.20","39.72","413435.00",{},"0.75","165090.36","0.00","0.00"],["2025-11-26","40.07","40.33","40.38","40.02","319655.00",{},"0.58","128525.32","0.00","0.00"],["2025-11-27","40.25","40.33","40.48","40.04","295930.00",{},"0.54","119184.03","0.00","0.00"],["2025-11-28","40.28","40.36","40.39","40.11","204371.00",{},"0.37","82301.24","0.00","0.00"],["2025-12-01","40.42","40.85","40.85","40.32","408828.00",{},"0.74","166249.52","0.00","0.00"],["2025-12-02","40.85","40.90","41.06","40.66","320498.00",{},"0.58","130929.37","0.00","0.00"],["2025-12-03","40.85","40.81","41.15","40.76","371873.00",{},"0.67","152446.99","0.00","0.00"],["2025-12-04","40.78","40.94","41.17","40.70","264627.00",{},"0.48","108426.66","0.00","0.00"],["2025-12-05","40.94","40.87","41.09","40.65","274382.00",{},"0.50","112075.86","0.00","0.00"],["2025-12-08","40.88","40.68","41.05","40.62","328105.00",{},"0.59","133825.43","0.00","0.00"],["2025-12-09","40.72","40.35","40.84","40.30","292293.00",{},"0.53","118374.06","0.00","0.00"],["2025-12-10","40.30","40.37","40.51","40.15","258695.00",{},"0.47","104315.11","0.00","0.00"],["2025-12-11","40.51","40.65","41.08","40.48","455941.00",{},"0.83","185938.12","0.00","0.00"],["2025-12-12","40.72","40.75","40.95","40.58","487137.00",{},"0.88","198836.29","0.00","0.00"],["2025-12-15","40.91","40.87","41.06","40.83","360059.00",{},"0.65","147541.75","0.00","0.00"],["2025-12-16","40.78","40.85","40.91","40.70","251553.00",{},"0.46","102669.29","0.00","0.00"],["2025-12-17","40.84","41.10","41.20","40.64","424250.00",{},"0.77","174026.02","0.00","0.00"],["2025-12-18","41.10","40.96","41.10","40.83","247356.00",{},"0.45","101249.36","0.00","0.00"],["2025-12-19","40.99","41.14","41.15","40.86","307976.00",{},"0.56","126363.85","0.00","0.00"],["2025-12-22","41.14","40.88","41.16","40.85","345820.00",{},"0.63","141484.81","0.00","0.00"],["2025-12-23","40.87","40.90","41.15","40.77","330872.00",{},"0.60","135500.01","0.00","0.00"],["2025-12-24","40.81","40.76","40.92","40.65","286647.00",{},"0.52","116766.16","0.00","0.00"],["2025-12-25","40.73","40.91","41.04","40.66","264079.00",{},"0.48","107998.51","0.00","0.00"],["2025-12-26","40.88","40.76","40.94","40.71","259173.00",{},"0.47","105744.15","0.00","0.00"],["2025-12-29","40.76","40.72","41.12","40.64","392741.00",{},"0.71","160565.24","0.00","0.00"],["2025-12-30","40.66","40.53","40.76","40.37","383899.00",{},"0.70","155508.46","0.00","0.00"],["2025-12-31","40.56","40.22","40.81","40.15","502973.00",{},"0.91","202797.59","0.00","0.00"],["2026-01-05","40.34","40.76","40.80","40.22","496729.00",{},"0.90","201384.80","0.00","0.00"],["2026-01-06","40.77","40.82","40.86","40.65","395447.00",{},"0.72","161214.29","0.00","0.00"],["2026-01-07","40.82","40.44","40.82","40.42","423632.00",{},"0.77","171628.88","0.00","0.00"],["2026-01-08","40.43","40.44","40.48","40.28","270930.00",{},"0.49","109448.79","0.00","0.00"],["2026-01-09","40.43","40.48","40.53","40.36","292909.00",{},"0.53","118478.76","0.00","0.00"],["2026-01-12","40.47","40.53","40.58","40.26","393084.00",{},"0.71","158832.28","0.00","0.00"],["2026-01-13","40.60","40.33","40.65","40.25","461470.00",{},"0.84","186558.26","0.00","0.00"],["2026-01-14","40.31","40.20","40.39","40.16","454446.00",{},"0.82","182956.20","0.00","0.00"],["2026-01-15","40.20","40.12","40.33","40.10","324847.00",{},"0.59","130490.56","0.00","0.00"],["2026-01-16","40.22","40.35","40.48","40.22","459310.00",{},"0.83","185179.13","0.00","0.00"],["2026-01-19","40.36","40.53","40.64","40.36","414366.00",{},"0.75","167873.55","0.00","0.00"],["2026-01-20","40.54","41.28","41.35","40.46","906361.00",{},"1.64","372042.49","0.00","0.00"],["2026-01-21","41.30","40.77","41.34","40.65","662525.00",{},"1.20","270967.30","0.00","0.00"],["2026-01-22","40.79","40.85","41.05","40.58","471743.00",{},"0.86","192828.70","0.00","0.00"],["2026-01-23","39.97","39.43","39.97","39.40","685535.00",{"nd":"2025","fh_sh":"10","djr":"2026-01-22","cqr":"2026-01-23","FHcontent":"10\u6d3e10\u5143"},"1.24","271052.54","0.00","0.00"],["2026-01-26","39.43","39.07","39.58","39.02","628567.00",{},"1.14","246383.83","0.00","0.00"],["2026-01-27","39.10","38.91","39.30","38.89","461231.00",{},"0.84","180272.77","0.00","0.00"],["2026-01-28","38.91","38.33","38.91","38.28","722084.00",{},"1.31","277561.96","0.00","0.00"],["2026-01-29","38.27","38.88","38.97","37.99","747272.00",{},"1.35","286881.47","0.00","0.00"],["2026-01-30","38.85","38.70","39.19","38.63","449104.00",{},"0.81","174721.39","0.00","0.00"],["2026-02-02","38.60","38.54","39.08","38.50","367220.00",{},"0.67","142423.52","0.00","0.00"],["2026-02-03","38.53","38.36","38.79","38.18","376331.00",{},"0.68","144295.54","0.00","0.00"],["2026-02-04","38.26","38.88","38.88","38.18","379664.00",{},"0.69","146688.84","0.00","0.00"],["2026-02-05","38.75","38.92","39.00","38.63","346115.00",{},"0.63","134364.36","0.00","0.00"],["2026-02-06","38.80","38.56","38.99","38.52","298606.00",{},"0.54","115326.37","0.00","0.00"],["2026-02-09","38.61","38.62","38.70","38.54","238335.00",{},"0.43","91964.14","0.00","0.00"],["2026-02-10","38.62","38.80","38.83","38.54","232275.00",{},"0.42","89871.85","0.00","0.00"],["2026-02-11","38.78","38.72","38.86","38.69","182239.00",{},"0.33","70629.72","0.00","0.00"],["2026-02-12","38.64","38.43","38.70","38.39","271633.00",{},"0.49","104413.96","0.00","0.00"],["2026-02-13","38.43","38.37","38.52","38.26","197194.00",{},"0.36","75726.73","0.00","0.00"],["2026-02-24","38.60","38.43","38.65","38.38","252061.00",{},"0.46","96871.18","0.00","0.00"],["2026-02-25","38.48","38.49","38.78","38.42","338465.00",{},"0.61","130694.63","0.00","0.00"],["2026-02-26","37.50","37.59","37.94","37.50","843414.00",{},"1.53","317537.90","0.00","0.00"],["2026-02-27","37.58","37.45","37.67","37.22","472218.00",{},"0.86","176740.04","0.00","0.00"],["2026-03-02","37.30","37.20","37.36","37.01","452751.00",{},"0.82","168267.07","0.00","0.00"],["2026-03-03","37.19","37.09","37.45","37.01","457098.00",{},"0.83","169906.36","0.00","0.00"],["2026-03-04","37.00","36.89","37.03","36.60","429859.00",{},"0.78","158090.21","0.00","0.00"],["2026-03-05","36.93","37.04","37.12","36.93","241403.00",{},"0.44","89355.71","0.00","0.00"],["2026-03-06","37.00","37.40","37.43","36.85","266635.00",{},"0.48","99130.19","0.00","0.00"],["2026-03-09","37.20","37.33","37.48","37.03","300943.00",{},"0.55","112075.94","0.00","0.00"],["2026-03-10","37.37","37.74","37.74","37.34","285654.00",{},"0.52","107245.08","0.00","0.00"],["2026-03-11","37.75","37.80","37.87","37.54","276145.00",{},"0.50","104152.75","0.00","0.00"],["2026-03-12","37.70","37.88","37.92","37.58","239997.00",{},"0.44","90574.10","0.00","0.00"],["2026-03-13","37.88","38.60","38.66","37.80","593264.00",{},"1.08","227790.27","0.00","0.00"],["2026-03-16","38.50","38.78","38.90","38.39","422740.00",{},"0.77","163778.12","0.00","0.00"],["2026-03-17","38.90","38.94","39.20","38.83","438065.00",{},"0.79","171046.00","0.00","0.00"],["2026-03-18","38.94","39.02","39.05","38.71","353550.00",{},"0.64","137460.89","0.00","0.00"],["2026-03-19","38.80","38.56","38.98","38.44","312052.00",{},"0.57","120717.16","0.00","0.00"],["2026-03-20","38.55","38.22","38.77","38.13","447600.00",{},"0.81","171725.37","0.00","0.00"],["2026-03-23","37.72","36.94","37.75","36.83","553679.00",{},"1.00","205891.36","0.00","0.00"],["2026-03-24","37.15","37.60","37.69","37.02","333400.00",{},"0.60","124550.47","0.00","0.00"],["2026-03-25","37.68","38.13","38.15","37.55","261142.00",{},"0.47","99051.68","0.00","0.00"],["2026-03-26","38.16","37.94","38.35","37.90","192844.00",{},"0.35","73451.16","0.00","0.00"],["2026-03-27","37.61","37.88","38.01","37.48","191947.00",{},"0.35","72644.09","0.00","0.00"],["2026-03-30","37.51","37.65","37.76","37.40","213032.00",{},"0.39","80086.80","0.00","0.00"],["2026-03-31","37.65","37.82","38.37","37.65","306434.00",{},"0.56","116590.81","0.00","0.00"],["2026-04-01","38.07","38.02","38.13","37.83","192769.00",{},"0.35","73224.33","0.00","0.00"],["2026-04-02","38.00","37.85","38.01","37.70","196462.00",{},"0.36","74323.40","0.00","0.00"],["2026-04-03","37.81","37.47","37.91","37.38","172135.00",{},"0.31","64663.00","0.00","0.00"],["2026-04-07","37.48","37.33","37.51","37.07","208341.00",{},"0.38","77565.65","0.00","0.00"],["2026-04-08","37.64","37.80","37.86","37.60","285021.00",{},"0.52","107586.91","0.00","0.00"],["2026-04-09","37.60","37.32","37.78","37.21","254752.00",{},"0.46","95213.58","0.00","0.00"],["2026-04-10","37.29","37.34","37.44","37.15","171312.00",{},"0.31","63993.97","0.00","0.00"],["2026-04-13","37.28","37.16","37.28","37.04","184075.00",{},"0.33","68330.54","0.00","0.00"],["2026-04-14","37.20","37.28","37.35","37.10","201059.00",{},"0.36","74770.09","0.00","0.00"],["2026-04-15","37.33","37.39","37.46","37.21","223352.00",{},"0.40","83446.20","0.00","0.00"],["2026-04-16","37.40","37.32","37.52","37.23","219375.00",{},"0.40","81847.54","0.00","0.00"],["2026-04-17","37.25","36.95","37.25","36.93","389504.00",{},"0.71","144086.25","0.00","0.00"],["2026-04-20","36.93","36.94","37.01","36.80","269786.00",{},"0.49","99599.43","0.00","0.00"],["2026-04-21","36.98","36.91","37.20","36.88","276517.00",{},"0.50","102317.23","0.00","0.00"],["2026-04-22","36.91","36.94","36.95","36.61","227739.00",{},"0.41","83868.31","0.00","0.00"],["2026-04-23","36.95","36.96","37.08","36.78","225089.00",{},"0.41","83088.93","0.00","0.00"],["2026-04-24","36.81","37.11","37.16","36.71","308383.00",{},"0.56","114110.19","0.00","0.00"],["2026-04-27","37.01","37.51","37.85","36.98","451724.00",{},"0.82","169438.84","0.00","0.00"],["2026-04-28","37.41","38.44","38.47","37.36","725043.00",{},"1.31","275518.33","0.00","0.00"],["2026-04-29","39.99","40.47","40.88","39.60","2007041.00",{},"3.63","809817.27","0.00","0.00"],["2026-04-30","40.49","40.05","40.86","40.05","764382.00",{},"1.38","308499.66","0.00","0.00"],["2026-05-06","40.00","39.95","40.15","39.51","617800.00",{},"1.12","245666.00","0.00","0.00"],["2026-05-07","39.90","39.89","40.27","39.75","437508.00",{},"0.79","174772.16","0.00","0.00"],["2026-05-08","39.85","39.91","40.19","39.77","387756.00",{},"0.70","155090.50","0.00","0.00"],["2026-05-11","39.85","40.46","40.70","39.60","679354.00",{},"1.23","274655.12","0.00","0.00"],["2026-05-12","40.45","40.34","40.85","40.22","464725.00",{},"0.84","188245.88","0.00","0.00"],["2026-05-13","40.29","40.30","40.56","40.08","337820.00",{},"0.61","136091.78","0.00","0.00"],["2026-05-14","40.25","40.22","40.59","40.12","373002.00",{},"0.68","150562.71","0.00","0.00"],["2026-05-15","40.09","40.28","40.68","39.92","489796.00",{},"0.89","198143.82","0.00","0.00"],["2026-05-18","40.24","39.71","40.60","39.61","402091.00",{},"0.73","160748.12","0.00","0.00"],["2026-05-19","39.70","39.56","39.90","39.45","400946.00",{},"0.73","158782.27","0.00","0.00"],["2026-05-20","39.56","39.51","39.72","39.16","342672.00",{},"0.62","135338.58","0.00","0.00"],["2026-05-21","39.51","38.86","39.60","38.82","362240.00",{},"0.66","142057.44","0.00","0.00"],["2026-05-22","38.90","38.74","38.99","38.42","386700.00",{},"0.70","149594.59","0.00","0.00"],["2026-05-25","38.74","38.63","39.12","38.40","325133.00",{},"0.59","126133.54","0.00","0.00"],["2026-05-26","38.60","38.88","39.00","38.47","336834.00",{},"0.61","130296.13","0.00","0.00"],["2026-05-27","38.80","38.61","39.08","38.24","384820.00",{},"0.70","148310.40","0.00","0.00"],["2026-05-28","38.40","37.88","38.49","37.80","376929.00",{},"0.68","143260.39","0.00","0.00"],["2026-05-29","38.00","39.17","39.38","38.00","694772.00",{},"1.26","271337.31","0.00","0.00"],["2026-06-01","38.90","39.09","39.29","38.63","486477.00",{},"0.88","189841.71","0.00","0.00"],["2026-06-02","39.09","39.52","39.73","39.00","462828.00",{},"0.84","182665.38","0.00","0.00"],["2026-06-03","39.52","39.50","39.68","39.33","298355.00",{},"0.54","117824.23","0.00","0.00"],["2026-06-04","39.50","38.88","39.86","38.80","390448.00",{},"0.71","153142.18","0.00","0.00"],["2026-06-05","38.70","38.46","39.27","38.42","367641.00",{},"0.67","142448.57","0.00","0.00"],["2026-06-08","38.21","38.11","38.59","37.93","342635.00",{},"0.62","131039.72","0.00","0.00"],["2026-06-09","38.02","37.88","38.08","37.59","397146.00",{},"0.72","150112.90","0.00","0.00"],["2026-06-10","37.86","38.20","38.39","37.62","347450.00",{},"0.63","132361.17","0.00","0.00"],["2026-06-11","38.13","38.50","38.65","37.99","384456.00",{},"0.70","147438.24","0.00","0.00"],["2026-06-12","38.35","38.53","38.63","38.10","461327.00",{},"0.84","177243.26","0.00","0.00"],["2026-06-15","38.53","37.86","38.54","37.65","659123.00",{},"1.19","249654.66","0.00","0.00"],["2026-06-16","37.82","37.29","37.82","37.27","471443.00",{},"0.85","176365.73","0.00","0.00"],["2026-06-17","37.33","37.15","37.40","37.02","365021.00",{},"0.66","135437.19","0.00","0.00"],["2026-06-18","37.10","36.72","37.29","36.64","551841.00",{},"1.00","203480.46","0.00","0.00"],["2026-06-22","36.73","36.99","37.36","36.27","509442.00",{},"0.92","187831.34","0.00","0.00"],["2026-06-23","37.20","37.28","37.64","36.95","466967.00",{},"0.85","173658.72","0.00","0.00"],["2026-06-24","37.00","37.11","37.28","36.70","347526.00",{},"0.63","128622.25","0.00","0.00"],["2026-06-25","37.06","37.16","37.65","36.97","572196.00",{},"1.04","213314.48","0.00","0.00"],["2026-06-26","37.17","37.02","37.34","36.80","448351.00",{},"0.81","166302.65","0.00","0.00"],["2026-06-29","37.45","37.92","38.19","37.05","697858.00",{},"1.26","263148.76","0.00","0.00"],["2026-06-30","38.00","37.50","38.40","37.27","575456.00",{},"1.04","216493.06","0.00","0.00"],["2026-07-01","37.54","37.46","37.77","36.83","597155.00",{},"1.08","222586.37","0.00","0.00"],["2026-07-02","37.50","38.00","38.25","37.50","646581.00",{},"1.17","245360.88","0.00","0.00"],["2026-07-03","38.21","38.33","38.87","37.93","589543.00",{},"1.07","226418.81","0.00","0.00"],["2026-07-06","38.33","39.00","39.10","38.06","619011.00",{},"1.12","239588.40","0.00","0.00"],["2026-07-07","38.82","38.40","38.94","38.30","401209.00",{},"0.73","154315.75","0.00","0.00"],["2026-07-08","38.30","38.54","38.70","38.08","306971.00",{},"0.56","118043.71","0.00","0.00"],["2026-07-09","38.40","38.24","38.41","38.05","292163.00",{},"0.53","111558.34","0.00","0.00"],["2026-07-10","38.18","38.25","38.48","37.75","386632.00",{},"0.70","147526.21","0.00","0.00"],["2026-07-13","38.20","38.71","38.86","38.12","495073.00",{},"0.90","191329.94","0.00","0.00"],["2026-07-14","38.63","39.18","39.19","38.63","498962.00",{},"0.90","194281.79","0.00","0.00"],["2026-07-15","39.04","39.83","39.88","39.00","579601.00",{},"1.05","229478.22","0.00","0.00"],["2026-07-16","39.78","39.83","40.07","39.61","408548.00",{},"0.74","162722.01","0.00","0.00"],["2026-07-17","39.83","39.95","40.31","39.68","683106.00",{},"1.24","273316.25","0.00","0.00"],["2026-07-20","39.80","40.58","40.80","39.73","763952.00",{},"1.38","307430.37","0.00","0.00"],["2026-07-21","40.55","40.59","41.09","40.11","777215.00",{},"1.41","315902.91","0.00","0.00"],["2026-07-22","40.45","40.86","40.92","40.11","519754.00",{},"0.94","210834.43","0.00","0.00"],["2026-07-23","40.65","40.57","40.95","40.48","398837.00",{},"0.72","162349.21","0.00","0.00"],["2026-07-24","40.59","40.46","40.90","40.46","394941.00",{},"0.72","160693.17","0.00","0.00"],["2026-07-27","40.43","40.39","40.68","40.22","359255.00",{},"0.65","145192.08","0.00","0.00"],["2026-07-28","40.39","40.80","40.84","40.30","388250.00",{},"0.70","157774.44","0.00","0.00"],["2026-07-29","40.79","41.65","41.90","40.79","744511.00",{},"1.35","309492.28","0.00","0.00"],["2026-07-30","41.60","42.47","42.48","41.40","670717.00",{},"1.21","282283.94","0.00","0.00"],["2026-07-31","41.99","42.30","42.30","41.43","738180.00",{},"1.34","308787.15","0.00","0.00"],["2026-08-03","42.18","40.96","42.28","40.91","805995.00",{},"1.46","333367.87","0.00","0.00"],["2026-08-04","40.93","40.52","40.96","40.21","687914.00",{},"1.25","278576.93","0.00","0.00"],["2026-08-05","40.52","40.27","40.65","39.82","510622.00",{},"0.92","204707.05","0.00","0.00"],["2026-08-06","40.22","40.25","40.51","40.02","367555.00",{},"0.67","147677.15","0.00","0.00"],["2026-08-07","40.29","40.10","40.36","39.80","389207.00",{},"0.70","156165.56","0.00","0.00"],["2026-08-10","40.08","40.67","40.70","39.87","417269.00",{},"0.76","168783.09","0.00","0.00"],["2026-08-11","40.63","40.54","40.80","40.37","319291.00",{},"0.58","129681.67","0.00","0.00"],["2026-08-12","40.50","40.23","40.54","40.00","281714.00",{},"0.51","113213.53","0.00","0.00"],["2026-08-13","40.13","40.24","40.45","40.05","264332.00",{},"0.48","106372.35","0.00","0.00"],["2026-08-14","40.15","39.90","40.20","39.90","331245.00",{},"0.60","132595.42","0.00","0.00"],["2026-08-17","40.00","39.89","40.09","39.61","325670.00",{},"0.59","129732.65","0.00","0.00"],["2026-08-18","39.88","40.06","40.26","39.72","295120.00",{},"0.53","117961.14","0.00","0.00"],["2026-08-19","40.38","41.32","41.49","40.29","757196.00",{},"1.37","311008.43","0.00","0.00"],["2026-08-20","41.25","41.42","41.57","41.00","385718.00",{},"0.70","159594.44","0.00","0.00"],["2026-08-21","41.43","41.24","41.73","41.24","434807.00",{},"0.79","180151.36","0.00","0.00"],["2026-08-24","41.26","41.45","41.69","41.04","555473.00",{},"1.01","230446.38","0.00","0.00"],["2026-08-25","41.46","41.62","41.98","41.41","485757.00",{},"0.88","202405.97","0.00","0.00"],["2026-08-26","41.66","41.58","41.95","41.45","538508.00",{},"0.98","224374.90","0.00","0.00"],["2026-08-27","38.91","39.27","39.57","38.28","779464.00",{"nd":"2025","fh_sh":"20","djr":"2026-08-26","cqr":"2026-08-27","FHcontent":"10\u6d3e20\u5143"},"1.41","305243.55","0.00","0.00"],["2026-08-28","39.10","39.00","39.17","38.58","494873.00",{},"0.90","191961.83","0.00","0.00"],["2026-08-31","38.90","38.95","39.21","38.73","378658.00",{},"0.69","147370.05","0.00","0.00"],["2026-09-01","38.95","38.55","39.12","38.55","445687.00",{},"0.81","173375.93","0.00","0.00"],["2026-09-02","38.63","38.48","38.76","38.45","306207.00",{},"0.56","118156.23","0.00","0.00"],["2026-09-03","38.48","38.74","39.09","38.39","321542.00",{},"0.58","124790.55","0.00","0.00"],["2026-09-04","38.80","38.98","39.15","38.60","332311.00",{},"0.60","129568.62","0.00","0.00"],["2026-09-07","38.98","38.90","39.28","38.78","314117.00",{},"0.57","122447.91","0.00","0.00"],["2026-09-08","38.90","38.29","38.94","38.29","453526.00",{},"0.82","174392.43","0.00","0.00"],["2026-09-09","38.35","38.87","39.03","38.24","352183.00",{},"0.64","136552.54","0.00","0.00"],["2026-09-10","38.95","38.95","39.17","38.78","214961.00",{},"0.39","83782.04","0.00","0.00"],["2026-09-11","38.88","38.74","38.99","38.62","298007.00",{},"0.54","115622.70","0.00","0.00"],["2026-09-14","38.76","38.71","39.07","38.66","219099.00",{},"0.40","84987.74","0.00","0.00"],["2026-09-15","38.66","38.30","38.79","38.30","238303.00",{},"0.43","91787.55","0.00","0.00"],["2026-09-16","38.31","38.10","38.49","37.99","337582.00",{},"0.61","128773.60","0.00","0.00"],["2026-09-17","38.00","37.98","38.26","37.93","270483.00",{},"0.49","102939.22","0.00","0.00"],["2026-09-18","38.03","38.56","38.58","37.97","298742.00",{},"0.54","114667.79","0.00","0.00"],["2026-09-21","38.55","38.00","38.55","37.83","489873.00",{},"0.89","186262.06","0.00","0.00"],["2026-09-22","37.90","38.18","38.32","37.81","343804.00",{},"0.62","131280.73","0.00","0.00"],["2026-09-23","38.20","38.36","38.43","38.15","172293.00",{},"0.31","66032.42","0.00","0.00"],["2026-09-24","38.23","38.50","38.73","38.23","252413.00",{},"0.46","97266.41","0.00","0.00"],["2026-09-28","38.50","38.40","38.68","38.21","241449.00",{},"0.44","92607.66","0.00","0.00"],["2026-09-29","38.38","38.10","38.53","38.03","214760.00",{},"0.39","82038.08","0.00","0.00"],["2026-09-30","38.13","38.28","38.30","37.97","185156.00",{},"0.34","70643.21","0.00","0.00"],["2026-10-08","38.29","38.32","38.55","37.98","273589.00",{},"0.50","104896.52","0.00","0.00"],["2026-10-09","38.35","38.83","39.05","38.33","381195.00",{},"0.69","147777.12","0.00","0.00"],["2026-10-12","38.83","39.59","39.60","38.80","409085.00",{},"0.74","160890.67","0.00","0.00"],["2026-10-13","39.57","39.63","40.00","39.33","460451.00",{},"0.84","183117.45","0.00","0.00"],["2026-10-14","39.63","39.72","40.00","39.41","229205.00",{},"0.42","91262.48","0.00","0.00"],["2026-10-15","39.68","39.70","39.90","39.20","373915.00",{},"0.68","147720.94","0.00","0.00"],["2026-10-16","39.60","39.49","39.88","39.26","271780.00",{},"0.49","107542.29","0.00","0.00"],["2026-10-19","39.48","39.91","40.12","39.29","339259.00",{},"0.62","135346.36","0.00","0.00"],["2026-10-20","40.00","38.60","40.02","38.38","567992.00",{},"1.03","220717.19","0.00","0.00"],["2026-10-21","38.50","37.13","38.60","36.51","1279363.00",{},"2.32","474173.75","0.00","0.00"],["2026-10-22","37.05","37.43","37.60","36.95","638485.00",{},"1.16","238199.95","0.00","0.00"],["2026-10-23","37.33","37.23","37.73","36.93","732903.00",{},"1.33","273583.10","0.00","0.00"],["2026-10-26","37.00","37.18","37.30","36.91","541689.00",{},"0.98","201153.57","0.00","0.00"],["2026-10-27","36.04","36.60","37.05","36.01","840372.00",{},"1.52","307827.84","0.00","0.00"],["2026-10-28","36.60","37.30","37.36","36.40","473936.00",{},"0.86","175684.17","0.00","0.00"],["2026-10-29","37.30","37.58","37.66","37.26","339231.00",{},"0.62","127160.30","0.00","0.00"],["2026-10-30","37.52","38.49","38.55","37.47","555474.00",{},"1.01","212006.40","0.00","0.00"],["2026-11-02","38.49","38.52","38.98","38.41","506405.00",{},"0.92","196058.35","0.00","0.00"],["2026-11-03","38.52","39.19","39.30","38.40","469965.00",{},"0.85","183058.66","0.00","0.00"]],"qt":{"sz000651":["51","\u683c\u529b\u7535\u5668","000651","38.96","39.19","39.16","476041","238885","237156","38.96","23","0.00","0","0.00","0","0.00","0","0.00","0","38.96","0","0.00","0","0.00","0","0.00","0","0.00","0","","20261104151415","-0.23","-0.59","39.54","38.88","38.96\/476041\/1861292375","476041","186129","0.86","8.79","","39.54","38.88","1.68","2147.82","2182.31","1.45","43.11","35.27","1.02","23","39.10","9.48","7.52","","","0.16","186129.2375","59.6088","153","   B","GP-A","4.67","4.45","7.69","16.49","6.36","40.48","34.27","4.93","1.78","1.14","5512892991","5601405741","100.00","6.62","5512892991","","","6.12","-0.03","","CNY","0","","0.00","0",""],"market":["2026-11-04 15:14:25|HK_open_\u4ea4\u6613\u4e2d|SH_close_\u5df2\u6536\u76d8|SZ_close_\u5df2\u6536\u76d8|US_close_\u672a\u5f00\u76d8|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u6536\u76d8|NEWSZ_close_\u5df2\u6536\u76d8|NEWHK_open_\u4ea4\u6613\u4e2d|NEWUS_close_\u672a\u5f00\u76d8|REPO_open_\u4ea4\u6613\u4e2d|UK_close_\u672a\u5f00\u76d8|KCB_open_\u76d8\u540e\u4ea4\u6613\u4e2d|HSZB_open_\u76d8\u540e\u4ea4\u6613\u4e2d|IT_close_\u76d8\u524d\u4ea4\u6613|MY_open_\u4ea4\u6613\u4e2d|EU_close_\u672a\u5f00\u76d8|AH_open_\u4ea4\u6613\u4e2d|DE_close_\u672a\u5f00\u76d8|JW_open_\u4ea4\u6613\u4e2d|CYB_open_\u76d8\u540e\u4ea4\u6613\u4e2d|USA_close_\u672a\u5f00\u76d8|USB_close_\u672a\u5f00\u76d8|ZQ_open_\u4ea4\u6613\u4e2d"]},"mx_price":{"mx":[],"price":[]},"prec":"39.26","fsStartDate":"20201009","version":"16"}}}