{"code":0,"msg":"","data":{"sh600104":{"qfqday":[["2023-02-22","14.316","14.346","14.426","14.266","158188.000"],["2023-02-23","14.346","14.356","14.396","14.276","138595.000"],["2023-02-24","14.346","14.176","14.346","14.146","131540.000"],["2023-02-27","14.126","14.106","14.226","14.086","113888.000"],["2023-02-28","14.156","14.246","14.246","14.086","170164.000"],["2023-03-01","14.226","14.406","14.416","14.206","238134.000"],["2023-03-02","14.406","14.426","14.496","14.376","158383.000"],["2023-03-03","14.446","14.496","14.506","14.396","147934.000"],["2023-03-06","14.516","14.416","14.526","14.346","166177.000"],["2023-03-07","14.416","14.356","14.636","14.296","321147.000"],["2023-03-08","14.266","14.306","14.336","14.226","129127.000"],["2023-03-09","14.306","14.146","14.306","14.086","190147.000"],["2023-03-10","13.976","13.476","14.006","13.466","582866.000"],["2023-03-13","13.376","13.326","13.476","13.176","313492.000"],["2023-03-14","13.296","13.266","13.356","13.066","258403.000"],["2023-03-15","13.316","13.326","13.396","13.266","153413.000"],["2023-03-16","13.276","13.386","13.426","13.226","192096.000"],["2023-03-17","13.436","13.426","13.616","13.386","213730.000"],["2023-03-20","13.426","13.396","13.566","13.356","135735.000"],["2023-03-21","13.406","13.416","13.456","13.316","164281.000"],["2023-03-22","13.426","13.506","13.506","13.386","149275.000"],["2023-03-23","13.456","13.526","13.556","13.406","111247.000"],["2023-03-24","13.516","13.476","13.606","13.466","135567.000"],["2023-03-27","13.496","13.446","13.506","13.376","154335.000"],["2023-03-28","13.486","13.486","13.536","13.436","139499.000"],["2023-03-29","13.586","13.466","13.586","13.446","105430.000"],["2023-03-30","13.466","13.566","13.586","13.386","143954.000"],["2023-03-31","13.556","13.576","13.626","13.526","130751.000"],["2023-04-03","13.546","13.586","13.656","13.456","169279.000"],["2023-04-04","13.586","13.696","13.706","13.546","188192.000"],["2023-04-06","13.696","13.526","13.696","13.506","114794.000"],["2023-04-07","13.526","13.536","13.596","13.476","116149.000"],["2023-04-10","13.536","13.446","13.536","13.426","134820.000"],["2023-04-11","13.426","13.406","13.476","13.376","150879.000"],["2023-04-12","13.416","13.386","13.446","13.356","149751.000"],["2023-04-13","13.366","13.416","13.446","13.216","165360.000"],["2023-04-14","13.416","13.476","13.566","13.416","163627.000"],["2023-04-17","13.536","13.686","13.686","13.486","208125.000"],["2023-04-18","13.666","13.766","13.776","13.636","201340.000"],["2023-04-19","13.756","13.576","13.776","13.576","137880.000"],["2023-04-20","13.606","13.456","13.616","13.416","138122.000"],["2023-04-21","13.446","13.146","13.476","13.116","276907.000"],["2023-04-24","13.186","13.076","13.256","13.066","176026.000"],["2023-04-25","13.116","13.006","13.126","12.936","190489.000"],["2023-04-26","12.966","13.026","13.166","12.946","153341.000"],["2023-04-27","13.026","13.186","13.196","12.976","165204.000"],["2023-04-28","13.196","13.336","13.396","13.186","189384.000"],["2023-05-04","13.186","13.166","13.236","13.076","225944.000"],["2023-05-05","13.176","13.066","13.266","13.036","247393.000"],["2023-05-08","13.156","13.236","13.346","13.136","282232.000"],["2023-05-09","13.276","13.256","13.446","13.186","326802.000"],["2023-05-10","13.256","13.476","13.506","13.226","353470.000"],["2023-05-11","13.446","13.346","13.556","13.326","260828.000"],["2023-05-12","13.326","13.226","13.366","13.216","156641.000"],["2023-05-15","13.216","13.286","13.306","13.136","184740.000"],["2023-05-16","13.306","13.186","13.306","13.146","129477.000"],["2023-05-17","13.166","13.156","13.276","13.126","158921.000"],["2023-05-18","13.156","13.026","13.206","12.976","192728.000"],["2023-05-19","12.996","12.896","13.036","12.886","232035.000"],["2023-05-22","12.886","12.956","13.036","12.866","164400.000"],["2023-05-23","12.966","12.876","13.026","12.876","136634.000"],["2023-05-24","12.856","12.616","12.856","12.606","220712.000"],["2023-05-25","12.596","12.436","12.636","12.366","223499.000"],["2023-05-26","12.396","12.416","12.536","12.306","163914.000"],["2023-05-29","12.456","12.696","12.716","12.406","244403.000"],["2023-05-30","12.696","12.736","12.816","12.586","169293.000"],["2023-05-31","12.716","12.636","12.756","12.606","120983.000"],["2023-06-01","12.616","12.706","12.796","12.606","149564.000"],["2023-06-02","12.766","12.856","12.876","12.726","192203.000"],["2023-06-05","12.856","12.826","12.966","12.786","141420.000"],["2023-06-06","12.786","12.686","12.896","12.676","145799.000"],["2023-06-07","12.776","12.656","12.796","12.626","129144.000"],["2023-06-08","12.666","12.826","12.846","12.646","132328.000"],["2023-06-09","12.906","13.016","13.076","12.896","247763.000"],["2023-06-12","13.016","13.086","13.146","12.986","192287.000"],["2023-06-13","13.036","13.146","13.186","13.036","149011.000"],["2023-06-14","13.396","13.256","13.586","13.226","379574.000"],["2023-06-15","13.266","13.356","13.456","13.196","264533.000"],["2023-06-16","13.396","13.286","13.456","13.276","517887.000"],["2023-06-19","13.256","13.366","13.386","13.236","195062.000"],["2023-06-20","13.406","13.336","13.436","13.316","122318.000"],["2023-06-21","13.396","13.306","13.436","13.296","167735.000"],["2023-06-26","13.246","13.256","13.436","13.186","207018.000"],["2023-06-27","13.206","13.296","13.336","13.046","176014.000"],["2023-06-28","13.296","13.346","13.386","13.226","142501.000"],["2023-06-29","13.346","13.366","13.416","13.316","136795.000"],["2023-06-30","13.336","13.386","13.456","13.336","132140.000"],["2023-07-03","13.396","13.496","13.546","13.386","178647.000"],["2023-07-04","13.506","13.666","13.706","13.436","252408.000"],["2023-07-05","13.666","13.586","13.696","13.576","150761.000"],["2023-07-06","13.596","13.656","13.766","13.536","159599.000"],["2023-07-07","13.606","13.626","13.736","13.536","122622.000"],["2023-07-10","13.606","13.536","13.696","13.446","170051.000"],["2023-07-11","13.546","13.756","13.816","13.536","211914.000"],["2023-07-12","13.776","13.656","13.916","13.636","171711.000"],["2023-07-13","13.706","13.666","13.766","13.596","151862.000"],["2023-07-14","13.666","13.626","13.716","13.576","127403.000"],["2023-07-17","13.636","13.576","13.666","13.506","102940.000"],["2023-07-18","13.576","13.696","13.826","13.496","172757.000"],["2023-07-19","13.767","13.827","13.847","13.707","177834.000",{"nd":"2022","fh_sh":"3.371","djr":"2023-07-18","cqr":"2023-07-19","FHcontent":"10\u6d3e3.371\u5143"}],["2023-07-20","13.837","13.617","13.947","13.607","140988.000"],["2023-07-21","13.667","13.717","13.747","13.587","133215.000"],["2023-07-24","13.697","13.777","13.807","13.627","128208.000"],["2023-07-25","13.847","13.997","14.067","13.787","290331.000"],["2023-07-26","13.937","13.947","14.067","13.887","151689.000"],["2023-07-27","14.197","14.167","14.527","14.137","393473.000"],["2023-07-28","14.187","14.717","14.747","14.027","629721.000"],["2023-07-31","14.747","15.037","15.197","14.737","572986.000"],["2023-08-01","14.967","14.897","15.147","14.837","296471.000"],["2023-08-02","14.887","14.877","15.027","14.777","223551.000"],["2023-08-03","14.827","14.817","14.877","14.647","238133.000"],["2023-08-04","14.877","14.847","15.097","14.817","190472.000"],["2023-08-07","14.827","14.857","14.877","14.657","197766.000"],["2023-08-08","14.877","14.877","14.947","14.777","164147.000"],["2023-08-09","14.827","14.847","14.937","14.727","155674.000"],["2023-08-10","14.827","14.777","14.947","14.747","120844.000"],["2023-08-11","14.807","14.347","14.817","14.347","272310.000"],["2023-08-14","14.247","14.017","14.267","13.907","222912.000"],["2023-08-15","14.027","13.967","14.127","13.857","178628.000"],["2023-08-16","13.897","13.897","14.017","13.887","117094.000"],["2023-08-17","13.857","13.937","13.957","13.767","147961.000"],["2023-08-18","13.917","13.757","13.987","13.757","127213.000"],["2023-08-21","13.747","13.517","13.837","13.517","143683.000"],["2023-08-22","13.567","13.587","13.697","13.457","191233.000"],["2023-08-23","13.587","13.517","13.727","13.477","148173.000"],["2023-08-24","13.517","13.497","13.657","13.437","154367.000"],["2023-08-25","13.467","13.587","13.767","13.387","183679.000"],["2023-08-28","14.107","13.777","14.197","13.727","307774.000"],["2023-08-29","13.827","13.847","14.007","13.757","262375.000"],["2023-08-30","13.857","13.687","13.937","13.687","187573.000"],["2023-08-31","13.937","13.907","14.157","13.807","364411.000"],["2023-09-01","13.897","14.087","14.127","13.887","200083.000"],["2023-09-04","14.147","14.287","14.337","14.077","214155.000"],["2023-09-05","14.287","14.257","14.347","14.187","199763.000"],["2023-09-06","14.197","14.347","14.357","14.187","156526.000"],["2023-09-07","14.297","14.277","14.367","14.237","150125.000"],["2023-09-08","14.217","14.137","14.227","14.047","142500.000"],["2023-09-11","14.167","14.437","14.477","14.137","210800.000"],["2023-09-12","14.477","14.497","14.527","14.397","169083.000"],["2023-09-13","14.447","14.427","14.537","14.337","159365.000"],["2023-09-14","14.247","14.377","14.427","13.917","324372.000"],["2023-09-15","14.427","14.287","14.447","14.217","194058.000"],["2023-09-18","14.247","14.387","14.447","14.167","161514.000"],["2023-09-19","14.357","14.487","14.507","14.347","162908.000"],["2023-09-20","14.507","14.527","14.617","14.427","172929.000"],["2023-09-21","14.547","14.457","14.607","14.417","160218.000"],["2023-09-22","14.467","14.607","14.627","14.397","172362.000"],["2023-09-25","14.607","14.517","14.627","14.487","148691.000"],["2023-09-26","14.527","14.407","14.607","14.377","144843.000"],["2023-09-27","14.477","14.387","14.507","14.347","116886.000"],["2023-09-28","14.437","14.347","14.547","14.337","119387.000"],["2023-10-09","14.347","14.517","14.567","14.277","171814.000"],["2023-10-10","14.497","14.467","14.557","14.397","163402.000"],["2023-10-11","14.537","14.367","14.547","14.357","132619.000"],["2023-10-12","14.357","14.717","14.757","14.357","230427.000"],["2023-10-13","14.797","14.667","14.817","14.617","169763.000"],["2023-10-16","14.847","14.667","14.847","14.627","135782.000"],["2023-10-17","14.727","14.617","14.727","14.577","116141.000"],["2023-10-18","14.597","14.727","14.827","14.587","187019.000"],["2023-10-19","14.577","14.287","14.647","14.287","241573.000"],["2023-10-20","14.247","14.147","14.347","14.127","180254.000"],["2023-10-23","14.217","14.097","14.547","13.987","213139.000"],["2023-10-24","14.057","14.047","14.167","13.897","186639.000"],["2023-10-25","14.127","14.367","14.447","14.077","170427.000"],["2023-10-26","14.247","14.547","14.587","14.247","196457.000"],["2023-10-27","14.457","14.717","14.867","14.457","239614.000"],["2023-10-30","14.657","14.347","14.697","14.337","239706.000"],["2023-10-31","14.287","14.067","14.377","13.947","338620.000"],["2023-11-01","14.067","14.067","14.157","13.867","243493.000"],["2023-11-02","14.047","14.327","14.437","14.047","254876.000"],["2023-11-03","14.307","14.377","14.417","14.247","158320.000"],["2023-11-06","14.427","14.557","14.627","14.367","236318.000"],["2023-11-07","14.507","14.467","14.777","14.447","225875.000"],["2023-11-08","14.447","14.457","14.537","14.237","238229.000"],["2023-11-09","14.417","14.417","14.527","14.287","149213.000"],["2023-11-10","14.387","14.147","14.477","14.127","159202.000"],["2023-11-13","14.147","13.987","14.197","13.937","199384.000"],["2023-11-14","14.037","13.947","14.067","13.927","194646.000"],["2023-11-15","14.007","14.027","14.037","13.937","158094.000"],["2023-11-16","13.987","13.867","14.007","13.867","174409.000"],["2023-11-17","13.857","14.027","14.047","13.807","204058.000"],["2023-11-20","13.987","13.987","14.087","13.957","166398.000"],["2023-11-21","13.997","13.977","14.137","13.967","197069.000"],["2023-11-22","13.957","13.917","14.027","13.867","139979.000"],["2023-11-23","13.927","14.237","14.267","13.907","286754.000"],["2023-11-24","14.237","14.127","14.327","14.107","201157.000"],["2023-11-27","14.497","15.037","15.167","14.297","947954.000"],["2023-11-28","14.857","14.917","14.997","14.457","624970.000"],["2023-11-29","14.907","14.597","14.917","14.507","373379.000"],["2023-11-30","14.547","14.427","14.627","14.347","243128.000"],["2023-12-01","14.397","14.407","14.437","14.197","267175.000"],["2023-12-04","14.407","14.257","14.507","14.237","188039.000"],["2023-12-05","14.247","13.987","14.277","13.967","193342.000"],["2023-12-06","13.977","13.637","14.017","13.627","390398.000"],["2023-12-07","13.637","13.587","13.637","13.287","307712.000"],["2023-12-08","13.527","13.667","13.737","13.497","321660.000"],["2023-12-11","13.607","13.537","13.617","13.347","322354.000"],["2023-12-12","13.467","13.547","13.597","13.377","170720.000"],["2023-12-13","13.487","13.317","13.577","13.307","179677.000"],["2023-12-14","13.367","13.157","13.437","13.137","168989.000"],["2023-12-15","13.177","13.037","13.207","13.007","181367.000"],["2023-12-18","12.977","13.017","13.067","12.847","146331.000"],["2023-12-19","13.007","12.997","13.067","12.897","147327.000"],["2023-12-20","12.977","12.827","13.047","12.827","158019.000"],["2023-12-21","12.797","12.897","12.917","12.747","171501.000"],["2023-12-22","12.897","12.947","13.037","12.797","155424.000"],["2023-12-25","12.907","12.927","13.027","12.857","124120.000"],["2023-12-26","12.927","12.837","12.927","12.807","108873.000"],["2023-12-27","12.857","12.847","12.937","12.697","149957.000"],["2023-12-28","12.757","13.067","13.067","12.747","198387.000"],["2023-12-29","13.037","13.077","13.177","12.977","281871.000"],["2024-01-02","13.107","12.967","13.297","12.957","188210.000"],["2024-01-03","12.947","13.047","13.077","12.917","121747.000"],["2024-01-04","13.057","12.967","13.107","12.857","168821.000"],["2024-01-05","12.967","12.887","13.077","12.817","175748.000"],["2024-01-08","12.847","12.667","12.927","12.627","218777.000"],["2024-01-09","12.677","12.767","12.777","12.637","182595.000"],["2024-01-10","12.737","12.767","12.817","12.697","123754.000"],["2024-01-11","12.767","12.927","12.947","12.707","138316.000"],["2024-01-12","12.887","12.867","12.967","12.847","94960.000"],["2024-01-15","12.847","12.867","12.997","12.797","104852.000"],["2024-01-16","12.857","13.007","13.027","12.847","177491.000"],["2024-01-17","13.027","12.797","13.047","12.797","166347.000"],["2024-01-18","12.797","12.917","13.007","12.467","353409.000"],["2024-01-19","12.907","12.957","13.057","12.797","223909.000"],["2024-01-22","12.977","12.787","13.027","12.657","317466.000"],["2024-01-23","12.767","12.747","12.847","12.657","174803.000"],["2024-01-24","12.807","13.057","13.107","12.767","229541.000"],["2024-01-25","13.107","13.307","13.337","13.057","293159.000"],["2024-01-26","13.177","13.437","13.507","13.167","267813.000"],["2024-01-29","13.477","13.457","13.637","13.387","222087.000"],["2024-01-30","13.397","13.257","13.507","13.257","182672.000"],["2024-01-31","13.267","13.217","13.347","13.087","257934.000"],["2024-02-01","13.187","13.257","13.437","13.167","237482.000"],["2024-02-02","13.287","13.297","13.427","12.727","367114.000"],["2024-02-05","13.337","13.327","13.427","12.917","351556.000"],["2024-02-06","13.327","13.697","13.747","13.247","348831.000"],["2024-02-07","13.737","13.957","13.957","13.507","385729.000"],["2024-02-08","13.957","14.127","14.137","13.857","347745.000"],["2024-02-19","14.147","14.097","14.237","14.017","252384.000"],["2024-02-20","14.097","14.177","14.217","13.977","208691.000"],["2024-02-21","14.127","14.277","14.457","14.097","214581.000"],["2024-02-22","14.277","14.397","14.427","14.247","149003.000"],["2024-02-23","14.407","14.447","14.487","14.337","142186.000"],["2024-02-26","14.477","14.327","14.537","14.307","223126.000"],["2024-02-27","14.327","14.437","14.497","14.287","146282.000"],["2024-02-28","14.447","14.307","14.477","14.267","229651.000"],["2024-02-29","14.247","14.507","14.507","14.237","227128.000"],["2024-03-01","14.537","14.527","14.597","14.447","160631.000"],["2024-03-04","14.557","14.517","14.667","14.417","181935.000"],["2024-03-05","14.457","14.727","14.777","14.417","292879.000"],["2024-03-06","14.727","14.557","14.747","14.557","161240.000"],["2024-03-07","14.597","14.547","14.697","14.517","161966.000"],["2024-03-08","14.567","14.547","14.647","14.477","129805.000"],["2024-03-11","14.487","14.527","14.587","14.457","151745.000"],["2024-03-12","14.527","14.457","14.557","14.397","182501.000"],["2024-03-13","14.457","14.377","14.577","14.357","166281.000"],["2024-03-14","14.397","14.217","14.437","14.167","153727.000"],["2024-03-15","14.157","14.177","14.237","14.087","221809.000"],["2024-03-18","14.207","14.387","14.487","14.207","203354.000"],["2024-03-19","14.397","14.287","14.447","14.257","125941.000"],["2024-03-20","14.327","14.447","14.467","14.327","135361.000"],["2024-03-21","14.427","14.447","14.557","14.377","149665.000"],["2024-03-22","14.527","14.397","14.527","14.267","148724.000"],["2024-03-25","14.387","14.277","14.467","14.277","141301.000"],["2024-03-26","14.267","14.557","14.587","14.257","216261.000"],["2024-03-27","14.567","14.517","14.647","14.477","209790.000"],["2024-03-28","14.517","14.497","14.707","14.467","287937.000"],["2024-03-29","14.497","14.617","14.657","14.477","155790.000"],["2024-04-01","14.627","14.817","14.907","14.557","253635.000"],["2024-04-02","14.897","14.837","14.957","14.787","204880.000"],["2024-04-03","14.927","14.897","14.937","14.777","206775.000"],["2024-04-08","14.967","14.857","15.317","14.817","286010.000"],["2024-04-09","14.897","14.847","14.927","14.727","258068.000"],["2024-04-10","14.867","14.827","15.017","14.707","205637.000"],["2024-04-11","14.787","14.817","14.917","14.577","210653.000"],["2024-04-12","14.817","14.567","14.847","14.557","179586.000"],["2024-04-15","14.547","14.757","14.827","14.487","243803.000"],["2024-04-16","14.747","14.777","14.867","14.617","268108.000"],["2024-04-17","14.717","14.737","14.777","14.567","251819.000"],["2024-04-18","14.677","14.907","14.957","14.647","244923.000"],["2024-04-19","14.847","14.777","14.947","14.727","161909.000"],["2024-04-22","14.747","14.637","14.887","14.607","174637.000"],["2024-04-23","14.597","14.557","14.697","14.527","165715.000"],["2024-04-24","14.557","14.487","14.617","14.377","144704.000"],["2024-04-25","14.487","14.687","14.737","14.397","200360.000"],["2024-04-26","14.697","14.747","14.837","14.627","198906.000"],["2024-04-29","14.827","14.827","14.887","14.607","257501.000"],["2024-04-30","14.777","14.407","14.827","14.397","350890.000"],["2024-05-06","14.487","14.347","14.737","14.327","378640.000"],["2024-05-07","14.347","14.107","14.347","14.077","277208.000"],["2024-05-08","14.057","14.097","14.147","13.997","188767.000"],["2024-05-09","14.117","14.117","14.157","14.067","174795.000"],["2024-05-10","14.127","14.157","14.167","13.997","184157.000"],["2024-05-13","14.117","14.147","14.167","13.947","181906.000"],["2024-05-14","14.167","14.147","14.267","14.097","186538.000"],["2024-05-15","14.137","14.007","14.137","13.967","136917.000"],["2024-05-16","14.027","13.947","14.067","13.907","201423.000"],["2024-05-17","13.947","14.067","14.067","13.917","195060.000"],["2024-05-20","14.047","13.967","14.087","13.957","186151.000"],["2024-05-21","13.977","14.017","14.037","13.887","146621.000"],["2024-05-22","13.997","13.977","14.017","13.957","132759.000"],["2024-05-23","13.997","13.727","13.997","13.627","276010.000"],["2024-05-24","13.707","13.737","13.797","13.677","153362.000"],["2024-05-27","13.837","13.927","14.017","13.797","204360.000"],["2024-05-28","13.887","13.637","13.917","13.627","188635.000"],["2024-05-29","13.617","13.677","13.717","13.617","119909.000"],["2024-05-30","13.717","13.777","13.897","13.707","163396.000"],["2024-05-31","13.777","13.617","13.877","13.617","201544.000"],["2024-06-03","13.707","13.947","13.987","13.697","359923.000"],["2024-06-04","13.867","13.807","13.937","13.737","207389.000"],["2024-06-05","13.827","13.717","13.907","13.697","160673.000"],["2024-06-06","13.717","13.687","13.757","13.607","145578.000"],["2024-06-07","13.717","13.657","13.747","13.617","131377.000"],["2024-06-11","13.647","13.647","13.707","13.417","241933.000"],["2024-06-12","13.647","13.737","13.767","13.607","170721.000"],["2024-06-13","13.597","13.517","13.617","13.297","257743.000"],["2024-06-14","13.447","13.847","13.907","13.407","281775.000"],["2024-06-17","13.797","13.867","14.147","13.757","264237.000"],["2024-06-18","13.897","13.907","13.987","13.797","188865.000"],["2024-06-19","13.887","13.707","13.917","13.707","126803.000"],["2024-06-20","13.707","13.567","13.737","13.517","116322.000"],["2024-06-21","13.537","13.597","13.687","13.527","136257.000"],["2024-06-24","13.647","13.547","13.657","13.457","152769.000"],["2024-06-25","13.597","13.507","13.707","13.447","151719.000"],["2024-06-26","13.507","13.487","13.537","13.367","123860.000"],["2024-06-27","13.447","13.337","13.447","13.287","127899.000"],["2024-06-28","13.357","13.407","13.527","13.337","125042.000"],["2024-07-01","13.377","13.407","13.467","13.277","106231.000"],["2024-07-02","13.397","13.297","13.467","13.277","119380.000"],["2024-07-03","13.297","13.317","13.377","13.287","91116.000"],["2024-07-04","13.327","13.247","13.437","13.187","116898.000"],["2024-07-05","13.217","13.167","13.257","13.127","130084.000"],["2024-07-08","13.117","12.927","13.147","12.907","155432.000"],["2024-07-09","12.917","13.047","13.047","12.747","136997.000"],["2024-07-10","12.947","13.367","13.387","12.947","174562.000"],["2024-07-11","13.417","13.567","13.617","13.417","157842.000"],["2024-07-12","13.567","13.747","13.787","13.537","160487.000"],["2024-07-15","13.727","13.777","13.907","13.707","161685.000"],["2024-07-16","13.847","14.067","14.107","13.727","240471.000"],["2024-07-17","14.437","14.357","14.497","13.917","519530.000"],["2024-07-18","14.297","14.317","14.387","14.177","322152.000"],["2024-07-19","14.347","14.417","14.497","14.247","308779.000"],["2024-07-22","14.377","14.457","14.487","14.277","265024.000"],["2024-07-23","14.397","14.237","14.527","14.237","245715.000"],["2024-07-24","14.177","14.037","14.247","13.997","190355.000"],["2024-07-25","14.047","14.047","14.127","13.987","141746.000"],["2024-07-26","14.117","13.977","14.177","13.917","168434.000"],["2024-07-29","14.037","14.147","14.297","13.987","151600.000"],["2024-07-30","14.247","13.997","14.247","13.897","176820.000"],["2024-07-31","13.997","14.227","14.297","13.927","197299.000"],["2024-08-01","14.227","14.277","14.347","14.157","147069.000"],["2024-08-02","14.197","14.097","14.267","14.047","129453.000"],["2024-08-05","14.147","14.067","14.287","14.057","176500.000"],["2024-08-06","14.097","13.797","14.207","13.707","200074.000"],["2024-08-07","13.887","13.727","13.887","13.727","104728.000"],["2024-08-08","13.697","13.627","13.787","13.627","106135.000"],["2024-08-09","13.667","13.407","13.757","13.407","136411.000"],["2024-08-12","13.397","13.287","13.437","13.167","107814.000"],["2024-08-13","13.277","13.197","13.327","13.097","125779.000"],["2024-08-14","13.167","12.877","13.177","12.877","191710.000"],["2024-08-15","12.877","13.007","13.067","12.827","192793.000"],["2024-08-16","13.093","12.993","13.213","12.963","206308.000",{"nd":"2023","fh_sh":"3.7044","djr":"2024-08-15","cqr":"2024-08-16","FHcontent":"10\u6d3e3.7044\u5143"}],["2024-08-19","13.053","13.003","13.283","12.993","225862.000"],["2024-08-20","13.023","12.793","13.053","12.763","195729.000"],["2024-08-21","12.743","12.753","12.803","12.663","142860.000"],["2024-08-22","12.713","12.583","12.743","12.573","173978.000"],["2024-08-23","12.593","12.913","12.953","12.583","166391.000"],["2024-08-26","12.933","12.793","13.003","12.723","148435.000"],["2024-08-27","12.763","12.673","12.843","12.623","102929.000"],["2024-08-28","12.703","12.463","12.733","12.413","151128.000"],["2024-08-29","12.503","12.463","12.553","12.453","133476.000"],["2024-08-30","12.403","12.473","12.693","12.113","290421.000"],["2024-09-02","12.393","12.083","12.453","12.083","242642.000"],["2024-09-03","12.043","12.143","12.143","11.983","174345.000"],["2024-09-04","12.033","12.003","12.143","11.993","139925.000"],["2024-09-05","12.003","12.063","12.123","11.993","156537.000"],["2024-09-06","12.073","12.193","12.413","12.073","202863.000"],["2024-09-09","12.183","12.053","12.253","12.003","148389.000"],["2024-09-10","12.063","11.703","12.073","11.663","229615.000"],["2024-09-11","11.713","11.733","11.863","11.613","170068.000"],["2024-09-12","11.733","11.583","11.753","11.573","162801.000"],["2024-09-13","11.583","11.463","11.623","11.403","177800.000"],["2024-09-18","11.463","11.693","11.763","11.433","161656.000"],["2024-09-19","11.713","11.743","11.813","11.583","158275.000"],["2024-09-20","11.753","11.773","11.853","11.593","224154.000"],["2024-09-23","11.713","11.803","11.863","11.683","101206.000"],["2024-09-24","11.883","12.143","12.163","11.743","271006.000"],["2024-09-25","12.363","12.473","12.773","12.323","352918.000"],["2024-09-26","12.463","13.133","13.143","12.433","362191.000"],["2024-09-27","13.283","13.483","13.503","13.173","243067.000"],["2024-09-30","13.813","14.543","14.603","13.813","781919.000"],["2024-10-08","15.913","14.823","15.983","14.473","1016120.000"],["2024-10-09","14.613","13.503","14.613","13.503","693004.000"],["2024-10-10","13.533","13.833","14.083","13.433","546639.000"],["2024-10-11","13.823","13.583","14.003","13.403","299335.000"],["2024-10-14","13.583","13.543","13.693","13.413","348682.000"],["2024-10-15","13.493","13.113","13.493","13.103","308588.000"],["2024-10-16","12.993","12.983","13.133","12.883","276073.000"],["2024-10-17","12.993","12.713","13.113","12.703","267554.000"],["2024-10-18","12.713","13.023","13.213","12.573","419730.000"],["2024-10-21","13.093","12.853","13.113","12.763","426886.000"],["2024-10-22","12.813","13.033","13.163","12.813","376432.000"],["2024-10-23","13.113","13.363","13.393","13.013","395362.000"],["2024-10-24","13.363","13.093","13.363","13.053","287706.000"],["2024-10-25","13.103","13.263","13.293","13.083","258568.000"],["2024-10-28","13.263","13.363","13.383","13.193","293409.000"],["2024-10-29","13.403","13.213","13.423","13.173","280929.000"],["2024-10-30","13.093","13.093","13.243","13.013","222188.000"],["2024-10-31","12.923","12.783","12.993","12.643","449806.000"],["2024-11-01","12.763","12.803","12.903","12.683","301988.000"],["2024-11-04","12.773","13.083","13.083","12.773","358865.000"],["2024-11-05","13.013","13.183","13.203","12.873","426441.000"],["2024-11-06","13.183","13.193","13.343","13.133","406594.000"],["2024-11-07","13.063","13.473","13.483","13.063","415898.000"],["2024-11-08","13.593","13.343","13.663","13.273","490758.000"],["2024-11-11","13.233","13.743","13.753","13.213","586589.000"],["2024-11-12","14.103","15.123","15.123","14.063","2027628.000"],["2024-11-13","15.753","16.643","16.643","15.723","1421805.000"],["2024-11-14","16.903","16.633","17.513","15.213","3457336.000"],["2024-11-15","16.113","17.183","17.903","15.763","2850974.000"],["2024-11-18","18.913","18.263","18.913","17.913","2878847.000"],["2024-11-19","17.033","16.433","17.323","16.433","2676268.000"],["2024-11-20","16.213","17.063","17.233","16.213","2332130.000"],["2024-11-21","16.793","18.193","18.773","16.783","2127509.000"],["2024-11-22","17.963","17.893","19.053","17.593","2403543.000"],["2024-11-25","18.813","19.413","19.693","18.213","3075109.000"],["2024-11-26","18.673","18.283","19.053","18.223","1736973.000"],["2024-11-27","18.083","17.843","18.543","17.013","2192360.000"],["2024-11-28","17.693","17.343","17.813","16.853","1426293.000"],["2024-11-29","17.133","17.493","17.953","17.113","1128925.000"],["2024-12-02","16.863","18.913","19.253","16.843","2235837.000"],["2024-12-03","18.823","18.843","19.313","18.443","1585613.000"],["2024-12-04","18.613","17.763","19.273","17.663","1422252.000"],["2024-12-05","17.623","18.193","18.363","17.493","1011820.000"],["2024-12-06","18.113","17.673","18.313","17.623","797467.000"],["2024-12-09","17.743","17.983","18.673","17.743","935709.000"],["2024-12-10","18.363","17.883","18.813","17.833","1035712.000"],["2024-12-11","17.873","17.633","18.713","17.443","1260496.000"],["2024-12-12","17.733","17.333","17.763","17.093","1127933.000"],["2024-12-13","17.213","18.653","19.073","17.093","3107952.000"],["2024-12-16","18.283","18.143","18.753","18.063","1542668.000"],["2024-12-17","18.203","18.183","18.763","18.093","1248229.000"],["2024-12-18","18.553","18.893","19.343","18.273","1543211.000"],["2024-12-19","18.583","18.243","18.893","17.733","1257081.000"],["2024-12-20","18.113","18.103","18.463","17.913","753674.000"],["2024-12-23","18.073","18.043","18.533","17.793","806519.000"],["2024-12-24","18.043","18.533","18.713","17.843","848343.000"],["2024-12-25","18.523","18.763","19.313","18.453","1198248.000"],["2024-12-26","18.793","18.753","19.193","18.613","953761.000"],["2024-12-27","18.673","19.723","20.133","18.293","1723469.000"],["2024-12-30","19.723","20.953","21.213","19.323","1829090.000"],["2024-12-31","20.673","20.673","21.213","20.413","1218398.000"],["2025-01-02","20.413","18.943","20.483","18.723","1424807.000"],["2025-01-03","18.773","17.923","18.973","17.913","1080534.000"],["2025-01-06","17.813","17.783","18.523","17.653","782387.000"],["2025-01-07","17.863","18.503","18.523","17.723","624829.000"],["2025-01-08","18.213","17.803","18.293","16.903","1391894.000"],["2025-01-09","17.713","17.323","17.903","16.823","1341174.000"],["2025-01-10","17.293","17.543","18.093","17.293","1170287.000"],["2025-01-13","17.013","16.183","17.273","16.093","1351525.000"],["2025-01-14","16.193","16.963","17.293","16.113","1186059.000"],["2025-01-15","16.713","16.213","16.763","16.103","901678.000"],["2025-01-16","16.213","16.793","17.033","16.213","1096777.000"],["2025-01-17","16.683","16.713","16.823","16.433","612484.000"],["2025-01-20","16.793","17.003","17.373","16.793","732571.000"],["2025-01-21","17.113","16.823","17.233","16.733","496289.000"],["2025-01-22","16.583","16.183","16.633","16.043","733634.000"],["2025-01-23","16.363","16.183","16.643","16.173","612377.000"],["2025-01-24","16.173","16.853","16.983","16.113","911872.000"],["2025-01-27","17.223","17.073","17.803","17.023","748092.000"],["2025-02-05","17.213","16.963","17.213","16.843","619280.000"],["2025-02-06","16.913","16.893","16.933","16.443","732232.000"],["2025-02-07","17.013","17.963","18.353","16.963","1570985.000"],["2025-02-10","18.413","18.093","19.163","17.993","1103578.000"],["2025-02-11","18.113","18.923","19.703","17.543","1718536.000"],["2025-02-12","18.513","18.313","18.673","17.913","1347180.000"],["2025-02-13","18.313","18.443","18.863","18.123","1030029.000"],["2025-02-14","18.313","18.243","18.613","17.993","762017.000"],["2025-02-17","18.333","18.363","18.853","17.913","863175.000"],["2025-02-18","18.303","17.493","18.303","17.413","864106.000"],["2025-02-19","17.493","17.573","17.643","17.353","547142.000"],["2025-02-20","17.573","17.603","18.053","17.503","525472.000"],["2025-02-21","17.603","17.213","17.613","16.813","1081262.000"],["2025-02-24","17.503","17.293","17.913","17.253","1276853.000"],["2025-02-25","17.113","16.933","17.143","16.863","783527.000"],["2025-02-26","17.003","16.793","17.003","16.613","725604.000"],["2025-02-27","16.803","16.893","16.983","16.653","572306.000"],["2025-02-28","16.733","16.363","16.893","16.323","597078.000"],["2025-03-03","16.543","16.503","16.633","16.343","435724.000"],["2025-03-04","16.413","16.473","16.493","16.203","349710.000"],["2025-03-05","16.473","16.333","16.473","16.183","365623.000"],["2025-03-06","16.343","16.563","16.613","16.263","589270.000"],["2025-03-07","16.493","16.313","16.493","16.223","478316.000"],["2025-03-10","16.303","16.153","16.303","16.093","399528.000"],["2025-03-11","15.953","15.643","15.953","15.393","1018638.000"],["2025-03-12","15.663","15.563","15.773","15.563","530636.000"],["2025-03-13","15.513","15.233","15.563","15.203","577448.000"],["2025-03-14","15.233","15.513","15.593","15.213","517058.000"],["2025-03-17","15.523","15.483","15.613","15.393","353262.000"],["2025-03-18","15.513","15.613","15.713","15.413","426141.000"],["2025-03-19","15.613","15.523","15.753","15.493","408958.000"],["2025-03-20","15.523","15.503","15.603","15.463","287621.000"],["2025-03-21","15.463","15.233","15.523","15.223","376165.000"],["2025-03-24","15.183","15.203","15.463","15.003","569387.000"],["2025-03-25","15.223","15.163","15.293","15.123","318380.000"],["2025-03-26","15.133","15.313","15.333","15.083","313317.000"],["2025-03-27","15.213","15.403","15.453","15.173","334443.000"],["2025-03-28","15.403","15.353","15.473","15.243","292876.000"],["2025-03-31","15.413","15.703","15.983","15.413","919038.000"],["2025-04-01","15.683","15.633","15.813","15.453","403418.000"],["2025-04-02","15.663","15.573","15.703","15.423","305026.000"],["2025-04-03","15.413","15.383","15.593","15.283","322349.000"],["2025-04-07","14.513","13.833","14.663","13.833","900244.000"],["2025-04-08","13.913","14.533","14.593","13.913","948158.000"],["2025-04-09","14.403","15.113","15.113","14.113","721640.000"],["2025-04-10","15.413","14.963","15.413","14.843","637357.000"],["2025-04-11","14.983","15.073","15.213","14.873","475906.000"],["2025-04-14","15.403","15.413","15.593","15.233","497161.000"],["2025-04-15","15.423","15.333","15.473","15.243","292013.000"],["2025-04-16","15.703","15.663","15.713","15.213","636201.000"],["2025-04-17","15.653","15.423","15.763","15.303","452840.000"],["2025-04-18","15.313","15.263","15.353","15.123","253082.000"],["2025-04-21","15.263","15.273","15.293","15.143","175815.000"],["2025-04-22","15.263","15.193","15.313","15.173","208720.000"],["2025-04-23","15.263","15.323","15.553","15.243","359907.000"],["2025-04-24","15.343","15.443","15.493","15.213","300948.000"],["2025-04-25","15.433","15.633","15.813","15.373","431211.000"],["2025-04-28","15.553","15.403","15.583","15.373","254862.000"],["2025-04-29","15.343","15.503","15.563","15.313","208498.000"],["2025-04-30","15.523","16.153","16.203","15.513","746947.000"],["2025-05-06","16.193","16.293","16.303","16.083","549501.000"],["2025-05-07","16.593","16.383","16.593","16.253","485769.000"],["2025-05-08","16.243","16.453","16.593","16.213","287975.000"],["2025-05-09","16.463","16.463","16.523","16.183","314431.000"],["2025-05-12","16.513","16.363","16.603","16.283","338594.000"],["2025-05-13","16.523","16.543","16.773","16.373","395671.000"],["2025-05-14","16.503","16.593","16.613","16.403","293469.000"],["2025-05-15","16.593","16.633","16.733","16.483","321449.000"],["2025-05-16","16.613","16.803","16.813","16.413","348814.000"],["2025-05-19","16.733","16.593","16.773","16.563","216674.000"],["2025-05-20","16.573","16.723","16.763","16.513","256089.000"],["2025-05-21","16.723","16.773","16.923","16.673","316639.000"],["2025-05-22","16.793","17.053","17.173","16.713","463986.000"],["2025-05-23","17.013","16.783","17.233","16.783","525042.000"],["2025-05-26","16.663","16.363","16.743","16.263","408897.000"],["2025-05-27","16.363","16.213","16.463","16.113","288246.000"],["2025-05-28","16.303","16.093","16.373","16.013","217680.000"],["2025-05-29","16.073","16.143","16.293","16.073","287252.000"],["2025-05-30","16.083","16.123","16.223","16.013","225707.000"],["2025-06-03","15.723","15.173","15.733","14.873","1002261.000"],["2025-06-04","15.313","15.303","15.403","15.223","386120.000"],["2025-06-05","15.353","15.333","15.453","15.263","294673.000"],["2025-06-06","15.313","15.243","15.333","15.033","389345.000"],["2025-06-09","15.203","15.603","15.643","15.203","478579.000"],["2025-06-10","15.633","15.503","15.833","15.423","349851.000"],["2025-06-11","15.523","15.953","16.103","15.523","533616.000"],["2025-06-12","15.923","16.063","16.093","15.823","290740.000"],["2025-06-13","15.983","16.033","16.073","15.823","402387.000"],["2025-06-16","15.903","15.883","16.043","15.753","271990.000"],["2025-06-17","15.883","15.883","16.053","15.793","169273.000"],["2025-06-18","15.863","15.683","15.893","15.653","205813.000"],["2025-06-19","15.613","15.503","15.673","15.463","177900.000"],["2025-06-20","15.463","15.443","15.573","15.383","215666.000"],["2025-06-23","15.433","15.493","15.573","15.413","141326.000"],["2025-06-24","15.593","15.993","15.993","15.583","307561.000"],["2025-06-25","15.993","16.113","16.153","15.863","264705.000"],["2025-06-26","16.013","15.963","16.153","15.923","252055.000"],["2025-06-27","15.953","15.953","16.063","15.893","190757.000"],["2025-06-30","15.913","15.963","16.013","15.823","188101.000"],["2025-07-01","15.923","15.873","16.023","15.873","169427.000"],["2025-07-02","15.913","16.013","16.053","15.743","272449.000"],["2025-07-03","15.913","16.193","16.203","15.913","241430.000"],["2025-07-04","16.213","16.973","17.113","16.193","871817.000"],["2025-07-07","16.973","17.253","17.413","16.883","589220.000"],["2025-07-08","17.193","17.383","17.453","17.073","433851.000"],["2025-07-09","17.353","17.143","17.503","17.123","351213.000"],["2025-07-10","17.143","17.023","17.303","16.903","427930.000"],["2025-07-11","17.113","16.943","17.393","16.943","518604.000"],["2025-07-14","17.023","17.663","18.093","17.023","919675.000"],["2025-07-15","17.763","18.123","18.413","17.713","843867.000"],["2025-07-16","18.123","17.853","18.163","17.793","497719.000"],["2025-07-17","17.973","17.833","18.063","17.793","469959.000"],["2025-07-18","17.923","17.773","18.013","17.633","395311.000"],["2025-07-21","17.773","17.593","17.833","17.443","571883.000"],["2025-07-22","17.563","17.473","17.693","17.473","535030.000"],["2025-07-23","17.423","17.713","17.913","17.373","817582.000"],["2025-07-24","17.693","17.513","17.903","17.443","620588.000"],["2025-07-25","17.563","17.383","17.613","17.343","507571.000"],["2025-07-28","17.563","17.503","17.783","17.483","564152.000"],["2025-07-29","17.513","17.593","17.743","17.333","658821.000"],["2025-07-30","17.593","17.463","17.903","17.393","643809.000"],["2025-07-31","17.500","17.180","17.570","17.110","421885.000",{"nd":"2024","fh_sh":"0.88","djr":"2025-07-30","cqr":"2025-07-31","FHcontent":"10\u6d3e0.88\u5143"}],["2025-08-01","17.190","17.230","17.360","17.110","395411.000"],["2025-08-04","17.220","17.370","17.450","17.120","530062.000"],["2025-08-05","17.380","17.930","18.370","17.320","1124907.000"],["2025-08-06","17.960","17.530","17.970","17.520","708571.000"],["2025-08-07","17.600","17.410","17.760","17.240","568870.000"],["2025-08-08","17.350","17.380","17.510","17.270","312336.000"],["2025-08-11","17.390","17.600","17.870","17.380","560678.000"],["2025-08-12","17.660","18.010","18.250","17.600","858766.000"],["2025-08-13","18.060","17.990","18.250","17.870","733560.000"],["2025-08-14","18.050","18.060","18.220","17.900","661150.000"],["2025-08-15","18.170","18.400","18.780","18.170","977635.000"],["2025-08-18","18.670","18.250","18.750","18.250","853637.000"],["2025-08-19","18.330","18.000","18.340","17.900","681514.000"],["2025-08-20","18.030","19.800","19.800","17.980","2068801.000"],["2025-08-21","20.150","19.800","20.150","19.600","1414310.000"],["2025-08-22","19.890","20.210","20.270","19.740","984610.000"],["2025-08-25","20.490","20.530","20.630","19.950","1381642.000"],["2025-08-26","20.500","19.650","20.500","19.260","1666566.000"],["2025-08-27","19.600","18.910","19.880","18.900","1230454.000"],["2025-08-28","18.710","18.930","19.050","18.440","897318.000"],["2025-08-29","19.090","18.790","19.360","18.750","1159683.000"],["2025-09-01","18.790","19.040","19.540","18.790","1247194.000"],["2025-09-02","19.160","18.950","19.380","18.800","739377.000"],["2025-09-03","19.060","19.050","19.250","18.760","796342.000"],["2025-09-04","19.010","18.700","19.170","18.470","920727.000"],["2025-09-05","18.720","19.020","19.050","18.510","593743.000"],["2025-09-08","19.030","18.950","19.330","18.920","628173.000"],["2025-09-09","18.960","18.990","19.120","18.820","591410.000"],["2025-09-10","18.930","18.850","19.020","18.720","400832.000"],["2025-09-11","18.900","18.970","18.970","18.640","483558.000"],["2025-09-12","18.910","18.550","19.010","18.500","630281.000"],["2025-09-15","18.470","18.760","18.900","18.450","600091.000"],["2025-09-16","18.800","18.680","19.260","18.560","746045.000"],["2025-09-17","18.680","18.900","19.220","18.560","753093.000"],["2025-09-18","18.900","18.810","19.250","18.610","770421.000"],["2025-09-19","18.800","19.250","19.290","18.550","961335.000"],["2025-09-22","19.250","19.060","19.340","18.810","727528.000"],["2025-09-23","19.020","18.700","19.040","18.480","675955.000"],["2025-09-24","18.250","17.660","18.250","17.260","1632927.000"],["2025-09-25","17.460","17.160","17.570","17.100","1126570.000"],["2025-09-26","17.090","17.040","17.500","17.000","794789.000"],["2025-09-29","17.040","16.900","17.070","16.680","827755.000"],["2025-09-30","16.930","17.120","17.120","16.870","516634.000"],["2025-10-09","17.380","17.520","17.570","17.160","865038.000"],["2025-10-10","17.450","17.130","17.490","17.110","544025.000"],["2025-10-13","16.680","16.790","16.840","16.490","567543.000"],["2025-10-14","16.850","16.520","16.960","16.500","569021.000"],["2025-10-15","16.550","16.820","16.830","16.520","467747.000"],["2025-10-16","16.790","16.790","17.050","16.710","391357.000"],["2025-10-17","16.720","16.350","16.840","16.350","482267.000"],["2025-10-20","16.500","16.440","16.580","16.350","278644.000"],["2025-10-21","16.450","16.510","16.540","16.420","305766.000"],["2025-10-22","16.480","16.460","16.530","16.430","216589.000"],["2025-10-23","16.470","16.530","16.540","16.320","259890.000"],["2025-10-24","16.570","16.680","16.770","16.500","324315.000"],["2025-10-27","16.780","16.680","16.780","16.620","346446.000"],["2025-10-28","16.690","16.560","16.700","16.470","310389.000"],["2025-10-29","16.570","16.690","16.710","16.480","299162.000"],["2025-10-30","16.650","16.750","16.900","16.610","416172.000"],["2025-10-31","16.980","16.630","17.050","16.630","707531.000"],["2025-11-03","16.630","16.220","16.690","16.070","880080.000"],["2025-11-04","16.200","15.970","16.260","15.950","556628.000"],["2025-11-05","15.900","15.900","15.960","15.730","541624.000"],["2025-11-06","15.870","15.880","15.970","15.870","412012.000"],["2025-11-07","15.850","15.970","16.060","15.790","377213.000"],["2025-11-10","15.970","16.080","16.170","15.910","423718.000"],["2025-11-11","16.080","15.900","16.090","15.880","387363.000"],["2025-11-12","15.910","15.660","15.910","15.600","571782.000"],["2025-11-13","15.670","15.920","15.970","15.660","432107.000"],["2025-11-14","15.870","15.810","15.970","15.810","271168.000"],["2025-11-17","15.770","15.660","15.830","15.650","299459.000"],["2025-11-18","15.630","15.380","15.680","15.350","615254.000"],["2025-11-19","15.380","15.300","15.450","15.200","447379.000"],["2025-11-20","15.310","15.020","15.380","15.010","582764.000"],["2025-11-21","14.900","14.700","14.980","14.700","557144.000"],["2025-11-24","14.900","14.790","14.910","14.730","412585.000"],["2025-11-25","14.870","14.920","15.000","14.780","410402.000"],["2025-11-26","14.930","14.860","15.010","14.820","314007.000"],["2025-11-27","14.870","14.860","15.020","14.800","297988.000"],["2025-11-28","14.860","14.970","15.000","14.810","456105.000"],["2025-12-01","15.420","15.470","15.750","15.280","1783469.000"],["2025-12-02","15.460","15.520","15.870","15.400","1004348.000"],["2025-12-03","15.440","15.380","15.580","15.310","508234.000"],["2025-12-04","15.400","15.350","15.540","15.100","646184.000"],["2025-12-05","15.380","15.450","15.480","15.330","495064.000"],["2025-12-08","15.510","15.240","15.520","15.220","766182.000"],["2025-12-09","15.210","15.150","15.390","15.130","530090.000"],["2025-12-10","15.110","15.350","15.360","15.010","484471.000"],["2025-12-11","15.280","15.480","15.540","15.230","726564.000"],["2025-12-12","15.440","15.720","15.820","15.220","1511907.000"],["2025-12-15","15.600","15.800","15.870","15.460","1002380.000"],["2025-12-16","15.810","15.660","15.920","15.610","708305.000"],["2025-12-17","15.610","15.650","15.720","15.530","456570.000"],["2025-12-18","15.610","15.480","15.610","15.470","392581.000"],["2025-12-19","15.480","15.710","15.740","15.460","471797.000"],["2025-12-22","15.720","15.590","15.840","15.580","509962.000"],["2025-12-23","15.580","15.490","15.590","15.450","328213.000"],["2025-12-24","15.460","15.440","15.490","15.350","349093.000"],["2025-12-25","15.430","15.440","15.510","15.370","260914.000"],["2025-12-26","15.410","15.490","15.640","15.400","393196.000"],["2025-12-29","15.500","15.370","15.520","15.350","370789.000"],["2025-12-30","15.340","15.350","15.390","15.240","310579.000"],["2025-12-31","15.360","15.220","15.490","15.220","344618.000"],["2026-01-05","15.250","15.260","15.290","15.150","515797.000"],["2026-01-06","15.230","15.540","15.550","15.210","682916.000"],["2026-01-07","15.510","15.300","15.510","15.280","576518.000"],["2026-01-08","15.400","15.370","15.470","15.340","453470.000"],["2026-01-09","15.410","15.400","15.660","15.340","712336.000"],["2026-01-12","15.400","15.420","15.450","15.320","617204.000"],["2026-01-13","15.590","15.490","15.970","15.440","1057974.000"],["2026-01-14","15.490","15.080","15.570","15.020","1285764.000"],["2026-01-15","15.020","14.870","15.140","14.840","851844.000"],["2026-01-16","15.300","14.990","15.460","14.750","2006792.000"],["2026-01-19","15.040","15.250","15.340","15.010","1103045.000"],["2026-01-20","15.280","15.280","15.400","15.220","784916.000"],["2026-01-21","15.240","15.120","15.250","15.100","753914.000"],["2026-01-22","15.110","14.960","15.170","14.930","1032935.000"],["2026-01-23","14.960","14.820","15.120","14.780","1852961.000"],["2026-01-26","14.860","14.610","14.880","14.560","1116430.000"],["2026-01-27","14.580","14.380","14.620","14.340","827145.000"],["2026-01-28","14.390","14.200","14.420","14.180","951825.000"],["2026-01-29","14.150","14.370","14.370","14.020","1213774.000"],["2026-01-30","14.350","14.140","14.350","14.060","718645.000"],["2026-02-02","14.130","14.050","14.270","14.040","661000.000"],["2026-02-03","14.150","14.260","14.280","14.100","552510.000"],["2026-02-04","14.210","14.430","14.440","14.190","656509.000"],["2026-02-05","14.430","14.480","14.530","14.380","550671.000"],["2026-02-06","14.420","14.450","14.530","14.330","402586.000"],["2026-02-09","14.530","14.500","14.540","14.450","409316.000"],["2026-02-10","14.510","14.480","14.580","14.450","404334.000"],["2026-02-11","14.470","14.510","14.550","14.460","335775.000"],["2026-02-12","14.490","14.400","14.520","14.380","364309.000"],["2026-02-13","14.380","14.320","14.440","14.310","391312.000"],["2026-02-24","14.400","14.420","14.430","14.310","354609.000"],["2026-02-25","14.420","14.410","14.600","14.380","741773.000"],["2026-02-26","14.420","14.300","14.430","14.260","468733.000"],["2026-02-27","14.260","14.330","14.360","14.260","397168.000"]],"qt":{"sh600104":["1","\u4e0a\u6c7d\u96c6\u56e2","600104","14.33","14.30","14.26","397168","167142","230025","14.33","81","14.32","5621","14.31","5945","14.30","2752","14.29","1672","14.34","268","14.35","4014","14.36","2946","14.37","3309","14.38","1612","","20260227161415","0.03","0.21","14.36","14.26","14.33\/397168\/568668794","397168","56867","0.35","57.60","","14.36","14.26","0.70","1647.27","1647.27","0.56","15.73","12.87","0.86","3922","14.32","15.25","98.85","","","1.09","56866.8794","0.0000","0"," ","GP-A","-5.85","-0.49","0.61","0.97","1.00","20.63","13.83","-1.04","-4.21","-3.95","11495277504","11495277504","13.90","-11.12","11495277504","","","-15.17","0.00","","CNY","0","___D__F__N","14.28","3400",""],"market":["2026-03-01 16:36:55|HK_close_\u5df2\u4f11\u5e02|SH_close_\u5df2\u4f11\u5e02|SZ_close_\u5df2\u4f11\u5e02|US_close_\u5df2\u4f11\u5e02|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u4f11\u5e02|NEWSZ_close_\u5df2\u4f11\u5e02|NEWHK_close_\u5df2\u4f11\u5e02|NEWUS_close_\u5df2\u4f11\u5e02|REPO_close_\u5df2\u4f11\u5e02|UK_close_\u5df2\u4f11\u5e02|KCB_close_\u5df2\u4f11\u5e02|IT_close_\u5df2\u4f11\u5e02|MY_close_\u5df2\u4f11\u5e02|EU_close_\u5df2\u4f11\u5e02|AH_close_\u5df2\u4f11\u5e02|DE_close_\u5df2\u4f11\u5e02|JW_close_\u5df2\u4f11\u5e02|CYB_close_\u5df2\u4f11\u5e02|USA_close_\u5df2\u4f11\u5e02|USB_close_\u5df2\u4f11\u5e02|ZQ_close_\u5df2\u4f11\u5e02"]},"mx_price":{"mx":{"data":[],"timeline":[]},"price":{"data":[]}},"prec":"14.426","version":"18"}}}