换肤

TCL科技

i问董秘
企业号

000100

主营介绍

  • 主营业务:

    半导体显示业务、新能源光伏和半导体材料业务。

  • 产品类型:

    半导体显示器件、新能源光伏、其他硅材料、电子产品分销

  • 产品名称:

    半导体显示器件 、 新能源光伏 、 其他硅材料 、 电子产品分销

  • 经营范围:

    研究、开发、生产、销售:半导体、电子产品及通讯设备、新型光电、液晶显示器件,货物或技术进出口(国家禁止或涉及行政审批的货物和技术进出口除外),创业投资业务及创业投资咨询,为创业企业提供创业管理服务,参与发起创业投资机构与投资管理顾问机构,不动产租赁,提供信息系统服务,提供会务服务,提供电子计算机技术服务和电子产品技术开发服务,软件产品的开发及销售,专利转让,代理报关服务,提供顾问服务,支付结算。(依法须经批准的项目,经相关部门批准后方可开展经营活动)

运营业务数据

最新公告日期:2025-10-31 
业务名称 2025-09-30 2025-06-30 2025-03-31 2024-12-31 2024-09-30
TCL华星营业收入(元) 780.10亿 - - - -
TCL华星营业收入同比增长率(%) 17.50 - - - -
半导体材料业务营业收入(元) 42.40亿 - - - -
半导体材料业务营业收入同比增长率(%) 28.70 - - - -
新能源光伏业务销售收入(元) 160.10亿 - - - -
TCL中环光伏业务晶体晶片营业收入(元) - 57.70亿 - - -
TCL中环光伏业务电池组件营业收入(元) - 38.50亿 - - -
TCL中环光伏业务营业收入(元) - 98.70亿 - - -
TCL中环光伏业务营业收入同比增长率(%) - -28.00 - - -
TCL华星半导体显示业务净利润(元) - 43.20亿 - - 44.43亿
TCL华星半导体显示业务净利润同比增长率(%) - 74.00 - - -
TCL华星半导体显示业务营业收入(元) - 504.30亿 - - 769.56亿
TCL华星半导体显示业务营业收入同比增长率(%) - 14.40 - - 25.74
其他业务营业收入(元) - 103.90亿 - - -
其他业务营业收入同比增长率(%) - 16.00 - - -
半导体显示业务营业收入同比增长率(%) - - 18.00 25.00 -
半导体显示业务营业收入(元) - - 275.00亿 1043.00亿 -
半导体显示业务净利润同比增长率(%) - - 329.00 - -
半导体显示业务净利润(元) - - 23.30亿 62.30亿 -
TCL中环营业收入(元) - - 61.00亿 284.00亿 -
产量:光伏硅片(片) - - - 144.89亿 -
产量:光伏组件(MW) - - - 7541.00 -
产量:其他硅材料(百平方英寸) - - - 1004.00万 -
产量:半导体显示(平方米) - - - 5904.00万 -
产量:模组及整机(台) - - - 2196.00万 -
产量:电力(度) - - - 6.78亿 -
销量:光伏硅片(片) - - - 143.00亿 -
销量:光伏组件(MW) - - - 7995.00 -
销量:其他硅材料(百平方英寸) - - - 986.00万 -
销量:半导体显示(平方米) - - - 5819.00万 -
销量:模组及整机(台) - - - 2171.00万 -
销量:电力(度) - - - 6.78亿 -
TCL中环营业收入同比增长率(%) - - - -52.00 -
专利数量:申请专利:发明专利(件) - - - 2582.00 -
专利数量:申请专利:PCT专利(件) - - - 433.00 -
TCL中环新能源光伏及其他硅材料业务净利润(元) - - - - -64.78亿
TCL中环新能源光伏及其他硅材料业务营业收入(元) - - - - 225.82亿
TCL中环新能源光伏及其他硅材料业务营业收入同比增长率(%) - - - - -53.60

主营构成分析

报告期
报告期

加载中...

营业收入 X

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

主要客户及供应商

您对此栏目的评价: 有用 没用 提建议
前5大客户:共销售了568.91亿元,占营业收入的34.52%
  • 客户A
  • 客户B
  • 客户C
  • 客户D
  • 客户E
  • 其他
客户名称 销售额(元) 占比
客户A
214.01亿 12.98%
客户B
157.55亿 9.56%
客户C
115.54亿 7.01%
客户D
50.05亿 3.04%
客户E
31.76亿 1.93%
前5大供应商:共采购了237.79亿元,占总采购额的18.57%
  • 供应商A
  • 供应商B
  • 供应商C
  • 供应商D
  • 供应商E
  • 其他
供应商名称 采购额(元) 占比
供应商A
82.28亿 6.43%
供应商B
64.17亿 5.01%
供应商C
48.71亿 3.80%
供应商D
22.33亿 1.74%
供应商E
20.30亿 1.59%
前5大客户:共销售了513.61亿元,占营业收入的29.46%
  • 客户A
  • 客户B
  • 客户C
  • 客户D
  • 客户E
  • 其他
客户名称 销售额(元) 占比
客户A
175.95亿 10.09%
客户B
119.83亿 6.87%
客户C
100.05亿 5.74%
客户D
81.08亿 4.65%
客户E
36.69亿 2.10%
前5大供应商:共采购了289.00亿元,占总采购额的20.75%
  • 供应商A
  • 供应商B
  • 供应商C
  • 供应商D
  • 供应商E
  • 其他
供应商名称 采购额(元) 占比
供应商A
76.79亿 5.51%
供应商B
68.39亿 4.91%
供应商C
63.52亿 4.56%
供应商D
44.25亿 3.18%
供应商E
36.05亿 2.59%
前5大客户:共销售了500.92亿元,占营业收入的30.88%
  • 客户A
  • 客户B
  • 客户C
  • 客户D
  • 客户E
  • 其他
客户名称 销售额(元) 占比
客户A
140.81亿 8.68%
客户B
128.76亿 7.94%
客户C
106.12亿 6.54%
客户D
64.52亿 3.98%
客户E
60.71亿 3.74%
前5大供应商:共采购了371.77亿元,占总采购额的25.62%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
116.89亿 8.06%
第二名
72.16亿 4.97%
第三名
71.69亿 4.94%
第四名
63.22亿 4.36%
第五名
47.81亿 3.29%
前5大客户:共销售了570.64亿元,占营业收入的35.45%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
184.22亿 11.44%
第二名
156.43亿 9.72%
第三名
117.53亿 7.30%
第四名
64.38亿 4.00%
第五名
48.07亿 2.99%
前5大供应商:共采购了286.06亿元,占总采购额的22.52%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
79.50亿 6.26%
第二名
65.05亿 5.12%
第三名
56.54亿 4.45%
第四名
43.97亿 3.46%
第五名
41.00亿 3.23%
前5大客户:共销售了295.38亿元,占营业收入的38.90%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
75.62亿 9.96%
第二名
73.24亿 9.64%
第三名
63.06亿 8.30%
第四名
51.89亿 6.83%
第五名
31.58亿 4.16%
前5大供应商:共采购了152.75亿元,占总采购额的23.13%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
供应商名称 采购额(元) 占比
第一名
51.16亿 7.75%
第二名
41.53亿 6.29%
第三名
23.53亿 3.56%
第四名
19.38亿 2.93%
第五名
17.14亿 2.60%

董事会经营评述

  一、报告期内公司整体经营情况
  今年以来,全球经贸不确定性持续加剧,国际经贸格局加速重构,全球化规则面临深刻调整。逆全球化与区域化、本地化趋势相互交织,中国制造业正迎来机遇与挑战并存的新阶段。面对外部环境挑战,公司聚焦以半导体显示、新能源光伏和半导体材料为核心的先进制造业,锚定领先战略,强化经营韧性,追求可持续的高质量发展。前三季度,公司实现营业收入1,359亿元,同比增长10.5%;归属于上市公司股东净利润30.5亿元,同比增长99.8%;实现经营现金流338.4亿元,同比增长53.8%。其中第三季度实现归属于上市公司股东净利润11.6亿元,环比增长33.6%。截至报告期末,公司资产负... 查看全部▼

  一、报告期内公司整体经营情况
  今年以来,全球经贸不确定性持续加剧,国际经贸格局加速重构,全球化规则面临深刻调整。逆全球化与区域化、本地化趋势相互交织,中国制造业正迎来机遇与挑战并存的新阶段。面对外部环境挑战,公司聚焦以半导体显示、新能源光伏和半导体材料为核心的先进制造业,锚定领先战略,强化经营韧性,追求可持续的高质量发展。前三季度,公司实现营业收入1,359亿元,同比增长10.5%;归属于上市公司股东净利润30.5亿元,同比增长99.8%;实现经营现金流338.4亿元,同比增长53.8%。其中第三季度实现归属于上市公司股东净利润11.6亿元,环比增长33.6%。截至报告期末,公司资产负债率67.6%,较年初增加2.7个百分点,资产负债率上升主要是公司本年度新增投资较大,并大额收购深圳政府基金在华星G11少数股权,以及光伏业务亏损等因素。公司将通过提升经营效益,合理的权益及债务融资,在保障产业发展前提下,将资产负债率管理在合理的区间。
  二、报告期内公司主营业务的经营情况
  公司聚焦以半导体显示、新能源光伏和半导体材料为核心的先进制造业,致力实现全球领先的战略目标。
  (一)半导体显示业务
  第三季度,全球面板市场供需关系持续改善,需求回暖,价格止跌,行业整体进入复苏通道。需求侧,多个应用领域实现同步增长:电视品牌为迎接年末促销积极备货,带动大尺寸面板需求回升;笔记本市场受益于国内“以旧换新”补贴政策及国外设备更新需求的推动,面板需求持续向好;全球汽车销量稳步增长,有力支撑车载显示需求。供给侧,产业链坚持按需生产,精准匹配市场需求,维持供需动态平衡,为行业健康可持续发展奠定坚实基础。
  前三季度,TCL华星累计实现营业收入780.1亿元,同比增长17.5%;净利润61亿元,同比增长53.5%;归属TCL科技股东净利润39亿元,同比增长41.9%。依托规模与成本效率优势,公司通过优化产品结构、深化业务整合、推动精细化运营,将产业复苏红利转化为高质量经营成果,业绩改善显著,进一步巩固在全球半导体显示产业的竞争优势。公司核心业务多点突破,呈现“大尺寸稳中有进、中小尺寸高速增长、新兴领域全面开花”的良好态势,展现出发展韧性与增长潜力。第三季度,TV及商用显示等大尺寸领域保持竞争优势,市场份额同比提升5个百分点至25%,综合竞争力和EBITDA利润率全球领先。中小尺寸业务已成为公司增长的核心引擎,各细分市场取得突破性进展:IT领域,MNT销量同比增长10%,持续领跑电竞市场,NB销量同比激增63%,增长势头强劲;移动终端领域,LCD手机出货量同比增长28%,市场份额提升4个百分点至14%;平板市场份额13%,同比提升6个百分点,全球排名从第五跃升至第二;车载显示出货面积同比增长47%,市场份额提升3个百分点至11%;专显业务保持高速增长,广泛应用于医疗、电子纸、智能投影等领域,成为多元化增长的重要支点。
  报告期内,公司稳步推进t11产线的并购整合,通过精细化运营实现提质增效:一方面,t11产线依托供应链协同与生产工艺优化,单位成本较收购前显著下降,产能利用率保持高位,运营效率与盈利能力显著增强;另一方面,t11与t9产线深化协同发展,根据各自技术特点与市场定位实现差异化分工:在显示器领域,t9聚焦高端市场,t11承接主流需求,形成高低搭配、优势互补的业务格局,产能协同效应进一步释放。与此同时,OLED业务(t4,G6代线)保持稳健运营,柔性OLED手机市场出货量稳居全球第四,产品结构持续改善,高端机型出货占比不断提升。
  报告期内,TCL华星在印刷OLED和Micro LED两大前沿技术上持续推进产业化进程。现有G5.5印刷OLED产线(t12)产能正从3K/月稳步提升至9K/月,产品良率与品质持续改善。医疗显示产品已稳定出货,并正向NB、MNT客户推广,预计明年上半年实现量产。10月下旬,公司正式启动全球首条高世代印刷OLED产线(t8项目)建设。此举标志着中国显示企业在高世代OLED领域首次具备了超越式的技术引领与市场主导潜力,将推动中高端显示器、笔记本电脑及车载显示等应用率先实现规模化落地,为中国在全球显示技术竞争中抢占战略制高点提供关健支撑。
  Micro LED(MLED)作为公司重点战略布局方向,将于年底前实现规模量产与稳定交付。AR眼镜市场发展势头强劲,成长速度远超预期,预计到2035年全球出货量将突破1亿台。公司将持续加大技术创新,推进前瞻性产能布局,全面提升在高性能、全场景显示解决方案的核心竞争力,积极把握产业爆发式增长的重大战略机遇。报告期内,TCL华星持续推进全球化战略,海外本地化运营成效显著。在印度市场,通过丰富产品组合、拓展主流客户等深耕举措,TV大尺寸产品实现翻倍增长,带动印度模组工厂经营持续向好。随着印度政府于9月推出新一轮税改政策,将进一步加速大尺寸化趋势。公司正积极优化生产布局、提升产能弹性,进一步巩固区域市场领先地位。在越南市场,新建模组工厂进入量产前最后冲刺阶段,顺利通过关键客户稽核,产品送样认证有序推进,预计第四季度实现批量出货,将成为海外业务增长的新动能。
  (二)半导体材料业务年初至报告期末,公司半导体材料业务坚持“国内领先,全球追赶”战略,实现出货907MSI,实现营业收入42.4亿元,同比增长28.7%。公司是国内规模最大、产品门类最齐全、技术最先进的半导体材料企业,已覆盖国内外重点客户,综合竞争力国内行业领先。公司将持续丰富产品和客户结构,提升市场竞争力和影响力。
  (三)新能源光伏业务上半年,受终端市场抢装影响,光伏行业主产业链价格出现波动;伴随反内卷工作深化,产业链上游价格在7-9月进一步回升,逐步传导至硅片环节,产业盈利有所修复。公司新能源光伏业务积极践行“反内卷”要求,坚持适度一体化和全球化战略,巩固晶体晶片业务的竞争优势,补强电池组件的短板,开拓海外市场,改善盈利能力。年初至报告期末,公司新能源光伏业务实现销售收入160.1亿元,三季度环比改善22%。公司光伏材料业务优化运营策略,提升高效能和高附加值产品占比;通过供应链管理、用料能力提升等降低硅成本;推动功耗下降、产效提升及一系列研发项目,持续降低制造成本,截至9月末,非硅成本较年初下降超40%。光伏材料业务第三季度盈利水平显著改善。
  报告期内,公司光伏电池及组件业务的产品力进一步提升,建立以SUNPOWER、TCLSolar、TCL中环为核心的品牌矩阵,产品和客户结构进一步优化,半片及BC组件逐步上量,BC产品效率达25%。公司已与多家央国企大客户开展战略合作,正在加速突破分布式市场,海外的中东、拉美、澳新等市场出货快速增长。
  公司将继续完善全球化战略,菲律宾、中东等海外业务按计划推进,公司控股子公司Maxeon仍处变革调整阶段,对公司业绩造成负向影响。为应对经营挑战和匹配业务战略,公司以市场和客户为核心深化组织变革和流程优化,建立敏捷高效响应机制,加快效益改善。同时,公司密切关注周期底部的产业整合机会,补齐短板,增强竞争力。
  (四)其他业务公司其他业务达成经营预算,保持健康增长。茂佳科技专注于电视机、显示器及商显等智能显示终端产品的代工业务,是全球最大的电视机代工企业。前三季度,茂佳科技实现营收168.6亿元,同比增长10%;其中TV代工量同比增长12%,市场份额同比提升1.1个百分点至14.3%,持续保持全球第一;显示器代工业务快速成长,出货量同比增长21%,市场份额提升1.4个百分点至8.2%、行业排名位列全球第四。面对严峻复杂的外部环境,公司将秉持“奋楫扬帆,激流勇进”的精神,以“战略牵引,创新驱动,先进制造,全球经营”为经营理念,把握先进制造产业升级和全球能源结构转型历史性机遇,实现可持续的高质量发展,迈向全球领先。 收起▲

产品价格

数据截至(20251209)
["\u7f8e\u5143\/\u5428"]
20251209,4.47,2110.00,-0.2232142857143,0,20251209
[[20241210,4.91,2700,"SJ"],[20241211,5.12,2700,"SJ"],[20241212,5.05,2700,"SJ"],[20241213,5.01,2700,"SJ"],[20241214,5.01,2700,"SJ"],[20241215,5.01,2700,"SJ"],[20241216,4.97,2700,"SJ"],[20241217,5.01,2700,"SJ"],[20241218,5.05,2700,"SJ"],[20241219,5.17,2700,"SJ"],[20241220,5.07,2700,"SJ"],[20241221,5.07,2700,"SJ"],[20241222,5.07,2700,"SJ"],[20241223,5.14,2700,"SJ"],[20241224,5.19,2700,"SJ"],[20241225,5.12,2700,"SJ"],[20241226,5.17,2700,"SJ"],[20241227,5.16,2700,"SJ"],[20241228,5.16,2700,"SJ"],[20241229,5.16,2700,"SJ"],[20241230,5.19,2700,"SJ"],[20241231,5.03,2700,"SJ"],[20250101,5.03,2700,"SJ"],[20250102,4.95,2700,"SJ"],[20250103,4.88,2700,"SJ"],[20250104,4.88,2700,"SJ"],[20250105,4.88,2700,"SJ"],[20250106,4.89,2700,"SJ"],[20250107,5.07,2700,"SJ"],[20250108,4.95,2700,"SJ"],[20250109,4.9,2700,"SJ"],[20250110,4.77,2700,"SJ"],[20250111,4.77,2700,"SJ"],[20250112,4.77,2700,"SJ"],[20250113,4.81,2700,"SJ"],[20250114,4.97,2700,"SJ"],[20250115,4.86,2700,"SJ"],[20250116,4.95,2700,"SJ"],[20250117,4.92,2700,"SJ"],[20250118,4.92,2700,"SJ"],[20250119,4.92,2700,"SJ"],[20250120,5.04,2700,"SJ"],[20250121,5.19,2700,"SJ"],[20250122,5.13,2700,"SJ"],[20250123,4.99,2700,"SJ"],[20250124,5.04,2700,"SJ"],[20250125,5.04,2700,"SJ"],[20250126,5.04,2700,"SJ"],[20250127,5.01,2700,"SJ"],[20250128,5.01,2700,"SJ"],[20250129,5.01,2700,"SJ"],[20250130,5.01,2700,"SJ"],[20250131,5.01,2700,"SJ"],[20250201,5.01,2700,"SJ"],[20250202,5.01,2700,"SJ"],[20250203,5.01,2700,"SJ"],[20250204,5.01,2700,"SJ"],[20250205,5.06,2700,"SJ"],[20250206,5.08,2700,"SJ"],[20250207,5.09,2700,"SJ"],[20250208,5.09,2700,"SJ"],[20250209,5.09,2700,"SJ"],[20250210,5.05,2700,"SJ"],[20250211,4.96,2700,"SJ"],[20250212,5,2700,"SJ"],[20250213,4.89,2700,"SJ"],[20250214,4.97,2700,"SJ"],[20250215,4.97,2700,"SJ"],[20250216,4.97,2700,"SJ"],[20250217,4.99,2700,"SJ"],[20250218,4.88,2700,"SJ"],[20250219,4.84,2700,"SJ"],[20250220,4.85,2700,"SJ"],[20250221,4.87,2700,"SJ"],[20250222,4.87,2700,"SJ"],[20250223,4.87,2700,"SJ"],[20250224,4.88,2700,"SJ"],[20250225,4.86,2700,"SJ"],[20250226,4.82,2700,"SJ"],[20250227,4.72,2700,"SJ"],[20250228,4.62,2700,"SJ"],[20250301,4.62,2700,"SJ"],[20250302,4.62,2700,"SJ"],[20250303,4.67,2700,"SJ"],[20250304,4.84,2700,"SJ"],[20250305,4.79,2700,"SJ"],[20250306,4.81,2700,"SJ"],[20250307,4.77,2700,"SJ"],[20250308,4.77,2700,"SJ"],[20250309,4.77,2700,"SJ"],[20250310,4.71,2700,"SJ"],[20250311,4.71,2700,"SJ"],[20250312,4.66,2700,"SJ"],[20250313,4.69,2700,"SJ"],[20250314,4.75,2700,"SJ"],[20250315,4.75,2700,"SJ"],[20250316,4.75,2700,"SJ"],[20250317,4.75,2700,"SJ"],[20250318,4.78,2700,"SJ"],[20250319,4.72,2700,"SJ"],[20250320,4.68,2700,"SJ"],[20250321,4.56,2700,"SJ"],[20250322,4.56,2700,"SJ"],[20250323,4.56,2700,"SJ"],[20250324,4.56,2700,"SJ"],[20250325,4.51,2700,"SJ"],[20250326,4.51,2700,"SJ"],[20250327,4.49,2700,"SJ"],[20250328,4.43,2700,"SJ"],[20250329,4.43,2700,"SJ"],[20250330,4.43,2700,"SJ"],[20250331,4.45,2700,"SJ"],[20250401,4.47,2700,"SJ"],[20250402,4.51,2700,"SJ"],[20250403,4.39,2700,"SJ"],[20250404,4.39,2700,"SJ"],[20250405,4.39,2700,"SJ"],[20250406,4.39,2700,"SJ"],[20250407,3.95,2700,"SJ"],[20250408,3.86,2700,"SJ"],[20250409,3.85,2700,"SJ"],[20250410,4.02,2700,"SJ"],[20250411,3.98,2700,"SJ"],[20250412,3.98,2700,"SJ"],[20250413,3.98,2700,"SJ"],[20250414,4,2700,"SJ"],[20250415,4.02,2700,"SJ"],[20250416,4.03,2700,"SJ"],[20250417,4.07,2700,"SJ"],[20250418,4.1,2700,"SJ"],[20250419,4.1,2700,"SJ"],[20250420,4.1,2700,"SJ"],[20250421,4.09,2700,"SJ"],[20250422,4.04,2700,"SJ"],[20250423,4.03,2700,"SJ"],[20250424,4.02,2700,"SJ"],[20250425,4.08,2700,"SJ"],[20250426,4.08,2700,"SJ"],[20250427,4.08,2700,"SJ"],[20250428,4.03,2700,"SJ"],[20250429,4.08,2700,"SJ"],[20250430,4.15,2700,"SJ"],[20250501,4.15,2700,"SJ"],[20250502,4.15,2700,"SJ"],[20250503,4.15,2700,"SJ"],[20250504,4.15,2700,"SJ"],[20250505,4.15,2700,"SJ"],[20250506,4.29,2700,"SJ"],[20250507,4.26,2700,"SJ"],[20250508,4.26,2700,"SJ"],[20250509,4.27,2700,"SJ"],[20250510,4.27,2700,"SJ"],[20250511,4.27,2700,"SJ"],[20250512,4.4,2700,"SJ"],[20250513,4.33,2700,"SJ"],[20250514,4.33,2700,"SJ"],[20250515,4.29,2700,"SJ"],[20250516,4.33,2700,"SJ"],[20250517,4.33,2700,"SJ"],[20250518,4.33,2700,"SJ"],[20250519,4.31,2700,"SJ"],[20250520,4.38,2700,"SJ"],[20250521,4.37,2700,"SJ"],[20250522,4.36,2700,"SJ"],[20250523,4.3,2700,"SJ"],[20250524,4.3,2700,"SJ"],[20250525,4.3,2700,"SJ"],[20250526,4.42,2700,"SJ"],[20250527,4.42,2700,"SJ"],[20250528,4.39,2700,"SJ"],[20250529,4.38,2700,"SJ"],[20250530,4.28,2700,"SJ"],[20250531,4.28,2700,"SJ"],[20250601,4.28,2700,"SJ"],[20250602,4.28,2700,"SJ"],[20250603,4.27,2700,"SJ"],[20250604,4.34,2700,"SJ"],[20250605,4.3,2700,"SJ"],[20250606,4.31,2700,"SJ"],[20250607,4.31,2700,"SJ"],[20250608,4.31,2700,"SJ"],[20250609,4.28,2700,"SJ"],[20250610,4.26,2700,"SJ"],[20250611,4.31,2700,"SJ"],[20250612,4.37,2700,"SJ"],[20250613,4.3,2700,"SJ"],[20250614,4.3,2700,"SJ"],[20250615,4.3,2700,"SJ"],[20250616,4.3,2700,"SJ"],[20250617,4.36,2700,"SJ"],[20250618,4.37,2700,"SJ"],[20250619,4.32,2700,"SJ"],[20250620,4.35,2700,"SJ"],[20250621,4.35,2700,"SJ"],[20250622,4.35,2700,"SJ"],[20250623,4.33,2700,"SJ"],[20250624,4.32,2700,"SJ"],[20250625,4.33,2700,"SJ"],[20250626,4.29,2700,"SJ"],[20250627,4.34,2700,"SJ"],[20250628,4.34,2700,"SJ"],[20250629,4.34,2700,"SJ"],[20250630,4.33,2700,"SJ"],[20250701,4.37,2700,"SJ"],[20250702,4.44,2700,"SJ"],[20250703,4.52,2700,"SJ"],[20250704,4.44,2700,"SJ"],[20250705,4.44,2700,"SJ"],[20250706,4.44,2700,"SJ"],[20250707,4.35,2700,"SJ"],[20250708,4.39,2700,"SJ"],[20250709,4.37,2700,"SJ"],[20250710,4.47,2700,"SJ"],[20250711,4.52,2700,"SJ"],[20250712,4.52,2700,"SJ"],[20250713,4.52,2700,"SJ"],[20250714,4.58,2700,"SJ"],[20250715,4.5,2700,"SJ"],[20250716,4.47,2700,"SJ"],[20250717,4.61,2700,"SJ"],[20250718,4.51,2700,"SJ"],[20250719,4.51,2700,"SJ"],[20250720,4.51,2700,"SJ"],[20250721,4.64,2700,"SJ"],[20250722,4.66,2700,"SJ"],[20250723,4.63,2700,"SJ"],[20250724,4.64,2700,"SJ"],[20250725,4.61,2700,"SJ"],[20250726,4.61,2700,"SJ"],[20250727,4.61,2700,"SJ"],[20250728,4.6,2700,"SJ"],[20250729,4.55,2700,"SJ"],[20250730,4.51,2700,"SJ"],[20250731,4.4,2700,"SJ"],[20250801,4.43,2700,"SJ"],[20250802,4.43,2700,"SJ"],[20250803,4.43,2700,"SJ"],[20250804,4.43,2700,"SJ"],[20250805,4.46,2700,"SJ"],[20250806,4.48,2700,"SJ"],[20250807,4.46,2700,"SJ"],[20250808,4.42,2700,"SJ"],[20250809,4.42,2700,"SJ"],[20250810,4.42,2700,"SJ"],[20250811,4.49,2700,"SJ"],[20250812,4.47,2700,"SJ"],[20250813,4.46,2700,"SJ"],[20250814,4.4,2700,"SJ"],[20250815,4.49,2700,"SJ"],[20250816,4.49,2700,"SJ"],[20250817,4.49,2700,"SJ"],[20250818,4.56,2700,"SJ"],[20250819,4.51,2700,"SJ"],[20250820,4.61,2700,"SJ"],[20250821,4.61,2700,"SJ"],[20250822,4.78,2700,"SJ"],[20250823,4.78,2700,"SJ"],[20250824,4.78,2700,"SJ"],[20250825,4.74,2700,"SJ"],[20250826,4.78,2700,"SJ"],[20250827,4.66,2700,"SJ"],[20250828,4.7,2700,"SJ"],[20250829,4.64,2700,"SJ"],[20250830,4.64,2700,"SJ"],[20250831,4.64,2700,"SJ"],[20250901,4.59,2025,"SJ"],[20250902,4.41,2025,"SJ"],[20250903,4.31,2025,"SJ"],[20250904,4.3,2025,"SJ"],[20250905,4.38,2025,"SJ"],[20250906,4.38,2025,"SJ"],[20250907,4.38,2025,"SJ"],[20250908,4.39,2025,"SJ"],[20250909,4.38,2025,"SJ"],[20250910,4.37,2025,"SJ"],[20250911,4.43,2025,"SJ"],[20250912,4.41,2025,"SJ"],[20250913,4.41,2025,"SJ"],[20250914,4.41,2025,"SJ"],[20250915,4.42,2025,"SJ"],[20250916,4.36,2025,"SJ"],[20250917,4.37,2025,"SJ"],[20250918,4.42,2025,"SJ"],[20250919,4.4,2025,"SJ"],[20250920,4.4,2025,"SJ"],[20250921,4.4,2025,"SJ"],[20250922,4.37,2025,"SJ"],[20250923,4.32,2025,"SJ"],[20250924,4.44,2025,"SJ"],[20250925,4.47,2025,"SJ"],[20250926,4.35,2025,"SJ"],[20250927,4.35,2025,"SJ"],[20250928,4.35,2025,"SJ"],[20250929,4.33,2025,"SJ"],[20250930,4.31,2025,"SJ"],[20251001,4.31,2025,"SJ"],[20251002,4.31,2025,"SJ"],[20251003,4.31,2025,"SJ"],[20251004,4.31,2025,"SJ"],[20251005,4.31,2025,"SJ"],[20251006,4.31,2025,"SJ"],[20251007,4.31,2025,"SJ"],[20251008,4.31,2025,"SJ"],[20251009,4.51,2025,"SJ"],[20251010,4.36,2025,"SJ"],[20251011,4.36,2025,"SJ"],[20251012,4.36,2025,"SJ"],[20251013,4.29,2025,"SJ"],[20251014,4.23,2025,"SJ"],[20251015,4.24,2025,"SJ"],[20251016,4.2,2025,"SJ"],[20251017,4.11,2025,"SJ"],[20251018,4.11,2025,"SJ"],[20251019,4.11,2025,"SJ"],[20251020,4.12,2025,"SJ"],[20251021,4.16,2025,"SJ"],[20251022,4.15,2025,"SJ"],[20251023,4.19,2025,"SJ"],[20251024,4.18,2025,"SJ"],[20251025,4.18,2025,"SJ"],[20251026,4.18,2025,"SJ"],[20251027,4.2,2025,"SJ"],[20251028,4.2,2025,"SJ"],[20251029,4.26,2025,"SJ"],[20251030,4.29,2025,"SJ"],[20251031,4.31,2025,"SJ"],[20251101,4.31,2025,"SJ"],[20251102,4.31,2025,"SJ"],[20251103,4.34,2110,"SJ"],[20251104,4.25,2110,"SJ"],[20251105,4.29,2110,"SJ"],[20251106,4.29,2110,"SJ"],[20251107,4.3,2110,"SJ"],[20251108,4.3,2110,"SJ"],[20251109,4.3,2110,"SJ"],[20251110,4.43,2110,"SJ"],[20251111,4.4,2110,"SJ"],[20251112,4.39,2110,"SJ"],[20251113,4.42,2110,"SJ"],[20251114,4.36,2110,"SJ"],[20251115,4.36,2110,"SJ"],[20251116,4.36,2110,"SJ"],[20251117,4.31,2110,"SJ"],[20251118,4.24,2110,"SJ"],[20251119,4.19,2110,"SJ"],[20251120,4.16,2110,"SJ"],[20251121,4.05,2110,"SJ"],[20251122,4.05,2110,"SJ"],[20251123,4.05,2110,"SJ"],[20251124,4.07,2110,"SJ"],[20251125,4.09,2110,"SJ"],[20251126,4.08,2110,"SJ"],[20251127,4.07,2110,"SJ"],[20251128,4.09,2110,"SJ"],[20251129,4.09,2110,"SJ"],[20251130,4.09,2110,"SJ"],[20251201,4.2,2110,"SJ"],[20251202,4.17,2110,"SJ"],[20251203,4.34,2110,"SJ"],[20251204,4.36,2110,"SJ"],[20251205,4.55,2110,"SJ"],[20251206,4.55,2110,"SJ"],[20251207,4.55,2110,"SJ"],[20251208,4.48,2110,"SJ"],[20251209,4.47,2110,"SJ"]]
null