换肤

ST宏达

i问董秘
企业号

002211

主营介绍

  • 主营业务:

    硅橡胶及其制品的加工销售。

  • 产品类型:

    高温硅橡胶

  • 产品名称:

    生胶 、 混炼胶 、 液体胶

  • 经营范围:

    一般项目:合成材料制造(不含危险化学品);高品质合成橡胶销售;合成材料销售;货物进出口;技术进出口。(除依法须经批准的项目外,凭营业执照依法自主开展经营活动)。

运营业务数据

最新公告日期:2025-04-24 
业务名称 2024-12-31 2023-12-31 2022-12-31 2021-12-31 2020-12-31
产能利用率:硅橡胶(%) 36.73 37.21 42.00 - -
产能:设计产能:硅橡胶(吨) 9.50万 4.50万 4.00万 - -
产量:硅橡胶(吨) 3.00万 1.67万 - - -
销量:硅橡胶(吨) 2.66万 1.68万 - - -
硅橡胶行业产量(吨) - - 1.66万 - -
硅橡胶行业销量(吨) - - 1.80万 - -
信息通讯设备产量(件) - - - 17.56万 71.37万
信息通讯设备销量(件) - - - 17.52万 70.04万
其他产品产量(件) - - - 569.00 -
其他产品销量(件) - - - 569.00 -
混炼胶产量(吨) - - - 1.88万 2.48万
混炼胶销量(吨) - - - 1.84万 2.51万
特种胶产量(吨) - - - 1075.00 -
特种胶销量(吨) - - - 1042.00 -
生胶产量(吨) - - - 3387.00 660.00
生胶销量(吨) - - - 2963.00 846.00

主营构成分析

报告期
报告期

加载中...

营业收入 X

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

主要客户及供应商

您对此栏目的评价: 有用 没用 提建议
前5大客户:共销售了2952.10万元,占营业收入的8.50%
  • 客户1
  • 客户2
  • 客户3
  • 客户4
  • 客户5
  • 其他
客户名称 销售额(元) 占比
客户1
896.27万 2.58%
客户2
691.99万 1.99%
客户3
679.88万 1.96%
客户4
346.39万 1.00%
客户5
337.57万 0.97%
前5大供应商:共采购了2.31亿元,占总采购额的71.41%
  • 供应商1
  • 供应商2
  • 供应商3
  • 供应商4
  • 供应商5
  • 其他
供应商名称 采购额(元) 占比
供应商1
9631.62万 29.83%
供应商2
5370.03万 16.63%
供应商3
4288.67万 13.28%
供应商4
2012.53万 6.23%
供应商5
1756.89万 5.44%
前5大客户:共销售了2112.95万元,占营业收入的8.99%
  • 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
610.18万 2.60%
第二名
489.19万 2.08%
第三名
367.12万 1.56%
第四名
354.67万 1.51%
第五名
291.80万 1.24%
前5大供应商:共采购了1.35亿元,占总采购额的68.35%
  • 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
9108.29万 46.22%
第二名
1618.89万 8.21%
第三名
1408.51万 7.15%
第四名
675.50万 3.43%
第五名
658.97万 3.34%
前5大客户:共销售了3448.31万元,占营业收入的9.46%
  • 客户1
  • 客户2
  • 客户3
  • 客户4
  • 客户5
  • 其他
客户名称 销售额(元) 占比
客户1
809.21万 2.22%
客户2
712.05万 1.95%
客户3
692.06万 1.90%
客户4
667.64万 1.83%
客户5
567.35万 1.56%
前5大供应商:共采购了2.00亿元,占总采购额的63.89%
  • 供应商1
  • 供应商2
  • 供应商3
  • 供应商4
  • 供应商5
  • 其他
供应商名称 采购额(元) 占比
供应商1
1.10亿 35.17%
供应商2
2629.44万 8.41%
供应商3
2450.19万 7.83%
供应商4
2421.05万 7.74%
供应商5
1481.80万 4.74%
前5大客户:共销售了1.26亿元,占营业收入的22.33%
  • 客户1
  • 客户2
  • 客户3
  • 客户4
  • 客户5
  • 其他
客户名称 销售额(元) 占比
客户1
6837.45万 12.09%
客户2
2172.94万 3.84%
客户3
1860.34万 3.29%
客户4
921.92万 1.63%
客户5
842.68万 1.49%
前5大供应商:共采购了3.48亿元,占总采购额的52.90%
  • 供应商1
  • 供应商2
  • 供应商3
  • 供应商4
  • 供应商5
  • 其他
供应商名称 采购额(元) 占比
供应商1
9139.82万 13.91%
供应商2
8489.73万 12.92%
供应商3
7283.43万 11.09%
供应商4
5244.39万 7.98%
供应商5
4602.36万 7.00%
前5大客户:共销售了4.77亿元,占营业收入的51.79%
  • 客户1
  • 客户2
  • 客户3
  • 客户4
  • 客户5
  • 其他
客户名称 销售额(元) 占比
客户1
1.86亿 20.15%
客户2
1.59亿 17.27%
客户3
7289.20万 7.91%
客户4
3485.19万 3.78%
客户5
2464.65万 2.68%
前5大供应商:共采购了7.26亿元,占总采购额的68.72%
  • 供应商1
  • 供应商2
  • 供应商3
  • 供应商4
  • 供应商5
  • 其他
供应商名称 采购额(元) 占比
供应商1
2.21亿 20.88%
供应商2
2.14亿 20.28%
供应商3
1.19亿 11.26%
供应商4
9007.75万 8.53%
供应商5
8208.25万 7.77%

董事会经营评述

  一、报告期内公司从事的主要业务  (一)主要产品及用途  公司主要产品为高温硅橡胶,专注有机硅材料的研发、生产和销售,主要产品包括生胶、混炼胶、液体胶等。其中,生胶:在高温下交联成弹性体,进一步制成各类硅橡胶制品,主要用于制造模压胶、挤出胶、电绝缘胶、阻燃胶等各类混炼胶产品;混炼胶:主要作为管材和软管、带材、电线电缆绝缘材料、外科手术辅助材料、阻燃橡胶件、穿透密封材料、模压部件、压花辊筒、汽车点火电缆和火花塞罩、挤压部件、医疗植入物、层压制品、导电橡胶、泡沫橡胶的主要原料,具有高强度、柔韧性和安全的化学稳定性,也用于纤维涂料等行业添加剂;液体胶:液体胶的硫化反应是基础胶料(通常为乙烯基硅油... 查看全部▼

  一、报告期内公司从事的主要业务
  (一)主要产品及用途
  公司主要产品为高温硅橡胶,专注有机硅材料的研发、生产和销售,主要产品包括生胶、混炼胶、液体胶等。其中,生胶:在高温下交联成弹性体,进一步制成各类硅橡胶制品,主要用于制造模压胶、挤出胶、电绝缘胶、阻燃胶等各类混炼胶产品;混炼胶:主要作为管材和软管、带材、电线电缆绝缘材料、外科手术辅助材料、阻燃橡胶件、穿透密封材料、模压部件、压花辊筒、汽车点火电缆和火花塞罩、挤压部件、医疗植入物、层压制品、导电橡胶、泡沫橡胶的主要原料,具有高强度、柔韧性和安全的化学稳定性,也用于纤维涂料等行业添加剂;液体胶:液体胶的硫化反应是基础胶料(通常为乙烯基硅油)与交联剂在催化剂作用下交联成弹性体,是目前国内外大力发展的一类硅橡胶。
  (二)主要产品的上下游产业链
  有机硅产业链由原材料、单体及中间体、下游深加工产品及终端应用环节构成。上游以金属硅、一氯甲烷为原料合成甲基粗单体,后精馏制备目标产物二甲单体和其他具有工业价值的副产单体。有机硅中间体主要为各类聚硅氧烷,如二甲单体经水解、裂解和精馏等工序制得的水解物、线性体、环体等,是有机硅产业链最关键的中间环节。有机硅单体及中间体经不同反应,并添加各类填料及助剂,方可制成硅橡胶、硅油、硅树脂等下游产品。
  (三)主要经营模式
  公司产品主要原材料为DMC和生胶等,主要依靠外部采购,由于其相关行业市场较为集中,采用众多上市公司及国企普遍的“款到发货”的销售模式,所以公司对外部有机硅材料市场价格波动较为敏感。同时,公司一般也会根据原材料的价格走势、产品的需求情况,提前进行备货。

  二、核心竞争力分析
  (一)技术与产品优势
  (1)技术优势。公司全资子公司东莞新东方是高新技术企业,主要从事高温硅橡胶、液体硅橡胶等有机硅生胶及硅油的研发、生产和销售。在成长过程中,坚持科技创新理念,成立专业的研发团队,不断建立健全技术研发流程,致力于新产品的研发和新工艺的改进,严抓节能降耗、降低单位产量能耗,引进人才、加大特种高附加值硅橡胶的开发力度,购置自动化设备、提高生产效率和产能。经过多年的技术积累和自主开发,已取得多项专利技术,降低了生产成本,创造了良好的经济和环保效益。公司将继续坚持倡导科技创新引领行业发展的理念,积极推进各项创新项目,努力提升生产效率,保持公司在市场的竞争优势。
  (2)产品优势。公司严格按照行业管理体系标准要求,制定落实各项质量管理指标,强化产品质量管控力度,生产的硅橡胶具有优异的耐热性、耐寒性、介电性、耐臭氧和耐大气老化性能,以及优异的生理惰性,其使用温度宽广,能在-60℃至+250℃下长期使用,无毒、无味、无腐蚀,且能经受苛刻的消毒条件,因此被广泛用于航空、电缆、电子电器、仪表、汽车、建筑、食品加工、医疗器械、日常生活用品等行业。公司产品系列丰富,拥有230多个高温硅橡胶品种牌号,可向市场提供高、中、低档全系列产品,除可生产普通性能制品外,还可提供阻燃、绝缘、耐高温、耐低温、耐水蒸汽、高抗撕、高弹性、低压缩、永不变形等多种特殊性能的硅橡胶产品,能够满足不同客户的多样化需求,获得用户的认可和好评。
  (二)直营优势
  根据硅橡胶市场的需求量,东莞新东方设在珠三角地区,天长新东诚设在长三角地区。采用直营模式,产品直接销售到终端工厂提供便捷的产品供应和技术服务,没有中间商和代理商,在行业内具有一定定价权,产销量在当地处于领先地位,有较高的品牌知名度。公司依靠市场销售人员和专业技术服务人员密切结合的团队特色,施行严格的项目和产品质量管理制度,建立起了有效的供应商管理制度,与主要原材料供应商建立了稳定的合作关系,不依赖单一客户,并与客户保持稳定的合作关系,同时加强由一线市场营销人员深度挖掘客户购买需求因素,针对性优化产品设计、提升服务质量及协助新产品设计与开发,保障公司产品贴合市场环境,确保销售规模在行业内继续保持前列。公司销售团队将直面复杂的市场激烈竞争环境,紧紧围绕年度目标,分解区域市场目标,深耕客户需求,寻找市场突破点,拓宽销售渠道,为公司未来的发展提供有力的支撑。
  (三)管理团队及人力资源优势
  目前,公司引入的管理团队,充满着年轻朝气、竞争力和创新精神,更加积极进取。团队成员管理经验丰富,对产品技术研发、生产和销售有着深刻的理解,在管理、经营、销售、财务等方面各有专长,各司其职,协作配合,能够保证公司生产经营业务的协调和全面发展。公司十分重视人力资源建设,始终坚持多渠道引进专业人才,重视员工培训工作,强化管理、技术人员后备人才梯队的建设和培养,通过内部培养和外部引进相结合的方式,不断扩充和优化人才,形成了一支专业素质过硬、朝气蓬勃的人才队伍,为公司主营业务转型发展保驾护航。

  三、公司面临的风险和应对措施
  1、2022年1月7日,公司接到中国证券监督管理委员会《立案通知书》(编号:证监立案字0032022001号),因公司涉嫌信息披露违法违规,中国证监会决定对公司进行立案调查。后公司收到上海金融法院送达的《民事起诉状》、《应诉通知书》等相关材料。
  截至报告日,收到案件材料共计227件,涉案金额2,517.86万元,其中已和解21件,涉案金额188.82万元,已赔付金额128.06万元;剩余206件,涉案金额2,389.81万元,目前正在审理过程中。公司已按照会计准则要求进行处理。公司将密切关注上述事项的进展情况,及时履行信息披露义务。
  2、公司与上海澳银投资管理有限公司(以下简称“澳银投资”)代位权纠纷一案中,法院判令公司向澳银投资支付848万元。因有待执行款项未能如期支付,导致公司因相关纠纷被相关法院列为失信被执行人。
  公司2025年7月24日收到上海市黄浦区人民法院送达的《执行裁定书》((2025)沪0101执1309号),因被执行人未履行法律文书确定的义务,裁定如下:拍卖、变卖被执行人上海宏达新材料股份有限公司名下东莞新东方科技有限公司1200万元的股权份额。
  依据已有材料,公司前任控股股东上海鸿孜企业发展有限公司(以下简称“上海鸿孜”)引入专网通信业务造成上市公司巨额损失,但由于上述案件涉案人员所属刑事案件尚未办结,公司暂时无法启动民事索赔程序。公司认为与上海鸿孜之间的债权债务应于刑事案件后统筹处理,已委托上海卓隽律师事务所协助处理该案件相关事项,积极向相关司法机关进行权利主张。上述《执行裁定书》显示东莞新东方1200万元的股权份额存在被司法拍卖的风险,占东莞新东方股权比例的15%,若上述股权被司法处置,则将会对公司当期和期后合并财务数据产生影响,目前尚无法判断具体金额。公司已对848万元及相关费用作为负债列示。
  公司将继续主张权利,维护上市公司及全体股东合法权益,妥善解决好代位权纠纷案件,并将及时履行信息披露义务。3、上海观峰和上海鸿翥因涉及“专网通信”业务,已全面停止生产经营,两公司股权已被南通市中级人民法院冻结。公司努力通过诉讼手段维护和应对上述两子公司所涉及纠纷。详情请见《证券时报》和巨潮资讯网《关于公司全资子公司涉及重大诉讼进展的公告》(公告编号:022-021,2022-62,2022-078,2022-085)。公司于2022年11月21日召开第六届董事会第二十四次会议,审议通过《关于解散清算全资子公司的议案》。2022年11月24日成立清算组并完成工商注销备案,通过工商公示系统以及当地报纸发布了债权人公告,并向债权人快递了通知函。
  4、因公司连续三年亏损,2024年当期净亏损3,904.26万元、经营活动现金流量净额为-2,029.50万元,2024年末公司净资产2,422.17万元、且存在投资者诉讼预计负债2,084.82万元,利安达会计师事务所对公司2024年度财务报告出具了带持续经营重大不确定性段落和强调事项段的无保留意见审计报告。
  根据《深圳证券交易所股票上市规则》第九章第八节9.8.1(七)规定:公司最近三个会计年度扣除非经常性损益前后净利润孰低者均为负值,且最近一年审计报告显示公司持续经营能力存在不确定性,深圳证券交易所2025年4月25日对公司股票实施其他风险警示。
  公司面临的投资者诉讼等多起诉讼和上海观峰、上海鸿翥两家子公司一直无法处置,都严重拖累着公司财务指标,公司将密切关注相关事件进展,积极采取各项措施维护股东合法权益、尽快消除专网通信影响。
  公司2025年上半年净亏损929.72万元、经营活动现金流量净额为1744.73万元,2025年6月30日公司净资产为1,492.44万元。公司股票截至披露日仍为其他风险警示状态,请投资者注意投资风险。 收起▲

产品价格

数据截至(20251209)
["\u7f8e\u5143\/\u5428"]
20251209,3.26,2110.00,-3.5502958579882,0,20251209
[[20241210,5.16,2700,"SJ"],[20241211,5.3,2700,"SJ"],[20241212,5.83,2700,"SJ"],[20241213,5.36,2700,"SJ"],[20241214,5.36,2700,"SJ"],[20241215,5.36,2700,"SJ"],[20241216,5.9,2700,"SJ"],[20241217,5.31,2700,"SJ"],[20241218,4.94,2700,"SJ"],[20241219,4.54,2700,"SJ"],[20241220,4.54,2700,"SJ"],[20241221,4.54,2700,"SJ"],[20241222,4.54,2700,"SJ"],[20241223,4.09,2700,"SJ"],[20241224,3.92,2700,"SJ"],[20241225,3.68,2700,"SJ"],[20241226,3.66,2700,"SJ"],[20241227,3.76,2700,"SJ"],[20241228,3.76,2700,"SJ"],[20241229,3.76,2700,"SJ"],[20241230,3.62,2700,"SJ"],[20241231,3.54,2700,"SJ"],[20250101,3.54,2700,"SJ"],[20250102,3.56,2700,"SJ"],[20250103,3.32,2700,"SJ"],[20250104,3.32,2700,"SJ"],[20250105,3.32,2700,"SJ"],[20250106,3.24,2700,"SJ"],[20250107,3.35,2700,"SJ"],[20250108,3.35,2700,"SJ"],[20250109,3.46,2700,"SJ"],[20250110,3.25,2700,"SJ"],[20250111,3.25,2700,"SJ"],[20250112,3.25,2700,"SJ"],[20250113,3.27,2700,"SJ"],[20250114,3.5,2700,"SJ"],[20250115,3.49,2700,"SJ"],[20250116,3.53,2700,"SJ"],[20250117,3.52,2700,"SJ"],[20250118,3.52,2700,"SJ"],[20250119,3.52,2700,"SJ"],[20250120,3.49,2700,"SJ"],[20250121,3.36,2700,"SJ"],[20250122,3.3,2700,"SJ"],[20250123,3.3,2700,"SJ"],[20250124,3.31,2700,"SJ"],[20250125,3.31,2700,"SJ"],[20250126,3.31,2700,"SJ"],[20250127,3.31,2700,"SJ"],[20250128,3.31,2700,"SJ"],[20250129,3.31,2700,"SJ"],[20250130,3.31,2700,"SJ"],[20250131,3.31,2700,"SJ"],[20250201,3.31,2700,"SJ"],[20250202,3.31,2700,"SJ"],[20250203,3.31,2700,"SJ"],[20250204,3.31,2700,"SJ"],[20250205,3.42,2700,"SJ"],[20250206,3.51,2700,"SJ"],[20250207,3.6,2700,"SJ"],[20250208,3.6,2700,"SJ"],[20250209,3.6,2700,"SJ"],[20250210,3.71,2700,"SJ"],[20250211,3.69,2700,"SJ"],[20250212,3.72,2700,"SJ"],[20250213,3.69,2700,"SJ"],[20250214,4.06,2700,"SJ"],[20250215,4.06,2700,"SJ"],[20250216,4.06,2700,"SJ"],[20250217,4.14,2700,"SJ"],[20250218,3.87,2700,"SJ"],[20250219,3.97,2700,"SJ"],[20250220,4.14,2700,"SJ"],[20250221,4.31,2700,"SJ"],[20250222,4.31,2700,"SJ"],[20250223,4.31,2700,"SJ"],[20250224,4.11,2700,"SJ"],[20250225,4.2,2700,"SJ"],[20250226,4.42,2700,"SJ"],[20250227,4.33,2700,"SJ"],[20250228,4.04,2700,"SJ"],[20250301,4.04,2700,"SJ"],[20250302,4.04,2700,"SJ"],[20250303,4.03,2700,"SJ"],[20250304,4.05,2700,"SJ"],[20250305,3.99,2700,"SJ"],[20250306,4.05,2700,"SJ"],[20250307,4.12,2700,"SJ"],[20250308,4.12,2700,"SJ"],[20250309,4.12,2700,"SJ"],[20250310,4.25,2700,"SJ"],[20250311,4.21,2700,"SJ"],[20250312,4.19,2700,"SJ"],[20250313,4.07,2700,"SJ"],[20250314,4.14,2700,"SJ"],[20250315,4.14,2700,"SJ"],[20250316,4.14,2700,"SJ"],[20250317,4.13,2700,"SJ"],[20250318,4.21,2700,"SJ"],[20250319,4.08,2700,"SJ"],[20250320,4.1,2700,"SJ"],[20250321,3.99,2700,"SJ"],[20250322,3.99,2700,"SJ"],[20250323,3.99,2700,"SJ"],[20250324,3.78,2700,"SJ"],[20250325,3.7,2700,"SJ"],[20250326,3.81,2700,"SJ"],[20250327,3.79,2700,"SJ"],[20250328,3.68,2700,"SJ"],[20250329,3.68,2700,"SJ"],[20250330,3.68,2700,"SJ"],[20250331,3.61,2700,"SJ"],[20250401,3.66,2700,"SJ"],[20250402,3.66,2700,"SJ"],[20250403,3.69,2700,"SJ"],[20250404,3.69,2700,"SJ"],[20250405,3.69,2700,"SJ"],[20250406,3.69,2700,"SJ"],[20250407,3.32,2700,"SJ"],[20250408,3.08,2700,"SJ"],[20250409,3.21,2700,"SJ"],[20250410,3.31,2700,"SJ"],[20250411,3.33,2700,"SJ"],[20250412,3.33,2700,"SJ"],[20250413,3.33,2700,"SJ"],[20250414,3.47,2700,"SJ"],[20250415,3.45,2700,"SJ"],[20250416,3.36,2700,"SJ"],[20250417,3.42,2700,"SJ"],[20250418,3.4,2700,"SJ"],[20250419,3.4,2700,"SJ"],[20250420,3.4,2700,"SJ"],[20250421,3.06,2700,"SJ"],[20250422,2.75,2700,"SJ"],[20250423,3.02,2700,"SJ"],[20250424,3.02,2700,"SJ"],[20250425,2.87,2700,"SJ"],[20250426,2.87,2700,"SJ"],[20250427,2.87,2700,"SJ"],[20250428,2.73,2700,"SJ"],[20250429,2.59,2700,"SJ"],[20250430,2.46,2700,"SJ"],[20250501,2.46,2700,"SJ"],[20250502,2.46,2700,"SJ"],[20250503,2.46,2700,"SJ"],[20250504,2.46,2700,"SJ"],[20250505,2.46,2700,"SJ"],[20250506,2.48,2700,"SJ"],[20250507,2.54,2700,"SJ"],[20250508,2.56,2700,"SJ"],[20250509,2.65,2700,"SJ"],[20250510,2.65,2700,"SJ"],[20250511,2.65,2700,"SJ"],[20250512,2.69,2700,"SJ"],[20250513,2.64,2700,"SJ"],[20250514,2.69,2700,"SJ"],[20250515,2.77,2700,"SJ"],[20250516,2.71,2700,"SJ"],[20250517,2.71,2700,"SJ"],[20250518,2.71,2700,"SJ"],[20250519,2.77,2700,"SJ"],[20250520,2.81,2700,"SJ"],[20250521,2.95,2700,"SJ"],[20250522,2.88,2700,"SJ"],[20250523,2.79,2700,"SJ"],[20250524,2.79,2700,"SJ"],[20250525,2.79,2700,"SJ"],[20250526,2.92,2700,"SJ"],[20250527,3.03,2700,"SJ"],[20250528,3.05,2700,"SJ"],[20250529,3.07,2700,"SJ"],[20250530,3,2700,"SJ"],[20250531,3,2700,"SJ"],[20250601,3,2700,"SJ"],[20250602,3,2700,"SJ"],[20250603,2.98,2700,"SJ"],[20250604,3.09,2700,"SJ"],[20250605,3.09,2700,"SJ"],[20250606,3.12,2700,"SJ"],[20250607,3.12,2700,"SJ"],[20250608,3.12,2700,"SJ"],[20250609,3.15,2700,"SJ"],[20250610,3.07,2700,"SJ"],[20250611,3.17,2700,"SJ"],[20250612,3.1,2700,"SJ"],[20250613,2.99,2700,"SJ"],[20250614,2.99,2700,"SJ"],[20250615,2.99,2700,"SJ"],[20250616,3,2700,"SJ"],[20250617,2.96,2700,"SJ"],[20250618,2.92,2700,"SJ"],[20250619,2.87,2700,"SJ"],[20250620,2.83,2700,"SJ"],[20250621,2.83,2700,"SJ"],[20250622,2.83,2700,"SJ"],[20250623,2.91,2700,"SJ"],[20250624,2.96,2700,"SJ"],[20250625,2.95,2700,"SJ"],[20250626,2.96,2700,"SJ"],[20250627,2.95,2700,"SJ"],[20250628,2.95,2700,"SJ"],[20250629,2.95,2700,"SJ"],[20250630,2.98,2700,"SJ"],[20250701,2.99,2700,"SJ"],[20250702,3.02,2700,"SJ"],[20250703,3.03,2700,"SJ"],[20250704,2.97,2700,"SJ"],[20250705,2.97,2700,"SJ"],[20250706,2.97,2700,"SJ"],[20250707,2.98,2700,"SJ"],[20250708,3,2700,"SJ"],[20250709,2.95,2700,"SJ"],[20250710,3,2700,"SJ"],[20250711,2.96,2700,"SJ"],[20250712,2.96,2700,"SJ"],[20250713,2.96,2700,"SJ"],[20250714,2.91,2700,"SJ"],[20250715,2.91,2700,"SJ"],[20250716,2.93,2700,"SJ"],[20250717,2.94,2700,"SJ"],[20250718,2.92,2700,"SJ"],[20250719,2.92,2700,"SJ"],[20250720,2.92,2700,"SJ"],[20250721,2.94,2700,"SJ"],[20250722,2.88,2700,"SJ"],[20250723,2.85,2700,"SJ"],[20250724,2.86,2700,"SJ"],[20250725,2.86,2700,"SJ"],[20250726,2.86,2700,"SJ"],[20250727,2.86,2700,"SJ"],[20250728,2.81,2700,"SJ"],[20250729,2.95,2700,"SJ"],[20250730,2.88,2700,"SJ"],[20250731,2.81,2700,"SJ"],[20250801,2.84,2700,"SJ"],[20250802,2.84,2700,"SJ"],[20250803,2.84,2700,"SJ"],[20250804,2.9,2700,"SJ"],[20250805,2.93,2700,"SJ"],[20250806,2.94,2700,"SJ"],[20250807,2.97,2700,"SJ"],[20250808,2.97,2700,"SJ"],[20250809,2.97,2700,"SJ"],[20250810,2.97,2700,"SJ"],[20250811,2.94,2700,"SJ"],[20250812,3.01,2700,"SJ"],[20250813,2.99,2700,"SJ"],[20250814,2.94,2700,"SJ"],[20250815,3.09,2700,"SJ"],[20250816,3.09,2700,"SJ"],[20250817,3.09,2700,"SJ"],[20250818,3.09,2700,"SJ"],[20250819,3.14,2700,"SJ"],[20250820,3.18,2700,"SJ"],[20250821,3.18,2700,"SJ"],[20250822,3.18,2700,"SJ"],[20250823,3.18,2700,"SJ"],[20250824,3.18,2700,"SJ"],[20250825,3.34,2700,"SJ"],[20250826,3.37,2700,"SJ"],[20250827,3.29,2700,"SJ"],[20250828,3.21,2700,"SJ"],[20250829,3.26,2700,"SJ"],[20250830,3.26,2700,"SJ"],[20250831,3.26,2700,"SJ"],[20250901,3.42,2025,"SJ"],[20250902,3.59,2025,"SJ"],[20250903,3.52,2025,"SJ"],[20250904,3.34,2025,"SJ"],[20250905,3.37,2025,"SJ"],[20250906,3.37,2025,"SJ"],[20250907,3.37,2025,"SJ"],[20250908,3.48,2025,"SJ"],[20250909,3.51,2025,"SJ"],[20250910,3.51,2025,"SJ"],[20250911,3.6,2025,"SJ"],[20250912,3.74,2025,"SJ"],[20250913,3.74,2025,"SJ"],[20250914,3.74,2025,"SJ"],[20250915,3.56,2025,"SJ"],[20250916,3.7,2025,"SJ"],[20250917,3.7,2025,"SJ"],[20250918,3.55,2025,"SJ"],[20250919,3.56,2025,"SJ"],[20250920,3.56,2025,"SJ"],[20250921,3.56,2025,"SJ"],[20250922,3.43,2025,"SJ"],[20250923,3.33,2025,"SJ"],[20250924,3.39,2025,"SJ"],[20250925,3.39,2025,"SJ"],[20250926,3.41,2025,"SJ"],[20250927,3.41,2025,"SJ"],[20250928,3.41,2025,"SJ"],[20250929,3.58,2025,"SJ"],[20250930,3.68,2025,"SJ"],[20251001,3.68,2025,"SJ"],[20251002,3.68,2025,"SJ"],[20251003,3.68,2025,"SJ"],[20251004,3.68,2025,"SJ"],[20251005,3.68,2025,"SJ"],[20251006,3.68,2025,"SJ"],[20251007,3.68,2025,"SJ"],[20251008,3.68,2025,"SJ"],[20251009,3.55,2025,"SJ"],[20251010,3.54,2025,"SJ"],[20251011,3.54,2025,"SJ"],[20251012,3.54,2025,"SJ"],[20251013,3.51,2025,"SJ"],[20251014,3.44,2025,"SJ"],[20251015,3.42,2025,"SJ"],[20251016,3.39,2025,"SJ"],[20251017,3.33,2025,"SJ"],[20251018,3.33,2025,"SJ"],[20251019,3.33,2025,"SJ"],[20251020,3.41,2025,"SJ"],[20251021,3.42,2025,"SJ"],[20251022,3.45,2025,"SJ"],[20251023,3.47,2025,"SJ"],[20251024,3.47,2025,"SJ"],[20251025,3.47,2025,"SJ"],[20251026,3.47,2025,"SJ"],[20251027,3.57,2025,"SJ"],[20251028,3.56,2025,"SJ"],[20251029,3.68,2025,"SJ"],[20251030,3.73,2025,"SJ"],[20251031,3.8,2025,"SJ"],[20251101,3.8,2025,"SJ"],[20251102,3.8,2025,"SJ"],[20251103,3.96,2110,"SJ"],[20251104,3.8,2110,"SJ"],[20251105,3.84,2110,"SJ"],[20251106,3.79,2110,"SJ"],[20251107,3.74,2110,"SJ"],[20251108,3.74,2110,"SJ"],[20251109,3.74,2110,"SJ"],[20251110,3.75,2110,"SJ"],[20251111,3.84,2110,"SJ"],[20251112,3.81,2110,"SJ"],[20251113,3.85,2110,"SJ"],[20251114,3.84,2110,"SJ"],[20251115,3.84,2110,"SJ"],[20251116,3.84,2110,"SJ"],[20251117,3.89,2110,"SJ"],[20251118,3.84,2110,"SJ"],[20251119,3.75,2110,"SJ"],[20251120,3.67,2110,"SJ"],[20251121,3.49,2110,"SJ"],[20251122,3.49,2110,"SJ"],[20251123,3.49,2110,"SJ"],[20251124,3.49,2110,"SJ"],[20251125,3.55,2110,"SJ"],[20251126,3.6,2110,"SJ"],[20251127,3.58,2110,"SJ"],[20251128,3.63,2110,"SJ"],[20251129,3.63,2110,"SJ"],[20251130,3.63,2110,"SJ"],[20251201,3.64,2110,"SJ"],[20251202,3.58,2110,"SJ"],[20251203,3.42,2110,"SJ"],[20251204,3.41,2110,"SJ"],[20251205,3.43,2110,"SJ"],[20251206,3.43,2110,"SJ"],[20251207,3.43,2110,"SJ"],[20251208,3.38,2110,"SJ"],[20251209,3.26,2110,"SJ"]]
null