换肤

台基股份

i问董秘
企业号

300046

主营介绍

  • 主营业务:

    功率半导体器件的研发、制造、销售及服务。

  • 产品类型:

    大功率晶闸管、整流管、IGBT、电力半导体模块、脉冲功率开关、功率半导体器件

  • 产品名称:

    大功率晶闸管 、 整流管 、 IGBT 、 电力半导体模块 、 脉冲功率开关 、 功率半导体器件

  • 经营范围:

    一般项目:半导体分立器件制造,货物进出口,半导体分立器件销售,电力电子元器件制造,电力电子元器件销售,电子元器件制造,集成电路芯片及产品制造,集成电路芯片及产品销售,集成电路芯片设计及服务,工程和技术研究和试验发展,机械电气设备制造,机械电气设备销售,通用设备制造(不含特种设备制造),专用设备制造(不含许可类专业设备制造),电子专用设备销售,技术服务、技术开发、技术咨询、技术交流、技术转让、技术推广。(除许可业务外,可自主依法经营法律法规非禁止或限制的项目)许可项目:检验检测服务。(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,具体经营项目以相关部门批准文件或许可证件为准)

运营业务数据

最新公告日期:2025-08-22 
业务名称 2025-06-30 2024-12-31 2024-06-30 2023-12-31 2023-06-30
专利数量:授权专利:实用新型专利(项) 1.00 2.00 2.00 10.00 5.00
销量:各类功率半导体器件及组件等(只) 160.37万 - 105.66万 - -
销量:各类功率半导体器件及组件等:晶闸管(只) 69.06万 - 33.64万 - -
销量:各类功率半导体器件及组件等:模块(只) 50.14万 - 45.54万 - -
产量:半导体(只) - 231.63万 - 202.82万 -
销量:半导体(只) - 204.09万 - 204.30万 -
专利数量:授权专利:发明专利(项) - 1.00 - 2.00 -
专利数量:软件著作权(项) - 1.00 - - -
销量:晶闸管(只) - - - - 33.05万
销量:模块(只) - - - - 56.78万
销量:半导体器件(只) - - - - 90.48万

主营构成分析

报告期
报告期

加载中...

营业收入 X

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

主要客户及供应商

您对此栏目的评价: 有用 没用 提建议
前5大客户:共销售了7090.70万元,占营业收入的20.02%
  • 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
2171.90万 6.13%
第二名
1954.35万 5.52%
第三名
1049.30万 2.96%
第四名
986.81万 2.79%
第五名
928.34万 2.62%
前5大供应商:共采购了1.21亿元,占总采购额的52.37%
  • 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
4883.97万 21.16%
第二名
2393.34万 10.37%
第三名
1787.63万 7.74%
第四名
1597.64万 6.92%
第五名
1425.70万 6.18%
前5大客户:共销售了5098.52万元,占营业收入的15.95%
  • 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
1473.22万 4.61%
第二名
1048.83万 3.28%
第三名
994.29万 3.11%
第四名
805.57万 2.52%
第五名
776.61万 2.43%
前5大供应商:共采购了1.01亿元,占总采购额的52.03%
  • 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
3910.92万 20.22%
第二名
1877.29万 9.71%
第三名
1520.64万 7.86%
第四名
1460.11万 7.55%
第五名
1293.88万 6.69%
前5大客户:共销售了8899.65万元,占营业收入的25.27%
  • 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
3795.18万 10.78%
第二名
2114.00万 6.00%
第三名
1572.21万 4.46%
第四名
749.99万 2.13%
第五名
668.27万 1.90%
前5大供应商:共采购了1.37亿元,占总采购额的56.51%
  • 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
5287.52万 21.88%
第二名
2245.34万 9.29%
第三名
2101.66万 8.70%
第四名
2010.85万 8.32%
第五名
2010.07万 8.32%
前5大客户:共销售了5698.05万元,占营业收入的17.32%
  • 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
1581.72万 4.81%
第二名
1439.98万 4.38%
第三名
1000.87万 3.04%
第四名
893.93万 2.72%
第五名
781.55万 2.38%
前5大供应商:共采购了1.13亿元,占总采购额的56.25%
  • 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
4120.82万 20.57%
第二名
2053.25万 10.25%
第三名
1812.16万 9.04%
第四名
1750.00万 8.73%
第五名
1532.98万 7.65%
前5大客户:共销售了1.71亿元,占营业收入的44.01%
  • 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
1.25亿 32.25%
第二名
1587.28万 4.09%
第三名
1467.29万 3.78%
第四名
825.45万 2.13%
第五名
685.31万 1.77%
前5大供应商:共采购了9510.04万元,占总采购额的50.56%
  • 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
2651.99万 14.10%
第二名
1807.33万 9.61%
第三名
1760.99万 9.36%
第四名
1748.19万 9.29%
第五名
1541.54万 8.20%

董事会经营评述

  一、报告期内公司从事的主要业务  1、公司主营业务情况  公司主营功率半导体器件的研发、制造、销售及服务,主要产品为大功率晶闸管、整流管、IGBT、电力半导体模块、脉冲功率开关等功率半导体器件及组件,广泛应用于工业变频器、电机驱动、高功率电源、数字能源、智能电网、轨道交通、新能源等电气系统和工控设备领域。公司采用垂直整合(IDM)一体化的经营模式,具备自主技术的芯片设计、制程、封装、测试完整产业链及研发中心;产品销售采取直营销售和区域经销相结合的模式,营销渠道通畅,市场地位稳定。  2、公司在行业中的地位  台基股份在大功率半导体器件细分领域的综合实力、器件产能和销售规模位居国内前列,具有... 查看全部▼

  一、报告期内公司从事的主要业务
  1、公司主营业务情况
  公司主营功率半导体器件的研发、制造、销售及服务,主要产品为大功率晶闸管、整流管、IGBT、电力半导体模块、脉冲功率开关等功率半导体器件及组件,广泛应用于工业变频器、电机驱动、高功率电源、数字能源、智能电网、轨道交通、新能源等电气系统和工控设备领域。公司采用垂直整合(IDM)一体化的经营模式,具备自主技术的芯片设计、制程、封装、测试完整产业链及研发中心;产品销售采取直营销售和区域经销相结合的模式,营销渠道通畅,市场地位稳定。
  2、公司在行业中的地位
  台基股份在大功率半导体器件细分领域的综合实力、器件产能和销售规模位居国内前列,具有产能交付和质量优势,公司产品规格齐全,客户分布广泛,在电机驱动控制和特种电源领域保持领先优势,在数字能源和清洁能源等领域的应用不断扩展。报告期,公司深化双结构调整策略,通过技术升级与市场深耕,在功率半导体各应用领域取得实效,营业收入和净利润同比增长。

  二、核心竞争力分析
  1、经营模式
  公司主营业务为功率半导体器件,服务于电力电子应用领域,采用垂直整合(IDM)一体化模式(晶圆+芯片+封装+测试),拥有完整的产品开发到销售的运作流程,能够快捷有效地适应国产替代和市场需求。
  2、技术创新
  公司具有自主可控的功率半导体产品设计和制造技术,建有完整的晶圆制程、芯片制程、封装测试一体化产线。公司拥有半导体技术专利61项(其中发明专利13项)和多项专有技术,近几年主持和参与起草30余项国际标准、国家标准和行业标准。公司被授予四个省级科研平台和一个省级专家工作站,长期保持与科研院所和高校开展产学研合作,持续跟踪碳化硅、氮化镓等第三代宽禁带半导体技术研发和应用。公司大功率半导体器件技术质量水平在国内同业保持领先,大功率半导体脉冲开关技术达到国际领先水平,在国内重大前沿科技项目得到应用。
  3、质量控制
  公司运行ISO9001、ISO14001、ISO45001和ISO22163管理体系,产品采用国际先进标准,符合国家和行业标准要求;通过RoHS、UL等安规检测或认证,得到国内外电力电子设备和系统客户的认可和高度评价。公司拥有国际先进水平的功率半导体实验室,积极参与功率半导体行业国家标准化工作,担任5个国家标准化技术委员会副主任委员和委员。
  4、市场优势
  公司产品广泛应用于工业变频器、电机驱动、高功率电源、数字能源、智能电网、轨道交通、新能源等电气系统和工控设备领域,与众多电力电子应用领域的龙头和骨干企业保持长期稳定合作,在同业中具有明显的比较优势,在大功率半导体应用领域具有良好的品牌效应,主导产品市场占有率保持细分领域前列。
  5、产能优势
  公司拥有完整的大功率半导体器件生产线,产能规模强大,是国内大功率半导体器件主要提供者之一。公司产品规格齐全,客户分布广泛。公司通过技术改造和流程优化扩大生产规模,改进工艺流程,提升产品良率,降低生产成本。
  6、报告期,公司取得实用新型专利1项。专利的取得有利于公司保持技术领先水平,提升公司核心竞争力。

  三、公司面临的风险和应对措施
  1、市场竞争的风险。功率半导体市场虽然前景广阔,但也伴随着国内外众多企业的激烈竞争,市场需求呈现阶段性和结构性波动的趋势,对行业内各企业的经营发展构成不利影响。公司将以市场和客户为导向,通过技术创新,加快新型器件的研发和高端客户的开发,积极拓展应用领域,提高市场占有率,化解市场竞争风险。
  2、募投项目的风险。由于宏观经济环境、市场需求变化等因素影响,公司定向增发投资项目存在不能按期建设、项目达产延迟、预期效益未能实现等不确定情况。公司将及时掌握行业发展趋势、密切跟踪行业技术动态、深入了解市场发展状况,按照项目建设方案能够确保实现预期经济效益的方向推进实施,保障公司及股东的利益。
  3、技术进步的风险。功率半导体新技术、新工艺、新产品发展较快,对企业技术创新能力要求较高。公司现在的产品技术和工艺水平虽然在国内功率半导体细分领域领先,但与国际先进水平尚有差距,如果新产品、新工艺研发进度缓慢,将在国内高端市场和应用领域拓展中处于劣势。公司将加大自主研发力度,寻求外部技术合作,持续提升技术创新水平。

  四、主营业务分析
  2025年上半年,公司实现营业收入17,878.78万元,同比增长4.18%;实现利润总额4,517.89万元,同比增长2,018.89%;实现归属于上市公司股东的净利润3,972.84万元,同比增长3,789.41%;实现归属于上市公司股东的扣除非经常性损益的净利润2,772.45万元,同比下降15.22%。公司销售各类功率半导体器件及组件160.37万只(包括晶闸管、模块、芯片、组件、散热器等),其中晶闸管销售69.06万只,模块销售50.14万只。
  (1)市场开发。公司深化双结构调整策略,通过技术升级与市场深耕,提升差异化竞争优势,聚力高端市场开发和重点客户合作,在功率半导体各应用领域取得实效。公司独家中标国家重点工程特种电源项目,脉冲功率器件发货量大幅提升;数字能源领域器件品种持续增多,销量同比增长超40%;工业变频器领域实现器件销量和客户数量双增长,多款产品进入头部企业批量采购目录;IGBT通过多家客户认证,器件销量持续增加;轨道交通板块获得重点项目订单,市场拓展稳步推进;中频电源、整流电源、调功器、电机软起动装置等传统优势领域保持市场主导地位,业绩贡献稳定;医美电源、制氢电源等新兴领域销售增长,成为公司业务增长点。
  (2)技术研发。公司针对市场变化和客户需求,推进产品研发和技术升级,重点开发各类脉冲功率器件、IGBT器件、数字能源器件等市场前景良好的器件及组件,丰富和延展公司产品链,满足客户多样化、差异化需求;公司持续进行技术改造和工艺改进,提升产线自动化和精益化水平,改善器件良率,保障产品质量;公司与科研院所和高端客户深入开展技术交流与合作,研发的多个型号的高功率专用器件通过客户测试验证,为后续形成批量订单打下坚实基础。(3)生产管理。面对客户需求波动性大、预测难度高的市场趋势,公司聚焦交付能力与风险控制,科学制定生产计划,有效发挥产能优势。首先,优化柔性排产机制,提升排产灵活性与机动性,缩短生产周期,强化订单响应速度,保持批量交付优势,提升生产运行质量。其次,重点做好库存风险管控,严控库存水位,建立非常规物料预警机制,降低呆滞积压风险。同时深化全流程成本控制,通过良率管理、费用管理、能耗管理等措施,有效改善产品成本。 收起▲

产品价格

数据截至(20251209)
[""]
20251209,35.66,7375.22,-1.5732818106542,0,20251209
[[20241210,38.72,4894.7,"SJ"],[20241211,39.44,5027.8,"SJ"],[20241212,39.98,4982.19,"SJ"],[20241213,39.59,5149.78,"SJ"],[20241214,39.59,5149.78,"SJ"],[20241215,39.59,5149.78,"SJ"],[20241216,38.26,5256.06,"SJ"],[20241217,36.94,5169.79,"SJ"],[20241218,37.81,4970.98,"SJ"],[20241219,37.55,4893.47,"SJ"],[20241220,41.1,4964.91,"SJ"],[20241221,41.1,4964.91,"SJ"],[20241222,41.1,4964.91,"SJ"],[20241223,41.15,5118.75,"SJ"],[20241224,42.85,5173.56,"SJ"],[20241225,41.28,5173.56,"SJ"],[20241226,42.05,5175.31,"SJ"],[20241227,40.79,5122.97,"SJ"],[20241228,40.79,5122.97,"SJ"],[20241229,40.79,5122.97,"SJ"],[20241230,39.57,5026.51,"SJ"],[20241231,36.27,4979.93,"SJ"],[20250101,36.27,4979.93,"SJ"],[20250102,33.75,5021.5,"SJ"],[20250103,31.96,5163.65,"SJ"],[20250104,31.96,5163.65,"SJ"],[20250105,31.96,5163.65,"SJ"],[20250106,31.23,5310.14,"SJ"],[20250107,32.4,5212.24,"SJ"],[20250108,32.29,5162.35,"SJ"],[20250109,32.04,5162.35,"SJ"],[20250110,31.09,5037.47,"SJ"],[20250111,31.09,5037.47,"SJ"],[20250112,31.09,5037.47,"SJ"],[20250113,31.06,5020.04,"SJ"],[20250114,33.66,5045.95,"SJ"],[20250115,33.52,5153.67,"SJ"],[20250116,34.49,5162.96,"SJ"],[20250117,35.43,5309.74,"SJ"],[20250118,35.43,5309.74,"SJ"],[20250119,35.43,5309.74,"SJ"],[20250120,34.47,5309.74,"SJ"],[20250121,34.32,5378.49,"SJ"],[20250122,33.62,5469.29,"SJ"],[20250123,33.12,5444.69,"SJ"],[20250124,33.3,5341.94,"SJ"],[20250125,33.3,5341.94,"SJ"],[20250126,33.3,5341.94,"SJ"],[20250127,31.75,4853.24,"SJ"],[20250128,31.75,4907.03,"SJ"],[20250129,31.75,4918.1,"SJ"],[20250130,31.75,5030.53,"SJ"],[20250131,31.75,5015.85,"SJ"],[20250201,31.75,5015.85,"SJ"],[20250202,31.75,5015.85,"SJ"],[20250203,31.75,4924.81,"SJ"],[20250204,31.75,4976.59,"SJ"],[20250205,32.84,5091.5,"SJ"],[20250206,33.99,5092.59,"SJ"],[20250207,34.46,5009.34,"SJ"],[20250208,34.46,5009.34,"SJ"],[20250209,34.46,5009.34,"SJ"],[20250210,35.09,5082.67,"SJ"],[20250211,34.07,5079.97,"SJ"],[20250212,36.06,5090.79,"SJ"],[20250213,35.23,5156.39,"SJ"],[20250214,34.59,5160.94,"SJ"],[20250215,34.59,5160.94,"SJ"],[20250216,34.59,5160.94,"SJ"],[20250217,35.97,5160.94,"SJ"],[20250218,33.81,5247.85,"SJ"],[20250219,35.2,5309.69,"SJ"],[20250220,34.58,5310.63,"SJ"],[20250221,37.7,5136.59,"SJ"],[20250222,37.7,5136.59,"SJ"],[20250223,37.7,5136.59,"SJ"],[20250224,37.17,5003.54,"SJ"],[20250225,37.6,4888.88,"SJ"],[20250226,37.41,4990.82,"SJ"],[20250227,36.24,4686.75,"SJ"],[20250228,34.08,4766.75,"SJ"],[20250301,34.08,4766.75,"SJ"],[20250302,34.08,4766.75,"SJ"],[20250303,33.63,4575.37,"SJ"],[20250304,34.9,4604.51,"SJ"],[20250305,34.52,4700.79,"SJ"],[20250306,34.98,4487.85,"SJ"],[20250307,34.11,4629.59,"SJ"],[20250308,34.11,4629.59,"SJ"],[20250309,34.11,4629.59,"SJ"],[20250310,34.18,4405.09,"SJ"],[20250311,34.03,4374.07,"SJ"],[20250312,33.88,4481.02,"SJ"],[20250313,32.58,4453.24,"SJ"],[20250314,33.41,4598.79,"SJ"],[20250315,33.41,4598.79,"SJ"],[20250316,33.41,4598.79,"SJ"],[20250317,33.49,4663.97,"SJ"],[20250318,33.65,4589.03,"SJ"],[20250319,33.32,4634.53,"SJ"],[20250320,33.15,4601.37,"SJ"],[20250321,32.01,4557.95,"SJ"],[20250322,32.01,4557.95,"SJ"],[20250323,32.01,4557.95,"SJ"],[20250324,31.33,4694.22,"SJ"],[20250325,30.63,4661.34,"SJ"],[20250326,30.79,4508.74,"SJ"],[20250327,31.02,4415.25,"SJ"],[20250328,30.39,4284.91,"SJ"],[20250329,30.39,4284.91,"SJ"],[20250330,30.39,4284.91,"SJ"],[20250331,30.07,4270.43,"SJ"],[20250401,30.3,4282.46,"SJ"],[20250402,30.27,4320.75,"SJ"],[20250403,29.97,3893.69,"SJ"],[20250404,29.97,3597.66,"SJ"],[20250405,29.97,3597.66,"SJ"],[20250406,29.97,3597.66,"SJ"],[20250407,23.98,3694.95,"SJ"],[20250408,25.42,3562.94,"SJ"],[20250409,28.8,4230.45,"SJ"],[20250410,28.65,3893.3,"SJ"],[20250411,31.48,3990.9,"SJ"],[20250412,31.48,3990.9,"SJ"],[20250413,31.48,3990.9,"SJ"],[20250414,31.69,4003.22,"SJ"],[20250415,30.87,4021.89,"SJ"],[20250416,30.58,3857.17,"SJ"],[20250417,31.02,3832.47,"SJ"],[20250418,30.37,3832.47,"SJ"],[20250419,30.37,3832.47,"SJ"],[20250420,30.37,3832.47,"SJ"],[20250421,30.55,3751.91,"SJ"],[20250422,30.69,3832.05,"SJ"],[20250423,30.6,3983.92,"SJ"],[20250424,30.57,4208.19,"SJ"],[20250425,30.79,4251.61,"SJ"],[20250426,30.79,4251.61,"SJ"],[20250427,30.79,4251.61,"SJ"],[20250428,30.32,4235.62,"SJ"],[20250429,30.44,4196.75,"SJ"],[20250430,30.98,4230.08,"SJ"],[20250501,30.98,4247.66,"SJ"],[20250502,30.98,4397.05,"SJ"],[20250503,30.98,4397.05,"SJ"],[20250504,30.98,4397.05,"SJ"],[20250505,30.98,4356.18,"SJ"],[20250506,31.91,4311.19,"SJ"],[20250507,31.61,4386.36,"SJ"],[20250508,31.89,4430.44,"SJ"],[20250509,30.93,4466.5,"SJ"],[20250510,30.93,4466.5,"SJ"],[20250511,30.93,4466.5,"SJ"],[20250512,31.91,4780.93,"SJ"],[20250513,31.42,4931.36,"SJ"],[20250514,31.94,4960.74,"SJ"],[20250515,30.66,4932.45,"SJ"],[20250516,30.34,4922.19,"SJ"],[20250517,30.34,4922.19,"SJ"],[20250518,30.34,4922.19,"SJ"],[20250519,30.61,4897.71,"SJ"],[20250520,31.18,4890.78,"SJ"],[20250521,30.68,4802.71,"SJ"],[20250522,31.27,4775.47,"SJ"],[20250523,29.66,4702.38,"SJ"],[20250524,29.66,4702.38,"SJ"],[20250525,29.66,4702.38,"SJ"],[20250526,30.22,4702.38,"SJ"],[20250527,29.84,4861.09,"SJ"],[20250528,29.82,4834.42,"SJ"],[20250529,32.52,4860.48,"SJ"],[20250530,31.46,4758.06,"SJ"],[20250531,31.46,4758.06,"SJ"],[20250601,31.46,4758.06,"SJ"],[20250602,31.46,4832.78,"SJ"],[20250603,31.34,4964.4,"SJ"],[20250604,31.06,5033.35,"SJ"],[20250605,31.34,5010.92,"SJ"],[20250606,30.91,5038.06,"SJ"],[20250607,30.91,5038.06,"SJ"],[20250608,30.91,5038.06,"SJ"],[20250609,31.7,5136.66,"SJ"],[20250610,31.03,5242.5,"SJ"],[20250611,31.26,5232.53,"SJ"],[20250612,31.8,5249.15,"SJ"],[20250613,31.8,5112.24,"SJ"],[20250614,31.8,5112.24,"SJ"],[20250615,31.8,5112.24,"SJ"],[20250616,31.8,5267.3,"SJ"],[20250617,31.8,5223.65,"SJ"],[20250618,31.8,5251.02,"SJ"],[20250619,31.8,5251.02,"SJ"],[20250620,33.6,5211.48,"SJ"],[20250621,33.6,5211.48,"SJ"],[20250622,33.6,5211.48,"SJ"],[20250623,35.18,5244.3,"SJ"],[20250624,34.9,5441.87,"SJ"],[20250625,41.88,5493.3,"SJ"],[20250626,42.9,5541.46,"SJ"],[20250627,43.33,5544.99,"SJ"],[20250628,43.33,5544.99,"SJ"],[20250629,43.33,5544.99,"SJ"],[20250630,44.25,5546.54,"SJ"],[20250701,45.9,5507.5,"SJ"],[20250702,42.4,5611.05,"SJ"],[20250703,41.8,5647.12,"SJ"],[20250704,40.73,5647.12,"SJ"],[20250705,40.73,5647.12,"SJ"],[20250706,40.73,5647.12,"SJ"],[20250707,40.42,5541.2,"SJ"],[20250708,40.51,5641.22,"SJ"],[20250709,40.01,5665.99,"SJ"],[20250710,39.47,5708.28,"SJ"],[20250711,41.8,5696.29,"SJ"],[20250712,41.8,5696.29,"SJ"],[20250713,41.8,5696.29,"SJ"],[20250714,41.82,5646.72,"SJ"],[20250715,42.22,5718.61,"SJ"],[20250716,41.02,5696.21,"SJ"],[20250717,42.75,5737.64,"SJ"],[20250718,43.37,5732.62,"SJ"],[20250719,43.37,5732.62,"SJ"],[20250720,43.37,5732.62,"SJ"],[20250721,42.05,5739.42,"SJ"],[20250722,41.14,5638.71,"SJ"],[20250723,40.62,5637.79,"SJ"],[20250724,42.07,5644.37,"SJ"],[20250725,43.7,5645.86,"SJ"],[20250726,43.7,5645.86,"SJ"],[20250727,43.7,5645.86,"SJ"],[20250728,43.7,5737.1,"SJ"],[20250729,43.58,5739.79,"SJ"],[20250730,42.14,5787.32,"SJ"],[20250731,42.25,5607.92,"SJ"],[20250801,42.22,5527.61,"SJ"],[20250802,42.22,5527.61,"SJ"],[20250803,42.22,5527.61,"SJ"],[20250804,41.62,5624.41,"SJ"],[20250805,41.32,5561.69,"SJ"],[20250806,43.09,5550.3,"SJ"],[20250807,45.3,5633.7,"SJ"],[20250808,42.98,5678.02,"SJ"],[20250809,42.98,5678.02,"SJ"],[20250810,42.98,5678.02,"SJ"],[20250811,42.96,5670.37,"SJ"],[20250812,44.98,5840.08,"SJ"],[20250813,45.79,5892.61,"SJ"],[20250814,44.21,5885.49,"SJ"],[20250815,45.8,5752.74,"SJ"],[20250816,45.8,5752.74,"SJ"],[20250817,45.8,5752.74,"SJ"],[20250818,46.82,5776.31,"SJ"],[20250819,47.39,5671.51,"SJ"],[20250820,47.74,5630.82,"SJ"],[20250821,46.05,5603.26,"SJ"],[20250822,46.93,5754.46,"SJ"],[20250823,46.93,5754.46,"SJ"],[20250824,46.93,5754.46,"SJ"],[20250825,48.08,5756.3,"SJ"],[20250826,46.92,5807.92,"SJ"],[20250827,45.66,5824.61,"SJ"],[20250828,46.01,5853.05,"SJ"],[20250829,42.98,5668.94,"SJ"],[20250830,42.98,5668.94,"SJ"],[20250831,42.98,5668.94,"SJ"],[20250901,43.22,5668.94,"SJ"],[20250902,41.14,5605.46,"SJ"],[20250903,41,5592.82,"SJ"],[20250904,38.8,5667.86,"SJ"],[20250905,39.99,5761.4,"SJ"],[20250906,39.99,5761.4,"SJ"],[20250907,39.99,5761.4,"SJ"],[20250908,40.01,5809.61,"SJ"],[20250909,38.91,5819.82,"SJ"],[20250910,39.17,5958.09,"SJ"],[20250911,40.5,5995.39,"SJ"],[20250912,40.88,6001.74,"SJ"],[20250913,40.88,6001.74,"SJ"],[20250914,40.88,6001.74,"SJ"],[20250915,41.04,6059.83,"SJ"],[20250916,40.59,6079.22,"SJ"],[20250917,40.85,6060.22,"SJ"],[20250918,40.24,6278.16,"SJ"],[20250919,39.47,6232.24,"SJ"],[20250920,39.47,6232.24,"SJ"],[20250921,39.47,6232.24,"SJ"],[20250922,39.73,6330.12,"SJ"],[20250923,41.4,6308.2,"SJ"],[20250924,43.45,6297,"SJ"],[20250925,41.99,6284.67,"SJ"],[20250926,43.88,6305.05,"SJ"],[20250927,43.88,6305.05,"SJ"],[20250928,43.88,6305.05,"SJ"],[20250929,43.6,6315.11,"SJ"],[20250930,43.05,6369.82,"SJ"],[20251001,43.05,6500.28,"SJ"],[20251002,43.05,6626.38,"SJ"],[20251003,43.05,6583.74,"SJ"],[20251004,43.05,6583.74,"SJ"],[20251005,43.05,6583.74,"SJ"],[20251006,43.05,6774.06,"SJ"],[20251007,43.05,6634.76,"SJ"],[20251008,43.05,6860.2,"SJ"],[20251009,43.24,6840.2,"SJ"],[20251010,40,6407.6,"SJ"],[20251011,40,6407.6,"SJ"],[20251012,40,6407.6,"SJ"],[20251013,40.61,6723.46,"SJ"],[20251014,38.76,6570.33,"SJ"],[20251015,39.29,6767.06,"SJ"],[20251016,38.57,6800.02,"SJ"],[20251017,37.02,6777.98,"SJ"],[20251018,37.02,6777.98,"SJ"],[20251019,37.02,6777.98,"SJ"],[20251020,38.02,6885.03,"SJ"],[20251021,40.65,6839.27,"SJ"],[20251022,39.94,6677.57,"SJ"],[20251023,38.89,6847.39,"SJ"],[20251024,39.49,6976.94,"SJ"],[20251025,39.49,6976.94,"SJ"],[20251026,39.49,6976.94,"SJ"],[20251027,39.48,7167.98,"SJ"],[20251028,39,7194.71,"SJ"],[20251029,39.08,7327.93,"SJ"],[20251030,38.13,7216,"SJ"],[20251031,38.32,7228.66,"SJ"],[20251101,38.32,7228.66,"SJ"],[20251102,38.32,7228.66,"SJ"],[20251103,38.42,7270.97,"SJ"],[20251104,37.5,6979.57,"SJ"],[20251105,37.25,7190.27,"SJ"],[20251106,37.59,7018.39,"SJ"],[20251107,36.82,6947.36,"SJ"],[20251108,36.82,6947.36,"SJ"],[20251109,36.82,6947.36,"SJ"],[20251110,37.35,7156.95,"SJ"],[20251111,37.02,6979.7,"SJ"],[20251112,35.81,7082.13,"SJ"],[20251113,35.99,6818.74,"SJ"],[20251114,35.27,6811.2,"SJ"],[20251115,35.27,6811.2,"SJ"],[20251116,35.27,6811.2,"SJ"],[20251117,35.5,6705.74,"SJ"],[20251118,36.01,6551.03,"SJ"],[20251119,35.26,6670.03,"SJ"],[20251120,35.05,6352.07,"SJ"],[20251121,33.49,6406.43,"SJ"],[20251122,33.49,6406.43,"SJ"],[20251123,33.49,6406.43,"SJ"],[20251124,34.61,6703.2,"SJ"],[20251125,34.75,6714.18,"SJ"],[20251126,34.53,6899.46,"SJ"],[20251127,34.63,6899.46,"SJ"],[20251128,35.08,7025.15,"SJ"],[20251129,35.08,7025.15,"SJ"],[20251130,35.08,7025.15,"SJ"],[20251201,35.85,7020.53,"SJ"],[20251202,36.68,7149.47,"SJ"],[20251203,35.05,7280.51,"SJ"],[20251204,36.2,7215.97,"SJ"],[20251205,35.98,7294.84,"SJ"],[20251206,35.98,7294.84,"SJ"],[20251207,35.98,7294.84,"SJ"],[20251208,36.23,7375.22,"SJ"],[20251209,35.66,7375.22,"SJ"]]
null