换肤

华鲁恒升

i问董秘

600426

主营介绍

  • 主营业务：

    化工产品及化学肥料的生产销售，发电及供热业务。

  • 产品类型：

    新能源新材料相关产品、化肥、有机胺、醋酸及衍生品

  • 产品名称：

    己内酰胺 、 尼龙6 、 己二酸 、 异辛醇 、 碳酸二甲酯 、 碳酸甲乙酯 、 尿素 、 DMF（二甲基甲酰胺） 、 一甲胺 、 二甲胺 、 三甲胺 、 醋酸 、 醋酐

  • 经营范围：

    基础化学原料制造（不含危险化学品等许可类化学品的制造）；化工产品生产（不含许可类化工产品）；化工产品销售（不含许可类化工产品）；专用化学产品制造（不含危险化学品）；专用化学产品销售（不含危险化学品）；化肥销售；合成材料制造（不含危险化学品）；合成材料销售；再生资源销售；砖瓦制造；砖瓦销售；货物进出口；技术服务、技术开发、技术咨询、技术交流、技术转让、技术推广。许可项目：危险化学品生产；危险化学品经营；肥料生产；发电业务、输电业务、供（配）电业务；供电业务；热力生产和供应。

运营业务数据

最新公告日期：2024-10-31　
业务名称 2024-09-30 2024-06-30 2024-03-31 2023-12-31 2023-09-30
化学肥料营业收入(元) 52.48亿 36.44亿 - - -
新能源新材料相关产品营业收入(元) 123.16亿 83.18亿 - - -
有机胺系列产品营业收入(元) 18.73亿 12.63亿 - - -
醋酸及衍生品营业收入(元) 30.48亿 20.39亿 - - -
产量:醋酸及衍生品(吨) 109.68万 75.15万 37.38万 75.53万 46.08万
销量:醋酸及衍生品(吨) 112.53万 75.45万 36.64万 71.54万 45.29万
产量:新材料相关产品(吨) 317.93万 214.17万 101.76万 394.82万 288.47万
销量:新材料相关产品(吨) 190.05万 123.55万 54.11万 217.91万 159.96万
产量:有机胺(吨) 45.07万 30.84万 15.94万 52.36万 36.90万
销量:有机胺(吨) 43.54万 28.28万 13.65万 52.16万 38.02万
销量:肥料(吨) 319.90万 216.50万 106.28万 325.97万 227.31万
产量:肥料(吨) 337.39万 227.94万 113.20万 356.65万 249.40万
产能:在建产能:尿素(吨) - 52.00万 - 52.00万 -
产能:在建产能:己二酸(吨) - 20.00万 - 20.00万 -
产能:设计产能:DMF(吨) - 48.00万 - 48.00万 -
产能:设计产能:PA6(吨) - 20.00万 - - -
产能:设计产能:尿素(吨) - 255.00万 - 255.00万 -
产能:设计产能:己二酸(吨) - 32.66万 - 32.66万 -
产能:设计产能:已内酰胺(吨) - 30.00万 - - -
产能:设计产能:异辛醇(吨) - 20.00万 - 20.00万 -
产能:设计产能:碳酸二甲酯(吨) - 60.00万 - 60.00万 -
产能:设计产能:醋酸(吨) - 150.00万 - 150.00万 -
销售收入:新能源新材料(元) - - 38.03亿 - 113.54亿
销售收入:有机胺(元) - - 6.19亿 - 19.88亿
销售收入:肥料(元) - - 18.07亿 - 38.77亿
销售收入:醋酸及衍生品(元) - - 9.80亿 - 13.00亿
产能利用率:DMF(%) - - - 55.34 -
产能利用率:尼龙6切片(%) - - - 110.75 -
产能利用率:尿素(%) - - - 90.37 -
产能利用率:己二酸(%) - - - 111.09 -
产能利用率:己内酰胺(%) - - - 135.78 -
产能利用率:异辛醇(%) - - - 139.71 -
产能利用率:碳酸二甲酯(%) - - - 71.24 -
产能利用率:醋酸(%) - - - 47.10 -
产能:设计产能:尼龙6切片(吨) - - - 20.00万 -
产能:设计产能:己内酰胺(吨) - - - 30.00万 -
产量:DMF(吨) - - - 70.00万 -
产量:尼龙6切片(吨) - - - 493.00万 -
产量:尿素(吨) - - - 6120.00万 -
产量:己二酸(吨) - - - 215.00万 -
产量:己内酰胺(吨) - - - 515.00万 -
产量:异辛醇(吨) - - - 243.00万 -
产量:碳酸二甲酯(吨) - - - 152.00万 -
产量:醋酸(吨) - - - 969.00万 -
耗用量:丙烯(吨) - - - 22.18万 -
耗用量:原料煤(吨) - - - 535.80万 -
耗用量:苯(吨) - - - 58.57万 -
耗用量:蒸汽(吉焦) - - - 954.31万 -
采购量:丙烯(吨) - - - 22.12万 -
采购量:原料煤(吨) - - - 578.40万 -
采购量:苯(吨) - - - 58.88万 -
采购量:蒸汽(吉焦) - - - 954.31万 -
专利数量:申请专利(项) - - - 44.00 -
专利数量:授权专利:发明专利(项) - - - 6.00 -

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5.15亿元,占营业收入的10.94%
  • 旭川化学(苏州)有限公司
  • 浙江华峰合成树脂有限公司
  • 上海汇得化工有限公司
  • 临沂市金沂蒙生物科技有限公司
  • 百川化工销售如皋有限公司
  • 其他
客户名称 销售额（元） 占比
旭川化学(苏州)有限公司
 1.72亿 3.66%
浙江华峰合成树脂有限公司
 1.12亿 2.38%
上海汇得化工有限公司
 8025.95万 1.71%
临沂市金沂蒙生物科技有限公司
 7921.72万 1.68%
百川化工销售如皋有限公司
 7094.55万 1.51%
前5大客户：共销售了8.90亿元,占营业收入的10.52%
  • 旭川化学(苏州)有限公司
  • 浙江华峰合成树脂有限公司
  • 上海汇得化工有限公司
  • 临沂市金沂蒙生物科技有限公司
  • 山东农大肥业科技有限公司
  • 其他
客户名称 销售额（元） 占比
旭川化学(苏州)有限公司
 3.21亿 3.79%
浙江华峰合成树脂有限公司
 1.69亿 2.00%
上海汇得化工有限公司
 1.51亿 1.78%
临沂市金沂蒙生物科技有限公司
 1.25亿 1.48%
山东农大肥业科技有限公司
 1.24亿 1.47%
前5大客户：共销售了4.58亿元,占营业收入的12.57%
  • 旭川化学(苏州)有限公司
  • 中化化肥有限公司
  • 温州宇田树脂有限公司
  • 浙江华峰合成树脂有限公司
  • 山东恩贝科技有限公司
  • 其他
客户名称 销售额（元） 占比
旭川化学(苏州)有限公司
 1.56亿 4.28%
中化化肥有限公司
 9970.66万 2.74%
温州宇田树脂有限公司
 7020.82万 1.93%
浙江华峰合成树脂有限公司
 6613.41万 1.81%
山东恩贝科技有限公司
 6585.28万 1.81%
前5大客户：共销售了12.25亿元,占营业收入的17.50%
  • 中农集团控股股份有限公司
  • 旭川化学(苏州)有限公司
  • 浙江华峰合成树脂有限公司
  • 上海汇得化工有限公司
  • 浙江旭川树脂有限公司
  • 其他
客户名称 销售额（元） 占比
中农集团控股股份有限公司
 4.85亿 6.92%
旭川化学(苏州)有限公司
 2.56亿 3.65%
浙江华峰合成树脂有限公司
 2.26亿 3.23%
上海汇得化工有限公司
 1.48亿 2.11%
浙江旭川树脂有限公司
 1.11亿 1.59%
前5大客户：共销售了3.90亿元,占营业收入的12.78%
  • 旭川化学(苏州)有限公司
  • 浙江华峰合成树脂有限公司
  • 中农集团控股股份有限公司
  • 平原腰站供销合作生资供应站
  • 苏州市开元化工有限公司
  • 其他
客户名称 销售额（元） 占比
旭川化学(苏州)有限公司
 1.12亿 3.67%
浙江华峰合成树脂有限公司
 8468.05万 2.77%
中农集团控股股份有限公司
 7520.95万 2.46%
平原腰站供销合作生资供应站
 6195.68万 2.03%
苏州市开元化工有限公司
 5651.05万 1.85%

董事会经营评述

　　一、报告期内公司所属行业及主营业务情况说明　　（一）行业发展情况　　2024年上半年，受经济企稳回升向好基础不够牢固，有效需求不足，社会预期偏弱等因素影响，行业景气度依然较低，企业盈利空间受限。面对新的形势，化工企业需直面变局，加速产业调整和技术升级，加快发展新质生产力，推进企业高质量发展。　　报告期内，公司统筹生产运营和创新发展，稳生产、抓安全、强投资、扩增量、挖潜力、提效能，重点做好荆州基地投产后增收扩盈，呈现出运营稳中有进、发展进中加固的良好势头。　　（二）主要业务情况　　公司为多业联产的新型化工企业，主要业务包括：基础化学原料制造；化工产品生产和销售；专用化学产品制造和销售；肥料生... 查看全部▼

　　一、报告期内公司所属行业及主营业务情况说明
　　（一）行业发展情况
　　2024年上半年，受经济企稳回升向好基础不够牢固，有效需求不足，社会预期偏弱等因素影响，行业景气度依然较低，企业盈利空间受限。面对新的形势，化工企业需直面变局，加速产业调整和技术升级，加快发展新质生产力，推进企业高质量发展。
　　报告期内，公司统筹生产运营和创新发展，稳生产、抓安全、强投资、扩增量、挖潜力、提效能，重点做好荆州基地投产后增收扩盈，呈现出运营稳中有进、发展进中加固的良好势头。
　　（二）主要业务情况
　　公司为多业联产的新型化工企业，主要业务包括：基础化学原料制造；化工产品生产和销售；专用化学产品制造和销售；肥料生产、化肥销售；合成材料制造和销售；危化品生产和经营；发电、供电业务；热力生产和供应等。主要业务板块包括新能源新材料相关产品、肥料、有机胺、醋酸及衍生品等。
　　（三）经营模式
　　生产方面：公司坚持本质安全、绿色化工安全环保理念，坚持技术研发、系统持续优化、节能减排、降本增效、精益管理的生产理念，依托洁净煤气化技术，提高资源综合利用能力，打造了柔性多联产运行模式。
　　采购方面:按照“全程阳光采购、构建战略客户关系”的供应链理念，建立了完善的招投标和购销比价制度，执行严格的供方准入制度，实施源头采购。
　　营销方面:构建“合作创造价值、竞合创造共赢”的营销模式，通过品质提升、诚信经营、塑造品牌、优质服务，实现企业经营目标。
　　（四）主要产品情况
　　1、公司新能源新材料相关产品主要包括己内酰胺、尼龙6、己二酸、异辛醇、碳酸二甲酯、碳酸甲乙酯等产品。
　　A、PA6：高分子化合物，主要用于锦纶长丝、工程塑料、工业丝、BOPA薄膜、短纤等行业。目前公司PA6设计产能为20万吨。
　　B、已内酰胺：主要用于生产尼龙6高速纺、常规纺切片，也可以用于生产MC尼龙等。目前公司已内酰胺设计产能为30万吨。
　　C、己二酸：主要用于尼龙66和聚氨酯的原料，亦可作为生产1,6-己二醇、TPU、粉末涂料等产品的原料。目前公司己二酸设计产能为32.66万吨，在建产能20万吨。
　　D、异辛醇：主要用作增塑剂的原料和溶剂。目前公司异辛醇设计产能为20万吨。
　　E、碳酸二甲酯：新能源锂电池电解液的重要溶剂，同时也是聚碳酸酯、显影液、医药以及碳酸甲乙酯和碳酸二乙酯两种电解液溶剂的主要原料。目前公司碳酸二甲酯设计产能为60万吨。
　　2、肥料：化肥是重要的农业生产资料，是农业生产发展和国家粮食安全的重要保障。从产品结构来看，公司化肥业务属于氮肥行业，主导产品为尿素，主要用于农业生产和工业加工。目前公司尿素设计产能为255万吨，控股子公司在建产能52万吨。
　　3、有机胺系列产品：主要包括DMF（二甲基甲酰胺）、一甲胺、二甲胺、三甲胺等相关产品，其中DMF为公司主导产品。
　　DMF：作为化工原料是一种用途很广的溶剂。目前公司是全球最大的DMF制造企业，设计产能48万吨。
　　4、醋酸及衍生品：产品主要包括醋酸、醋酐等，其中醋酸是公司主导产品。
　　醋酸（冰醋酸）：主要用于醋酸酯类、PTA、醋酸乙烯、氯乙酸和甘氨酸等行业。目前公司醋酸设计产能为150万吨。

　　二、经营情况的讨论与分析
　　报告期内，公司统筹运营发展，提高运营质效。受益于荆州基地一期项目的运营达效和德州本部装置的技术改造扩能，主导产品产销量提高，经营收益同比增长。
　　报告期内，公司坚持系统挖潜、降本增效，优化工艺降低消耗，以技术升级发掘装置潜力，全方位提高创效能力。
　　报告期内，公司深耕渠道搏击市场，根据行业动态与市场需求变化，优化产品投放结构，积极开拓下游应用领域，实现化肥、基础化学品、化工新材料、新能源材料销量持续增长。
　　报告期内，公司持续推进项目建设，德州本部酰胺原料优化升级、20万吨二元酸正加紧建设；荆州基地项目进展顺利。

　　三、风险因素
　　1、目前，化工行业产业升级提速，企业跨赛道、一体化、规模化发展加快，市场竞争加剧，企业经营风险增加。公司将依托科改企业计划，加大研发投入，推动产品迭代、产业链条拓展延伸，同时积极推进技术改造、装备升级、平台优化，进一步增强公司竞争优势，持续提升应对市场变化能力。
　　2、国家加速推进“双碳”政策，对行业提出了更高标准。公司将按照“固碳增值、降碳提效”总体思路，以清洁环保高效低耗为目标，在产业链条延伸中提高碳元素综合利用效能，探索具有企业特色的绿色低碳发展之路；跟踪碳利用和碳捕集新技术，在末端治理技术选型时优先使用回收利用类净化工艺，积极推进企业绿色低碳高质量发展。

　　四、报告期内核心竞争力分析
　　报告期内，公司核心竞争力较2023年年度报告披露的相关信息没有大的变化。 收起▲

产品价格

数据截至(20241122)
["\u5143\/\u5428","\u5143\/\u5428","\u5143\/\u5428","\u5143\/\u5428"]
20241122,21.97,2836.67,-4.1030117852466,0.41297935103244,20241122
[[20231123,30.26,3275,"SJ"],[20231124,30.47,3325,"SJ"],[20231125,30.47,3325,"SJ"],[20231126,30.47,3325,"SJ"],[20231127,30.27,3425,"SJ"],[20231128,30.3,3475,"SJ"],[20231129,29.92,3500,"SJ"],[20231130,29.85,3500,"SJ"],[20231201,28.7,3600,"SJ"],[20231202,28.7,3600,"SJ"],[20231203,28.7,3600,"SJ"],[20231204,28.81,3775,"SJ"],[20231205,28.55,3866.6666666667,"SJ"],[20231206,28.48,3866.6666666667,"SJ"],[20231207,28.13,3866.6666666667,"SJ"],[20231208,28.57,3866.6666666667,"SJ"],[20231209,28.57,3866.6666666667,"SJ"],[20231210,28.57,3866.6666666667,"SJ"],[20231211,28.66,3700,"SJ"],[20231212,28.75,3583.3333333333,"SJ"],[20231213,27.85,3525,"SJ"],[20231214,28.06,3525,"SJ"],[20231215,27.95,3525,"SJ"],[20231216,27.95,3525,"SJ"],[20231217,27.95,3525,"SJ"],[20231218,27.25,3525,"SJ"],[20231219,26.98,3375,"SJ"],[20231220,26.69,3375,"SJ"],[20231221,26.36,3375,"SJ"],[20231222,26.64,3400,"SJ"],[20231223,26.64,3400,"SJ"],[20231224,26.64,3400,"SJ"],[20231225,26.84,3425,"SJ"],[20231226,26.96,3400,"SJ"],[20231227,26.74,3400,"SJ"],[20231228,27.42,3383.3333333333,"SJ"],[20231229,27.59,3350,"SJ"],[20231230,27.59,3350,"SJ"],[20231231,27.59,3350,"SJ"],[20240101,27.59,3350,"SJ"],[20240102,27.43,3350,"SJ"],[20240103,27.49,3325,"SJ"],[20240104,27.43,3325,"SJ"],[20240105,27.2,3283.3333333333,"SJ"],[20240106,27.2,3283.3333333333,"SJ"],[20240107,27.2,3283.3333333333,"SJ"],[20240108,26.55,3325,"SJ"],[20240109,26.68,3325,"SJ"],[20240110,26.76,3325,"SJ"],[20240111,26.22,3325,"SJ"],[20240112,26.27,3325,"SJ"],[20240113,26.27,3325,"SJ"],[20240114,26.27,3325,"SJ"],[20240115,25.8,3325,"SJ"],[20240116,25.56,3325,"SJ"],[20240117,24.29,3325,"SJ"],[20240118,24.6,3375,"SJ"],[20240119,25.06,3375,"SJ"],[20240120,25.06,3375,"SJ"],[20240121,25.06,3375,"SJ"],[20240122,24.55,3383.3333333333,"SJ"],[20240123,24.9,3425,"SJ"],[20240124,24.95,3425,"SJ"],[20240125,25.62,3425,"SJ"],[20240126,25.35,3425,"SJ"],[20240127,25.35,3425,"SJ"],[20240128,25.35,3425,"SJ"],[20240129,25.28,3425,"SJ"],[20240130,24.89,3425,"SJ"],[20240131,24.38,3425,"SJ"],[20240201,24.41,3425,"SJ"],[20240202,24.13,3375,"SJ"],[20240203,24.13,3375,"SJ"],[20240204,24.13,3375,"SJ"],[20240205,24.09,3375,"SJ"],[20240206,25.21,3375,"SJ"],[20240207,25.92,3375,"SJ"],[20240208,26.45,3375,"SJ"],[20240209,26.45,3375,"SJ"],[20240210,26.45,3375,"SJ"],[20240211,26.45,3375,"SJ"],[20240212,26.45,3375,"SJ"],[20240213,26.45,3375,"SJ"],[20240214,26.45,3375,"SJ"],[20240215,26.45,3375,"SJ"],[20240216,26.45,3375,"SJ"],[20240217,26.45,3375,"SJ"],[20240218,26.45,3375,"SJ"],[20240219,26.69,3375,"SJ"],[20240220,26.47,3350,"SJ"],[20240221,26.8,3325,"SJ"],[20240222,27.18,3275,"SJ"],[20240223,27.23,3275,"SJ"],[20240224,27.23,3275,"SJ"],[20240225,27.23,3275,"SJ"],[20240226,26.72,3258.3333333333,"SJ"],[20240227,26.94,3225,"SJ"],[20240228,27,3225,"SJ"],[20240229,27.5,3225,"SJ"],[20240301,27.44,3225,"SJ"],[20240302,27.44,3225,"SJ"],[20240303,27.44,3225,"SJ"],[20240304,27.22,3175,"SJ"],[20240305,26.96,3175,"SJ"],[20240306,26.46,3175,"SJ"],[20240307,26.98,3225,"SJ"],[20240308,26.3,3275,"SJ"],[20240309,26.3,3275,"SJ"],[20240310,26.3,3275,"SJ"],[20240311,26.36,3300,"SJ"],[20240312,26.6,3300,"SJ"],[20240313,26.45,3300,"SJ"],[20240314,26.19,3300,"SJ"],[20240315,25.87,3366.6666666667,"SJ"],[20240316,25.87,3366.6666666667,"SJ"],[20240317,25.87,3366.6666666667,"SJ"],[20240318,25.73,3366.6666666667,"SJ"],[20240319,24.96,3366.6666666667,"SJ"],[20240320,25.12,3366.6666666667,"SJ"],[20240321,24.36,3350,"SJ"],[20240322,24.39,3283.3333333333,"SJ"],[20240323,24.39,3283.3333333333,"SJ"],[20240324,24.39,3283.3333333333,"SJ"],[20240325,24.66,3283.3333333333,"SJ"],[20240326,24.88,3283.3333333333,"SJ"],[20240327,25.51,3283.3333333333,"SJ"],[20240328,25.29,3316.6666666667,"SJ"],[20240329,26.16,3346.6666666667,"SJ"],[20240330,26.16,3346.6666666667,"SJ"],[20240331,26.16,3346.6666666667,"SJ"],[20240401,26.9,3346.6666666667,"SJ"],[20240402,26.4,3346.6666666667,"SJ"],[20240403,26.99,3346.6666666667,"SJ"],[20240404,26.99,3346.6666666667,"SJ"],[20240405,26.99,3346.6666666667,"SJ"],[20240406,26.99,3346.6666666667,"SJ"],[20240407,26.99,3346.6666666667,"SJ"],[20240408,26.34,3346.6666666667,"SJ"],[20240409,26.13,3383.3333333333,"SJ"],[20240410,26.45,3383.3333333333,"SJ"],[20240411,26.83,3413.3333333333,"SJ"],[20240412,26.56,3450,"SJ"],[20240413,26.56,3450,"SJ"],[20240414,26.56,3450,"SJ"],[20240415,28.1,3525,"SJ"],[20240416,27.6,3525,"SJ"],[20240417,28.15,3525,"SJ"],[20240418,28.25,3525,"SJ"],[20240419,28.67,3525,"SJ"],[20240420,28.67,3525,"SJ"],[20240421,28.67,3525,"SJ"],[20240422,29.3,3525,"SJ"],[20240423,28.69,3525,"SJ"],[20240424,28.34,3425,"SJ"],[20240425,28.64,3425,"SJ"],[20240426,28.4,3425,"SJ"],[20240427,28.4,3425,"SJ"],[20240428,28.4,3400,"SJ"],[20240429,29.41,3325,"SJ"],[20240430,29.79,3325,"SJ"],[20240501,29.79,3325,"SJ"],[20240502,29.79,3325,"SJ"],[20240503,29.79,3325,"SJ"],[20240504,29.79,3325,"SJ"],[20240505,29.79,3325,"SJ"],[20240506,31.01,3325,"SJ"],[20240507,31.21,3375,"SJ"],[20240508,30.4,3403.3333333333,"SJ"],[20240509,30.48,3425,"SJ"],[20240510,30.55,3470,"SJ"],[20240511,30.55,3475,"SJ"],[20240512,30.55,3475,"SJ"],[20240513,30.37,3475,"SJ"],[20240514,29.95,3475,"SJ"],[20240515,29.25,3525,"SJ"],[20240516,29.38,3525,"SJ"],[20240517,29.38,3525,"SJ"],[20240518,29.38,3525,"SJ"],[20240519,29.38,3525,"SJ"],[20240520,29.37,3525,"SJ"],[20240521,28.85,3463.3333333333,"SJ"],[20240522,29.1,3446.6666666667,"SJ"],[20240523,28.96,3446.6666666667,"SJ"],[20240524,29.02,3375,"SJ"],[20240525,29.02,3375,"SJ"],[20240526,29.02,3375,"SJ"],[20240527,28.78,3325,"SJ"],[20240528,28.86,3275,"SJ"],[20240529,28.62,3275,"SJ"],[20240530,29.08,3300,"SJ"],[20240531,28.73,3330,"SJ"],[20240601,28.73,3330,"SJ"],[20240602,28.73,3330,"SJ"],[20240603,28.44,3330,"SJ"],[20240604,28.83,3330,"SJ"],[20240605,28.47,3330,"SJ"],[20240606,28.7,3330,"SJ"],[20240607,28.25,3330,"SJ"],[20240608,28.25,3330,"SJ"],[20240609,28.25,3330,"SJ"],[20240610,28.25,3330,"SJ"],[20240611,28.5,3325,"SJ"],[20240612,28.23,3375,"SJ"],[20240613,27.84,3400,"SJ"],[20240614,27.79,3436.6666666667,"SJ"],[20240615,27.79,3436.6666666667,"SJ"],[20240616,27.79,3436.6666666667,"SJ"],[20240617,27.55,3436.6666666667,"SJ"],[20240618,27.99,3425,"SJ"],[20240619,27.15,3375,"SJ"],[20240620,26.7,3375,"SJ"],[20240621,26.89,3375,"SJ"],[20240622,26.89,3375,"SJ"],[20240623,26.89,3375,"SJ"],[20240624,27.05,3325,"SJ"],[20240625,27.24,3325,"SJ"],[20240626,26.92,3296.6666666667,"SJ"],[20240627,26.48,3250,"SJ"],[20240628,26.64,3225,"SJ"],[20240629,26.64,3225,"SJ"],[20240630,26.64,3225,"SJ"],[20240701,27.49,3225,"SJ"],[20240702,26.38,3225,"SJ"],[20240703,25.88,3225,"SJ"],[20240704,25.85,3225,"SJ"],[20240705,25.73,3225,"SJ"],[20240706,25.73,3225,"SJ"],[20240707,25.73,3225,"SJ"],[20240708,25.5,3225,"SJ"],[20240709,25.4,3225,"SJ"],[20240710,25.42,3255,"SJ"],[20240711,26.21,3300,"SJ"],[20240712,26.77,3325,"SJ"],[20240713,26.77,3325,"SJ"],[20240714,26.77,3325,"SJ"],[20240715,26.6,3425,"SJ"],[20240716,26.49,3425,"SJ"],[20240717,26.74,3425,"SJ"],[20240718,27,3425,"SJ"],[20240719,26.91,3425,"SJ"],[20240720,26.91,3425,"SJ"],[20240721,26.91,3425,"SJ"],[20240722,26.28,3425,"SJ"],[20240723,25.03,3425,"SJ"],[20240724,24.51,3400,"SJ"],[20240725,24.09,3350,"SJ"],[20240726,24.45,3350,"SJ"],[20240727,24.45,3350,"SJ"],[20240728,24.45,3350,"SJ"],[20240729,23.88,3375,"SJ"],[20240730,23.72,3375,"SJ"],[20240731,24.85,3396.6666666667,"SJ"],[20240801,24.03,3396.6666666667,"SJ"],[20240802,23.47,3396.6666666667,"SJ"],[20240803,23.47,3396.6666666667,"SJ"],[20240804,23.47,3396.6666666667,"SJ"],[20240805,23.14,3445,"SJ"],[20240806,23.22,3445,"SJ"],[20240807,23.23,3445,"SJ"],[20240808,23.77,3445,"SJ"],[20240809,23.48,3445,"SJ"],[20240810,23.48,3445,"SJ"],[20240811,23.48,3445,"SJ"],[20240812,23.24,3445,"SJ"],[20240813,23.01,3445,"SJ"],[20240814,22.02,3445,"SJ"],[20240815,22.14,3445,"SJ"],[20240816,22.3,3445,"SJ"],[20240817,22.3,3445,"SJ"],[20240818,22.3,3445,"SJ"],[20240819,22.29,3525,"SJ"],[20240820,22.05,3550,"SJ"],[20240821,21.96,3616.6666666667,"SJ"],[20240822,21.93,3675,"SJ"],[20240823,22.65,3616.6666666667,"SJ"],[20240824,22.65,3616.6666666667,"SJ"],[20240825,22.65,3616.6666666667,"SJ"],[20240826,22.03,3616.6666666667,"SJ"],[20240827,21.78,3550,"SJ"],[20240828,21.8,3525,"SJ"],[20240829,22.26,3525,"SJ"],[20240830,22.85,3325,"SJ"],[20240831,22.85,3325,"SJ"],[20240901,22.85,3325,"SJ"],[20240902,22.41,3275,"SJ"],[20240903,22.39,3225,"SJ"],[20240904,22.13,3225,"SJ"],[20240905,22.35,3225,"SJ"],[20240906,20.97,3225,"SJ"],[20240907,20.97,3225,"SJ"],[20240908,20.97,3225,"SJ"],[20240909,20.83,3225,"SJ"],[20240910,20.79,3225,"SJ"],[20240911,20.75,3225,"SJ"],[20240912,20.46,3225,"SJ"],[20240913,19.96,3225,"SJ"],[20240914,19.96,3225,"SJ"],[20240915,19.96,3225,"SJ"],[20240916,19.96,3225,"SJ"],[20240917,19.96,3225,"SJ"],[20240918,20.24,3200,"SJ"],[20240919,20.75,3200,"SJ"],[20240920,20.56,3200,"SJ"],[20240921,20.56,3200,"SJ"],[20240922,20.56,3200,"SJ"],[20240923,20.55,3200,"SJ"],[20240924,21.5,3183.3333333333,"SJ"],[20240925,21.55,3183.3333333333,"SJ"],[20240926,23.11,3183.3333333333,"SJ"],[20240927,24.4,3183.3333333333,"SJ"],[20240928,24.4,3183.3333333333,"SJ"],[20240929,24.4,3183.3333333333,"SJ"],[20240930,26.19,3183.3333333333,"SJ"],[20241001,26.19,3183.3333333333,"SJ"],[20241002,26.19,3183.3333333333,"SJ"],[20241003,26.19,3183.3333333333,"SJ"],[20241004,26.19,3183.3333333333,"SJ"],[20241005,26.19,3183.3333333333,"SJ"],[20241006,26.19,3183.3333333333,"SJ"],[20241007,26.19,3183.3333333333,"SJ"],[20241008,26.6,3183.3333333333,"SJ"],[20241009,24.41,3225,"SJ"],[20241010,24.52,3225,"SJ"],[20241011,23.63,3225,"SJ"],[20241012,23.63,3225,"SJ"],[20241013,23.63,3225,"SJ"],[20241014,23.85,3150,"SJ"],[20241015,23.27,3100,"SJ"],[20241016,23.13,3075,"SJ"],[20241017,22.57,3050,"SJ"],[20241018,23.19,3025,"SJ"],[20241019,23.19,3025,"SJ"],[20241020,23.19,3025,"SJ"],[20241021,23.35,2975,"SJ"],[20241022,23.72,2975,"SJ"],[20241023,24.08,2975,"SJ"],[20241024,23.41,2975,"SJ"],[20241025,23.38,2975,"SJ"],[20241026,23.38,2975,"SJ"],[20241027,23.38,2975,"SJ"],[20241028,24.3,2975,"SJ"],[20241029,23.49,2950,"SJ"],[20241030,23.14,2950,"SJ"],[20241031,22.92,2916.6666666667,"SJ"],[20241101,23.5,2825,"SJ"],[20241102,23.5,2825,"SJ"],[20241103,23.5,2825,"SJ"],[20241104,23.84,2825,"SJ"],[20241105,23.94,2825,"SJ"],[20241106,24.02,2825,"SJ"],[20241107,24.38,2825,"SJ"],[20241108,24.24,2775,"SJ"],[20241109,24.24,2775,"SJ"],[20241110,24.24,2775,"SJ"],[20241111,23.68,2750,"SJ"],[20241112,23.55,2750,"SJ"],[20241113,23.29,2775,"SJ"],[20241114,23.13,2803.3333333333,"SJ"],[20241115,22.64,2803.3333333333,"SJ"],[20241116,22.64,2803.3333333333,"SJ"],[20241117,22.64,2803.3333333333,"SJ"],[20241118,22.7,2825,"SJ"],[20241119,22.7,2825,"SJ"],[20241120,22.95,2825,"SJ"],[20241121,22.91,2825,"SJ"],[20241122,21.97,2836.6666666667,"SJ"]]
null
20241122,21.97,9050.00,-4.1030117852466,0,20241122
[[20231123,30.26,10500,"SJ"],[20231124,30.47,10500,"SJ"],[20231125,30.47,10500,"SJ"],[20231126,30.47,10500,"SJ"],[20231127,30.27,10500,"SJ"],[20231128,30.3,10500,"SJ"],[20231129,29.92,10500,"SJ"],[20231130,29.85,10500,"SJ"],[20231201,28.7,10500,"SJ"],[20231202,28.7,10500,"SJ"],[20231203,28.7,10500,"SJ"],[20231204,28.81,10500,"SJ"],[20231205,28.55,10500,"SJ"],[20231206,28.48,10500,"SJ"],[20231207,28.13,10500,"SJ"],[20231208,28.57,10500,"SJ"],[20231209,28.57,10500,"SJ"],[20231210,28.57,10500,"SJ"],[20231211,28.66,10500,"SJ"],[20231212,28.75,10500,"SJ"],[20231213,27.85,10500,"SJ"],[20231214,28.06,10500,"SJ"],[20231215,27.95,10500,"SJ"],[20231216,27.95,10500,"SJ"],[20231217,27.95,10500,"SJ"],[20231218,27.25,10500,"SJ"],[20231219,26.98,10500,"SJ"],[20231220,26.69,10500,"SJ"],[20231221,26.36,10500,"SJ"],[20231222,26.64,10500,"SJ"],[20231223,26.64,10500,"SJ"],[20231224,26.64,10500,"SJ"],[20231225,26.84,10500,"SJ"],[20231226,26.96,10500,"SJ"],[20231227,26.74,10500,"SJ"],[20231228,27.42,10500,"SJ"],[20231229,27.59,10500,"SJ"],[20231230,27.59,10500,"SJ"],[20231231,27.59,10500,"SJ"],[20240101,27.59,10500,"SJ"],[20240102,27.43,10500,"SJ"],[20240103,27.49,10500,"SJ"],[20240104,27.43,10500,"SJ"],[20240105,27.2,10500,"SJ"],[20240106,27.2,10500,"SJ"],[20240107,27.2,10500,"SJ"],[20240108,26.55,10500,"SJ"],[20240109,26.68,10500,"SJ"],[20240110,26.76,10500,"SJ"],[20240111,26.22,11000,"SJ"],[20240112,26.27,11000,"SJ"],[20240113,26.27,11000,"SJ"],[20240114,26.27,11000,"SJ"],[20240115,25.8,11000,"SJ"],[20240116,25.56,11000,"SJ"],[20240117,24.29,11000,"SJ"],[20240118,24.6,11000,"SJ"],[20240119,25.06,11000,"SJ"],[20240120,25.06,11000,"SJ"],[20240121,25.06,11000,"SJ"],[20240122,24.55,11000,"SJ"],[20240123,24.9,11000,"SJ"],[20240124,24.95,11000,"SJ"],[20240125,25.62,11000,"SJ"],[20240126,25.35,11000,"SJ"],[20240127,25.35,11000,"SJ"],[20240128,25.35,11000,"SJ"],[20240129,25.28,11000,"SJ"],[20240130,24.89,11000,"SJ"],[20240131,24.38,11000,"SJ"],[20240201,24.41,11000,"SJ"],[20240202,24.13,11000,"SJ"],[20240203,24.13,11000,"SJ"],[20240204,24.13,11000,"SJ"],[20240205,24.09,11000,"SJ"],[20240206,25.21,11000,"SJ"],[20240207,25.92,11000,"SJ"],[20240208,26.45,11000,"SJ"],[20240209,26.45,11000,"SJ"],[20240210,26.45,11000,"SJ"],[20240211,26.45,11000,"SJ"],[20240212,26.45,11000,"SJ"],[20240213,26.45,11000,"SJ"],[20240214,26.45,11000,"SJ"],[20240215,26.45,11000,"SJ"],[20240216,26.45,11000,"SJ"],[20240217,26.45,11000,"SJ"],[20240218,26.45,11000,"SJ"],[20240219,26.69,11000,"SJ"],[20240220,26.47,11000,"SJ"],[20240221,26.8,11000,"SJ"],[20240222,27.18,11000,"SJ"],[20240223,27.23,11000,"SJ"],[20240224,27.23,11000,"SJ"],[20240225,27.23,11000,"SJ"],[20240226,26.72,11000,"SJ"],[20240227,26.94,11000,"SJ"],[20240228,27,11000,"SJ"],[20240229,27.5,11000,"SJ"],[20240301,27.44,11000,"SJ"],[20240302,27.44,11000,"SJ"],[20240303,27.44,11000,"SJ"],[20240304,27.22,10983.333333333,"SJ"],[20240305,26.96,10816.666666667,"SJ"],[20240306,26.46,10816.666666667,"SJ"],[20240307,26.98,10816.666666667,"SJ"],[20240308,26.3,10816.666666667,"SJ"],[20240309,26.3,10816.666666667,"SJ"],[20240310,26.3,10816.666666667,"SJ"],[20240311,26.36,10650,"SJ"],[20240312,26.6,10650,"SJ"],[20240313,26.45,10650,"SJ"],[20240314,26.19,10650,"SJ"],[20240315,25.87,10650,"SJ"],[20240316,25.87,10650,"SJ"],[20240317,25.87,10650,"SJ"],[20240318,25.73,10650,"SJ"],[20240319,24.96,10650,"SJ"],[20240320,25.12,10650,"SJ"],[20240321,24.36,10650,"SJ"],[20240322,24.39,10650,"SJ"],[20240323,24.39,10650,"SJ"],[20240324,24.39,10650,"SJ"],[20240325,24.66,10650,"SJ"],[20240326,24.88,10650,"SJ"],[20240327,25.51,10650,"SJ"],[20240328,25.29,10650,"SJ"],[20240329,26.16,10650,"SJ"],[20240330,26.16,10650,"SJ"],[20240331,26.16,10650,"SJ"],[20240401,26.9,10650,"SJ"],[20240402,26.4,10650,"SJ"],[20240403,26.99,10650,"SJ"],[20240404,26.99,10650,"SJ"],[20240405,26.99,10650,"SJ"],[20240406,26.99,10650,"SJ"],[20240407,26.99,10650,"SJ"],[20240408,26.34,10650,"SJ"],[20240409,26.13,10466.666666667,"SJ"],[20240410,26.45,10466.666666667,"SJ"],[20240411,26.83,10466.666666667,"SJ"],[20240412,26.56,10466.666666667,"SJ"],[20240413,26.56,10466.666666667,"SJ"],[20240414,26.56,10466.666666667,"SJ"],[20240415,28.1,10466.666666667,"SJ"],[20240416,27.6,10466.666666667,"SJ"],[20240417,28.15,10466.666666667,"SJ"],[20240418,28.25,10466.666666667,"SJ"],[20240419,28.67,10466.666666667,"SJ"],[20240420,28.67,10466.666666667,"SJ"],[20240421,28.67,10466.666666667,"SJ"],[20240422,29.3,10466.666666667,"SJ"],[20240423,28.69,10466.666666667,"SJ"],[20240424,28.34,10466.666666667,"SJ"],[20240425,28.64,10466.666666667,"SJ"],[20240426,28.4,10466.666666667,"SJ"],[20240427,28.4,10466.666666667,"SJ"],[20240428,28.4,10466.666666667,"SJ"],[20240429,29.41,10466.666666667,"SJ"],[20240430,29.79,10466.666666667,"SJ"],[20240501,29.79,10466.666666667,"SJ"],[20240502,29.79,10466.666666667,"SJ"],[20240503,29.79,10466.666666667,"SJ"],[20240504,29.79,10466.666666667,"SJ"],[20240505,29.79,10466.666666667,"SJ"],[20240506,31.01,10466.666666667,"SJ"],[20240507,31.21,10466.666666667,"SJ"],[20240508,30.4,10466.666666667,"SJ"],[20240509,30.48,10466.666666667,"SJ"],[20240510,30.55,10466.666666667,"SJ"],[20240511,30.55,10466.666666667,"SJ"],[20240512,30.55,10466.666666667,"SJ"],[20240513,30.37,10466.666666667,"SJ"],[20240514,29.95,10466.666666667,"SJ"],[20240515,29.25,10466.666666667,"SJ"],[20240516,29.38,10466.666666667,"SJ"],[20240517,29.38,10466.666666667,"SJ"],[20240518,29.38,10466.666666667,"SJ"],[20240519,29.38,10466.666666667,"SJ"],[20240520,29.37,10466.666666667,"SJ"],[20240521,28.85,10466.666666667,"SJ"],[20240522,29.1,10466.666666667,"SJ"],[20240523,28.96,10466.666666667,"SJ"],[20240524,29.02,10466.666666667,"SJ"],[20240525,29.02,10466.666666667,"SJ"],[20240526,29.02,10466.666666667,"SJ"],[20240527,28.78,10466.666666667,"SJ"],[20240528,28.86,10366.666666667,"SJ"],[20240529,28.62,10366.666666667,"SJ"],[20240530,29.08,10366.666666667,"SJ"],[20240531,28.73,10366.666666667,"SJ"],[20240601,28.73,10366.666666667,"SJ"],[20240602,28.73,10366.666666667,"SJ"],[20240603,28.44,10533.333333333,"SJ"],[20240604,28.83,10533.333333333,"SJ"],[20240605,28.47,10533.333333333,"SJ"],[20240606,28.7,10533.333333333,"SJ"],[20240607,28.25,10533.333333333,"SJ"],[20240608,28.25,10533.333333333,"SJ"],[20240609,28.25,10533.333333333,"SJ"],[20240610,28.25,10533.333333333,"SJ"],[20240611,28.5,10533.333333333,"SJ"],[20240612,28.23,10700,"SJ"],[20240613,27.84,10700,"SJ"],[20240614,27.79,10700,"SJ"],[20240615,27.79,10700,"SJ"],[20240616,27.79,10700,"SJ"],[20240617,27.55,10700,"SJ"],[20240618,27.99,10700,"SJ"],[20240619,27.15,10700,"SJ"],[20240620,26.7,10700,"SJ"],[20240621,26.89,10700,"SJ"],[20240622,26.89,10700,"SJ"],[20240623,26.89,10700,"SJ"],[20240624,27.05,10700,"SJ"],[20240625,27.24,10700,"SJ"],[20240626,26.92,10700,"SJ"],[20240627,26.48,10700,"SJ"],[20240628,26.64,10766.666666667,"SJ"],[20240629,26.64,10766.666666667,"SJ"],[20240630,26.64,10766.666666667,"SJ"],[20240701,27.49,10766.666666667,"SJ"],[20240702,26.38,10766.666666667,"SJ"],[20240703,25.88,10766.666666667,"SJ"],[20240704,25.85,10766.666666667,"SJ"],[20240705,25.73,10766.666666667,"SJ"],[20240706,25.73,10766.666666667,"SJ"],[20240707,25.73,10766.666666667,"SJ"],[20240708,25.5,10766.666666667,"SJ"],[20240709,25.4,10600,"SJ"],[20240710,25.42,10300,"SJ"],[20240711,26.21,10300,"SJ"],[20240712,26.77,10300,"SJ"],[20240713,26.77,10300,"SJ"],[20240714,26.77,10300,"SJ"],[20240715,26.6,10300,"SJ"],[20240716,26.49,10300,"SJ"],[20240717,26.74,10300,"SJ"],[20240718,27,10300,"SJ"],[20240719,26.91,10300,"SJ"],[20240720,26.91,10300,"SJ"],[20240721,26.91,10300,"SJ"],[20240722,26.28,10300,"SJ"],[20240723,25.03,10300,"SJ"],[20240724,24.51,10300,"SJ"],[20240725,24.09,10300,"SJ"],[20240726,24.45,10300,"SJ"],[20240727,24.45,10300,"SJ"],[20240728,24.45,10300,"SJ"],[20240729,23.88,10175,"SJ"],[20240730,23.72,10175,"SJ"],[20240731,24.85,10175,"SJ"],[20240801,24.03,10175,"SJ"],[20240802,23.47,10175,"SJ"],[20240803,23.47,10175,"SJ"],[20240804,23.47,10175,"SJ"],[20240805,23.14,10175,"SJ"],[20240806,23.22,10175,"SJ"],[20240807,23.23,10175,"SJ"],[20240808,23.77,10175,"SJ"],[20240809,23.48,10175,"SJ"],[20240810,23.48,10175,"SJ"],[20240811,23.48,10175,"SJ"],[20240812,23.24,10050,"SJ"],[20240813,23.01,10050,"SJ"],[20240814,22.02,9925,"SJ"],[20240815,22.14,9925,"SJ"],[20240816,22.3,9925,"SJ"],[20240817,22.3,9925,"SJ"],[20240818,22.3,9925,"SJ"],[20240819,22.29,9925,"SJ"],[20240820,22.05,9925,"SJ"],[20240821,21.96,9925,"SJ"],[20240822,21.93,9925,"SJ"],[20240823,22.65,9925,"SJ"],[20240824,22.65,9925,"SJ"],[20240825,22.65,9925,"SJ"],[20240826,22.03,9925,"SJ"],[20240827,21.78,9925,"SJ"],[20240828,21.8,9925,"SJ"],[20240829,22.26,9400,"SJ"],[20240830,22.85,9400,"SJ"],[20240831,22.85,9400,"SJ"],[20240901,22.85,9400,"SJ"],[20240902,22.41,9400,"SJ"],[20240903,22.39,9400,"SJ"],[20240904,22.13,9400,"SJ"],[20240905,22.35,9400,"SJ"],[20240906,20.97,9400,"SJ"],[20240907,20.97,9400,"SJ"],[20240908,20.97,9400,"SJ"],[20240909,20.83,9400,"SJ"],[20240910,20.79,9400,"SJ"],[20240911,20.75,9400,"SJ"],[20240912,20.46,9400,"SJ"],[20240913,19.96,9400,"SJ"],[20240914,19.96,9400,"SJ"],[20240915,19.96,9400,"SJ"],[20240916,19.96,9400,"SJ"],[20240917,19.96,9400,"SJ"],[20240918,20.24,9400,"SJ"],[20240919,20.75,9400,"SJ"],[20240920,20.56,9400,"SJ"],[20240921,20.56,9400,"SJ"],[20240922,20.56,9400,"SJ"],[20240923,20.55,9400,"SJ"],[20240924,21.5,9400,"SJ"],[20240925,21.55,9400,"SJ"],[20240926,23.11,9400,"SJ"],[20240927,24.4,9400,"SJ"],[20240928,24.4,9400,"SJ"],[20240929,24.4,9400,"SJ"],[20240930,26.19,9275,"SJ"],[20241001,26.19,9275,"SJ"],[20241002,26.19,9275,"SJ"],[20241003,26.19,9275,"SJ"],[20241004,26.19,9275,"SJ"],[20241005,26.19,9275,"SJ"],[20241006,26.19,9275,"SJ"],[20241007,26.19,9275,"SJ"],[20241008,26.6,9275,"SJ"],[20241009,24.41,9275,"SJ"],[20241010,24.52,9012.5,"SJ"],[20241011,23.63,9012.5,"SJ"],[20241012,23.63,9012.5,"SJ"],[20241013,23.63,9012.5,"SJ"],[20241014,23.85,9012.5,"SJ"],[20241015,23.27,9012.5,"SJ"],[20241016,23.13,9012.5,"SJ"],[20241017,22.57,9012.5,"SJ"],[20241018,23.19,9012.5,"SJ"],[20241019,23.19,9012.5,"SJ"],[20241020,23.19,9012.5,"SJ"],[20241021,23.35,9012.5,"SJ"],[20241022,23.72,9012.5,"SJ"],[20241023,24.08,9012.5,"SJ"],[20241024,23.41,9012.5,"SJ"],[20241025,23.38,9012.5,"SJ"],[20241026,23.38,9012.5,"SJ"],[20241027,23.38,9012.5,"SJ"],[20241028,24.3,9012.5,"SJ"],[20241029,23.49,9087.5,"SJ"],[20241030,23.14,9050,"SJ"],[20241031,22.92,9050,"SJ"],[20241101,23.5,9050,"SJ"],[20241102,23.5,9050,"SJ"],[20241103,23.5,9050,"SJ"],[20241104,23.84,9050,"SJ"],[20241105,23.94,9050,"SJ"],[20241106,24.02,9050,"SJ"],[20241107,24.38,9050,"SJ"],[20241108,24.24,9050,"SJ"],[20241109,24.24,9050,"SJ"],[20241110,24.24,9050,"SJ"],[20241111,23.68,9050,"SJ"],[20241112,23.55,9050,"SJ"],[20241113,23.29,9050,"SJ"],[20241114,23.13,9050,"SJ"],[20241115,22.64,9050,"SJ"],[20241116,22.64,9050,"SJ"],[20241117,22.64,9050,"SJ"],[20241118,22.7,9050,"SJ"],[20241119,22.7,9050,"SJ"],[20241120,22.95,9050,"SJ"],[20241121,22.91,9050,"SJ"],[20241122,21.97,9050,"SJ"]]
null
20241122,21.97,4600.00,-4.1030117852466,0,20241122
[[20231123,30.26,4100,"SJ"],[20231124,30.47,4100,"SJ"],[20231125,30.47,4100,"SJ"],[20231126,30.47,4100,"SJ"],[20231127,30.27,4100,"SJ"],[20231128,30.3,4100,"SJ"],[20231129,29.92,4100,"SJ"],[20231130,29.85,4100,"SJ"],[20231201,28.7,4100,"SJ"],[20231202,28.7,4100,"SJ"],[20231203,28.7,4100,"SJ"],[20231204,28.81,4100,"SJ"],[20231205,28.55,4100,"SJ"],[20231206,28.48,4100,"SJ"],[20231207,28.13,4100,"SJ"],[20231208,28.57,4100,"SJ"],[20231209,28.57,4100,"SJ"],[20231210,28.57,4100,"SJ"],[20231211,28.66,4100,"SJ"],[20231212,28.75,4100,"SJ"],[20231213,27.85,4100,"SJ"],[20231214,28.06,4100,"SJ"],[20231215,27.95,4100,"SJ"],[20231216,27.95,4100,"SJ"],[20231217,27.95,4100,"SJ"],[20231218,27.25,4100,"SJ"],[20231219,26.98,4100,"SJ"],[20231220,26.69,4100,"SJ"],[20231221,26.36,4250,"SJ"],[20231222,26.64,4350,"SJ"],[20231223,26.64,4350,"SJ"],[20231224,26.64,4350,"SJ"],[20231225,26.84,4350,"SJ"],[20231226,26.96,4450,"SJ"],[20231227,26.74,4450,"SJ"],[20231228,27.42,4450,"SJ"],[20231229,27.59,4450,"SJ"],[20231230,27.59,4450,"SJ"],[20231231,27.59,4450,"SJ"],[20240101,27.59,4450,"SJ"],[20240102,27.43,4450,"SJ"],[20240103,27.49,4450,"SJ"],[20240104,27.43,4450,"SJ"],[20240105,27.2,4450,"SJ"],[20240106,27.2,4450,"SJ"],[20240107,27.2,4450,"SJ"],[20240108,26.55,4450,"SJ"],[20240109,26.68,4550,"SJ"],[20240110,26.76,4550,"SJ"],[20240111,26.22,4550,"SJ"],[20240112,26.27,4550,"SJ"],[20240113,26.27,4550,"SJ"],[20240114,26.27,4550,"SJ"],[20240115,25.8,4550,"SJ"],[20240116,25.56,4550,"SJ"],[20240117,24.29,4550,"SJ"],[20240118,24.6,4550,"SJ"],[20240119,25.06,4550,"SJ"],[20240120,25.06,4550,"SJ"],[20240121,25.06,4550,"SJ"],[20240122,24.55,4650,"SJ"],[20240123,24.9,4650,"SJ"],[20240124,24.95,4650,"SJ"],[20240125,25.62,4650,"SJ"],[20240126,25.35,4650,"SJ"],[20240127,25.35,4650,"SJ"],[20240128,25.35,4650,"SJ"],[20240129,25.28,4650,"SJ"],[20240130,24.89,4750,"SJ"],[20240131,24.38,4750,"SJ"],[20240201,24.41,4750,"SJ"],[20240202,24.13,4750,"SJ"],[20240203,24.13,4750,"SJ"],[20240204,24.13,4750,"SJ"],[20240205,24.09,4750,"SJ"],[20240206,25.21,4650,"SJ"],[20240207,25.92,4650,"SJ"],[20240208,26.45,4650,"SJ"],[20240209,26.45,4650,"SJ"],[20240210,26.45,4650,"SJ"],[20240211,26.45,4650,"SJ"],[20240212,26.45,4650,"SJ"],[20240213,26.45,4650,"SJ"],[20240214,26.45,4650,"SJ"],[20240215,26.45,4650,"SJ"],[20240216,26.45,4650,"SJ"],[20240217,26.45,4650,"SJ"],[20240218,26.45,4650,"SJ"],[20240219,26.69,4650,"SJ"],[20240220,26.47,4650,"SJ"],[20240221,26.8,4750,"SJ"],[20240222,27.18,4750,"SJ"],[20240223,27.23,4750,"SJ"],[20240224,27.23,4750,"SJ"],[20240225,27.23,4750,"SJ"],[20240226,26.72,4750,"SJ"],[20240227,26.94,4750,"SJ"],[20240228,27,4650,"SJ"],[20240229,27.5,4650,"SJ"],[20240301,27.44,4650,"SJ"],[20240302,27.44,4650,"SJ"],[20240303,27.44,4650,"SJ"],[20240304,27.22,4650,"SJ"],[20240305,26.96,4650,"SJ"],[20240306,26.46,4650,"SJ"],[20240307,26.98,4650,"SJ"],[20240308,26.3,4650,"SJ"],[20240309,26.3,4650,"SJ"],[20240310,26.3,4650,"SJ"],[20240311,26.36,4650,"SJ"],[20240312,26.6,4650,"SJ"],[20240313,26.45,4650,"SJ"],[20240314,26.19,4650,"SJ"],[20240315,25.87,4650,"SJ"],[20240316,25.87,4650,"SJ"],[20240317,25.87,4650,"SJ"],[20240318,25.73,4550,"SJ"],[20240319,24.96,4550,"SJ"],[20240320,25.12,4550,"SJ"],[20240321,24.36,4550,"SJ"],[20240322,24.39,4550,"SJ"],[20240323,24.39,4550,"SJ"],[20240324,24.39,4550,"SJ"],[20240325,24.66,4550,"SJ"],[20240326,24.88,4550,"SJ"],[20240327,25.51,4550,"SJ"],[20240328,25.29,4550,"SJ"],[20240329,26.16,4550,"SJ"],[20240330,26.16,4550,"SJ"],[20240331,26.16,4550,"SJ"],[20240401,26.9,4550,"SJ"],[20240402,26.4,4550,"SJ"],[20240403,26.99,4550,"SJ"],[20240404,26.99,4550,"SJ"],[20240405,26.99,4550,"SJ"],[20240406,26.99,4550,"SJ"],[20240407,26.99,4550,"SJ"],[20240408,26.34,4550,"SJ"],[20240409,26.13,4550,"SJ"],[20240410,26.45,4550,"SJ"],[20240411,26.83,4550,"SJ"],[20240412,26.56,4550,"SJ"],[20240413,26.56,4550,"SJ"],[20240414,26.56,4550,"SJ"],[20240415,28.1,4550,"SJ"],[20240416,27.6,4550,"SJ"],[20240417,28.15,4550,"SJ"],[20240418,28.25,4550,"SJ"],[20240419,28.67,4550,"SJ"],[20240420,28.67,4550,"SJ"],[20240421,28.67,4550,"SJ"],[20240422,29.3,4450,"SJ"],[20240423,28.69,4450,"SJ"],[20240424,28.34,4450,"SJ"],[20240425,28.64,4450,"SJ"],[20240426,28.4,4450,"SJ"],[20240427,28.4,4450,"SJ"],[20240428,28.4,4450,"SJ"],[20240429,29.41,4450,"SJ"],[20240430,29.79,4450,"SJ"],[20240501,29.79,4450,"SJ"],[20240502,29.79,4450,"SJ"],[20240503,29.79,4450,"SJ"],[20240504,29.79,4450,"SJ"],[20240505,29.79,4450,"SJ"],[20240506,31.01,4400,"SJ"],[20240507,31.21,4400,"SJ"],[20240508,30.4,4400,"SJ"],[20240509,30.48,4400,"SJ"],[20240510,30.55,4400,"SJ"],[20240511,30.55,4400,"SJ"],[20240512,30.55,4400,"SJ"],[20240513,30.37,4400,"SJ"],[20240514,29.95,4350,"SJ"],[20240515,29.25,4350,"SJ"],[20240516,29.38,4350,"SJ"],[20240517,29.38,4350,"SJ"],[20240518,29.38,4350,"SJ"],[20240519,29.38,4350,"SJ"],[20240520,29.37,4350,"SJ"],[20240521,28.85,4500,"SJ"],[20240522,29.1,4500,"SJ"],[20240523,28.96,4500,"SJ"],[20240524,29.02,4500,"SJ"],[20240525,29.02,4500,"SJ"],[20240526,29.02,4500,"SJ"],[20240527,28.78,4500,"SJ"],[20240528,28.86,4500,"SJ"],[20240529,28.62,4500,"SJ"],[20240530,29.08,4500,"SJ"],[20240531,28.73,4500,"SJ"],[20240601,28.73,4500,"SJ"],[20240602,28.73,4500,"SJ"],[20240603,28.44,4500,"SJ"],[20240604,28.83,4550,"SJ"],[20240605,28.47,4550,"SJ"],[20240606,28.7,4550,"SJ"],[20240607,28.25,4550,"SJ"],[20240608,28.25,4550,"SJ"],[20240609,28.25,4550,"SJ"],[20240610,28.25,4550,"SJ"],[20240611,28.5,4550,"SJ"],[20240612,28.23,4550,"SJ"],[20240613,27.84,4550,"SJ"],[20240614,27.79,4550,"SJ"],[20240615,27.79,4550,"SJ"],[20240616,27.79,4550,"SJ"],[20240617,27.55,4550,"SJ"],[20240618,27.99,4550,"SJ"],[20240619,27.15,4550,"SJ"],[20240620,26.7,4550,"SJ"],[20240621,26.89,4550,"SJ"],[20240622,26.89,4550,"SJ"],[20240623,26.89,4550,"SJ"],[20240624,27.05,4550,"SJ"],[20240625,27.24,4550,"SJ"],[20240626,26.92,4550,"SJ"],[20240627,26.48,4550,"SJ"],[20240628,26.64,4550,"SJ"],[20240629,26.64,4550,"SJ"],[20240630,26.64,4550,"SJ"],[20240701,27.49,4550,"SJ"],[20240702,26.38,4550,"SJ"],[20240703,25.88,4650,"SJ"],[20240704,25.85,4650,"SJ"],[20240705,25.73,4650,"SJ"],[20240706,25.73,4650,"SJ"],[20240707,25.73,4650,"SJ"],[20240708,25.5,4650,"SJ"],[20240709,25.4,4650,"SJ"],[20240710,25.42,4650,"SJ"],[20240711,26.21,4650,"SJ"],[20240712,26.77,4650,"SJ"],[20240713,26.77,4650,"SJ"],[20240714,26.77,4650,"SJ"],[20240715,26.6,4650,"SJ"],[20240716,26.49,4650,"SJ"],[20240717,26.74,4650,"SJ"],[20240718,27,4650,"SJ"],[20240719,26.91,4650,"SJ"],[20240720,26.91,4650,"SJ"],[20240721,26.91,4650,"SJ"],[20240722,26.28,4650,"SJ"],[20240723,25.03,4650,"SJ"],[20240724,24.51,4650,"SJ"],[20240725,24.09,4650,"SJ"],[20240726,24.45,4650,"SJ"],[20240727,24.45,4650,"SJ"],[20240728,24.45,4650,"SJ"],[20240729,23.88,4650,"SJ"],[20240730,23.72,4650,"SJ"],[20240731,24.85,4650,"SJ"],[20240801,24.03,4650,"SJ"],[20240802,23.47,4650,"SJ"],[20240803,23.47,4650,"SJ"],[20240804,23.47,4650,"SJ"],[20240805,23.14,4650,"SJ"],[20240806,23.22,4650,"SJ"],[20240807,23.23,4650,"SJ"],[20240808,23.77,4650,"SJ"],[20240809,23.48,4650,"SJ"],[20240810,23.48,4650,"SJ"],[20240811,23.48,4650,"SJ"],[20240812,23.24,4650,"SJ"],[20240813,23.01,4650,"SJ"],[20240814,22.02,4650,"SJ"],[20240815,22.14,4650,"SJ"],[20240816,22.3,4650,"SJ"],[20240817,22.3,4650,"SJ"],[20240818,22.3,4650,"SJ"],[20240819,22.29,4650,"SJ"],[20240820,22.05,4650,"SJ"],[20240821,21.96,4650,"SJ"],[20240822,21.93,4650,"SJ"],[20240823,22.65,4650,"SJ"],[20240824,22.65,4650,"SJ"],[20240825,22.65,4650,"SJ"],[20240826,22.03,4650,"SJ"],[20240827,21.78,4650,"SJ"],[20240828,21.8,4650,"SJ"],[20240829,22.26,4650,"SJ"],[20240830,22.85,4650,"SJ"],[20240831,22.85,4650,"SJ"],[20240901,22.85,4650,"SJ"],[20240902,22.41,4650,"SJ"],[20240903,22.39,4650,"SJ"],[20240904,22.13,4650,"SJ"],[20240905,22.35,4650,"SJ"],[20240906,20.97,4650,"SJ"],[20240907,20.97,4650,"SJ"],[20240908,20.97,4650,"SJ"],[20240909,20.83,4650,"SJ"],[20240910,20.79,4650,"SJ"],[20240911,20.75,4650,"SJ"],[20240912,20.46,4650,"SJ"],[20240913,19.96,4650,"SJ"],[20240914,19.96,4650,"SJ"],[20240915,19.96,4650,"SJ"],[20240916,19.96,4650,"SJ"],[20240917,19.96,4650,"SJ"],[20240918,20.24,4650,"SJ"],[20240919,20.75,4650,"SJ"],[20240920,20.56,4650,"SJ"],[20240921,20.56,4650,"SJ"],[20240922,20.56,4650,"SJ"],[20240923,20.55,4650,"SJ"],[20240924,21.5,4650,"SJ"],[20240925,21.55,4650,"SJ"],[20240926,23.11,4650,"SJ"],[20240927,24.4,4650,"SJ"],[20240928,24.4,4650,"SJ"],[20240929,24.4,4650,"SJ"],[20240930,26.19,4650,"SJ"],[20241001,26.19,4650,"SJ"],[20241002,26.19,4650,"SJ"],[20241003,26.19,4650,"SJ"],[20241004,26.19,4650,"SJ"],[20241005,26.19,4650,"SJ"],[20241006,26.19,4650,"SJ"],[20241007,26.19,4650,"SJ"],[20241008,26.6,4650,"SJ"],[20241009,24.41,4650,"SJ"],[20241010,24.52,4650,"SJ"],[20241011,23.63,4650,"SJ"],[20241012,23.63,4650,"SJ"],[20241013,23.63,4650,"SJ"],[20241014,23.85,4650,"SJ"],[20241015,23.27,4650,"SJ"],[20241016,23.13,4650,"SJ"],[20241017,22.57,4650,"SJ"],[20241018,23.19,4650,"SJ"],[20241019,23.19,4650,"SJ"],[20241020,23.19,4650,"SJ"],[20241021,23.35,4650,"SJ"],[20241022,23.72,4650,"SJ"],[20241023,24.08,4650,"SJ"],[20241024,23.41,4650,"SJ"],[20241025,23.38,4650,"SJ"],[20241026,23.38,4650,"SJ"],[20241027,23.38,4650,"SJ"],[20241028,24.3,4650,"SJ"],[20241029,23.49,4850,"SJ"],[20241030,23.14,4850,"SJ"],[20241031,22.92,4850,"SJ"],[20241101,23.5,4850,"SJ"],[20241102,23.5,4850,"SJ"],[20241103,23.5,4850,"SJ"],[20241104,23.84,4600,"SJ"],[20241105,23.94,4600,"SJ"],[20241106,24.02,4600,"SJ"],[20241107,24.38,4600,"SJ"],[20241108,24.24,4600,"SJ"],[20241109,24.24,4600,"SJ"],[20241110,24.24,4600,"SJ"],[20241111,23.68,4600,"SJ"],[20241112,23.55,4600,"SJ"],[20241113,23.29,4600,"SJ"],[20241114,23.13,4600,"SJ"],[20241115,22.64,4600,"SJ"],[20241116,22.64,4600,"SJ"],[20241117,22.64,4600,"SJ"],[20241118,22.7,4600,"SJ"],[20241119,22.7,4600,"SJ"],[20241120,22.95,4600,"SJ"],[20241121,22.91,4600,"SJ"],[20241122,21.97,4600,"SJ"]]
null
同花顺个股页面 | 模拟炒股 | 股民学校 | 手机炒股| 联系我们

免责声明:本信息由同花顺金融研究中心提供，仅供参考，同花顺金融研究中心力求但不保证数据的完全准确，如有错漏请以中国证监会指定上市公司信息披露媒体为准，同花顺金融研究中心不对因该资料全部或部分内容而引致的盈亏承担任何责任。用户个人对服务的使用承担风险。同花顺对此不作任何类型的担保。同花顺不担保服务一定能满足用户的要求，也不担保服务不会受中断，对服务的及时性，安全性，出错发生都不作担保。同花顺对在同花顺上得到的任何信息服务或交易进程不作担保。同花顺提供的包括同花顺理财的所有文章，数据，不构成任何的投资建议，用户查看或依据这些内容所进行的任何行为造成的风险和结果都自行负责，与同花顺无关。