换肤

申能股份

i问董秘
企业号

600642

主营介绍

  • 主营业务:

    电力、石油天然气的开发建设和经营管理。

  • 产品类型:

    煤电业务、气电业务、风电业务、光伏发电业务、油气管输业务、煤炭销售

  • 产品名称:

    煤电业务 、 气电业务 、 风电业务 、 光伏发电业务 、 油气管输业务 、 煤炭销售

  • 经营范围:

    电力建设,能源、节能、资源综合利用及相关项目,与能源建设相关的原材料、高新技术和出口创汇项目的开发,投资和经营。(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:2025-10-18 
业务名称 2025-09-30 2025-06-30 2025-03-31 2024-12-31 2024-09-30
装机容量(千瓦) 1859.39万 1859.39万 1855.76万 1795.52万 1710.40万
装机容量:光伏发电(千瓦) 244.06万 244.06万 244.06万 244.06万 225.06万
装机容量:分布式供电(千瓦) 84.50万 84.50万 81.37万 81.13万 61.00万
装机容量:气电(千瓦) 342.56万 342.56万 342.56万 342.56万 342.56万
装机容量:煤电(千瓦) 840.00万 840.00万 840.00万 840.00万 840.00万
装机容量:独立储能(千瓦) 5.25万 5.25万 5.25万 - -
装机容量:风电(千瓦) 343.02万 343.02万 342.52万 282.52万 241.78万
装机容量:新能源(千瓦) - 676.83万 - 612.96万 -

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102.21亿元,占营业收入的78.88%
  • 国网上海市电力公司
  • 上海燃气有限公司
  • 国家电网有限公司华东分部
  • 上海外高桥第二发电有限责任公司
  • 国网安徽省电力有限公司
  • 其他
客户名称 销售额(元) 占比
国网上海市电力公司
57.57亿 44.43%
上海燃气有限公司
14.83亿 11.45%
国家电网有限公司华东分部
11.00亿 8.49%
上海外高桥第二发电有限责任公司
10.54亿 8.13%
国网安徽省电力有限公司
8.26亿 6.38%
前5大客户:共销售了241.86亿元,占营业收入的81.67%
  • 国网上海市电力公司
  • 上海燃气有限公司
  • 上海外高桥第二发电有限责任公司
  • 国网安徽省电力有限公司
  • 国家电网有限公司华东分部
  • 其他
客户名称 销售额(元) 占比
国网上海市电力公司
131.17亿 44.29%
上海燃气有限公司
28.94亿 9.77%
上海外高桥第二发电有限责任公司
28.67亿 9.68%
国网安徽省电力有限公司
27.01亿 9.12%
国家电网有限公司华东分部
26.08亿 8.81%
前5大客户:共销售了109.83亿元,占营业收入的80.29%
  • 国网上海市电力公司
  • 上海燃气有限公司
  • 上海外高桥第二发电有限责任公司
  • 国网安徽省电力有限公司
  • 国家电网有限公司华东分部
  • 其他
客户名称 销售额(元) 占比
国网上海市电力公司
57.61亿 42.12%
上海燃气有限公司
14.89亿 10.88%
上海外高桥第二发电有限责任公司
13.45亿 9.83%
国网安徽省电力有限公司
12.03亿 8.79%
国家电网有限公司华东分部
11.85亿 8.67%
前5大客户:共销售了223.36亿元,占营业收入的76.65%
  • 国网上海市电力公司
  • 上海外高桥第二发电有限责任公司
  • 国网安徽省电力有限公司
  • 国家电网有限公司华东分部
  • 上海燃气有限公司
  • 其他
客户名称 销售额(元) 占比
国网上海市电力公司
121.43亿 41.67%
上海外高桥第二发电有限责任公司
28.89亿 9.91%
国网安徽省电力有限公司
24.45亿 8.39%
国家电网有限公司华东分部
24.35亿 8.36%
上海燃气有限公司
24.24亿 8.32%
前5大客户:共销售了108.03亿元,占营业收入的77.69%
  • 国网上海市电力公司
  • 上海外高桥第二发电有限责任公司
  • 国家电网有限公司华东分部
  • 国网安徽省电力有限公司
  • 上海燃气有限公司
  • 其他
客户名称 销售额(元) 占比
国网上海市电力公司
57.41亿 41.29%
上海外高桥第二发电有限责任公司
16.47亿 11.84%
国家电网有限公司华东分部
12.07亿 8.68%
国网安徽省电力有限公司
11.68亿 8.40%
上海燃气有限公司
10.40亿 7.48%

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:
  公司主要从事电力、石油天然气的开发建设和经营管理,作为能源项目开发主体,公司提供电力、石油、天然气项目的勘探开发、投资建设、运营维护以及节能环保技术、燃料贸易等多种服务。公司积极响应国家碳达峰碳中和政策号召,推动能源结构绿色低碳转型发展,在全国范围内不断有新能源项目落地和建成,同时开展用户侧分布式发电、光储等新兴能源业务。电力业务方面,公司目前已投资建成的电力项目广泛分布于煤电、气电、核电、风电、光伏发电等领域。燃煤发电均为大功率的高效先进机组,其中外高桥三发电的2台100万千瓦级机组及外高桥二发电的2台90万千瓦级的发电机组煤耗水平处于全... 查看全部▼

  一、报告期内公司所属行业及主营业务情况说明:
  公司主要从事电力、石油天然气的开发建设和经营管理,作为能源项目开发主体,公司提供电力、石油、天然气项目的勘探开发、投资建设、运营维护以及节能环保技术、燃料贸易等多种服务。公司积极响应国家碳达峰碳中和政策号召,推动能源结构绿色低碳转型发展,在全国范围内不断有新能源项目落地和建成,同时开展用户侧分布式发电、光储等新兴能源业务。电力业务方面,公司目前已投资建成的电力项目广泛分布于煤电、气电、核电、风电、光伏发电等领域。燃煤发电均为大功率的高效先进机组,其中外高桥三发电的2台100万千瓦级机组及外高桥二发电的2台90万千瓦级的发电机组煤耗水平处于全国领先水平。“平山二期”135万千瓦机组相关参数指标达到全球领先水平,成为燃煤发电行业新的标杆。近年来,公司大力发展绿色清洁能源,在风电、光伏发电等清洁能源领域取得显著成果,清洁能源装机比重不断提高。截至2025年6月底,公司新能源控股装机容量约676万千瓦,约占公司控股装机容量的36%。油气业务方面,公司控股子公司上海石油天然气公司负责东海平湖油气田的勘探、开采及销售,所开采的天然气是现阶段上海市天然气气源组成部分之一。公司投资的天然气管网公司负责投资建设和经营管理上海地区唯一的天然气高压主干管网系统,为上海天然气供应提供专业管输服务。公司主动顺应国家油气行业改革发展方向,不断推进公司油气产业后续业务拓展。
  二、经营情况的讨论与分析
  2025年上半年,面对新型能源体系建设全面提速、电力市场化改革纵深推进等新形势新挑战,公司锚定年度目标任务,加快推进绿色发展,全力提升经营质效,持续推进改革创新,积极培育新质生产力,安全保供、转型发展、提质增效、改革创新等工作取得积极进展,主要指标完成进度良好,为完成全年任务目标打下了坚实基础。
  上半年,公司控股发电量完成259.51亿千瓦时。其中:市内控股发电量完成154.0亿千瓦时,占上海市总发电量的30.9%。新能源控股发电量49.5亿千瓦时,同比增加17.6%。新增控股装机容量63.87万千瓦,公司控股总装机容量达1859.39万千瓦,其中新能源控股装机容量676.83万千瓦,占总装机比重的36.4%。控股电厂平均供电煤耗282.5克/千瓦时,平均耗用标煤价841元/吨,同比下降143元/吨。
  上半年,公司实现营业收入129.58亿元,实现归母净利润20.77亿元。
  (一)安全保供基础不断夯实
  公司扎实做好安全管理,提高运行检修水平,电力、油气生产运行整体平稳,上半年未发生生产安全事故,顺利完成春节、“两会”等重要时段能源保供任务,保障城市能源供应平稳有序。机组非停、故障跳机次数总体受控,设备可靠性和安全生产能力得到提升。同时积极落实电煤储备,做好设备检修维护,加强设备可靠性管理、机组运行管理,严格落实隐患排查制度,推动电力安全隐患动态清零,加强防非停综合治理和双重预防机制建设,推进安全管理数字化转型,安全发展根基进一步筑牢。
  (二)能源主业持续做强做优
  1、绿色发展蹄疾步稳。提速推进大基地项目,海南CZ2一期项目60万千瓦于一季度全容量并网。加速推进新疆风光基地、临港海光等项目前期工作。持续推进蒙电入沪、抽蓄等项目。加大优质项目开发力度,获取优质集中式资源,夯实项目储备库。调整分布式新能源发展路径,积极争取电价高、消纳好的优质资源。
  2、综合能源产业加快布局。加快储能、综合能源服务、绿色氢氨醇、生物质燃料等业务布局。星火储能示范基地一期项目推进尽快并网。持续深化综合能源服务,开展绿色氢基能源项目经济性分析论证,探索氢电融合发展,加快拓展生物质上游资源,推动构建产业链。
  3、传统电力清洁转型积极推进。加强与地方政府沟通,争取市内高效清洁煤电项目指标落地。持续开展能耗管控工作,加强机组运行性能优化,上半年控股火电机组平均供电煤耗为282.5克/
  千瓦时,保持行业领先。积极推进煤电生物质掺烧试烧。
  4、油气勘探增储稳步实施。做好平湖稳产增储,油气生产保持平稳,深化平湖周边、深部勘探研究。持续推进西湖气入沪、恩平勘探工作,启动柯坪新一轮勘探研究。
  (三)提质增效全面纵深推进
  积极应对电力市场,着力保电量稳电价,多发抢发效益电,上半年市内煤机交易电量保持本地市占率第一。统筹推进售电、绿电、绿证交易,着力加强现货市场能力建设。积极挖潜供热市场,不断加强碳市场管理。多管齐下推进降本节支,有效降低耗用标煤价,经济煤平均掺烧率约27%。持续推进标准化、集约化、高效化运营管理,加强生产费用管控,推进集采管理。融资成本持续下降,上半年共筹措资金62.5亿元。加强新能源市场营销和新能源营销体系建设,推进新能源生产标准化管理,提高运维效率,降低生产成本。
  (四)企业发展动能不断增强
  进一步加强规划引领,制定下发《公司“十五五”规划编制工作方案》,积极落实改革深化提升各项工作,修订公司发展战略和规划管理办法,进一步完善公司战略规划执行体系。持续推进体制机制优化,实施综合能源管理体制优化,完善考核激励机制,进一步优化企业治理结构。不断提升标准化集约化运营水平,加快推进数字化转型,进一步完善内控标准和风险管理。不断加强资本运作和市值管理,开展金融创新,多渠道、多形式筹措发展资金,优化财务结构。加强资本市场互动,参加上交所“高分红重回报”集体业绩说明会,积极组织投资者交流和业绩推介会。首发公司ESG报告,彰显了公司践行社会责任、提升治理效能、助力低碳发展的良好形象。
  (五)科技创新工作扎实推进稳步开展煤电“三改联动”,上半年公司控股电厂主要污染物排放保持行业较好水平。加速推进新型储能示范。结合星火储能基地一期项目建设,开展储能技术路线探索,加强虚拟电厂建设。深入开展能源技术研究,积极探索煤电掺烧生物质低碳化技术路径,参与交通领域低碳、绿色发展研究,深化新型脱硫废水“零排放”技术研究。上半年,公司系统两项成果获上海市电力行业管理创新奖项,目前公司系统共有各类有效知识产权278项。
  三、报告期内核心竞争力分析
  1、独具特色的产业结构优势
  公司是以电力、油气为主业的综合性能源供应商,独特的产业结构有效平滑单个行业波动对公司业绩的影响,降低公司经营风险,增强公司抗风险能力。公司电力结构多元化,投资建成的电力项目分布于煤电、气电、核电、新能源发电等领域,电力供应占上海地区约三分之一,新能源装机容量约占公司控股装机容量的36%;公司投资经营本市天然气高压主干网输气管网,具有唯一性和不可复制性,下属上海石油天然气有限公司负责东海平湖油气田的勘探开发;公司通过控股、参股方式积极拓展上下游产业链,有利于分散产业结构风险。
  2、高参数、低能耗的机组性能优势公司投资建成的发电机组大多是60万千瓦以上、高参数低能耗的大型发电机组,技术指标、节能环保指标等居于行业领先地位。外高桥三发电两台100万千瓦机组和外高桥二发电两台90万千瓦机组技术优势突出,具有较强的市场竞争力,“平山二期”135万千瓦国家示范工程项目,各项参数指标达到国际领先水平。临港燃机、崇明发电、奉贤热电燃气-蒸汽联合循环机组气耗低、效率高,对提高电网调峰能力、优化城市电源结构、增强电网安全运行及节能减排做出了重要贡献。
  3、科技创新优势
  公司积极实施创新驱动战略,加强高新技术研发,公司坚持自主创新,利用自身技术和创新优势,建设以企业为主体,市场为导向,产研相结合的科技创新体系;公司通过科技项目和技改项目的研发实施,有力推动企业生产技术水平提升,节能减排、降本增效成果显著;公司通过不断加大对自主创新研发的投入,努力探索和形成了一批自主知识产权的先进能源科技技术,为所属企业持续探索提高效率和清洁排放提供了有力支撑。
  4、管理与人才优势
  公司以“高效清洁发展先锋企业”为目标,始终坚持“锐意开拓、稳健运作”的经营理念。公司拥有完善、规范的运作与管理架构,内控制度健全,并不断创新管理思想,提升管理水平。公司落实人才队伍建设,重视人才挖掘、培养和选任,形成了一支结构合理、专业素质优良、符合公司发展战略的人才队伍,为公司未来发展奠定良好基础。 收起▲

产品价格

数据截至(20251210)
["\u7f8e\u5143\/\u767e\u4e07\u82f1\u70ed\u5355\u4f4d"]
20251210,8.13,4.57,0.37037037037038,0,20251210
[[20241211,8.85,3.378,"SJ"],[20241212,8.91,3.455,"SJ"],[20241213,8.88,3.28,"SJ"],[20241214,8.88,3.28,"SJ"],[20241215,8.88,3.28,"SJ"],[20241216,9.1,3.214,"SJ"],[20241217,9.03,3.308,"SJ"],[20241218,9.29,3.374,"SJ"],[20241219,9.12,3.584,"SJ"],[20241220,9.07,3.748,"SJ"],[20241221,9.07,3.748,"SJ"],[20241222,9.07,3.748,"SJ"],[20241223,9.31,3.656,"SJ"],[20241224,9.45,3.946,"SJ"],[20241225,9.49,3.946,"SJ"],[20241226,9.35,3.715,"SJ"],[20241227,9.45,3.514,"SJ"],[20241228,9.45,3.514,"SJ"],[20241229,9.45,3.514,"SJ"],[20241230,9.53,3.936,"SJ"],[20241231,9.49,3.633,"SJ"],[20250101,9.49,3.633,"SJ"],[20250102,9.25,3.66,"SJ"],[20250103,9.24,3.354,"SJ"],[20250104,9.24,3.354,"SJ"],[20250105,9.24,3.354,"SJ"],[20250106,9.13,3.672,"SJ"],[20250107,9,3.449,"SJ"],[20250108,9.06,3.651,"SJ"],[20250109,8.97,3.701,"SJ"],[20250110,8.96,3.989,"SJ"],[20250111,8.96,3.989,"SJ"],[20250112,8.96,3.989,"SJ"],[20250113,8.81,3.934,"SJ"],[20250114,8.88,3.968,"SJ"],[20250115,8.86,4.083,"SJ"],[20250116,8.82,4.258,"SJ"],[20250117,8.77,3.948,"SJ"],[20250118,8.77,3.948,"SJ"],[20250119,8.77,3.948,"SJ"],[20250120,8.68,3.948,"SJ"],[20250121,8.65,3.756,"SJ"],[20250122,8.68,3.96,"SJ"],[20250123,8.53,3.945,"SJ"],[20250124,8.55,4.027,"SJ"],[20250125,8.55,4.027,"SJ"],[20250126,8.55,4.027,"SJ"],[20250127,8.7,3.697,"SJ"],[20250128,8.7,3.471,"SJ"],[20250129,8.7,3.535,"SJ"],[20250130,8.7,3.047,"SJ"],[20250131,8.7,3.044,"SJ"],[20250201,8.7,3.044,"SJ"],[20250202,8.7,3.044,"SJ"],[20250203,8.7,3.352,"SJ"],[20250204,8.7,3.253,"SJ"],[20250205,8.55,3.36,"SJ"],[20250206,8.55,3.408,"SJ"],[20250207,8.59,3.309,"SJ"],[20250208,8.59,3.309,"SJ"],[20250209,8.59,3.309,"SJ"],[20250210,8.57,3.444,"SJ"],[20250211,8.51,3.519,"SJ"],[20250212,8.48,3.565,"SJ"],[20250213,8.43,3.628,"SJ"],[20250214,8.48,3.725,"SJ"],[20250215,8.48,3.725,"SJ"],[20250216,8.48,3.725,"SJ"],[20250217,8.55,3.725,"SJ"],[20250218,8.72,4.007,"SJ"],[20250219,8.85,4.28,"SJ"],[20250220,8.78,4.152,"SJ"],[20250221,8.62,4.234,"SJ"],[20250222,8.62,4.234,"SJ"],[20250223,8.62,4.234,"SJ"],[20250224,8.74,3.994,"SJ"],[20250225,8.71,4.174,"SJ"],[20250226,8.72,3.906,"SJ"],[20250227,8.82,3.934,"SJ"],[20250228,8.91,3.834,"SJ"],[20250301,8.91,3.834,"SJ"],[20250302,8.91,3.834,"SJ"],[20250303,8.9,4.122,"SJ"],[20250304,8.82,4.35,"SJ"],[20250305,8.84,4.45,"SJ"],[20250306,8.72,4.302,"SJ"],[20250307,8.74,4.399,"SJ"],[20250308,8.74,4.399,"SJ"],[20250309,8.74,4.399,"SJ"],[20250310,8.71,4.491,"SJ"],[20250311,8.77,4.453,"SJ"],[20250312,8.91,4.084,"SJ"],[20250313,9.23,4.111,"SJ"],[20250314,9.25,4.104,"SJ"],[20250315,9.25,4.104,"SJ"],[20250316,9.25,4.104,"SJ"],[20250317,9.07,4.018,"SJ"],[20250318,8.87,4.052,"SJ"],[20250319,8.96,4.247,"SJ"],[20250320,8.82,3.975,"SJ"],[20250321,8.71,3.98,"SJ"],[20250322,8.71,3.98,"SJ"],[20250323,8.71,3.98,"SJ"],[20250324,8.79,3.914,"SJ"],[20250325,8.88,3.84,"SJ"],[20250326,8.72,3.861,"SJ"],[20250327,8.63,3.95,"SJ"],[20250328,8.67,4.065,"SJ"],[20250329,8.67,4.065,"SJ"],[20250330,8.67,4.065,"SJ"],[20250331,8.91,4.119,"SJ"],[20250401,9.21,3.951,"SJ"],[20250402,9.15,4.055,"SJ"],[20250403,9.26,4.138,"SJ"],[20250404,9.26,3.837,"SJ"],[20250405,9.26,3.837,"SJ"],[20250406,9.26,3.837,"SJ"],[20250407,8.95,3.655,"SJ"],[20250408,8.98,3.465,"SJ"],[20250409,8.98,3.816,"SJ"],[20250410,8.94,3.557,"SJ"],[20250411,8.8,3.527,"SJ"],[20250412,8.8,3.527,"SJ"],[20250413,8.8,3.527,"SJ"],[20250414,9.05,3.325,"SJ"],[20250415,9.05,3.329,"SJ"],[20250416,9.14,3.247,"SJ"],[20250417,9.15,3.245,"SJ"],[20250418,9.13,3.245,"SJ"],[20250419,9.13,3.245,"SJ"],[20250420,9.13,3.245,"SJ"],[20250421,9.17,3.016,"SJ"],[20250422,9.11,3.007,"SJ"],[20250423,9.11,3.022,"SJ"],[20250424,9.38,2.93,"SJ"],[20250425,9.36,2.937,"SJ"],[20250426,9.36,2.937,"SJ"],[20250427,9.36,2.937,"SJ"],[20250428,9.4,3.17,"SJ"],[20250429,9.08,3.386,"SJ"],[20250430,8.82,3.326,"SJ"],[20250501,8.82,3.479,"SJ"],[20250502,8.82,3.63,"SJ"],[20250503,8.82,3.63,"SJ"],[20250504,8.82,3.63,"SJ"],[20250505,8.82,3.55,"SJ"],[20250506,8.82,3.463,"SJ"],[20250507,8.86,3.621,"SJ"],[20250508,8.87,3.592,"SJ"],[20250509,9.15,3.795,"SJ"],[20250510,9.15,3.795,"SJ"],[20250511,9.15,3.795,"SJ"],[20250512,8.95,3.646,"SJ"],[20250513,9.03,3.647,"SJ"],[20250514,8.97,3.492,"SJ"],[20250515,8.95,3.362,"SJ"],[20250516,8.97,3.334,"SJ"],[20250517,8.97,3.334,"SJ"],[20250518,8.97,3.334,"SJ"],[20250519,8.95,3.113,"SJ"],[20250520,9.02,3.427,"SJ"],[20250521,9.17,3.368,"SJ"],[20250522,9.09,3.253,"SJ"],[20250523,8.93,3.334,"SJ"],[20250524,8.93,3.334,"SJ"],[20250525,8.93,3.334,"SJ"],[20250526,8.98,3.334,"SJ"],[20250527,9.02,3.398,"SJ"],[20250528,9.04,3.204,"SJ"],[20250529,9.05,3.522,"SJ"],[20250530,8.98,3.447,"SJ"],[20250531,8.98,3.447,"SJ"],[20250601,8.98,3.447,"SJ"],[20250602,8.98,3.694,"SJ"],[20250603,8.84,3.722,"SJ"],[20250604,8.8,3.716,"SJ"],[20250605,8.69,3.677,"SJ"],[20250606,8.71,3.784,"SJ"],[20250607,8.71,3.784,"SJ"],[20250608,8.71,3.784,"SJ"],[20250609,8.72,3.635,"SJ"],[20250610,8.74,3.533,"SJ"],[20250611,8.75,3.507,"SJ"],[20250612,8.76,3.492,"SJ"],[20250613,8.74,3.581,"SJ"],[20250614,8.74,3.581,"SJ"],[20250615,8.74,3.581,"SJ"],[20250616,8.67,3.748,"SJ"],[20250617,8.76,3.851,"SJ"],[20250618,8.78,3.989,"SJ"],[20250619,8.82,3.989,"SJ"],[20250620,8.84,3.847,"SJ"],[20250621,8.84,3.847,"SJ"],[20250622,8.84,3.847,"SJ"],[20250623,8.68,3.698,"SJ"],[20250624,8.71,3.537,"SJ"],[20250625,8.8,3.406,"SJ"],[20250626,8.72,3.261,"SJ"],[20250627,8.63,3.739,"SJ"],[20250628,8.63,3.739,"SJ"],[20250629,8.63,3.739,"SJ"],[20250630,8.6,3.456,"SJ"],[20250701,8.62,3.415,"SJ"],[20250702,8.63,3.488,"SJ"],[20250703,8.64,3.409,"SJ"],[20250704,8.76,3.409,"SJ"],[20250705,8.76,3.409,"SJ"],[20250706,8.76,3.409,"SJ"],[20250707,8.95,3.412,"SJ"],[20250708,8.94,3.34,"SJ"],[20250709,9.03,3.214,"SJ"],[20250710,9.09,3.337,"SJ"],[20250711,8.47,3.314,"SJ"],[20250712,8.47,3.314,"SJ"],[20250713,8.47,3.314,"SJ"],[20250714,8.51,3.466,"SJ"],[20250715,8.36,3.523,"SJ"],[20250716,8.32,3.551,"SJ"],[20250717,8.28,3.542,"SJ"],[20250718,8.28,3.565,"SJ"],[20250719,8.28,3.565,"SJ"],[20250720,8.28,3.565,"SJ"],[20250721,8.28,3.325,"SJ"],[20250722,8.37,3.252,"SJ"],[20250723,8.33,3.077,"SJ"],[20250724,8.31,3.094,"SJ"],[20250725,8.29,3.11,"SJ"],[20250726,8.29,3.11,"SJ"],[20250727,8.29,3.11,"SJ"],[20250728,8.21,2.988,"SJ"],[20250729,8.2,3.081,"SJ"],[20250730,8.19,3.045,"SJ"],[20250731,8.17,3.106,"SJ"],[20250801,8.19,3.083,"SJ"],[20250802,8.19,3.083,"SJ"],[20250803,8.19,3.083,"SJ"],[20250804,8.13,2.932,"SJ"],[20250805,8.14,3.01,"SJ"],[20250806,8.15,3.077,"SJ"],[20250807,8.2,3.067,"SJ"],[20250808,8.23,2.99,"SJ"],[20250809,8.23,2.99,"SJ"],[20250810,8.23,2.99,"SJ"],[20250811,8.18,2.954,"SJ"],[20250812,8.16,2.808,"SJ"],[20250813,8.15,2.828,"SJ"],[20250814,8.11,2.841,"SJ"],[20250815,8.13,2.916,"SJ"],[20250816,8.13,2.916,"SJ"],[20250817,8.13,2.916,"SJ"],[20250818,8.16,2.89,"SJ"],[20250819,8.18,2.766,"SJ"],[20250820,8.18,2.752,"SJ"],[20250821,8.2,2.826,"SJ"],[20250822,8.18,2.698,"SJ"],[20250823,8.18,2.698,"SJ"],[20250824,8.18,2.698,"SJ"],[20250825,8.23,2.696,"SJ"],[20250826,8.23,2.717,"SJ"],[20250827,8.15,2.867,"SJ"],[20250828,8.08,2.944,"SJ"],[20250829,8.08,2.997,"SJ"],[20250830,8.08,2.997,"SJ"],[20250831,8.08,2.997,"SJ"],[20250901,8.08,2.997,"SJ"],[20250902,8.07,3.009,"SJ"],[20250903,7.9,3.064,"SJ"],[20250904,7.96,3.074,"SJ"],[20250905,7.93,3.048,"SJ"],[20250906,7.93,3.048,"SJ"],[20250907,7.93,3.048,"SJ"],[20250908,7.97,3.09,"SJ"],[20250909,8.01,3.117,"SJ"],[20250910,8,3.029,"SJ"],[20250911,8.01,2.934,"SJ"],[20250912,7.92,2.941,"SJ"],[20250913,7.92,2.941,"SJ"],[20250914,7.92,2.941,"SJ"],[20250915,7.93,3.043,"SJ"],[20250916,7.87,3.103,"SJ"],[20250917,7.85,3.1,"SJ"],[20250918,7.72,2.939,"SJ"],[20250919,7.69,2.888,"SJ"],[20250920,7.69,2.888,"SJ"],[20250921,7.69,2.888,"SJ"],[20250922,7.63,2.806,"SJ"],[20250923,7.74,2.853,"SJ"],[20250924,7.73,2.858,"SJ"],[20250925,7.68,2.904,"SJ"],[20250926,7.74,2.835,"SJ"],[20250927,7.74,2.835,"SJ"],[20250928,7.74,2.835,"SJ"],[20250929,7.77,3.267,"SJ"],[20250930,7.82,3.303,"SJ"],[20251001,7.82,3.476,"SJ"],[20251002,7.82,3.442,"SJ"],[20251003,7.82,3.324,"SJ"],[20251004,7.82,3.324,"SJ"],[20251005,7.82,3.324,"SJ"],[20251006,7.82,3.357,"SJ"],[20251007,7.82,3.498,"SJ"],[20251008,7.82,3.333,"SJ"],[20251009,7.97,3.269,"SJ"],[20251010,8.03,3.106,"SJ"],[20251011,8.03,3.106,"SJ"],[20251012,8.03,3.106,"SJ"],[20251013,8.06,3.118,"SJ"],[20251014,8.09,3.028,"SJ"],[20251015,8.08,3.016,"SJ"],[20251016,8.13,2.938,"SJ"],[20251017,8.07,3.008,"SJ"],[20251018,8.07,3.008,"SJ"],[20251019,8.07,3.008,"SJ"],[20251020,8.1,3.397,"SJ"],[20251021,8.1,3.474,"SJ"],[20251022,8.11,3.45,"SJ"],[20251023,8.19,3.344,"SJ"],[20251024,8.19,3.304,"SJ"],[20251025,8.19,3.304,"SJ"],[20251026,8.19,3.304,"SJ"],[20251027,8.31,3.442,"SJ"],[20251028,8.2,3.345,"SJ"],[20251029,8.2,3.376,"SJ"],[20251030,8.23,3.956,"SJ"],[20251031,8.23,4.124,"SJ"],[20251101,8.23,4.124,"SJ"],[20251102,8.23,4.124,"SJ"],[20251103,8.32,4.266,"SJ"],[20251104,8.33,4.343,"SJ"],[20251105,8.33,4.232,"SJ"],[20251106,8.49,4.357,"SJ"],[20251107,8.42,4.315,"SJ"],[20251108,8.42,4.315,"SJ"],[20251109,8.42,4.315,"SJ"],[20251110,8.44,4.338,"SJ"],[20251111,8.41,4.565,"SJ"],[20251112,8.46,4.533,"SJ"],[20251113,8.4,4.646,"SJ"],[20251114,8.38,4.566,"SJ"],[20251115,8.38,4.566,"SJ"],[20251116,8.38,4.566,"SJ"],[20251117,8.28,4.361,"SJ"],[20251118,8.29,4.371,"SJ"],[20251119,8.33,4.55,"SJ"],[20251120,8.38,4.474,"SJ"],[20251121,8.29,4.58,"SJ"],[20251122,8.29,4.58,"SJ"],[20251123,8.29,4.58,"SJ"],[20251124,8.4,4.549,"SJ"],[20251125,8.42,4.424,"SJ"],[20251126,8.41,4.558,"SJ"],[20251127,8.51,4.558,"SJ"],[20251128,8.4,4.85,"SJ"],[20251129,8.4,4.85,"SJ"],[20251130,8.4,4.85,"SJ"],[20251201,8.06,4.921,"SJ"],[20251202,8.13,4.84,"SJ"],[20251203,8.24,4.995,"SJ"],[20251204,8.24,5.063,"SJ"],[20251205,8.18,5.289,"SJ"],[20251206,8.18,5.289,"SJ"],[20251207,8.18,5.289,"SJ"],[20251208,8.16,4.912,"SJ"],[20251209,8.1,4.574,"SJ"],[20251210,8.13,4.574,"SJ"]]
null