换肤

中国海油

i问董秘
企业号

600938

主营介绍

  • 主营业务:

    原油和天然气的勘探、开发、生产及销售。

  • 产品类型:

    原油、天然气

  • 产品名称:

    原油 、 天然气

  • 经营范围:

    --

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
油气销售收入(元) 2554.80亿 - 882.70亿 - -
油气销售收入同比增长率(%) -5.90 - -1.90 - 13.90
产量:东海天然气(立方英尺) 744.00亿 - - - 605.00亿
产量:东海石油液体(桶) 240.00万 - - - 230.00万
产量:南海东部天然气(立方英尺) 1006.00亿 - - - 1130.00亿
产量:南海东部石油液体(桶) 8260.00万 - - - 8490.00万
产量:南海西部天然气(立方英尺) 2625.00亿 - - - 1920.00亿
产量:南海西部石油液体(桶) 3500.00万 - - - 2690.00万
产量:天然气(立方英尺) 7775.00亿 5162.00亿 - - 6965.00亿
产量:天然气:海外(立方英尺) 1813.00亿 - - - 1811.00亿
产量:油气(桶) 5.78亿 - - - 5.42亿
产量:渤海天然气(立方英尺) 748.00亿 - - - 581.00亿
产量:渤海石油液体(桶) 1.80亿 - - - 1.68亿
产量:石油液体(桶) 4.45亿 - - - 4.22亿
产量:石油液体:海外(桶) 1.45亿 - - - 1.41亿
产量:陆上天然气(立方英尺) 840.00亿 - - - 918.00亿
价格:天然气(美元/千立方英尺) - 7.90 - 7.72 -
价格:石油液体(美元/桶) - 69.15 - 76.75 -
销量:天然气(立方英尺) - 4892.00亿 - - -
销量:油气(百桶油当量) - 373.80万 - - -
销量:石油液体(百桶) - 290.00万 - - -
产量:天然气:东海(十立方英尺) - 47.90亿 - - -
产量:天然气:中国(十立方英尺) - 395.30亿 - - -
产量:天然气:亚洲(不含中国)(十立方英尺) - 45.10亿 - - -
产量:天然气:北美洲(不含加拿大)(十立方英尺) - 15.90亿 - - -
产量:天然气:南海东部(十立方英尺) - 71.50亿 - - -
产量:天然气:南海西部(十立方英尺) - 170.90亿 - - -
产量:天然气:南美洲(十立方英尺) - 29.20亿 - - -
产量:天然气:大洋洲(十立方英尺) - 26.60亿 - - -
产量:天然气:欧洲(十立方英尺) - 3000.00万 - - -
产量:天然气:海外(十立方英尺) - 121.00亿 - - -
产量:天然气:渤海(十立方英尺) - 50.30亿 - - -
产量:天然气:陆上(十立方英尺) - 54.70亿 - - -
产量:天然气:非洲(十立方英尺) - 3.90亿 - - -
产量:油气合计(百桶油当量) - 384.60万 - - -
产量:油气合计:东海(百桶油当量) - 9.50万 - - -
产量:油气合计:中国(百桶油当量) - 266.50万 - - -
产量:油气合计:亚洲(不含中国)(百桶油当量) - 20.70万 - - -
产量:油气合计:加拿大(百桶油当量) - 17.30万 - - -
产量:油气合计:北美洲(不含加拿大)(百桶油当量) - 10.60万 - - -
产量:油气合计:南海东部(百桶油当量) - 68.60万 - - -
产量:油气合计:南海西部(百桶油当量) - 51.60万 - - -
产量:油气合计:南美洲(百桶油当量) - 51.00万 - - -
产量:油气合计:大洋洲(百桶油当量) - 5.90万 - - -
产量:油气合计:欧洲(百桶油当量) - 4.30万 - - -
产量:油气合计:海外(百桶油当量) - 118.10万 - - -
产量:油气合计:渤海(百桶油当量) - 127.70万 - - -
产量:油气合计:陆上(百桶油当量) - 9.10万 - - -
产量:油气合计:非洲(百桶油当量) - 8.30万 - - -
产量:石油液体(百桶) - 296.10万 - - -
产量:石油液体:东海(百桶) - 1.50万 - - -
产量:石油液体:中国(百桶) - 199.60万 - - -
产量:石油液体:亚洲(不含中国)(百桶) - 12.60万 - - -
产量:石油液体:加拿大(百桶) - 17.30万 - - -
产量:石油液体:北美洲(不含加拿大)(百桶) - 7.90万 - - -
产量:石油液体:南海东部(百桶) - 56.70万 - - -
产量:石油液体:南海西部(百桶) - 22.10万 - - -
产量:石油液体:南美洲(百桶) - 46.00万 - - -
产量:石油液体:大洋洲(百桶) - 8000.00 - - -
产量:石油液体:欧洲(百桶) - 4.20万 - - -
产量:石油液体:海外(百桶) - 96.50万 - - -
产量:石油液体:渤海(百桶) - 119.30万 - - -
产量:石油液体:陆上(百桶) - 200.00 - - -
产量:石油液体:非洲(百桶) - 7.60万 - - -
产量:合计净(桶油当量/天) - - - 193.02万 -
产量:合计净:东海(桶油当量/天) - - - 4.36万 -
产量:合计净:中国(桶油当量/天) - - - 134.51万 -
产量:合计净:亚洲(不含中国)(桶油当量/天) - - - 10.46万 -
产量:合计净:加拿大(桶油当量/天) - - - 9.04万 -
产量:合计净:北美洲(不含加拿大)(桶油当量/天) - - - 7.47万 -
产量:合计净:南海东部(桶油当量/天) - - - 37.87万 -
产量:合计净:南海西部(桶油当量/天) - - - 21.73万 -
产量:合计净:南美洲(桶油当量/天) - - - 20.51万 -
产量:合计净:大洋洲(桶油当量/天) - - - 3.50万 -
产量:合计净:欧洲(桶油当量/天) - - - 2.44万 -
产量:合计净:海外(桶油当量/天) - - - 58.51万 -
产量:合计净:渤海(桶油当量/天) - - - 65.28万 -
产量:合计净:陆上(桶油当量/天) - - - 5.27万 -
产量:合计净:非洲(桶油当量/天) - - - 5.10万 -
产量:天然气净(百立方英尺/天) - - - 2386.40万 -
产量:天然气净:东海(百立方英尺/天) - - - 217.80万 -
产量:天然气净:中国(百立方英尺/天) - - - 1869.30万 -
产量:天然气净:亚洲(不含中国)(百立方英尺/天) - - - 238.60万 -
产量:天然气净:北美洲(不含加拿大)(百立方英尺/天) - - - 93.80万 -
产量:天然气净:南海东部(百立方英尺/天) - - - 408.00万 -
产量:天然气净:南海西部(百立方英尺/天) - - - 704.80万 -
产量:天然气净:南美洲(百立方英尺/天) - - - 10.80万 -
产量:天然气净:大洋洲(百立方英尺/天) - - - 153.70万 -
产量:天然气净:欧洲(百立方英尺/天) - - - 2.10万 -
产量:天然气净:海外(百立方英尺/天) - - - 517.10万 -
产量:天然气净:渤海(百立方英尺/天) - - - 223.70万 -
产量:天然气净:陆上(百立方英尺/天) - - - 314.90万 -
产量:天然气净:非洲(百立方英尺/天) - - - 18.00万 -
产量:权益法核算的净:天然气(百立方英尺/天) - - - 153.00万 -
产量:权益法核算的净:石油液体(桶/天) - - - 2.91万 -
产量:石油液体净(桶/天) - - - 152.04万 -
产量:石油液体净:东海(桶/天) - - - 7289.00 -
产量:石油液体净:中国(桶/天) - - - 102.85万 -
产量:石油液体净:亚洲(不含中国)(桶/天) - - - 6.19万 -
产量:石油液体净:加拿大(桶/天) - - - 9.04万 -
产量:石油液体净:北美洲(不含加拿大)(桶/天) - - - 5.91万 -
产量:石油液体净:南海东部(桶/天) - - - 31.07万 -
产量:石油液体净:南海西部(桶/天) - - - 9.48万 -
产量:石油液体净:南美洲(桶/天) - - - 20.32万 -
产量:石油液体净:大洋洲(桶/天) - - - 5396.00 -
产量:石油液体净:欧洲(桶/天) - - - 2.40万 -
产量:石油液体净:海外(桶/天) - - - 49.19万 -
产量:石油液体净:渤海(桶/天) - - - 61.55万 -
产量:石油液体净:陆上(桶/天) - - - 164.00 -
产量:石油液体净:非洲(桶/天) - - - 4.80万 -
产量:权益法核算的净(桶油当量/天) - - - 5.55万 -
产量:油气净(桶) - - - 7.27亿 -
产量:总计(桶油当量/天) - - - 198.57万 -
天然气营业收入(百元) - - - - 3.60亿
天然气营业收入同比增长率(%) - - - - 9.40
油气销售收入(百元) - - - - 27.14亿
石油液体营业收入(百元) - - - - 23.54亿
石油液体营业收入同比增长率(%) - - - - 14.60

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1大供应商:共采购了1084.13亿元,占总采购额的55.00%
  • 最大供应商
  • 其他
客户名称 采购额(元) 占比
最大供应商
354.81亿 18.00%
前1大供应商:共采购了1041.06亿元,占总采购额的50.00%
  • 最大供应商
  • 其他
客户名称 采购额(元) 占比
最大供应商
291.80亿 14.00%
前5大客户:共销售了792.92亿元,占营业收入的71.92%
  • 中国海洋石油集团有限公司
  • 中海(东营)石化有限公司
  • 山东海化集团有限公司
  • 中国石油天然气股份有限公司
  • 中国石油化工股份有限公司
  • 其他
客户名称 销售额(元) 占比
中国海洋石油集团有限公司
645.01亿 58.51%
中海(东营)石化有限公司
40.73亿 3.69%
山东海化集团有限公司
36.22亿 3.29%
中国石油天然气股份有限公司
36.19亿 3.28%
中国石油化工股份有限公司
34.77亿 3.15%
前5大供应商:共采购了318.04亿元,占总采购额的51.74%
  • 中国海洋石油集团有限公司
  • 埃克森美孚
  • 中国石油天然气股份有限公司
  • 英国石油
  • State Oil Marketing
  • 其他
供应商名称 采购额(元) 占比
中国海洋石油集团有限公司
262.04亿 42.63%
埃克森美孚
19.76亿 3.21%
中国石油天然气股份有限公司
12.96亿 2.11%
英国石油
11.99亿 1.95%
State Oil Marketing
11.30亿 1.84%
前5大客户:共销售了1209.88亿元,占营业收入的77.87%
  • 中国海洋石油集团有限公司
  • 中国石油化工股份有限公司
  • 青山发电有限公司
  • 中国石油天然气股份有限公司
  • Phillips 66
  • 其他
客户名称 销售额(元) 占比
中国海洋石油集团有限公司
1034.56亿 66.59%
中国石油化工股份有限公司
75.85亿 4.88%
青山发电有限公司
44.71亿 2.88%
中国石油天然气股份有限公司
28.32亿 1.82%
Phillips 66
26.43亿 1.70%
前5大供应商:共采购了745.31亿元,占总采购额的59.05%
  • 中国海洋石油集团有限公司
  • 埃克森美孚
  • 中国石油化工股份有限公司
  • 中国石油天然气股份有限公司
  • 康菲石油中国有限公司
  • 其他
供应商名称 采购额(元) 占比
中国海洋石油集团有限公司
582.26亿 46.13%
埃克森美孚
52.39亿 4.15%
中国石油化工股份有限公司
44.36亿 3.51%
中国石油天然气股份有限公司
40.21亿 3.19%
康菲石油中国有限公司
26.08亿 2.07%
前5大客户:共销售了1819.65亿元,占营业收入的78.03%
  • 中国海洋石油集团有限公司
  • 中国石油化工股份有限公司
  • 中国石油天然气股份有限公司
  • Phillips 66
  • PTT Public Company L
  • 其他
客户名称 销售额(元) 占比
中国海洋石油集团有限公司
1476.47亿 63.31%
中国石油化工股份有限公司
191.26亿 8.20%
中国石油天然气股份有限公司
69.64亿 2.99%
Phillips 66
51.97亿 2.23%
PTT Public Company L
30.29亿 1.30%
前5大供应商:共采购了774.90亿元,占总采购额的57.50%
  • 中国海洋石油集团有限公司
  • 中国石油化工股份有限公司
  • State Oil Marketing
  • 康菲石油中国有限公司
  • 埃克森美孚
  • 其他
供应商名称 采购额(元) 占比
中国海洋石油集团有限公司
539.17亿 40.01%
中国石油化工股份有限公司
87.06亿 6.46%
State Oil Marketing
59.17亿 4.39%
康菲石油中国有限公司
44.79亿 3.32%
埃克森美孚
44.70亿 3.32%

董事会经营评述

  一、经营情况回顾
  2025年前三季度,世界宏观环境复杂多变,全球经济在挑战中温和增长。国际油价呈现震荡下行态势,布伦特原油期货均价为69.91美元/桶,同比下跌14.6%。公司增储上产、提质增效取得积极成效,油气净产量持续提升,成本竞争优势持续巩固,盈利能力保持韧性。
  2025年前三季度,公司油气净产量达578.3百万桶油当量,同比上升6.7%,其中天然气涨幅达11.6%。中国净产量达400.8百万桶油当量,同比上升8.6%,主要得益于深海一号二期和渤中19-2等油气田的产量贡献;海外净产量177.4百万桶油当量,同比上升2.6%,主要得益于巴西Mero3等项目带来的产量贡献。第三... 查看全部▼

  一、经营情况回顾
  2025年前三季度,世界宏观环境复杂多变,全球经济在挑战中温和增长。国际油价呈现震荡下行态势,布伦特原油期货均价为69.91美元/桶,同比下跌14.6%。公司增储上产、提质增效取得积极成效,油气净产量持续提升,成本竞争优势持续巩固,盈利能力保持韧性。
  2025年前三季度,公司油气净产量达578.3百万桶油当量,同比上升6.7%,其中天然气涨幅达11.6%。中国净产量达400.8百万桶油当量,同比上升8.6%,主要得益于深海一号二期和渤中19-2等油气田的产量贡献;海外净产量177.4百万桶油当量,同比上升2.6%,主要得益于巴西Mero3等项目带来的产量贡献。第三季度,公司油气净产量达193.7百万桶油当量,同比上升7.9%。
  2025年前三季度,公司共获得5个新发现,并成功评价22个含油气构造。第三季度,共成功评价4个含油气构造。其中,成功评价垦利10-6,持续扩大储量规模,有望成为中型油田;成功评价陵水17-2,一体化滚动增储成效显著。
  开发生产方面,2025年前三季度,共投产14个新项目。第三季度,共投产4个新项目,包括垦利10-2油田群开发项目(一期)、东方1-1气田13-3区开发项目、文昌16-2油田开发项目和圭亚那Yellowtail项目。其他新项目正稳步推进。
  2025年前三季度,公司实现油气销售收入约人民币2,554.8亿元,同比下降5.9%,主要原因是实现油价下降。归属于母公司股东的净利润达人民币1,019.7亿元,同比下降12.6%。前三季度,公司的平均实现油价为68.29美元/桶,同比下降13.6%;平均实现气价为7.86美元/千立方英尺,同比上升1.0%。桶油主要成本管控良好,前三季度桶油主要成本为27.35美元,同比下降2.8%。
  2025年前三季度,公司资本支出约人民币860亿元,同比减少9.8%,主要原因是在建项目工作量同比有所降低。本报告期内,公司健康安全环保表现平稳。 收起▲

产品价格

数据截至(20251212)
["\u7f8e\u5143\/\u767e\u4e07\u82f1\u70ed\u5355\u4f4d"]
20251212,28.40,4.11,0.67352002835873,-2.7889387851572,20251212
[[20241216,27.7,3.214,"SJ"],[20241217,27.71,3.308,"SJ"],[20241218,27.72,3.374,"SJ"],[20241219,27.56,3.584,"SJ"],[20241220,27.4,3.748,"SJ"],[20241221,27.4,3.748,"SJ"],[20241222,27.4,3.748,"SJ"],[20241223,28.45,3.656,"SJ"],[20241224,28.75,3.946,"SJ"],[20241225,29.04,3.946,"SJ"],[20241226,28.83,3.715,"SJ"],[20241227,28.88,3.514,"SJ"],[20241228,28.88,3.514,"SJ"],[20241229,28.88,3.514,"SJ"],[20241230,29.5,3.936,"SJ"],[20241231,29.51,3.633,"SJ"],[20250101,29.51,3.633,"SJ"],[20250102,28.88,3.66,"SJ"],[20250103,29.09,3.354,"SJ"],[20250104,29.09,3.354,"SJ"],[20250105,29.09,3.354,"SJ"],[20250106,28.65,3.672,"SJ"],[20250107,28.74,3.449,"SJ"],[20250108,29.11,3.651,"SJ"],[20250109,28.58,3.701,"SJ"],[20250110,28.25,3.989,"SJ"],[20250111,28.25,3.989,"SJ"],[20250112,28.25,3.989,"SJ"],[20250113,28.83,3.934,"SJ"],[20250114,28.91,3.968,"SJ"],[20250115,28.72,4.083,"SJ"],[20250116,29.45,4.258,"SJ"],[20250117,29.12,3.948,"SJ"],[20250118,29.12,3.948,"SJ"],[20250119,29.12,3.948,"SJ"],[20250120,28.41,3.948,"SJ"],[20250121,27.74,3.756,"SJ"],[20250122,27.6,3.96,"SJ"],[20250123,27.6,3.945,"SJ"],[20250124,27.22,4.027,"SJ"],[20250125,27.22,4.027,"SJ"],[20250126,27.22,4.027,"SJ"],[20250127,27.51,3.697,"SJ"],[20250128,27.51,3.471,"SJ"],[20250129,27.51,3.535,"SJ"],[20250130,27.51,3.047,"SJ"],[20250131,27.51,3.044,"SJ"],[20250201,27.51,3.044,"SJ"],[20250202,27.51,3.044,"SJ"],[20250203,27.51,3.352,"SJ"],[20250204,27.51,3.253,"SJ"],[20250205,27.04,3.36,"SJ"],[20250206,27.08,3.408,"SJ"],[20250207,27.01,3.309,"SJ"],[20250208,27.01,3.309,"SJ"],[20250209,27.01,3.309,"SJ"],[20250210,27.05,3.444,"SJ"],[20250211,27.5,3.519,"SJ"],[20250212,27.25,3.565,"SJ"],[20250213,27,3.628,"SJ"],[20250214,26.91,3.725,"SJ"],[20250215,26.91,3.725,"SJ"],[20250216,26.91,3.725,"SJ"],[20250217,26.55,3.725,"SJ"],[20250218,26.67,4.007,"SJ"],[20250219,26.46,4.28,"SJ"],[20250220,26.51,4.152,"SJ"],[20250221,26.37,4.234,"SJ"],[20250222,26.37,4.234,"SJ"],[20250223,26.37,4.234,"SJ"],[20250224,25.69,3.994,"SJ"],[20250225,25.58,4.174,"SJ"],[20250226,25.45,3.906,"SJ"],[20250227,25.74,3.934,"SJ"],[20250228,25.85,3.834,"SJ"],[20250301,25.85,3.834,"SJ"],[20250302,25.85,3.834,"SJ"],[20250303,25.55,4.122,"SJ"],[20250304,24.8,4.35,"SJ"],[20250305,24.7,4.45,"SJ"],[20250306,24.85,4.302,"SJ"],[20250307,24.9,4.399,"SJ"],[20250308,24.9,4.399,"SJ"],[20250309,24.9,4.399,"SJ"],[20250310,25.02,4.491,"SJ"],[20250311,25.16,4.453,"SJ"],[20250312,25.29,4.084,"SJ"],[20250313,25.64,4.111,"SJ"],[20250314,25.64,4.104,"SJ"],[20250315,25.64,4.104,"SJ"],[20250316,25.64,4.104,"SJ"],[20250317,25.72,4.018,"SJ"],[20250318,25.66,4.052,"SJ"],[20250319,25.73,4.247,"SJ"],[20250320,26.02,3.975,"SJ"],[20250321,26.08,3.98,"SJ"],[20250322,26.08,3.98,"SJ"],[20250323,26.08,3.98,"SJ"],[20250324,26.4,3.914,"SJ"],[20250325,26.53,3.84,"SJ"],[20250326,26.29,3.861,"SJ"],[20250327,26.4,3.95,"SJ"],[20250328,25.79,4.065,"SJ"],[20250329,25.79,4.065,"SJ"],[20250330,25.79,4.065,"SJ"],[20250331,25.97,4.119,"SJ"],[20250401,26.52,3.951,"SJ"],[20250402,25.96,4.055,"SJ"],[20250403,25.68,4.138,"SJ"],[20250404,25.68,3.837,"SJ"],[20250405,25.68,3.837,"SJ"],[20250406,25.68,3.837,"SJ"],[20250407,23.23,3.655,"SJ"],[20250408,24.34,3.465,"SJ"],[20250409,24.27,3.816,"SJ"],[20250410,24.44,3.557,"SJ"],[20250411,24.24,3.527,"SJ"],[20250412,24.24,3.527,"SJ"],[20250413,24.24,3.527,"SJ"],[20250414,24.7,3.325,"SJ"],[20250415,24.76,3.329,"SJ"],[20250416,24.74,3.247,"SJ"],[20250417,24.82,3.245,"SJ"],[20250418,25.15,3.245,"SJ"],[20250419,25.15,3.245,"SJ"],[20250420,25.15,3.245,"SJ"],[20250421,24.92,3.016,"SJ"],[20250422,24.97,3.007,"SJ"],[20250423,25.14,3.022,"SJ"],[20250424,25.09,2.93,"SJ"],[20250425,25.29,2.937,"SJ"],[20250426,25.29,2.937,"SJ"],[20250427,25.29,2.937,"SJ"],[20250428,25.73,3.17,"SJ"],[20250429,25.11,3.386,"SJ"],[20250430,25.02,3.326,"SJ"],[20250501,25.02,3.479,"SJ"],[20250502,25.02,3.63,"SJ"],[20250503,25.02,3.63,"SJ"],[20250504,25.02,3.63,"SJ"],[20250505,25.02,3.55,"SJ"],[20250506,24.9,3.463,"SJ"],[20250507,25.02,3.621,"SJ"],[20250508,24.99,3.592,"SJ"],[20250509,24.98,3.795,"SJ"],[20250510,24.98,3.795,"SJ"],[20250511,24.98,3.795,"SJ"],[20250512,25.12,3.646,"SJ"],[20250513,25.16,3.647,"SJ"],[20250514,25.72,3.492,"SJ"],[20250515,25.33,3.362,"SJ"],[20250516,25.09,3.334,"SJ"],[20250517,25.09,3.334,"SJ"],[20250518,25.09,3.334,"SJ"],[20250519,25.09,3.113,"SJ"],[20250520,25.23,3.427,"SJ"],[20250521,25.68,3.368,"SJ"],[20250522,25.65,3.253,"SJ"],[20250523,25.65,3.334,"SJ"],[20250524,25.65,3.334,"SJ"],[20250525,25.65,3.334,"SJ"],[20250526,25.65,3.334,"SJ"],[20250527,25.55,3.398,"SJ"],[20250528,25.68,3.204,"SJ"],[20250529,25.71,3.522,"SJ"],[20250530,25.79,3.447,"SJ"],[20250531,25.79,3.447,"SJ"],[20250601,25.79,3.447,"SJ"],[20250602,25.79,3.694,"SJ"],[20250603,25.92,3.722,"SJ"],[20250604,25.91,3.716,"SJ"],[20250605,25.95,3.677,"SJ"],[20250606,26.18,3.784,"SJ"],[20250607,26.18,3.784,"SJ"],[20250608,26.18,3.784,"SJ"],[20250609,26.49,3.635,"SJ"],[20250610,26.49,3.533,"SJ"],[20250611,26.61,3.507,"SJ"],[20250612,26.85,3.492,"SJ"],[20250613,27.65,3.581,"SJ"],[20250614,27.65,3.581,"SJ"],[20250615,27.65,3.581,"SJ"],[20250616,27.17,3.748,"SJ"],[20250617,26.97,3.851,"SJ"],[20250618,27.05,3.989,"SJ"],[20250619,26.94,3.989,"SJ"],[20250620,26.69,3.847,"SJ"],[20250621,26.69,3.847,"SJ"],[20250622,26.69,3.847,"SJ"],[20250623,26.74,3.698,"SJ"],[20250624,26.15,3.537,"SJ"],[20250625,26.23,3.406,"SJ"],[20250626,26.37,3.261,"SJ"],[20250627,26.12,3.739,"SJ"],[20250628,26.12,3.739,"SJ"],[20250629,26.12,3.739,"SJ"],[20250630,26.11,3.456,"SJ"],[20250701,26.13,3.415,"SJ"],[20250702,26.3,3.488,"SJ"],[20250703,26.29,3.409,"SJ"],[20250704,26.29,3.409,"SJ"],[20250705,26.29,3.409,"SJ"],[20250706,26.29,3.409,"SJ"],[20250707,25.99,3.412,"SJ"],[20250708,26.06,3.34,"SJ"],[20250709,26.16,3.214,"SJ"],[20250710,27.1,3.337,"SJ"],[20250711,25.9,3.314,"SJ"],[20250712,25.9,3.314,"SJ"],[20250713,25.9,3.314,"SJ"],[20250714,26.05,3.466,"SJ"],[20250715,25.81,3.523,"SJ"],[20250716,25.8,3.551,"SJ"],[20250717,25.7,3.542,"SJ"],[20250718,25.85,3.565,"SJ"],[20250719,25.85,3.565,"SJ"],[20250720,25.85,3.565,"SJ"],[20250721,26,3.325,"SJ"],[20250722,26.13,3.252,"SJ"],[20250723,26.06,3.077,"SJ"],[20250724,26.05,3.094,"SJ"],[20250725,26.06,3.11,"SJ"],[20250726,26.06,3.11,"SJ"],[20250727,26.06,3.11,"SJ"],[20250728,25.86,2.988,"SJ"],[20250729,26.12,3.081,"SJ"],[20250730,26.49,3.045,"SJ"],[20250731,26.16,3.106,"SJ"],[20250801,25.94,3.083,"SJ"],[20250802,25.94,3.083,"SJ"],[20250803,25.94,3.083,"SJ"],[20250804,25.79,2.932,"SJ"],[20250805,26.03,3.01,"SJ"],[20250806,26.01,3.077,"SJ"],[20250807,26.16,3.067,"SJ"],[20250808,26.21,2.99,"SJ"],[20250809,26.21,2.99,"SJ"],[20250810,26.21,2.99,"SJ"],[20250811,25.85,2.954,"SJ"],[20250812,26.03,2.808,"SJ"],[20250813,25.9,2.828,"SJ"],[20250814,25.8,2.841,"SJ"],[20250815,25.72,2.916,"SJ"],[20250816,25.72,2.916,"SJ"],[20250817,25.72,2.916,"SJ"],[20250818,25.57,2.89,"SJ"],[20250819,25.5,2.766,"SJ"],[20250820,25.58,2.752,"SJ"],[20250821,25.77,2.826,"SJ"],[20250822,25.66,2.698,"SJ"],[20250823,25.66,2.698,"SJ"],[20250824,25.66,2.698,"SJ"],[20250825,25.99,2.696,"SJ"],[20250826,26,2.717,"SJ"],[20250827,25.47,2.867,"SJ"],[20250828,25.77,2.944,"SJ"],[20250829,25.68,2.997,"SJ"],[20250830,25.68,2.997,"SJ"],[20250831,25.68,2.997,"SJ"],[20250901,25.94,2.997,"SJ"],[20250902,26.38,3.009,"SJ"],[20250903,26.24,3.064,"SJ"],[20250904,25.64,3.074,"SJ"],[20250905,25.74,3.048,"SJ"],[20250906,25.74,3.048,"SJ"],[20250907,25.74,3.048,"SJ"],[20250908,26.15,3.09,"SJ"],[20250909,25.95,3.117,"SJ"],[20250910,26.12,3.029,"SJ"],[20250911,26.22,2.934,"SJ"],[20250912,26.3,2.941,"SJ"],[20250913,26.3,2.941,"SJ"],[20250914,26.3,2.941,"SJ"],[20250915,26.27,3.043,"SJ"],[20250916,26.5,3.103,"SJ"],[20250917,26.81,3.1,"SJ"],[20250918,26.16,2.939,"SJ"],[20250919,26.4,2.888,"SJ"],[20250920,26.4,2.888,"SJ"],[20250921,26.4,2.888,"SJ"],[20250922,26.16,2.806,"SJ"],[20250923,26.11,2.853,"SJ"],[20250924,26.33,2.858,"SJ"],[20250925,26.6,2.904,"SJ"],[20250926,26.5,2.835,"SJ"],[20250927,26.5,2.835,"SJ"],[20250928,26.5,2.835,"SJ"],[20250929,26.4,3.267,"SJ"],[20250930,26.13,3.303,"SJ"],[20251001,26.13,3.476,"SJ"],[20251002,26.13,3.442,"SJ"],[20251003,26.13,3.324,"SJ"],[20251004,26.13,3.324,"SJ"],[20251005,26.13,3.324,"SJ"],[20251006,26.13,3.357,"SJ"],[20251007,26.13,3.498,"SJ"],[20251008,26.13,3.333,"SJ"],[20251009,26.47,3.269,"SJ"],[20251010,26.77,3.106,"SJ"],[20251011,26.77,3.106,"SJ"],[20251012,26.77,3.106,"SJ"],[20251013,26.32,3.118,"SJ"],[20251014,26.52,3.028,"SJ"],[20251015,26.49,3.016,"SJ"],[20251016,26.41,2.938,"SJ"],[20251017,25.59,3.008,"SJ"],[20251018,25.59,3.008,"SJ"],[20251019,25.59,3.008,"SJ"],[20251020,26.1,3.397,"SJ"],[20251021,26.21,3.474,"SJ"],[20251022,27.13,3.45,"SJ"],[20251023,27.49,3.344,"SJ"],[20251024,27.31,3.304,"SJ"],[20251025,27.31,3.304,"SJ"],[20251026,27.31,3.304,"SJ"],[20251027,27.73,3.442,"SJ"],[20251028,27.16,3.345,"SJ"],[20251029,27.15,3.376,"SJ"],[20251030,27.01,3.956,"SJ"],[20251031,27.11,4.124,"SJ"],[20251101,27.11,4.124,"SJ"],[20251102,27.11,4.124,"SJ"],[20251103,28.42,4.266,"SJ"],[20251104,28.14,4.343,"SJ"],[20251105,27.79,4.232,"SJ"],[20251106,28.3,4.357,"SJ"],[20251107,28.45,4.315,"SJ"],[20251108,28.45,4.315,"SJ"],[20251109,28.45,4.315,"SJ"],[20251110,29.04,4.338,"SJ"],[20251111,28.86,4.565,"SJ"],[20251112,29.59,4.533,"SJ"],[20251113,28.97,4.646,"SJ"],[20251114,29.02,4.566,"SJ"],[20251115,29.02,4.566,"SJ"],[20251116,29.02,4.566,"SJ"],[20251117,28.96,4.361,"SJ"],[20251118,28.58,4.371,"SJ"],[20251119,29.52,4.55,"SJ"],[20251120,29.2,4.474,"SJ"],[20251121,28.91,4.58,"SJ"],[20251122,28.91,4.58,"SJ"],[20251123,28.91,4.58,"SJ"],[20251124,28,4.549,"SJ"],[20251125,28.16,4.424,"SJ"],[20251126,27.81,4.558,"SJ"],[20251127,28.08,4.558,"SJ"],[20251128,27.79,4.85,"SJ"],[20251129,27.79,4.85,"SJ"],[20251130,27.79,4.85,"SJ"],[20251201,28.48,4.921,"SJ"],[20251202,28.76,4.84,"SJ"],[20251203,28.72,4.995,"SJ"],[20251204,29.08,5.063,"SJ"],[20251205,28.94,5.289,"SJ"],[20251206,28.94,5.289,"SJ"],[20251207,28.94,5.289,"SJ"],[20251208,28.54,4.912,"SJ"],[20251209,28.22,4.574,"SJ"],[20251210,28.21,4.595,"SJ"],[20251211,28.21,4.231,"SJ"],[20251212,28.4,4.113,"SJ"]]
null