换肤

中铝国际

i问董秘
企业号

601068

主营介绍

  • 主营业务:

    设计咨询、EPC工程总承包及施工、装备制造业务。

  • 产品类型:

    设计咨询、EPC工程总承包及施工、装备制造

  • 产品名称:

    设计咨询 、 EPC工程总承包及施工 、 装备制造

  • 经营范围:

    对外派遣实施境外工程所需的劳务人员;行业及专项规划;国内工程的勘测、设计、咨询、监理和工程总承包及设备、材料的销售;承包境外有色金属行业工程和境内国际招标工程;承包上述境外工程的勘测、咨询、设计和监理项目;进出口业务;装备制造;节能环保、新材料产业技术研发及产品生产与销售;物业管理。(企业依法自主选择经营项目,开展经营活动;依法须经批准的项目,经相关部门批准后依批准的内容开展经营活动;不得从事本市产业政策禁止和限制类项目的经营活动。)

运营业务数据

最新公告日期:2025-10-28 
业务名称 2025-09-30 2025-06-30 2025-03-31 2024-12-31 2024-09-30
合同数量:签订合同(个) 1137.00 1344.00 1137.00 1770.00 1349.00
合同数量:签订合同:EPC工程总承包及施工(个) 440.00 578.00 537.00 563.00 -
合同数量:签订合同:境内(个) 1078.00 1273.00 1092.00 1694.00 1303.00
合同数量:签订合同:境外(个) 59.00 71.00 45.00 76.00 46.00
合同数量:签订合同:工业(个) 845.00 1044.00 864.00 1374.00 942.00
合同数量:签订合同:装备制造(个) 134.00 171.00 146.00 418.00 145.00
合同数量:签订合同:设计咨询(个) 563.00 595.00 454.00 789.00 -
合同数量:签订合同:非工业(个) 292.00 300.00 273.00 396.00 407.00
合同金额:签订合同(元) 51.13亿 78.34亿 85.65亿 131.90亿 43.87亿
合同金额:签订合同:EPC工程总承包及施工(元) 43.20亿 65.28亿 74.52亿 113.63亿 -
合同金额:签订合同:境内(元) 32.29亿 55.46亿 76.65亿 94.20亿 32.99亿
合同金额:签订合同:境外(元) 18.84亿 22.88亿 9.00亿 37.70亿 10.88亿
合同金额:签订合同:工业(元) 49.32亿 72.29亿 84.02亿 128.50亿 40.44亿
合同金额:签订合同:装备制造(元) 1.73亿 5.95亿 6.23亿 9.85亿 7.85亿
合同金额:签订合同:设计咨询(元) 6.20亿 7.11亿 4.90亿 8.42亿 -
合同金额:签订合同:非工业(元) 1.81亿 6.05亿 1.63亿 3.40亿 3.43亿
合同数量:签订合同:EPC总承包(个) - - - - 5.00
合同数量:签订合同:EPC总承包:工业(个) - - - - 2.00
合同数量:签订合同:其他(个) - - - - 102.00
合同数量:签订合同:工程勘察设计与咨询(个) - - - - 841.00
合同数量:签订合同:工程施工(个) - - - - 256.00
合同数量:签订合同:工程施工:工业(个) - - - - 203.00
合同金额:签订合同:EPC总承包(元) - - - - 2.90亿
合同金额:签订合同:EPC总承包:工业(元) - - - - 1.74亿
合同金额:签订合同:其他(元) - - - - 1.25亿
合同金额:签订合同:工程勘察设计与咨询(元) - - - - 5.53亿
合同金额:签订合同:工程施工(元) - - - - 26.53亿
合同金额:签订合同:工程施工:工业(元) - - - - 17.72亿

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43.87亿元,占营业收入的18.28%
  • 单位1
  • 单位2
  • 单位3
  • 单位4
  • 单位5
  • 其他
客户名称 销售额(元) 占比
单位1
10.72亿 4.47%
单位2
9.00亿 3.75%
单位3
8.58亿 3.58%
单位4
8.12亿 3.38%
单位5
7.45亿 3.10%
前5大供应商:共采购了12.47亿元,占总采购额的5.93%
  • 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
5.37亿 2.55%
供应商2
2.55亿 1.21%
供应商3
1.55亿 0.74%
供应商4
1.51亿 0.72%
供应商5
1.49亿 0.71%
前5大客户:共销售了37.14亿元,占营业收入的16.63%
  • 单位1
  • 单位2
  • 单位3
  • 单位4
  • 单位5
  • 其他
客户名称 销售额(元) 占比
单位1
12.57亿 5.63%
单位2
10.67亿 4.78%
单位3
5.07亿 2.27%
单位4
4.53亿 2.03%
单位5
4.30亿 1.92%
前5大供应商:共采购了10.72亿元,占总采购额的5.26%
  • 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
6.74亿 3.31%
供应商2
1.16亿 0.57%
供应商3
1.07亿 0.52%
供应商4
9307.80万 0.46%
供应商5
8142.30万 0.40%
前5大客户:共销售了73.06亿元,占营业收入的20.26%
  • 山西中铝华润有限公司
  • 贵州华仁新材料有限公司
  • 帆斯特贸易有限公司
  • 中铝东南铜业有限公司
  • CVG INDUSTRIA VENEZO
  • 其他
客户名称 销售额(元) 占比
山西中铝华润有限公司
19.02亿 5.27%
贵州华仁新材料有限公司
18.28亿 5.07%
帆斯特贸易有限公司
17.72亿 4.91%
中铝东南铜业有限公司
9.34亿 2.59%
CVG INDUSTRIA VENEZO
8.70亿 2.41%
前5大供应商:共采购了36.96亿元,占总采购额的40.91%
  • D Group Limited
  • 上海中全投资有限公司
  • SAFCO TIRE LTD
  • 上海君至国际贸易有限公司
  • 河南中孚实业股份有限公司
  • 其他
供应商名称 采购额(元) 占比
D Group Limited
17.79亿 19.69%
上海中全投资有限公司
7.06亿 7.81%
SAFCO TIRE LTD
4.27亿 4.73%
上海君至国际贸易有限公司
3.93亿 4.35%
河南中孚实业股份有限公司
3.91亿 4.33%
前5大客户:共销售了25.27亿元,占营业收入的9.37%
  • CVG INDUSTRIA VENEZO
  • 济南润正实业有限公司
  • 云南迪庆有色金属有限责任公司
  • 帆斯特贸易有限公司
  • 贵安新区大学城置银项目发展有限公司
  • 其他
客户名称 销售额(元) 占比
CVG INDUSTRIA VENEZO
6.35亿 2.36%
济南润正实业有限公司
5.89亿 2.19%
云南迪庆有色金属有限责任公司
4.44亿 1.65%
帆斯特贸易有限公司
4.40亿 1.63%
贵安新区大学城置银项目发展有限公司
4.18亿 1.55%
前5大供应商:共采购了25.95亿元,占总采购额的29.11%
  • D Group Limited
  • 贵州广华建设工程有限公司
  • 济南润正实业有限公司
  • 河南中孚实业股份有限公司
  • 上海君至国际贸易有限公司
  • 其他
供应商名称 采购额(元) 占比
D Group Limited
7.55亿 --%
贵州广华建设工程有限公司
5.53亿 --%
济南润正实业有限公司
4.90亿 --%
河南中孚实业股份有限公司
4.37亿 --%
上海君至国际贸易有限公司
3.60亿 --%
前5大客户:共销售了32.81亿元,占营业收入的15.65%
  • 济南润正实业有限公司
  • 河南裕隆金属材料有限公司
  • CVG INDUSTRIA VENEZO
  • 英利能源(中国)有限公司
  • 广州市浪奇实业股份有限公司
  • 其他
客户名称 销售额(元) 占比
济南润正实业有限公司
8.22亿 3.92%
河南裕隆金属材料有限公司
7.83亿 3.74%
CVG INDUSTRIA VENEZO
6.59亿 3.14%
英利能源(中国)有限公司
6.10亿 2.91%
广州市浪奇实业股份有限公司
4.07亿 1.94%
前5大供应商:共采购了18.86亿元,占总采购额的27.25%
  • 新疆嘉润资源控股有限公司
  • 天津摩尔商贸有限公司
  • 捷汇通有限公司
  • 济南黄台煤气炉有限公司
  • 上海君至国际贸易有限公司
  • 其他
供应商名称 采购额(元) 占比
新疆嘉润资源控股有限公司
7.01亿 --%
天津摩尔商贸有限公司
4.11亿 --%
捷汇通有限公司
2.66亿 --%
济南黄台煤气炉有限公司
2.64亿 --%
上海君至国际贸易有限公司
2.45亿 --%

董事会经营评述

  (一)2025年前三季度生产经营情况
  2025年前三季度,公司坚持稳中求进工作总基调,坚定不移实施“科技+国际”发展战略,核心竞争力持续提升,生产经营保持稳健发展态势。
  1.聚焦主责主业发展,全面提升经营质效
  一是业务结构持续优化,海内外市场量质齐升。公司聚焦有色金属及优势工业领域,发挥全产业链优势,着力调整业务结构,优化市场布局,合同质量稳步提升。公司前三季度新签合同214.60亿元,较上年同期增加21.68%,其中新签工业合同205.11亿元,占公司新签合同总额的95.58%,较上年同期增加32.96%;新签EPC工程总承包及施工合同182.47亿元,较上年同期增加29.9... 查看全部▼

  (一)2025年前三季度生产经营情况
  2025年前三季度,公司坚持稳中求进工作总基调,坚定不移实施“科技+国际”发展战略,核心竞争力持续提升,生产经营保持稳健发展态势。
  1.聚焦主责主业发展,全面提升经营质效
  一是业务结构持续优化,海内外市场量质齐升。公司聚焦有色金属及优势工业领域,发挥全产业链优势,着力调整业务结构,优化市场布局,合同质量稳步提升。公司前三季度新签合同214.60亿元,较上年同期增加21.68%,其中新签工业合同205.11亿元,占公司新签合同总额的95.58%,较上年同期增加32.96%;新签EPC工程总承包及施工合同182.47亿元,较上年同期增加29.92%。公司坚持海外高质量发展战略,强化统筹协调和资源投入,持续推动境外业务量质齐升,前三季度新签海外合同50.20亿元,较上年同期增加115.91%。
  二是强化精细管控,推动重点项目高效履约。以重大项目为抓手,加强项目全过程精细化管控,狠抓项目履约各关键环节,云铜锌业搬迁项目成功投产,包铝新能源项目成功并网,中铝郑州铝业蒸发系统节能改造项目一次带料试车成功并正式投产,印尼100万吨氧化铝EPC总承包项目已具备全厂性能考核条件,国电投扎铝二期、广西强强碳素、红泥坡项目、中铝洛铜宽厚板项目等一批国内重点项目建设稳步推进。
  2.加快科技创新步伐,塑强核心竞争能力
  一是系统布局,全面强化科技研发。在项目引领上,公司前瞻谋划“十五五”研发方向,高效完成了2025年度百余项重点科研立项;在技术突破上,新增20项达到国际先进及以上水平的科技成果,中色科技股份有限公司自主研发的2300mm单机架六辊铝带冷轧机组成功打破国外在超薄罐料板带箔关键装备及工艺上长期垄断;在人才支撑上,制定核心科研团队方案,加快高端人才的培养与引进,新增6名专家成功当选“中铝集团首席工程师”,充分彰显了公司在有色金属领域的雄厚人才实力与技术创新优势。在平台建设方面,中国有色金属工业昆明勘察设计研究院有限公司成功入选工信部第六批产业技术基础公共服务平台“创新成果产业化类”名单;中色科技股份有限公司入选工信部首批制造业数字化转型促进中心建设主体名单,全国仅有62家单位入选,是有色行业4家入选单位之一。
  二是着力推动科技成果转化与产学研协同创新。在成果转化方面,依托“技术+”多元化发展模式,系统实施了2025年科技成果推广计划;持续完善产业化流程与政策保障,加速科技成果产业化进程;举办多场技术交流会,成功打造了“科技营销”新模式,有效加速了技术成果的市场化应用。在产学研协同方面,公司与高校及科研院所制定了年度联合攻关计划,以协同模式突破关键技术;积极主办/承办多项大型行业论坛,强化了与行业协会的交流,显著提升了公司在行业中的影响力和核心竞争力。
  3.扎实推进改革攻坚,筑牢企业发展基石
  一是强化战略引领,系统谋划发展布局。坚持以“科技+国际”战略为导向,统筹推进“十五五”发展规划编制,通过细化任务分解、完善年度执行体系并建立动态跟踪评价机制,切实保障规划落地见效。
  二是聚焦改革攻坚,激发内生发展动能。推动6家“科改企业”深化机制创新,在自主创新能力、运营效率和经营业绩方面实现全面提升,取得2024年国资委“科改行动”考评“1标杆、3优秀、2良好”的优异成绩;优化组织绩效与薪酬分配机制,修订《公司总部绩效考核和薪酬兑现管理办法》,有效增强员工获得感与企业创新活力。公司总部《围绕业务实施流程再造以坚定决心推进组织机构改革》荣获2025年有色金属企业管理现代化创新成果一等奖。
  三是聚力提质增效,夯实经营管理基础。通过低效机构治理与降本增效并举,持续提升发展质量;强化财务基础管理,加快数智化转型,开展专项收款攻坚,着力改善经营性现金流,为企业稳健运营提供坚实保障。 收起▲

产品价格

数据截至(20251210)
["\u5143\/\u5428"]
20251210,4.93,211500.00,-0.20242914979758,-0.70422535211268,20251210
[[20241211,4.93,151050,"SJ"],[20241212,4.95,151050,"SJ"],[20241213,4.79,151050,"SJ"],[20241214,4.79,151050,"SJ"],[20241215,4.79,151050,"SJ"],[20241216,4.85,151050,"SJ"],[20241217,4.71,149700,"SJ"],[20241218,4.75,149250,"SJ"],[20241219,4.77,147900,"SJ"],[20241220,4.59,147600,"SJ"],[20241221,4.59,147600,"SJ"],[20241222,4.59,147600,"SJ"],[20241223,4.52,147450,"SJ"],[20241224,4.53,147450,"SJ"],[20241225,4.49,147600,"SJ"],[20241226,4.46,147600,"SJ"],[20241227,4.57,147300,"SJ"],[20241228,4.57,147300,"SJ"],[20241229,4.57,147300,"SJ"],[20241230,4.48,147300,"SJ"],[20241231,4.41,146700,"SJ"],[20250101,4.41,146700,"SJ"],[20250102,4.27,146700,"SJ"],[20250103,4.17,146700,"SJ"],[20250104,4.17,146700,"SJ"],[20250105,4.17,146700,"SJ"],[20250106,4.19,147300,"SJ"],[20250107,4.23,147900,"SJ"],[20250108,4.23,147900,"SJ"],[20250109,4.15,147450,"SJ"],[20250110,4.08,147600,"SJ"],[20250111,4.08,147600,"SJ"],[20250112,4.08,147600,"SJ"],[20250113,4.12,149100,"SJ"],[20250114,4.24,149700,"SJ"],[20250115,4.2,151650,"SJ"],[20250116,4.26,152100,"SJ"],[20250117,4.3,151800,"SJ"],[20250118,4.3,151800,"SJ"],[20250119,4.3,151800,"SJ"],[20250120,4.29,151800,"SJ"],[20250121,4.19,152400,"SJ"],[20250122,4.16,153300,"SJ"],[20250123,4.17,153300,"SJ"],[20250124,4.2,153300,"SJ"],[20250125,4.2,153300,"SJ"],[20250126,4.2,153300,"SJ"],[20250127,4.18,153300,"SJ"],[20250128,4.18,153300,"SJ"],[20250129,4.18,153300,"SJ"],[20250130,4.18,153300,"SJ"],[20250131,4.18,153300,"SJ"],[20250201,4.18,153300,"SJ"],[20250202,4.18,153300,"SJ"],[20250203,4.18,153300,"SJ"],[20250204,4.18,153300,"SJ"],[20250205,4.21,153300,"SJ"],[20250206,4.24,155250,"SJ"],[20250207,4.28,156900,"SJ"],[20250208,4.28,156900,"SJ"],[20250209,4.28,156900,"SJ"],[20250210,4.36,162000,"SJ"],[20250211,4.31,161400,"SJ"],[20250212,4.32,161400,"SJ"],[20250213,4.35,161100,"SJ"],[20250214,4.31,161100,"SJ"],[20250215,4.31,161100,"SJ"],[20250216,4.31,161100,"SJ"],[20250217,4.36,160500,"SJ"],[20250218,4.29,159750,"SJ"],[20250219,4.4,159750,"SJ"],[20250220,4.3,163950,"SJ"],[20250221,4.26,162900,"SJ"],[20250222,4.26,162900,"SJ"],[20250223,4.26,162900,"SJ"],[20250224,4.42,165300,"SJ"],[20250225,4.37,165300,"SJ"],[20250226,4.39,165300,"SJ"],[20250227,4.38,164250,"SJ"],[20250228,4.34,163950,"SJ"],[20250301,4.34,163950,"SJ"],[20250302,4.34,163950,"SJ"],[20250303,4.35,163500,"SJ"],[20250304,4.34,162300,"SJ"],[20250305,4.34,162600,"SJ"],[20250306,4.38,162000,"SJ"],[20250307,4.41,162000,"SJ"],[20250308,4.41,162000,"SJ"],[20250309,4.41,162000,"SJ"],[20250310,4.37,162750,"SJ"],[20250311,4.39,163200,"SJ"],[20250312,4.4,163200,"SJ"],[20250313,4.33,163500,"SJ"],[20250314,4.4,163500,"SJ"],[20250315,4.4,163500,"SJ"],[20250316,4.4,163500,"SJ"],[20250317,4.43,163500,"SJ"],[20250318,4.41,163500,"SJ"],[20250319,4.38,163500,"SJ"],[20250320,4.41,163500,"SJ"],[20250321,4.48,163200,"SJ"],[20250322,4.48,163200,"SJ"],[20250323,4.48,163200,"SJ"],[20250324,4.44,163200,"SJ"],[20250325,4.55,163200,"SJ"],[20250326,4.57,162450,"SJ"],[20250327,4.56,162450,"SJ"],[20250328,4.56,162450,"SJ"],[20250329,4.56,162450,"SJ"],[20250330,4.56,162450,"SJ"],[20250331,4.56,162900,"SJ"],[20250401,4.64,162450,"SJ"],[20250402,4.68,162450,"SJ"],[20250403,4.65,162450,"SJ"],[20250404,4.65,162450,"SJ"],[20250405,4.65,162450,"SJ"],[20250406,4.65,162450,"SJ"],[20250407,4.19,162450,"SJ"],[20250408,4.18,162450,"SJ"],[20250409,4.41,161700,"SJ"],[20250410,4.7,159750,"SJ"],[20250411,4.72,158400,"SJ"],[20250412,4.72,158400,"SJ"],[20250413,4.72,158400,"SJ"],[20250414,4.88,158700,"SJ"],[20250415,4.88,158700,"SJ"],[20250416,4.76,157500,"SJ"],[20250417,5.24,156450,"SJ"],[20250418,5.76,154950,"SJ"],[20250419,5.76,154950,"SJ"],[20250420,5.76,154950,"SJ"],[20250421,5.47,154350,"SJ"],[20250422,4.95,153600,"SJ"],[20250423,4.73,152400,"SJ"],[20250424,4.6,151200,"SJ"],[20250425,4.58,150000,"SJ"],[20250426,4.58,150000,"SJ"],[20250427,4.58,150000,"SJ"],[20250428,4.47,150150,"SJ"],[20250429,4.44,150150,"SJ"],[20250430,4.36,150750,"SJ"],[20250501,4.36,150750,"SJ"],[20250502,4.36,150750,"SJ"],[20250503,4.36,150750,"SJ"],[20250504,4.36,150750,"SJ"],[20250505,4.36,150750,"SJ"],[20250506,4.48,150900,"SJ"],[20250507,4.48,151800,"SJ"],[20250508,4.52,153750,"SJ"],[20250509,4.44,155250,"SJ"],[20250510,4.44,155250,"SJ"],[20250511,4.44,155250,"SJ"],[20250512,4.47,155550,"SJ"],[20250513,4.47,161250,"SJ"],[20250514,4.49,160350,"SJ"],[20250515,4.48,160350,"SJ"],[20250516,4.45,160350,"SJ"],[20250517,4.45,160350,"SJ"],[20250518,4.45,160350,"SJ"],[20250519,4.56,159900,"SJ"],[20250520,4.52,158400,"SJ"],[20250521,4.52,158400,"SJ"],[20250522,4.44,158100,"SJ"],[20250523,4.36,158100,"SJ"],[20250524,4.36,158100,"SJ"],[20250525,4.36,158100,"SJ"],[20250526,4.4,160650,"SJ"],[20250527,4.39,160200,"SJ"],[20250528,4.36,159750,"SJ"],[20250529,4.42,159750,"SJ"],[20250530,4.41,161100,"SJ"],[20250531,4.41,161100,"SJ"],[20250601,4.41,161100,"SJ"],[20250602,4.41,161100,"SJ"],[20250603,4.45,161050,"SJ"],[20250604,4.46,160800,"SJ"],[20250605,4.47,162150,"SJ"],[20250606,4.5,164700,"SJ"],[20250607,4.5,164700,"SJ"],[20250608,4.5,164700,"SJ"],[20250609,4.5,164700,"SJ"],[20250610,4.45,164700,"SJ"],[20250611,4.53,164700,"SJ"],[20250612,4.49,163650,"SJ"],[20250613,4.43,163050,"SJ"],[20250614,4.43,163050,"SJ"],[20250615,4.43,163050,"SJ"],[20250616,4.45,163050,"SJ"],[20250617,4.47,163050,"SJ"],[20250618,4.43,161550,"SJ"],[20250619,4.34,161850,"SJ"],[20250620,4.37,163800,"SJ"],[20250621,4.37,163800,"SJ"],[20250622,4.37,163800,"SJ"],[20250623,4.41,163500,"SJ"],[20250624,4.52,163500,"SJ"],[20250625,4.62,163500,"SJ"],[20250626,4.55,163500,"SJ"],[20250627,4.59,163200,"SJ"],[20250628,4.59,163200,"SJ"],[20250629,4.59,163200,"SJ"],[20250630,4.57,162900,"SJ"],[20250701,4.56,163650,"SJ"],[20250702,4.67,163650,"SJ"],[20250703,4.62,163650,"SJ"],[20250704,4.57,164250,"SJ"],[20250705,4.57,164250,"SJ"],[20250706,4.57,164250,"SJ"],[20250707,4.57,165750,"SJ"],[20250708,4.59,166650,"SJ"],[20250709,4.63,166650,"SJ"],[20250710,4.74,166500,"SJ"],[20250711,5.21,167100,"SJ"],[20250712,5.21,167100,"SJ"],[20250713,5.21,167100,"SJ"],[20250714,5,174900,"SJ"],[20250715,4.89,172500,"SJ"],[20250716,4.87,171750,"SJ"],[20250717,4.81,174750,"SJ"],[20250718,4.88,174450,"SJ"],[20250719,4.88,174450,"SJ"],[20250720,4.88,174450,"SJ"],[20250721,5.01,176250,"SJ"],[20250722,5.11,175950,"SJ"],[20250723,4.99,179250,"SJ"],[20250724,5.11,190500,"SJ"],[20250725,4.96,187500,"SJ"],[20250726,4.96,187500,"SJ"],[20250727,4.96,187500,"SJ"],[20250728,4.91,190500,"SJ"],[20250729,4.94,187500,"SJ"],[20250730,4.9,192750,"SJ"],[20250731,4.81,192000,"SJ"],[20250801,4.83,192000,"SJ"],[20250802,4.83,192000,"SJ"],[20250803,4.83,192000,"SJ"],[20250804,4.81,193500,"SJ"],[20250805,4.84,193500,"SJ"],[20250806,4.91,193200,"SJ"],[20250807,4.94,192450,"SJ"],[20250808,5.14,192000,"SJ"],[20250809,5.14,192000,"SJ"],[20250810,5.14,192000,"SJ"],[20250811,5.14,192750,"SJ"],[20250812,5.14,194700,"SJ"],[20250813,5.15,195300,"SJ"],[20250814,5.04,198000,"SJ"],[20250815,5.08,203250,"SJ"],[20250816,5.08,203250,"SJ"],[20250817,5.08,203250,"SJ"],[20250818,5.05,216750,"SJ"],[20250819,4.99,231750,"SJ"],[20250820,5.05,229200,"SJ"],[20250821,5.03,230250,"SJ"],[20250822,5.05,228750,"SJ"],[20250823,5.05,228750,"SJ"],[20250824,5.05,228750,"SJ"],[20250825,5.18,228750,"SJ"],[20250826,5.2,223500,"SJ"],[20250827,5.09,224250,"SJ"],[20250828,5.12,224250,"SJ"],[20250829,4.99,223500,"SJ"],[20250830,4.99,223500,"SJ"],[20250831,4.99,223500,"SJ"],[20250901,5.03,223500,"SJ"],[20250902,4.98,223200,"SJ"],[20250903,4.82,222000,"SJ"],[20250904,4.81,220500,"SJ"],[20250905,4.87,218250,"SJ"],[20250906,4.87,218250,"SJ"],[20250907,4.87,218250,"SJ"],[20250908,4.92,215250,"SJ"],[20250909,4.9,213750,"SJ"],[20250910,4.87,210000,"SJ"],[20250911,4.92,206250,"SJ"],[20250912,5.01,211500,"SJ"],[20250913,5.01,211500,"SJ"],[20250914,5.01,211500,"SJ"],[20250915,4.97,213000,"SJ"],[20250916,4.95,211500,"SJ"],[20250917,4.93,210000,"SJ"],[20250918,4.73,210000,"SJ"],[20250919,4.76,210000,"SJ"],[20250920,4.76,210000,"SJ"],[20250921,4.76,210000,"SJ"],[20250922,4.69,210750,"SJ"],[20250923,4.63,210750,"SJ"],[20250924,4.65,208050,"SJ"],[20250925,4.63,207750,"SJ"],[20250926,4.64,206250,"SJ"],[20250927,4.64,206250,"SJ"],[20250928,4.64,206250,"SJ"],[20250929,4.78,204750,"SJ"],[20250930,4.74,204750,"SJ"],[20251001,4.74,204750,"SJ"],[20251002,4.74,204750,"SJ"],[20251003,4.74,204750,"SJ"],[20251004,4.74,204750,"SJ"],[20251005,4.74,204750,"SJ"],[20251006,4.74,204750,"SJ"],[20251007,4.74,204750,"SJ"],[20251008,4.74,204750,"SJ"],[20251009,4.92,204750,"SJ"],[20251010,5.02,204750,"SJ"],[20251011,5.02,204750,"SJ"],[20251012,5.02,204750,"SJ"],[20251013,5.05,196500,"SJ"],[20251014,5.11,195000,"SJ"],[20251015,5.19,192000,"SJ"],[20251016,5.26,189000,"SJ"],[20251017,5.16,186000,"SJ"],[20251018,5.16,186000,"SJ"],[20251019,5.16,186000,"SJ"],[20251020,5.16,185250,"SJ"],[20251021,5.39,185250,"SJ"],[20251022,5.93,185250,"SJ"],[20251023,5.7,184500,"SJ"],[20251024,5.41,182700,"SJ"],[20251025,5.41,182700,"SJ"],[20251026,5.41,182700,"SJ"],[20251027,5.39,184500,"SJ"],[20251028,5.29,184500,"SJ"],[20251029,5.4,186750,"SJ"],[20251030,5.41,198000,"SJ"],[20251031,5.29,193500,"SJ"],[20251101,5.29,193500,"SJ"],[20251102,5.29,193500,"SJ"],[20251103,5.33,199500,"SJ"],[20251104,5.29,199950,"SJ"],[20251105,5.35,199500,"SJ"],[20251106,5.54,199200,"SJ"],[20251107,5.46,203250,"SJ"],[20251108,5.46,203250,"SJ"],[20251109,5.46,203250,"SJ"],[20251110,5.66,204750,"SJ"],[20251111,5.61,204750,"SJ"],[20251112,5.63,203250,"SJ"],[20251113,5.8,199500,"SJ"],[20251114,5.7,200250,"SJ"],[20251115,5.7,200250,"SJ"],[20251116,5.7,200250,"SJ"],[20251117,5.63,199950,"SJ"],[20251118,5.47,199950,"SJ"],[20251119,5.43,201750,"SJ"],[20251120,5.45,203250,"SJ"],[20251121,5.16,201000,"SJ"],[20251122,5.16,201000,"SJ"],[20251123,5.16,201000,"SJ"],[20251124,5.25,201900,"SJ"],[20251125,5.21,201900,"SJ"],[20251126,5.29,202500,"SJ"],[20251127,5.21,204450,"SJ"],[20251128,5.19,208050,"SJ"],[20251129,5.19,208050,"SJ"],[20251130,5.19,208050,"SJ"],[20251201,5.22,219000,"SJ"],[20251202,5.1,219000,"SJ"],[20251203,5.09,214500,"SJ"],[20251204,5.04,214500,"SJ"],[20251205,5.18,213000,"SJ"],[20251206,5.18,213000,"SJ"],[20251207,5.18,213000,"SJ"],[20251208,5.07,214500,"SJ"],[20251209,4.94,213000,"SJ"],[20251210,4.93,211500,"SJ"]]
null