换肤

中国石油

i问董秘
企业号

601857

主营介绍

  • 主营业务:

    原油及天然气的勘探、开发、生产、输送和销售及新能源业务;原油及石油产品的炼制,基本及衍生化工产品、其他化工产品的生产和销售及新材料业务;炼油产品和非油品的销售以及贸易业务;天然气的输送及销售业务。

  • 产品类型:

    油气、新能源、炼油化工和新材料、天然气

  • 产品名称:

    油气 、 新能源 、 炼油化工和新材料 、 天然气

  • 经营范围:

    石油天然气勘查、开采(有效期以许可证为准);原油的仓储、销售;成品油的销售;陆上采油(气)、海上采油(气)、钻井、物探、测井、录井、井下作业、油建、储运、海油工程、危险化学品的生产(有效期至2017年10月13日);预包装食品、乳制品(不含婴幼儿配方乳粉)销售(限取得经营许可证的分支机构经营,其经营内容和经营期限以许可证为准);烟的销售(仅限取得烟草专卖零售许可证的分支机构经营,其经营内容和经营期限以许可证为准);燃气经营(限取得燃气经营许可证的分支机构经营,经营项目及有效期以许可证为准);危险化学品经营(限取得危险化学品经营许可证的分支机构经营,经营项目及有效期以许可证为准);住宿、报纸期刊图书的零售、音像制品经营,水路运输,道路运输、运输代理、船舶代理、三类汽车维修(以上仅限取得经营许可证的分支机构经营,其经营内容和经营期限以许可证为准);石油天然气管道建设、运营;石油勘查、开采和石油化工及相关工程的技术开发、咨询、服务;进出口业务;炼油;石油化工、化工产品生产与销售;管道生产建设所需物资设备、器材、润滑油、汽车零配件、日用百货、农用物资的销售;房屋和机械设备的租赁;纺织服装、文体用品、五金家具建材、家用电器电子产品、充值卡、计生用品、劳保用品的零售;彩票代理销售、代理收取水电公用事业费、票务代理、车辆过秤服务,广告业务、汽车清洗服务。(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:2025-10-31 
业务名称 2025-09-30 2025-06-30 2025-03-31 2024-12-31 2024-09-30
天然气销售分部营业收入(元) 4473.38亿 - - 5926.90亿 4248.55亿
油气和新能源分部营业收入(元) 6223.90亿 - - 9068.13亿 6784.52亿
炼油化工和新材料分部营业收入(元) 8260.56亿 - - 1.19万亿 9238.88亿
销售分部营业收入(元) 1.77万亿 1.17万亿 - 2.45万亿 1.89万亿
产量:乙烯(千吨) 6688.00 4473.00 2271.00 - 6356.00
产量:原油(百桶) 714.30万 476.40万 240.20万 941.80万 708.30万
产量:原油:境内(百桶) 591.30万 395.20万 197.90万 777.00万 585.40万
产量:原油:境外(百桶) 123.00万 81.20万 42.30万 164.80万 122.90万
产量:可销售天然气(十立方英尺) 3977.20亿 2683.60亿 1361.30亿 5133.80亿 -
产量:可销售天然气:境内(十立方英尺) 3858.20亿 2602.60亿 1321.30亿 4956.80亿 3666.90亿
产量:可销售天然气:境外(十立方英尺) 119.00亿 81.00亿 40.00亿 177.00亿 136.90亿
产量:合成树脂(千吨) 1.03万 6938.00 3399.00 1.33万 9850.00
产量:合成橡胶(千吨) 804.00 542.00 282.00 1007.00 730.00
产量:合成纤维原料及聚合物(千吨) 987.00 667.00 329.00 1165.00 866.00
产量:尿素(千吨) 1834.00 1296.00 689.00 2930.00 2218.00
产量:柴油(千吨) 4.01万 2.66万 1.24万 5.44万 3.99万
产量:汽油(千吨) 3.47万 2.34万 1.15万 4.81万 3.64万
产量:汽油、煤油、柴油(千吨) 8.96万 - 2.86万 11.99万 8.99万
产量:油气当量(百桶) 1377.20万 923.60万 467.00万 1797.40万 1342.30万
产量:油气当量:境内(百桶) 1234.30万 828.90万 418.10万 1603.20万 1196.50万
产量:油气当量:境外(百桶) 142.80万 94.70万 48.90万 194.20万 145.80万
产量:煤油(千吨) 1.48万 9631.00 4632.00 1.74万 1.35万
加工量:原油(百桶) 1040.60万 694.30万 337.30万 1378.40万 1036.20万
发电量:风光(千瓦时) 57.90亿 36.90亿 16.80亿 - 33.60亿
销量:天然气(立方米) 2185.41亿 1514.95亿 864.42亿 2877.53亿 2098.20亿
销量:天然气:境内(立方米) 1708.92亿 - 699.14亿 2278.33亿 1629.64亿
销量:柴油(千吨) 5.48万 3.54万 1.61万 7.42万 5.46万
销量:柴油:境内(千吨) 4.44万 2.89万 1.27万 5.88万 4.32万
销量:汽油(千吨) 4.79万 3.09万 1.56万 6.41万 4.91万
销量:汽油:境内(千吨) 3.68万 2.44万 1.23万 4.94万 3.80万
销量:汽油、煤油、柴油(千吨) 12.09万 - 3.68万 15.90万 11.99万
销量:汽油、煤油、柴油:境内(千吨) 8.96万 - 2.75万 11.91万 8.96万
销量:煤油(千吨) 1.82万 1.15万 5064.00 2.07万 1.61万
销量:煤油:境内(千吨) 8495.00 5370.00 2480.00 1.09万 8424.00
天然气销售营业收入(元) - 3109.43亿 - - -
天然气销售营业收入同比增长率(%) - 4.30 - - -
油气和新能源营业收入(元) - 4226.67亿 - - -
油气和新能源营业收入同比增长率(%) - -6.30 - - -
炼油化工和新材料营业收入(元) - 5541.70亿 - - -
炼油化工和新材料营业收入同比增长率(%) - -12.80 - - -
销售分部营业收入同比增长率(%) - -7.80 - -2.90 -
产量:汽、煤、柴油(千吨) - 5.96万 - - -
销售均价:原油(元/吨) - 3690.00 - 3876.00 -
销售均价:天然气(元/千立方米) - 2334.00 - 2277.00 -
销售均价:柴油(元/吨) - 6213.00 - 6632.00 -
销售均价:汽油(元/吨) - 7742.00 - 8155.00 -
销售均价:润滑油(元/吨) - 7999.00 - 8330.00 -
销售均价:煤油(元/吨) - 5011.00 - 5554.00 -
销售均价:聚丙烯(元/吨) - 6935.00 - 6827.00 -
销售均价:聚乙烯(元/吨) - 7132.00 - 7448.00 -
销量:原油(千吨) - 7.11万 - 15.56万 -
销量:汽、煤、柴油(千吨) - 7.78万 - - -
销量:汽、煤、柴油:境内(千吨) - 5.86万 - - -
销量:润滑油(千吨) - 1003.00 - 1890.00 -
销量:聚丙烯(吨) - 162.10万 - 378.30万 -
销量:聚乙烯(千吨) - 3791.00 - 6377.00 -
产量:成品油(吨) - 5957.20万 - 1.20亿 -
产量:新材料(吨) - 166.50万 - - -
钻井量:正在钻探净井数(口) - - - 487.00 -
钻井量:多层完井数(口) - - - 5783.00 -
发电量:风光发电(千瓦时) - - - 47.20亿 -
装机容量:新增风光发电(千瓦) - - - 495.40万 -
供暖面积:新签面积(平方米) - - - 7512.00万 -
储量:原油:证实(百桶) - - - 6183.00万 -
储量:原油:证实已开发(百桶) - - - 4991.00万 -
储量:天然气:证实(十立方英尺) - - - 7.28万亿 -
储量:天然气:证实已开发(十立方英尺) - - - 4.16万亿 -
加工量:原油:本集团油气业务生产的原油(百桶) - - - 700.10万 -
产量:化工产品商品(吨) - - - 3898.10万 -
产量:化工新材料(吨) - - - 204.50万 -
产量:乙醇(千吨) - - - 8652.00 -
加油量:单站加油量(吨/日) - - - 9.05 -
加油站数量(座) - - - 2.24万 -
门店数量:便利店数量(座) - - - 1.97万 -
加油站数量:自营(座) - - - 2.04万 -
天然气销售分部营业收入同比增长率(%) - - - 5.60 8.20
油气和新能源分部营业收入同比增长率(%) - - - 1.30 4.70
海外业务营业收入(元) - - - 9637.81亿 -
炼油化工和新材料分部营业收入同比增长率(%) - - - -2.30 2.30

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2大客户:共销售了2675.41亿元,占营业收入的9.00%
  • 中国石油化工集团有限公司及其附属公司
  • 中国石油集团及其附属公司
  • 其他
客户名称 销售额(元) 占比
中国石油化工集团有限公司及其附属公司
1486.34亿 5.00%
中国石油集团及其附属公司
470.26亿 2.00%
前2大客户:共销售了2240.36亿元,占营业收入的8.00%
  • 中国石油化工集团有限公司及其附属公司
  • 中国石油集团及其附属公司
  • 其他
客户名称 销售额(元) 占比
中国石油化工集团有限公司及其附属公司
1267.34亿 4.00%
中国石油集团及其附属公司
412.93亿 2.00%
前2大客户:共销售了2024.24亿元,占营业收入的6.00%
  • 中国石油化工集团有限公司及其附属公司
  • 中国石油集团及其附属公司
  • 其他
客户名称 销售额(元) 占比
中国石油化工集团有限公司及其附属公司
1213.12亿 4.00%
中国石油集团及其附属公司
811.12亿 2.00%
前2大客户:共销售了2055.58亿元,占营业收入的8.00%
  • 中国石油化工集团有限公司及其附属公司
  • 中国石油集团及其附属公司
  • 其他
客户名称 销售额(元) 占比
中国石油化工集团有限公司及其附属公司
1365.00亿 5.00%
中国石油集团及其附属公司
690.58亿 3.00%
前2大客户:共销售了1622.59亿元,占营业收入的8.00%
  • 中国石油化工股份有限公司
  • 中国石油集团及其附属公司
  • 其他
客户名称 销售额(元) 占比
中国石油化工股份有限公司
986.36亿 5.00%
中国石油集团及其附属公司
636.23亿 3.00%

董事会经营评述

  一、业绩回顾
  2025年前三季度,面对贸易不确定性影响,世界经济增速有所减缓,中国经济延续稳中有进发展态势,国内生产总值(GDP)比上年同期增长5.2%。国际原油市场供需总体宽松,国际油价震荡下行,北海布伦特原油现货平均价格为70.93美元/桶,比上年同期的82.79美元/桶下降14.3%;美国西德克萨斯中质原油现货平均价格为66.73美元/桶,比上年同期的77.71美元/桶下降14.1%。国内成品油市场需求减少,国内天然气消费增速放缓。
  本集团积极应对国内外宏观经济形势和能源、化工市场变化,及时调整优化生产经营策略,持续加强油气勘探开发和增储上产力度,深入推动炼化转型升级,积极开... 查看全部▼

  一、业绩回顾
  2025年前三季度,面对贸易不确定性影响,世界经济增速有所减缓,中国经济延续稳中有进发展态势,国内生产总值(GDP)比上年同期增长5.2%。国际原油市场供需总体宽松,国际油价震荡下行,北海布伦特原油现货平均价格为70.93美元/桶,比上年同期的82.79美元/桶下降14.3%;美国西德克萨斯中质原油现货平均价格为66.73美元/桶,比上年同期的77.71美元/桶下降14.1%。国内成品油市场需求减少,国内天然气消费增速放缓。
  本集团积极应对国内外宏观经济形势和能源、化工市场变化,及时调整优化生产经营策略,持续加强油气勘探开发和增储上产力度,深入推动炼化转型升级,积极开展精细化市场营销,统筹布局风光发电、地热、氢能等新能源业务,扎实推进安全环保、提质增效、改革创新,生产经营保持平稳运行,经营业绩好于预期。2025年前三季度,本集团原油平均实现价格为65.55美元/桶,比上年同期的76.88美元/桶下降14.7%;国内天然气平均销售价格为8.81美元/千立方英尺,比上年同期的8.90美元/千立方英尺下降1.0%。按国际财务报告会计准则,2025年前三季度,本集团实现营业收入人民币21,692.56亿元;实现归属于母公司股东的净利润人民币1,262.94亿元,比上年同期的人民币1,327.88亿元下降4.9%,其中第三季度实现归属于母公司股东的净利润人民币422.87亿元,环比增长13.7%;财务状况健康良好。
  油气和新能源业务坚持高效勘探、效益开发,进一步加大国内勘探开发力度,持续优化海外业务结构和资产布局,努力推动油气增储上产,大力加强油气生产成本管控,因地制宜发展新质生产力,新能源业务保持高速增长势头。2025年前三季度,本集团原油产量714.3百万桶,比上年同期的708.3百万桶增长0.8%,其中国内原油产量591.3百万桶,比上年同期的585.4百万桶增长1.0%,海外原油产量123.0百万桶,比上年同期的122.9百万桶略有增长;本集团可销售天然气产量3,977.2十亿立方英尺,比上年同期的3,803.8十亿立方英尺增长4.6%,其中国内可销售天然气产量3,858.2十亿立方英尺,比上年同期的3,666.9十亿立方英尺增长5.2%,保持较快增长势头,海外可销售天然气产量119.0十亿立方英尺,比上年同期的136.9十亿立方英尺有所下降,主要是由于部分海外项目产量自然递减;本集团油气当量产量1,377.2百万桶,比上年同期的1,342.3百万桶增长2.6%,其中国内油气当量产量1,234.3百万桶,比上年同期的1,196.5百万桶增长3.2%,海外油气当量产量142.8百万桶,比上年同期的145.8百万桶下降2.0%。本集团持续加强成本费用管控,2025年前三季度油气单位操作成本10.79美元/桶,比上年同期的11.49美元/桶下降6.1%。2025年前三季度,油气和新能源分部实现营业收入人民币6,223.90亿元,实现经营利润人民币1,251.03亿元。
  炼油化工和新材料业务坚持以市场为导向和高端、绿色、智能方向,持续优化装置运行和产品结构,深入推进转型升级,逐步迈向炼化生精材产业链中高端,吉林石化公司炼油化工转型升级项目核心乙烯装置一次开车成功,广西石化公司、蓝海新材料公司等转型升级项目稳步推进。2025年前三季度,本集团共加工原油1,040.6百万桶,比上年同期的1,036.2百万桶增长0.4%;化工产品商品量2,959.0万吨,比上年同期的2,864.3万吨增长3.3%,其中合成纤维原料及聚合物、合成橡胶产量分别增长14.0%和10.1%,新材料产量增长59.4%。2025年前三季度,炼油化工和新材料分部实现营业收入人民币8,260.56亿元,实现经营利润人民币162.40亿元,比上年同期的人民币152.80亿元增利人民币9.60亿元,其中炼油业务实现经营利润人民币144.53亿元,比上年同期的人民币117.81亿元增利人民币26.72亿元;化工业务实现经营利润人民币17.87亿元。
  销售业务克服成品油市场需求下降影响,坚持保销量、保份额、保效益,分产品、分市场有针对性制定差异化、精细化营销策略,努力扩销降库,保障原油产业链顺畅运行和效益最大化;大力发展非油和车用LNG加注业务,努力开发效益增长点;不断提升国际贸易运营能力,推动产业链降本增效。2025年前三季度,本集团销售汽油、煤油、柴油12,087.6万吨,比上年同期的11,988.6万吨增长0.8%,其中国内销售汽油、煤油、柴油8,964.0万吨,比上年同期的8,959.6万吨稳中有增。2025年前三季度,销售分部实现营业收入人民币17,739.44亿元,实现经营利润人民币116.26亿元。
  天然气销售业务统筹国内和国际、长约和现货,持续优化资源池结构,努力控制综合采购成本;持续加大营销力度,不断提升高端高效市场销量占比;积极运用线上销售等机制,努力提升销售效益;大力开发直销客户和终端销售业务。2025年前三季度,本集团销售天然气2,185.41亿立方米,比上年同期的2,098.20亿立方米增长4.2%,其中国内销售天然气1,708.92亿立方米,比上年同期的1,629.64亿立方米增长4.9%。2025年前三季度,天然气销售分部实现营业收入人民币4,473.38亿元,比上年同期的人民币4,248.55亿元增长5.3%;实现经营利润人民币312.79亿元,比上年同期的人民币252.68亿元增利人民币60.11亿元。 收起▲

产品价格

数据截至(20251209)
["\u7f8e\u5143\/\u767e\u4e07\u82f1\u70ed\u5355\u4f4d"]
20251209,9.72,4.91,-1.3197969543147,0,20251209
[[20241210,8.36,3.163,"SJ"],[20241211,8.45,3.378,"SJ"],[20241212,8.45,3.455,"SJ"],[20241213,8.28,3.28,"SJ"],[20241214,8.28,3.28,"SJ"],[20241215,8.28,3.28,"SJ"],[20241216,8.45,3.214,"SJ"],[20241217,8.48,3.308,"SJ"],[20241218,8.51,3.374,"SJ"],[20241219,8.42,3.584,"SJ"],[20241220,8.34,3.748,"SJ"],[20241221,8.34,3.748,"SJ"],[20241222,8.34,3.748,"SJ"],[20241223,8.58,3.656,"SJ"],[20241224,8.78,3.946,"SJ"],[20241225,9.02,3.946,"SJ"],[20241226,8.97,3.715,"SJ"],[20241227,8.92,3.514,"SJ"],[20241228,8.92,3.514,"SJ"],[20241229,8.92,3.514,"SJ"],[20241230,9,3.936,"SJ"],[20241231,8.94,3.633,"SJ"],[20250101,8.94,3.633,"SJ"],[20250102,8.77,3.66,"SJ"],[20250103,8.85,3.354,"SJ"],[20250104,8.85,3.354,"SJ"],[20250105,8.85,3.354,"SJ"],[20250106,8.91,3.672,"SJ"],[20250107,8.84,3.449,"SJ"],[20250108,9.05,3.651,"SJ"],[20250109,8.82,3.701,"SJ"],[20250110,8.75,3.989,"SJ"],[20250111,8.75,3.989,"SJ"],[20250112,8.75,3.989,"SJ"],[20250113,8.87,3.934,"SJ"],[20250114,8.9,3.968,"SJ"],[20250115,8.86,4.083,"SJ"],[20250116,9,4.258,"SJ"],[20250117,8.83,3.948,"SJ"],[20250118,8.83,3.948,"SJ"],[20250119,8.83,3.948,"SJ"],[20250120,8.57,3.948,"SJ"],[20250121,8.45,3.756,"SJ"],[20250122,8.23,3.96,"SJ"],[20250123,8.26,3.945,"SJ"],[20250124,8.22,4.027,"SJ"],[20250125,8.22,4.027,"SJ"],[20250126,8.22,4.027,"SJ"],[20250127,8.33,3.697,"SJ"],[20250128,8.33,3.471,"SJ"],[20250129,8.33,3.535,"SJ"],[20250130,8.33,3.047,"SJ"],[20250131,8.33,3.044,"SJ"],[20250201,8.33,3.044,"SJ"],[20250202,8.33,3.044,"SJ"],[20250203,8.33,3.352,"SJ"],[20250204,8.33,3.253,"SJ"],[20250205,8.15,3.36,"SJ"],[20250206,8.2,3.408,"SJ"],[20250207,8.26,3.309,"SJ"],[20250208,8.26,3.309,"SJ"],[20250209,8.26,3.309,"SJ"],[20250210,8.23,3.444,"SJ"],[20250211,8.29,3.519,"SJ"],[20250212,8.28,3.565,"SJ"],[20250213,8.23,3.628,"SJ"],[20250214,8.11,3.725,"SJ"],[20250215,8.11,3.725,"SJ"],[20250216,8.11,3.725,"SJ"],[20250217,8.06,3.725,"SJ"],[20250218,8.07,4.007,"SJ"],[20250219,7.98,4.28,"SJ"],[20250220,8.01,4.152,"SJ"],[20250221,7.99,4.234,"SJ"],[20250222,7.99,4.234,"SJ"],[20250223,7.99,4.234,"SJ"],[20250224,7.9,3.994,"SJ"],[20250225,7.81,4.174,"SJ"],[20250226,7.79,3.906,"SJ"],[20250227,7.88,3.934,"SJ"],[20250228,7.86,3.834,"SJ"],[20250301,7.86,3.834,"SJ"],[20250302,7.86,3.834,"SJ"],[20250303,7.83,4.122,"SJ"],[20250304,7.62,4.35,"SJ"],[20250305,7.65,4.45,"SJ"],[20250306,7.65,4.302,"SJ"],[20250307,7.69,4.399,"SJ"],[20250308,7.69,4.399,"SJ"],[20250309,7.69,4.399,"SJ"],[20250310,7.66,4.491,"SJ"],[20250311,7.7,4.453,"SJ"],[20250312,7.67,4.084,"SJ"],[20250313,7.82,4.111,"SJ"],[20250314,7.84,4.104,"SJ"],[20250315,7.84,4.104,"SJ"],[20250316,7.84,4.104,"SJ"],[20250317,7.92,4.018,"SJ"],[20250318,7.9,4.052,"SJ"],[20250319,7.88,4.247,"SJ"],[20250320,7.95,3.975,"SJ"],[20250321,7.96,3.98,"SJ"],[20250322,7.96,3.98,"SJ"],[20250323,7.96,3.98,"SJ"],[20250324,7.99,3.914,"SJ"],[20250325,8.08,3.84,"SJ"],[20250326,8.11,3.861,"SJ"],[20250327,8.18,3.95,"SJ"],[20250328,8.08,4.065,"SJ"],[20250329,8.08,4.065,"SJ"],[20250330,8.08,4.065,"SJ"],[20250331,8.22,4.119,"SJ"],[20250401,8.25,3.951,"SJ"],[20250402,8.17,4.055,"SJ"],[20250403,8.14,4.138,"SJ"],[20250404,8.14,3.837,"SJ"],[20250405,8.14,3.837,"SJ"],[20250406,8.14,3.837,"SJ"],[20250407,7.34,3.655,"SJ"],[20250408,7.7,3.465,"SJ"],[20250409,7.54,3.816,"SJ"],[20250410,7.58,3.557,"SJ"],[20250411,7.56,3.527,"SJ"],[20250412,7.56,3.527,"SJ"],[20250413,7.56,3.527,"SJ"],[20250414,7.69,3.325,"SJ"],[20250415,7.75,3.329,"SJ"],[20250416,7.98,3.247,"SJ"],[20250417,7.99,3.245,"SJ"],[20250418,7.99,3.245,"SJ"],[20250419,7.99,3.245,"SJ"],[20250420,7.99,3.245,"SJ"],[20250421,7.94,3.016,"SJ"],[20250422,8.01,3.007,"SJ"],[20250423,8,3.022,"SJ"],[20250424,8,2.93,"SJ"],[20250425,7.96,2.937,"SJ"],[20250426,7.96,2.937,"SJ"],[20250427,7.96,2.937,"SJ"],[20250428,8.02,3.17,"SJ"],[20250429,7.94,3.386,"SJ"],[20250430,7.99,3.326,"SJ"],[20250501,7.99,3.479,"SJ"],[20250502,7.99,3.63,"SJ"],[20250503,7.99,3.63,"SJ"],[20250504,7.99,3.63,"SJ"],[20250505,7.99,3.55,"SJ"],[20250506,7.96,3.463,"SJ"],[20250507,8.1,3.621,"SJ"],[20250508,8.05,3.592,"SJ"],[20250509,8.1,3.795,"SJ"],[20250510,8.1,3.795,"SJ"],[20250511,8.1,3.795,"SJ"],[20250512,8.14,3.646,"SJ"],[20250513,8.2,3.647,"SJ"],[20250514,8.33,3.492,"SJ"],[20250515,8.28,3.362,"SJ"],[20250516,8.15,3.334,"SJ"],[20250517,8.15,3.334,"SJ"],[20250518,8.15,3.334,"SJ"],[20250519,8.18,3.113,"SJ"],[20250520,8.2,3.427,"SJ"],[20250521,8.27,3.368,"SJ"],[20250522,8.3,3.253,"SJ"],[20250523,8.18,3.334,"SJ"],[20250524,8.18,3.334,"SJ"],[20250525,8.18,3.334,"SJ"],[20250526,8.19,3.334,"SJ"],[20250527,8.17,3.398,"SJ"],[20250528,8.34,3.204,"SJ"],[20250529,8.31,3.522,"SJ"],[20250530,8.29,3.447,"SJ"],[20250531,8.29,3.447,"SJ"],[20250601,8.29,3.447,"SJ"],[20250602,8.29,3.694,"SJ"],[20250603,8.3,3.722,"SJ"],[20250604,8.39,3.716,"SJ"],[20250605,8.39,3.677,"SJ"],[20250606,8.51,3.784,"SJ"],[20250607,8.51,3.784,"SJ"],[20250608,8.51,3.784,"SJ"],[20250609,8.63,3.635,"SJ"],[20250610,8.72,3.533,"SJ"],[20250611,8.85,3.507,"SJ"],[20250612,8.88,3.492,"SJ"],[20250613,8.99,3.581,"SJ"],[20250614,8.99,3.581,"SJ"],[20250615,8.99,3.581,"SJ"],[20250616,9.02,3.748,"SJ"],[20250617,9.18,3.851,"SJ"],[20250618,9.18,3.989,"SJ"],[20250619,9.25,3.989,"SJ"],[20250620,9.16,3.847,"SJ"],[20250621,9.16,3.847,"SJ"],[20250622,9.16,3.847,"SJ"],[20250623,9.09,3.698,"SJ"],[20250624,8.96,3.537,"SJ"],[20250625,8.69,3.406,"SJ"],[20250626,8.74,3.261,"SJ"],[20250627,8.62,3.739,"SJ"],[20250628,8.62,3.739,"SJ"],[20250629,8.62,3.739,"SJ"],[20250630,8.55,3.456,"SJ"],[20250701,8.64,3.415,"SJ"],[20250702,8.6,3.488,"SJ"],[20250703,8.55,3.409,"SJ"],[20250704,8.6,3.409,"SJ"],[20250705,8.6,3.409,"SJ"],[20250706,8.6,3.409,"SJ"],[20250707,8.53,3.412,"SJ"],[20250708,8.57,3.34,"SJ"],[20250709,8.58,3.214,"SJ"],[20250710,8.66,3.337,"SJ"],[20250711,8.65,3.314,"SJ"],[20250712,8.65,3.314,"SJ"],[20250713,8.65,3.314,"SJ"],[20250714,8.88,3.466,"SJ"],[20250715,8.93,3.523,"SJ"],[20250716,8.98,3.551,"SJ"],[20250717,8.91,3.542,"SJ"],[20250718,8.91,3.565,"SJ"],[20250719,8.91,3.565,"SJ"],[20250720,8.91,3.565,"SJ"],[20250721,8.93,3.325,"SJ"],[20250722,9.01,3.252,"SJ"],[20250723,8.94,3.077,"SJ"],[20250724,8.79,3.094,"SJ"],[20250725,8.67,3.11,"SJ"],[20250726,8.67,3.11,"SJ"],[20250727,8.67,3.11,"SJ"],[20250728,8.56,2.988,"SJ"],[20250729,8.72,3.081,"SJ"],[20250730,8.88,3.045,"SJ"],[20250731,8.87,3.106,"SJ"],[20250801,8.51,3.083,"SJ"],[20250802,8.51,3.083,"SJ"],[20250803,8.51,3.083,"SJ"],[20250804,8.47,2.932,"SJ"],[20250805,8.59,3.01,"SJ"],[20250806,8.64,3.077,"SJ"],[20250807,8.68,3.067,"SJ"],[20250808,8.77,2.99,"SJ"],[20250809,8.77,2.99,"SJ"],[20250810,8.77,2.99,"SJ"],[20250811,8.59,2.954,"SJ"],[20250812,8.77,2.808,"SJ"],[20250813,8.71,2.828,"SJ"],[20250814,8.65,2.841,"SJ"],[20250815,8.63,2.916,"SJ"],[20250816,8.63,2.916,"SJ"],[20250817,8.63,2.916,"SJ"],[20250818,8.58,2.89,"SJ"],[20250819,8.52,2.766,"SJ"],[20250820,8.62,2.752,"SJ"],[20250821,8.75,2.826,"SJ"],[20250822,8.69,2.698,"SJ"],[20250823,8.69,2.698,"SJ"],[20250824,8.69,2.698,"SJ"],[20250825,8.77,2.696,"SJ"],[20250826,8.77,2.717,"SJ"],[20250827,8.63,2.867,"SJ"],[20250828,8.64,2.944,"SJ"],[20250829,8.72,2.997,"SJ"],[20250830,8.72,2.997,"SJ"],[20250831,8.72,2.997,"SJ"],[20250901,8.71,2.997,"SJ"],[20250902,9.08,3.009,"SJ"],[20250903,9.1,3.064,"SJ"],[20250904,8.99,3.074,"SJ"],[20250905,8.9,3.048,"SJ"],[20250906,8.9,3.048,"SJ"],[20250907,8.9,3.048,"SJ"],[20250908,8.89,3.09,"SJ"],[20250909,8.79,3.117,"SJ"],[20250910,8.76,3.029,"SJ"],[20250911,8.73,2.934,"SJ"],[20250912,8.69,2.941,"SJ"],[20250913,8.69,2.941,"SJ"],[20250914,8.69,2.941,"SJ"],[20250915,8.77,3.043,"SJ"],[20250916,8.64,3.103,"SJ"],[20250917,8.46,3.1,"SJ"],[20250918,8.21,2.939,"SJ"],[20250919,8.15,2.888,"SJ"],[20250920,8.15,2.888,"SJ"],[20250921,8.15,2.888,"SJ"],[20250922,8.1,2.806,"SJ"],[20250923,8.14,2.853,"SJ"],[20250924,8.13,2.858,"SJ"],[20250925,8.14,2.904,"SJ"],[20250926,8.16,2.835,"SJ"],[20250927,8.16,2.835,"SJ"],[20250928,8.16,2.835,"SJ"],[20250929,8.17,3.267,"SJ"],[20250930,8.06,3.303,"SJ"],[20251001,8.06,3.476,"SJ"],[20251002,8.06,3.442,"SJ"],[20251003,8.06,3.324,"SJ"],[20251004,8.06,3.324,"SJ"],[20251005,8.06,3.324,"SJ"],[20251006,8.06,3.357,"SJ"],[20251007,8.06,3.498,"SJ"],[20251008,8.06,3.333,"SJ"],[20251009,8.28,3.269,"SJ"],[20251010,8.28,3.106,"SJ"],[20251011,8.28,3.106,"SJ"],[20251012,8.28,3.106,"SJ"],[20251013,8.23,3.118,"SJ"],[20251014,8.33,3.028,"SJ"],[20251015,8.29,3.016,"SJ"],[20251016,8.43,2.938,"SJ"],[20251017,8.41,3.008,"SJ"],[20251018,8.41,3.008,"SJ"],[20251019,8.41,3.008,"SJ"],[20251020,8.62,3.397,"SJ"],[20251021,8.76,3.474,"SJ"],[20251022,8.9,3.45,"SJ"],[20251023,9.18,3.344,"SJ"],[20251024,9.06,3.304,"SJ"],[20251025,9.06,3.304,"SJ"],[20251026,9.06,3.304,"SJ"],[20251027,9.17,3.442,"SJ"],[20251028,9.12,3.345,"SJ"],[20251029,9.09,3.376,"SJ"],[20251030,9.1,3.956,"SJ"],[20251031,9.15,4.124,"SJ"],[20251101,9.15,4.124,"SJ"],[20251102,9.15,4.124,"SJ"],[20251103,9.56,4.266,"SJ"],[20251104,9.57,4.343,"SJ"],[20251105,9.53,4.232,"SJ"],[20251106,9.59,4.357,"SJ"],[20251107,9.71,4.315,"SJ"],[20251108,9.71,4.315,"SJ"],[20251109,9.71,4.315,"SJ"],[20251110,9.87,4.338,"SJ"],[20251111,9.77,4.565,"SJ"],[20251112,9.94,4.533,"SJ"],[20251113,9.92,4.646,"SJ"],[20251114,9.82,4.566,"SJ"],[20251115,9.82,4.566,"SJ"],[20251116,9.82,4.566,"SJ"],[20251117,9.87,4.361,"SJ"],[20251118,9.87,4.371,"SJ"],[20251119,10.27,4.55,"SJ"],[20251120,10.12,4.474,"SJ"],[20251121,10.03,4.58,"SJ"],[20251122,10.03,4.58,"SJ"],[20251123,10.03,4.58,"SJ"],[20251124,9.78,4.549,"SJ"],[20251125,9.8,4.424,"SJ"],[20251126,9.72,4.558,"SJ"],[20251127,9.85,4.558,"SJ"],[20251128,9.75,4.85,"SJ"],[20251129,9.75,4.85,"SJ"],[20251130,9.75,4.85,"SJ"],[20251201,9.96,4.921,"SJ"],[20251202,10,4.84,"SJ"],[20251203,9.93,4.995,"SJ"],[20251204,10.01,5.063,"SJ"],[20251205,9.9,5.289,"SJ"],[20251206,9.9,5.289,"SJ"],[20251207,9.9,5.289,"SJ"],[20251208,9.85,4.912,"SJ"],[20251209,9.72,4.912,"SJ"]]
null