换肤

中国稀土

i问董秘
企业号

000831

主营介绍

  • 主营业务:

    稀土矿开采、加工与稀土氧化物等产品的生产经营,以及稀土技术研发和咨询服务。

  • 产品类型:

    稀土氧化物、稀土金属、试剂收入、技术服务收入

  • 产品名称:

    稀土氧化物 、 稀土金属 、 试剂收入 、 技术服务收入

  • 经营范围:

    稀土氧化物、稀土金属、稀土深加工产品经营及贸易;稀土技术研发及咨询服务;新材料的研发及生产销售;矿业投资;矿产品加工、综合利用及贸易。(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:2025-04-28 
业务名称 2024-12-31 2023-12-31 2022-12-31 2021-12-31 2020-12-31
库存量:稀土氧化物(吨) 3166.55 2372.56 - - -
库存量:稀土矿(吨) 125.38 - - - -
库存量:稀土金属(吨) 168.91 192.62 - - -
稀土行业库存量(吨) - - 2329.12 1472.81 2697.20

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13.99亿元,占营业收入的46.24%
  • 客户A
  • 客户B
  • 客户C
  • 客户D
  • 客户E
  • 其他
客户名称 销售额(元) 占比
客户A
5.26亿 17.39%
客户B
2.77亿 9.15%
客户C
2.23亿 7.36%
客户D
1.91亿 6.30%
客户E
1.83亿 6.04%
前5大供应商:共采购了15.96亿元,占总采购额的44.63%
  • 供应商A
  • 供应商B
  • 供应商C
  • 供应商D
  • 供应商E
  • 其他
供应商名称 采购额(元) 占比
供应商A
9.90亿 27.68%
供应商B
1.85亿 5.17%
供应商C
1.63亿 4.57%
供应商D
1.40亿 3.91%
供应商E
1.18亿 3.30%
前5大客户:共销售了20.20亿元,占营业收入的50.65%
  • 客户A
  • 客户B
  • 客户C
  • 客户D
  • 客户E
  • 其他
客户名称 销售额(元) 占比
客户A
7.58亿 18.99%
客户B
5.11亿 12.82%
客户C
2.64亿 6.63%
客户D
2.45亿 6.15%
客户E
2.42亿 6.06%
前5大供应商:共采购了12.10亿元,占总采购额的33.68%
  • 供应商A
  • 供应商B
  • 供应商C
  • 供应商D
  • 供应商E
  • 其他
供应商名称 采购额(元) 占比
供应商A
3.57亿 9.93%
供应商B
2.60亿 7.23%
供应商C
2.21亿 6.15%
供应商D
2.12亿 5.90%
供应商E
1.60亿 4.47%
前5大客户:共销售了20.25亿元,占营业收入的53.50%
  • 客户A
  • 客户B
  • 客户C
  • 客户D
  • 客户E
  • 其他
客户名称 销售额(元) 占比
客户A
9.01亿 23.81%
客户B
4.12亿 10.88%
客户C
2.68亿 7.09%
客户D
2.52亿 6.65%
客户E
1.92亿 5.07%
前5大供应商:共采购了10.63亿元,占总采购额的40.09%
  • 供应商A
  • 供应商B
  • 供应商C
  • 供应商D
  • 供应商E
  • 其他
供应商名称 采购额(元) 占比
供应商A
3.19亿 12.03%
供应商B
2.62亿 9.87%
供应商C
2.08亿 7.86%
供应商D
1.89亿 7.11%
供应商E
8542.48万 3.22%
前5大客户:共销售了15.59亿元,占营业收入的52.43%
  • 客户A
  • 客户B
  • 客户C
  • 客户D
  • 客户E
  • 其他
客户名称 销售额(元) 占比
客户A
7.59亿 25.52%
客户B
3.49亿 11.74%
客户C
1.57亿 5.29%
客户D
1.47亿 4.95%
客户E
1.46亿 4.93%
前5大供应商:共采购了18.33亿元,占总采购额的53.21%
  • 供应商A
  • 供应商B
  • 供应商C
  • 供应商D
  • 供应商E
  • 其他
供应商名称 采购额(元) 占比
供应商A
5.57亿 16.18%
供应商B
4.24亿 12.31%
供应商C
4.23亿 12.30%
供应商D
2.47亿 7.16%
供应商E
1.81亿 5.26%
前5大客户:共销售了9.26亿元,占营业收入的55.90%
  • 客户A
  • 客户B
  • 客户C
  • 客户D
  • 客户E
  • 其他
客户名称 销售额(元) 占比
客户A
3.91亿 23.60%
客户B
1.88亿 11.33%
客户C
1.40亿 8.47%
客户D
1.05亿 6.31%
客户E
1.03亿 6.19%
前5大供应商:共采购了7.23亿元,占总采购额的58.80%
  • 供应商A
  • 供应商B
  • 供应商C
  • 供应商D
  • 供应商E
  • 其他
供应商名称 采购额(元) 占比
供应商A
3.14亿 25.51%
供应商B
2.28亿 18.50%
供应商C
6936.39万 5.64%
供应商D
5827.63万 4.74%
供应商E
5420.35万 4.41%

董事会经营评述

  一、报告期内公司从事的主要业务  报告期内稀土市场行情整体上涨,公司强化市场研判,有效把握稀土产品价格回升契机,调整营销策略,实现销售同比增长;公司推动生产工艺和生产过程优化升级,持续提质增效。同时,公司根据会计准则要求对部分计提的存货跌价准备进行冲回,对利润产生正向影响。2025年上半年,公司实现营业收入187,518.39万元,归属于上市公司股东的净利润16,170.81万元。  (一)主要业务和产品  公司经营范围为稀土氧化物、稀土金属、稀土深加工产品经营及贸易;稀土技术研发及咨询服务;新材料的研发及生产销售;矿业投资;矿产品加工、综合利用及贸易。  公司目前主要从事稀土矿、稀土氧化... 查看全部▼

  一、报告期内公司从事的主要业务
  报告期内稀土市场行情整体上涨,公司强化市场研判,有效把握稀土产品价格回升契机,调整营销策略,实现销售同比增长;公司推动生产工艺和生产过程优化升级,持续提质增效。同时,公司根据会计准则要求对部分计提的存货跌价准备进行冲回,对利润产生正向影响。2025年上半年,公司实现营业收入187,518.39万元,归属于上市公司股东的净利润16,170.81万元。
  (一)主要业务和产品
  公司经营范围为稀土氧化物、稀土金属、稀土深加工产品经营及贸易;稀土技术研发及咨询服务;新材料的研发及生产销售;矿业投资;矿产品加工、综合利用及贸易。
  公司目前主要从事稀土矿、稀土氧化物等产品的生产运营,以及稀土技术研发、咨询服务。通过开采和外购稀土原料等方式进行分离加工,主导产品包括混合碳酸稀土、稀土氧化物混合精矿、高纯的单一稀土氧化物及稀土富集物等。混合碳酸稀土为稀土矿初级产品,进一步灼烧后得到稀土氧化物混合精矿,经过分离冶炼后得到高纯的单一稀土氧化物等。公司产品凭借优越的性能,广泛应用于磁性材料、发光材料、催化材料、晶体材料以及高端电子元器件等领域。
  (二)主要经营模式
  稀土矿开采业务:公司所属湖南稀土采用原地浸矿工艺,在下达的生产总量控制计划指标内对采矿权范围中的离子型稀土矿进行采选加工。
  稀土冶炼分离业务:公司持续推动实施技术创新与客户需求相结合的、定制化供给的差异化竞争策略,依据下达的生产总量控制计划,综合当期市场情况与所属分离企业技术优势等因素,指导分离企业依法合规开展生产。公司统筹协调原料采购与产品销售,各所属分离企业根据公司整体要求开展具体采购、生产与销售等业务。
  (三)稀土行业发展状况
  稀土是重要的战略资源,也是不可再生资源,被誉为现代工业的“维生素”,是改造提升传统产业、发展战略性新兴产业和国防科技工业不可或缺的关键材料。凭借其特殊的物理化学性能,稀土被广泛应用于工业制造、新兴产业、绿色能源等众多领域,为推动实现“双碳”目标,发展新质生产力提供了多方位的基础材料支撑。新一代信息技术产业、高档数控机床和机器人、航空航天装备、海洋工程装备及高技术船舶、先进轨道交通装备、节能与新能源等重点领域与稀土产业均息息相关。
  稀土元素由17种元素构成。由于具有相似的电子结构和相近的化学性质,稀土元素在自然界中常成组分布,相互伴生,其化学性质的相似性也使得在对稀土原矿进行开采和分离时,常得到一组富集形态的稀土元素而非单个稀土元素,这也是稀土有别于其他有色金属的特点之一。由于稀土元素开采与分离的技术特性,加上不同稀土元素之间的应用不均衡,部分稀土丰度元素应用有待开发。这增加了稀土在加工成为中下游应用产品过程中的复杂程度,也使得稀土市场供求关系错综复杂、产品价格波动较大。
  我国稀土工业起步于20世纪50年代,经过一代代稀土从业人员的不懈努力,实现了从小到大、由弱到强的跨越成长。我国稀土产业已形成涵盖地质勘探、矿山开采、冶炼分离、精深加工、技术研发、流通贸易为一体的全产业链,是世界上唯一能够规模供应各种级别、不同品种稀土产品的国家。近年来,我国高度重视作为战略资源的稀土的有序开发利用。2024年3月20日,习近平总书记在新时代推动中部地区崛起座谈会上强调,要进一步提升煤炭、稀土等资源开发利用水平。2023年11月3日,国务院总理李强主持召开国务院常务会议,研究推动稀土产业高质量发展有关工作。会议指出,稀土是战略性矿产资源。要统筹稀土资源勘探、开发利用与规范管理,统筹产学研用等各方面力量,积极推动新一代绿色高效采选冶技术研发应用,加大高端稀土新材料攻关和产业化进程,严厉打击非法开采、破坏生态等行为,着力推动稀土产业高端化、智能化、绿色化发展。
  当前,稀土行业正处于加快产业整合、调整产业结构、优化产业升级的关键阶段。国务院以及工业和信息化部、自然资源部、国家发展改革委、生态环境部、科技部、商务部、海关总署持续推动稀土行业高质量发展,先后出台或优化调整行业行政法规和管理政策,在规范行业发展秩序、调节供应总量、稳定市场预期、打击违法开采、治理环境污染、提升资源综合利用水平、维护国家安全和利益、引导产业转型升级等各方面发挥了重要积极作用。2024年6月22日,国务院总理李强签署第785号国务院令,公布《稀土管理条例》,自2024年10月1日起施行。《稀土管理条例》的发布与实施,为稀土资源保护和产业发展提供法制化保障,有利于规范行业发展秩序,推动资源保护性开发、绿色化发展、高质化利用,有利于构建上下游、供需端共赢产业生态,形成稀土行业可持续发展新格局。为贯彻落实《稀土管理条例》,有效保护和合理开发利用稀土资源,维护生态安全,促进稀土产业高质量发展,工业和信息化部于2025年2月19日就《稀土开采和稀土冶炼分离总量调控管理办法(暂行)》《稀土产品信息追溯管理办法(暂行)》面向社会公开征求意见,并于2025年8月22日,工业和信息化部、国家发展改革委、自然资源部发布《稀土开采和稀土冶炼分离总量调控管理暂行办法》。2025年4月4日,为维护国家安全和利益、履行防扩散等国际义务,商务部、海关总署公布对部分中重稀土相关物项实施出口管制的决定。

  二、核心竞争力分析
  公司主要从事离子型稀土矿采选加工与稀土氧化物冶炼分离、稀土产品贸易以及稀土技术研发和咨询服务等生产经营活动。自成立以来,公司始终专注从事稀土产业运营,在生产技术、产品品质、质量控制、节能环保、贸易经营、团队管理、合规运营等方面建立了较好优势,近年来资产规模和经营质量整体向好,资产负债结构合理。作为中央企业实际控制的专业化稀土上市平台,公司以其主业突出、股权多元、治理科学、运营高效等优势获得各方较好认可。与此同时,公司在产业布局、技术储备、绿色智能生产等方面持续推进,不断提高核心竞争力。
  (一)技术与质量优势
  公司旗下的稀土研究院是公司稀土采选冶工艺技术及装备、稀土产品的研发平台,主要从事稀土矿采选、冶炼分离环节绿色高效的资源综合利用和工艺改进及稀土应用产品的研究与开发工作,系国家“863”、“973”、国家重点研发计划、自然科学基金重大项目组织实施承担单位,近年来所开发的联动萃取工艺设计和控制及钙皂化等多项技术在业内多家稀土企业中成功应用,在含酸和多组份体系萃取分离理论和工艺设计方面具有突出优势。稀土研究院与相关方合作开发的“氟碳铈矿联动循环分离技术”,通过酸碱辅料、伴生资源以及能源的联动综合循环利用,实现了氟碳铈矿高效、绿色、低碳生产,整体冶炼分离流程的技术水平处于国际领先水平,工业应用取得了良好的经济和社会效益,并获2024年稀土科学技术一等奖。
  公司旗下的湖南稀土主要从事离子型稀土矿采选加工和冶炼分离业务,在离子型稀土开采领域首家创新推行连续自动化浸矿母液处理工艺、探索绿色高效浸萃一体化等技术工艺;其采用业内领先的自动化连续除杂沉淀工艺,实现24小时连续作业,大幅提高了劳动生产率;通过RO膜技术在行业内首家创新解决离子型稀土矿母液浓缩和淋洗水回收浸矿剂及稀土技术及装备难题,有效解决了离子型稀土矿山雨季水平衡问题;与中南大学联合开发了离子型稀土矿山边坡监测与防滑坡预防预警技术与装备;是湖南省专精特新中小企业。公司旗下的定南大华主要从事高纯单一稀土氧化物、稀土富集物及稀土盐类产品的生产和销售,依托公司先进的技术以及研发支持,其生产的部分单一稀土氧化物纯度可达到99.999%以上,资源利用率达到98.5%以上,在产品质量、产品纯度、产品单耗及污染物排放标准等方面具有业内领先的竞争优势,是国家级专精特新“小巨人”企业、国务院国资委“创建世界一流专业领军示范企业”,报告期内获得江西省第一批次“小灯塔”企业。公司旗下的广州建丰拥有完备的稀土全分离--高纯产品生产线,其以高性能电子级稀土功能粉体材料的定制化生产及特殊物性稀土系列氧化物的开发生产为基础,在行业细分市场发力,紧贴高品质产品市场,走差异化产品路线,实现定制化产品供给,是国家级专精特新“小巨人”企业和国务院国资委“科改示范企业”,报告期内被评为广州市企业环境信用评级环保诚信绿牌企业。公司旗下的中稀永州新材是湖南稀土配套建设的稀土分离企业,其5000t/a稀土分离加工项目已整体竣工验收,转入正式生产运营。中稀永州新材采用稀土大联动生产工艺、MVR蒸发废水处理技术和高端智能设备,致力于打造国内工艺先进的离子型稀土分离标杆企业,研发的“高氟稀土溶液深度脱氟技术与示范项目”攻克了稀土行业的高氟稀土精矿除氟卡脖子技术难题,成果鉴定为国际领先水平。
  (二)资源优势
  湖南稀土拥有湖南省目前唯一一宗离子型稀土矿采矿权,所属的矿区探明稀土资源储量达大型离子型稀土矿藏的规模,资源优势明显,且湖南稀土是自然资源部确定的“国家级绿色矿山”中第一座离子型稀土矿山。此外,公司通过参股华夏纪元持有的圣功寨稀土矿探矿权和肥田稀土矿探矿权的运营实施符合相关的行业准入资格,为提高探转采工作效率,公司正优先开展圣功寨稀土矿探转采办理工作。现阶段,圣功寨稀土矿矿山地质环境保护与土地复垦方案已通过自然资源部的审查,并完成编制环境水文地质补充勘查报告,同时,《环境影响评价报告》取得了环评标准执行函。2023年,公司实际控制人中国稀土集团全面完成我国中重稀土资源整合,赣南稀土矿山升级改造及复产取得积极成效,海外稀土资源开发取得突破,公司的资源渠道优势亦将得到进一步保障。
  (三)健康安全环保优势
  公司着眼于长远稳健,着眼于人与自然社会和谐共处,持之以恒地在安全环保、科技创新上进行基础性和战略性投入。公司全面夯实安全生产基础,从体制机制、人员素质、管理模式、风险管控、应急处置等方面全面加强过程管理,充分运用现代信息技术,强化风险防控、监测、预警、处置等能力建设,构筑“安全风险分级管控和隐患排查治理”双重预防体系,着力实现事故隐患动态清零,安全风险可控在控,着力提升本质安全水平。与此同时,公司全面推动实施稀土湿法冶金联动萃取、新型皂化技术升级、稀土矿洁净料液循环使用、灼烧炉窑、母液回收利用和废水处理项目整体改造等系列工程,探索出了一条符合自身特色的低碳循环、绿色发展之路。湖南稀土通过RO膜技术创新在行业内首家解决离子型稀土矿母液浓缩和淋洗水回收浸矿剂及稀土技术及装备难题,有效解决了离子型稀土矿山雨季水平衡问题;定南大华被评为江西省省级“绿色工厂”和国家级“绿色工厂”。
  (四)团队优势
  公司及旗下的稀土研究院、湖南稀土、定南大华、广州建丰及中稀永州新材皆拥有经验丰富的经营管理团队,其对稀土企业的技术、生产、运营、管理及稀土市场变化均有市场领先的能力和判断。
  (五)行业优势
  稀土是我国战略优势资源。党中央、国务院高度重视稀土行业高质量发展有关工作,统筹稀土资源勘探、开发利用与规范管理。中国稀土集团组建以来,加快稀土资源整合、产业布局优化和产业链延伸发展,推动资源开发绿色高效利用、冶炼分离集约数智升级、材料应用高端高值拓展。公司作为中国稀土集团核心上市平台,坚定不移落实高质量发展目标,积极契合稀土行业整合与绿色转型发展的有利时机,充分发挥自身在稀土产业运营与上市平台优势,适时推进内外部稀土资产整合重组,为推动稀土行业持续健康发展做出积极努力。

  三、公司面临的风险和应对措施
  1、宏观经济形势波动与产业政策变化风险
  稀土广泛应用于各个领域,经济形势波动将对原材料供应、稀土产品下游需求及价格产生影响。当前,我国稀土行业高质量发展的主要矛盾是供给质量和供给体系不能有效匹配需求结构和需求体系,供给质量不高、低端供给过剩与高端供给不足并存,不同稀土元素应用不平衡,造成不同元素、不同品种的稀土产品的供给和需求波动变化,为公司生产经营带来一定的不确定性风险。同时,稀土行业是国家管控的战略性行业,受产业政策变化影响大。目前,国家有关部委针对《稀土管理条例》配套的政策正在征求意见及陆续颁布,行业管理将更加规范。2025年4月,7类中重稀土相关物项纳入出口管制。稀土行业供需格局将发生深刻变革。
  针对上述情况,公司将持续关注国家稀土产业政策出台及调整情况,进一步加强行业形势研判和市场趋势分析,以依法合规经营管理为首要前提,科学制定生产经营方案,优化产品结构,持续提升生产现场管理和产品质量管理水平,提升核心竞争力。
  2、原材料供应风险
  目前,公司主要从事稀土原矿采矿和稀土分离业务,稀土矿属国家保护性开采矿种,且受生产总量控制计划管理。现阶段,圣功寨稀土矿探矿权和肥田稀土矿探矿权办理探转采的相关工作正在推动中,湖南稀土可供应的稀土原矿不能完全覆盖公司冶炼分离需求,部分原材料仍需向外采购,原材料供应安全仍存在一定风险。
  针对上述情况,公司一方面结合政策与市场变化,合理开展原料储备,加强与中国稀土集团及相关企业的采销协同,积极拓展原料采购渠道及合作模式,努力保障正常生产的原料供应;另一方面,加强对稀土资源投资并购机会的关注,结合发展规划,适时开展稀土资源的并购整合。
  3、市场与竞争风险
  近年,全球稀土供应多元化格局逐步建立,境外稀土产量较快增长。受国际局势加速演进和宏观经济形势变化影响,稀土产品链存在国际竞争风险,稀土市场价格存在波动风险。
  针对上述情况,公司通过积极研判市场和供需格局,结合公司实际情况,及时调整营销策略,通过对原料的提前储备、积极调整库存商品结构并建立合理安全库存,确保高质量产品的稳定供应;另一方面在成本控制和生产效率提升方面持续发力,做好降本增效等相关工作。
  4、安全生产和环保风险
  公司主要从事离子型稀土矿开采和稀土冶炼分离业务,在生产经营过程中可能面临工业事故、自然灾害、恶劣天气、设备故障、火灾、地下水渗漏、污染物排放、爆炸及其他突发性事件等风险,这些风险可能导致公司的生产作业区域受到财产损失,并可能造成人员伤亡、环境破坏及潜在的法律责任,存在一定的安全生产和环保风险。
  针对上述情况,公司从体制机制、人员素质、管理模式、风险管控、应急处置等方面全面加强过程管理,充分运用现代信息技术,强化风险防控、监测、预警、处置等能力建设,构筑“安全风险分级管控和隐患排查治理”双重预防体系;与此同时,公司全面推动实施稀土湿法冶金联动萃取,新型皂化技术升级,稀土矿洁净料液循环使用,灼烧炉窑、母液回收利用和废水处理项目整体改造等系列工程,努力提升工艺、设备的绿色化效能。 收起▲

产品价格

数据截至(20251210)
["\u5143\/\u5428"]
20251210,46.69,211500.00,-0.23504273504273,-0.70422535211268,20251210
[[20241211,30.97,151050,"SJ"],[20241212,30.85,151050,"SJ"],[20241213,30.09,151050,"SJ"],[20241214,30.09,151050,"SJ"],[20241215,30.09,151050,"SJ"],[20241216,29.48,151050,"SJ"],[20241217,29.3,149700,"SJ"],[20241218,29.28,149250,"SJ"],[20241219,29.35,147900,"SJ"],[20241220,29.39,147600,"SJ"],[20241221,29.39,147600,"SJ"],[20241222,29.39,147600,"SJ"],[20241223,28.85,147450,"SJ"],[20241224,29.09,147450,"SJ"],[20241225,28.42,147600,"SJ"],[20241226,28.76,147600,"SJ"],[20241227,28.87,147300,"SJ"],[20241228,28.87,147300,"SJ"],[20241229,28.87,147300,"SJ"],[20241230,28.94,147300,"SJ"],[20241231,28.05,146700,"SJ"],[20250101,28.05,146700,"SJ"],[20250102,27.19,146700,"SJ"],[20250103,27.03,146700,"SJ"],[20250104,27.03,146700,"SJ"],[20250105,27.03,146700,"SJ"],[20250106,27.95,147300,"SJ"],[20250107,28.53,147900,"SJ"],[20250108,27.81,147900,"SJ"],[20250109,28.05,147450,"SJ"],[20250110,28.25,147600,"SJ"],[20250111,28.25,147600,"SJ"],[20250112,28.25,147600,"SJ"],[20250113,28.72,149100,"SJ"],[20250114,29.63,149700,"SJ"],[20250115,29.23,151650,"SJ"],[20250116,29.08,152100,"SJ"],[20250117,29.41,151800,"SJ"],[20250118,29.41,151800,"SJ"],[20250119,29.41,151800,"SJ"],[20250120,28.59,151800,"SJ"],[20250121,28.2,152400,"SJ"],[20250122,28.06,153300,"SJ"],[20250123,28.2,153300,"SJ"],[20250124,28.25,153300,"SJ"],[20250125,28.25,153300,"SJ"],[20250126,28.25,153300,"SJ"],[20250127,27.59,153300,"SJ"],[20250128,27.59,153300,"SJ"],[20250129,27.59,153300,"SJ"],[20250130,27.59,153300,"SJ"],[20250131,27.59,153300,"SJ"],[20250201,27.59,153300,"SJ"],[20250202,27.59,153300,"SJ"],[20250203,27.59,153300,"SJ"],[20250204,27.59,153300,"SJ"],[20250205,28.57,153300,"SJ"],[20250206,30.32,155250,"SJ"],[20250207,30.02,156900,"SJ"],[20250208,30.02,156900,"SJ"],[20250209,30.02,156900,"SJ"],[20250210,30.12,162000,"SJ"],[20250211,30.23,161400,"SJ"],[20250212,29.99,161400,"SJ"],[20250213,29.35,161100,"SJ"],[20250214,29.4,161100,"SJ"],[20250215,29.4,161100,"SJ"],[20250216,29.4,161100,"SJ"],[20250217,29.35,160500,"SJ"],[20250218,28.7,159750,"SJ"],[20250219,29.7,159750,"SJ"],[20250220,30.71,163950,"SJ"],[20250221,30.2,162900,"SJ"],[20250222,30.2,162900,"SJ"],[20250223,30.2,162900,"SJ"],[20250224,30.23,165300,"SJ"],[20250225,29.76,165300,"SJ"],[20250226,29.72,165300,"SJ"],[20250227,29.59,164250,"SJ"],[20250228,29.3,163950,"SJ"],[20250301,29.3,163950,"SJ"],[20250302,29.3,163950,"SJ"],[20250303,29.78,163500,"SJ"],[20250304,30.07,162300,"SJ"],[20250305,29.61,162600,"SJ"],[20250306,29.84,162000,"SJ"],[20250307,30.65,162000,"SJ"],[20250308,30.65,162000,"SJ"],[20250309,30.65,162000,"SJ"],[20250310,30.38,162750,"SJ"],[20250311,33.42,163200,"SJ"],[20250312,32.45,163200,"SJ"],[20250313,32.51,163500,"SJ"],[20250314,32.62,163500,"SJ"],[20250315,32.62,163500,"SJ"],[20250316,32.62,163500,"SJ"],[20250317,31.98,163500,"SJ"],[20250318,32.42,163500,"SJ"],[20250319,32.99,163500,"SJ"],[20250320,32.54,163500,"SJ"],[20250321,31.26,163200,"SJ"],[20250322,31.26,163200,"SJ"],[20250323,31.26,163200,"SJ"],[20250324,31.24,163200,"SJ"],[20250325,31.4,163200,"SJ"],[20250326,31.98,162450,"SJ"],[20250327,31.85,162450,"SJ"],[20250328,33.28,162450,"SJ"],[20250329,33.28,162450,"SJ"],[20250330,33.28,162450,"SJ"],[20250331,31.67,162900,"SJ"],[20250401,31.86,162450,"SJ"],[20250402,32.38,162450,"SJ"],[20250403,32.62,162450,"SJ"],[20250404,32.62,162450,"SJ"],[20250405,32.62,162450,"SJ"],[20250406,32.62,162450,"SJ"],[20250407,32.98,162450,"SJ"],[20250408,34.66,162450,"SJ"],[20250409,35.03,161700,"SJ"],[20250410,34.63,159750,"SJ"],[20250411,34.2,158400,"SJ"],[20250412,34.2,158400,"SJ"],[20250413,34.2,158400,"SJ"],[20250414,33.93,158700,"SJ"],[20250415,33.19,158700,"SJ"],[20250416,33.11,157500,"SJ"],[20250417,32.7,156450,"SJ"],[20250418,31.78,154950,"SJ"],[20250419,31.78,154950,"SJ"],[20250420,31.78,154950,"SJ"],[20250421,31.79,154350,"SJ"],[20250422,31.21,153600,"SJ"],[20250423,31.58,152400,"SJ"],[20250424,30.79,151200,"SJ"],[20250425,30.82,150000,"SJ"],[20250426,30.82,150000,"SJ"],[20250427,30.82,150000,"SJ"],[20250428,31.63,150150,"SJ"],[20250429,31.31,150150,"SJ"],[20250430,31.22,150750,"SJ"],[20250501,31.22,150750,"SJ"],[20250502,31.22,150750,"SJ"],[20250503,31.22,150750,"SJ"],[20250504,31.22,150750,"SJ"],[20250505,31.22,150750,"SJ"],[20250506,33.28,150900,"SJ"],[20250507,32.79,151800,"SJ"],[20250508,32.85,153750,"SJ"],[20250509,32.71,155250,"SJ"],[20250510,32.71,155250,"SJ"],[20250511,32.71,155250,"SJ"],[20250512,33.05,155550,"SJ"],[20250513,32.44,161250,"SJ"],[20250514,33.32,160350,"SJ"],[20250515,34.39,160350,"SJ"],[20250516,33.9,160350,"SJ"],[20250517,33.9,160350,"SJ"],[20250518,33.9,160350,"SJ"],[20250519,33.29,159900,"SJ"],[20250520,34.21,158400,"SJ"],[20250521,33.21,158400,"SJ"],[20250522,32.33,158100,"SJ"],[20250523,33,158100,"SJ"],[20250524,33,158100,"SJ"],[20250525,33,158100,"SJ"],[20250526,33.6,160650,"SJ"],[20250527,33.23,160200,"SJ"],[20250528,32.94,159750,"SJ"],[20250529,33.71,159750,"SJ"],[20250530,33.88,161100,"SJ"],[20250531,33.88,161100,"SJ"],[20250601,33.88,161100,"SJ"],[20250602,33.88,161100,"SJ"],[20250603,34.57,161050,"SJ"],[20250604,35.74,160800,"SJ"],[20250605,35.31,162150,"SJ"],[20250606,35.11,164700,"SJ"],[20250607,35.11,164700,"SJ"],[20250608,35.11,164700,"SJ"],[20250609,36.85,164700,"SJ"],[20250610,36.48,164700,"SJ"],[20250611,37.36,164700,"SJ"],[20250612,36.76,163650,"SJ"],[20250613,35.89,163050,"SJ"],[20250614,35.89,163050,"SJ"],[20250615,35.89,163050,"SJ"],[20250616,36.99,163050,"SJ"],[20250617,36.3,163050,"SJ"],[20250618,35.45,161550,"SJ"],[20250619,34.48,161850,"SJ"],[20250620,34.14,163800,"SJ"],[20250621,34.14,163800,"SJ"],[20250622,34.14,163800,"SJ"],[20250623,34.25,163500,"SJ"],[20250624,34.5,163500,"SJ"],[20250625,34.74,163500,"SJ"],[20250626,34.42,163500,"SJ"],[20250627,35.17,163200,"SJ"],[20250628,35.17,163200,"SJ"],[20250629,35.17,163200,"SJ"],[20250630,36.12,162900,"SJ"],[20250701,36,163650,"SJ"],[20250702,35.51,163650,"SJ"],[20250703,35.63,163650,"SJ"],[20250704,35.02,164250,"SJ"],[20250705,35.02,164250,"SJ"],[20250706,35.02,164250,"SJ"],[20250707,35.06,165750,"SJ"],[20250708,35.64,166650,"SJ"],[20250709,34.96,166650,"SJ"],[20250710,37.03,166500,"SJ"],[20250711,40.73,167100,"SJ"],[20250712,40.73,167100,"SJ"],[20250713,40.73,167100,"SJ"],[20250714,39.09,174900,"SJ"],[20250715,37.77,172500,"SJ"],[20250716,37.84,171750,"SJ"],[20250717,37.98,174750,"SJ"],[20250718,40.1,174450,"SJ"],[20250719,40.1,174450,"SJ"],[20250720,40.1,174450,"SJ"],[20250721,41.04,176250,"SJ"],[20250722,40.47,175950,"SJ"],[20250723,40.13,179250,"SJ"],[20250724,42.59,190500,"SJ"],[20250725,45.59,187500,"SJ"],[20250726,45.59,187500,"SJ"],[20250727,45.59,187500,"SJ"],[20250728,45.89,190500,"SJ"],[20250729,45.12,187500,"SJ"],[20250730,43.5,192750,"SJ"],[20250731,42.36,192000,"SJ"],[20250801,41.04,192000,"SJ"],[20250802,41.04,192000,"SJ"],[20250803,41.04,192000,"SJ"],[20250804,41.18,193500,"SJ"],[20250805,41.23,193500,"SJ"],[20250806,41.22,193200,"SJ"],[20250807,42.83,192450,"SJ"],[20250808,42.2,192000,"SJ"],[20250809,42.2,192000,"SJ"],[20250810,42.2,192000,"SJ"],[20250811,42.91,192750,"SJ"],[20250812,41.15,194700,"SJ"],[20250813,41.36,195300,"SJ"],[20250814,41.34,198000,"SJ"],[20250815,41.92,203250,"SJ"],[20250816,41.92,203250,"SJ"],[20250817,41.92,203250,"SJ"],[20250818,44.94,216750,"SJ"],[20250819,46.18,231750,"SJ"],[20250820,45.74,229200,"SJ"],[20250821,47.36,230250,"SJ"],[20250822,47.48,228750,"SJ"],[20250823,47.48,228750,"SJ"],[20250824,47.48,228750,"SJ"],[20250825,50.42,228750,"SJ"],[20250826,46.96,223500,"SJ"],[20250827,48.2,224250,"SJ"],[20250828,53.02,224250,"SJ"],[20250829,58.32,223500,"SJ"],[20250830,58.32,223500,"SJ"],[20250831,58.32,223500,"SJ"],[20250901,59.12,223500,"SJ"],[20250902,61.56,223200,"SJ"],[20250903,57.17,222000,"SJ"],[20250904,51.84,220500,"SJ"],[20250905,53.05,218250,"SJ"],[20250906,53.05,218250,"SJ"],[20250907,53.05,218250,"SJ"],[20250908,52.6,215250,"SJ"],[20250909,51.78,213750,"SJ"],[20250910,52.56,210000,"SJ"],[20250911,55.1,206250,"SJ"],[20250912,56.47,211500,"SJ"],[20250913,56.47,211500,"SJ"],[20250914,56.47,211500,"SJ"],[20250915,56.54,213000,"SJ"],[20250916,54.45,211500,"SJ"],[20250917,55.23,210000,"SJ"],[20250918,52.21,210000,"SJ"],[20250919,51.28,210000,"SJ"],[20250920,51.28,210000,"SJ"],[20250921,51.28,210000,"SJ"],[20250922,51.29,210750,"SJ"],[20250923,49.1,210750,"SJ"],[20250924,50,208050,"SJ"],[20250925,50.65,207750,"SJ"],[20250926,49.73,206250,"SJ"],[20250927,49.73,206250,"SJ"],[20250928,49.73,206250,"SJ"],[20250929,49.78,204750,"SJ"],[20250930,51.75,204750,"SJ"],[20251001,51.75,204750,"SJ"],[20251002,51.75,204750,"SJ"],[20251003,51.75,204750,"SJ"],[20251004,51.75,204750,"SJ"],[20251005,51.75,204750,"SJ"],[20251006,51.75,204750,"SJ"],[20251007,51.75,204750,"SJ"],[20251008,51.75,204750,"SJ"],[20251009,56.91,204750,"SJ"],[20251010,54.67,204750,"SJ"],[20251011,54.67,204750,"SJ"],[20251012,54.67,204750,"SJ"],[20251013,60.14,196500,"SJ"],[20251014,61.39,195000,"SJ"],[20251015,59.45,192000,"SJ"],[20251016,57.13,189000,"SJ"],[20251017,56.2,186000,"SJ"],[20251018,56.2,186000,"SJ"],[20251019,56.2,186000,"SJ"],[20251020,55.08,185250,"SJ"],[20251021,55.86,185250,"SJ"],[20251022,54.66,185250,"SJ"],[20251023,53.54,184500,"SJ"],[20251024,54.76,182700,"SJ"],[20251025,54.76,182700,"SJ"],[20251026,54.76,182700,"SJ"],[20251027,55.92,184500,"SJ"],[20251028,53.78,184500,"SJ"],[20251029,54.93,186750,"SJ"],[20251030,55.52,198000,"SJ"],[20251031,52.7,193500,"SJ"],[20251101,52.7,193500,"SJ"],[20251102,52.7,193500,"SJ"],[20251103,49.94,199500,"SJ"],[20251104,49.4,199950,"SJ"],[20251105,48.57,199500,"SJ"],[20251106,48.77,199200,"SJ"],[20251107,49.11,203250,"SJ"],[20251108,49.11,203250,"SJ"],[20251109,49.11,203250,"SJ"],[20251110,48.77,204750,"SJ"],[20251111,47.78,204750,"SJ"],[20251112,46.56,203250,"SJ"],[20251113,47.4,199500,"SJ"],[20251114,47.14,200250,"SJ"],[20251115,47.14,200250,"SJ"],[20251116,47.14,200250,"SJ"],[20251117,48.04,199950,"SJ"],[20251118,46.89,199950,"SJ"],[20251119,48.26,201750,"SJ"],[20251120,49.05,203250,"SJ"],[20251121,46.54,201000,"SJ"],[20251122,46.54,201000,"SJ"],[20251123,46.54,201000,"SJ"],[20251124,47.08,201900,"SJ"],[20251125,47.13,201900,"SJ"],[20251126,46.38,202500,"SJ"],[20251127,46.02,204450,"SJ"],[20251128,46.81,208050,"SJ"],[20251129,46.81,208050,"SJ"],[20251130,46.81,208050,"SJ"],[20251201,48.25,219000,"SJ"],[20251202,46.69,219000,"SJ"],[20251203,46.97,214500,"SJ"],[20251204,45.89,214500,"SJ"],[20251205,46.86,213000,"SJ"],[20251206,46.86,213000,"SJ"],[20251207,46.86,213000,"SJ"],[20251208,47.14,214500,"SJ"],[20251209,46.8,213000,"SJ"],[20251210,46.69,211500,"SJ"]]
null