[{"seq":677989197,"ctime":1783348482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677989197.shtml","title":"*ST\u8282\u80fd3300\u4e07\u80a1\u80a1\u4efd\u53f8\u6cd5\u62cd\u5356\u6d41\u62cd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000820","type":"news"},{"seq":677928144,"ctime":1783060077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677928144.shtml","title":"\u540c\u4e00\u665a\uff0c102\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669\uff0c\u591a\u53ea\u80a1\u7968\u8fd1\u671f\u5927\u6da8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000820","type":"news"},{"seq":677913698,"ctime":1783004193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677913698.shtml","title":"\u592a\u7f55\u89c1\uff01\u4eca\u591c\uff0c102\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":"000820","type":"news"},{"seq":677906049,"ctime":1782990805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677906049.shtml","title":"*ST\u8282\u80fd\uff1a\u6b63\u63a8\u8fdb\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a\u5de5\u4f5c\uff0c\u5c1a\u5904\u8865\u5145\u6750\u6599\u9636\u6bb5","source":"\u8d22\u95fb","stocks":"000820","type":"news"},{"seq":677876709,"ctime":1782906783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677876709.shtml","title":"\u4e0b\u5468\u4e00\uff0cA\u80a1\u4ea4\u6613\u89c4\u5219\u8981\u53d8\u4e86","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b8b\u5146\u537f","stocks":"000820","type":"news"},{"seq":677225450,"ctime":1780570792,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677225450.shtml","title":"*ST\u8282\u80fd\uff1a\u795e\u96fe\u96c6\u56e2\u6240\u63015.10%\u516c\u53f8\u80a1\u4efd\u5c06\u88ab\u53f8\u6cd5\u62cd\u5356","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000820","type":"news"},{"seq":677197506,"ctime":1780492099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677197506.shtml","title":"\u80a1\u4ef7\u5927\u8dcc\u8d8590%\uff0c\u53c8\u4e00\u5927\u725b\u80a1\u88ab\u7acb\u6848","source":"\u7f51\u6613\u8d22\u7ecf","author":"\u5176\u660e","stocks":"000820","type":"news"},{"seq":677188684,"ctime":1780476136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677188684.shtml","title":"000820 \u4fdd\u58f3\u6458\u5e3d\u5173\u952e\u671f\u7a81\u53d1\u7acb\u6848\uff01","source":"\u7ecf\u7406\u4eba","stocks":"000820","type":"news"},{"seq":677182092,"ctime":1780466799,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677182092.shtml","title":"*ST\u8282\u80fd\u88ab\u7acb\u6848 \u5149\u5927\u8bc1\u5238\u5728\u5176\u5386\u53f2\u5927\u9876\u558a\u4e70\u76ee\u6807\u4ef751\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"000820","type":"news"},{"seq":677165740,"ctime":1780408946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677165740.shtml","title":"\u6b63\u7533\u8bf7\u201c\u6458\u661f\u8131\u5e3d\u201d\u7684*ST\u8282\u80fd\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\uff0c\u516c\u53f84\u6708\u66fe\u66f4\u6b63\u524d\u671f\u4f1a\u8ba1\u5dee\u9519","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000820","type":"news"},{"seq":677161168,"ctime":1780399274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677161168.shtml","title":"000820\uff0c\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5fc6\u5c71","stocks":"000820","type":"news"},{"seq":677158550,"ctime":1780394928,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677158550.shtml","title":"*ST\u8282\u80fd\u6536\u5230\u4e2d\u56fd\u8bc1\u76d1\u4f1a\u7acb\u6848\u544a\u77e5\u4e66","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000820","type":"news"},{"seq":677158384,"ctime":1780394615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677158384.shtml","title":"*ST\u8282\u80fd\uff1a\u56e0\u6d89\u5acc\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4\u88ab\u7acb\u6848","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000820","type":"news"},{"seq":676774074,"ctime":1779102227,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676774074.shtml","title":"*ST\u8282\u80fd\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u65b0\u589e\u8bc9\u8bbc\u6d89\u6848\u91d1\u989d1093.78\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000820","type":"yidong"},{"seq":57819455,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57819455.shtml","title":"*ST\u8282\u80fd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000820","type":"notice"},{"seq":57819333,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57819333.shtml","title":"*ST\u8282\u80fd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000820","type":"notice"},{"seq":57819853,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57819853.shtml","title":"*ST\u8282\u80fd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000820","type":"notice"},{"seq":676308507,"ctime":1777280422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676308507.shtml","title":"*ST\u8282\u80fd04\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000820","type":"yidong"},{"seq":57456321,"ctime":1776787568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57456321.shtml","title":"*ST\u8282\u80fd\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u516d\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000820","type":"notice"},{"seq":675989973,"ctime":1776202665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/675989973.shtml","title":"\u5e74\u62a5\u5ba1\u8ba1\u63d0\u524d\u88ab\u4eae\u201c\u975e\u6807\u201d\u610f\u89c1 *ST\u516c\u53f8\u624e\u5806\u62c9\u54cd\u9000\u5e02\u201c\u9884\u8b66\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000820","type":"news"},{"seq":675906757,"ctime":1775819049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675906757.shtml","title":"A\u80a1\u5c06\u544a\u522b5%\u6da8\u8dcc\u505c\u677f\uff0c\u5f71\u54cd\u4e2a\u80a1\u5168\u540d\u5355\u6765\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000820","type":"news"},{"seq":57186217,"ctime":1775577968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260408\/57186217.shtml","title":"*ST\u8282\u80fd\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e94\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000820","type":"notice"},{"seq":56847961,"ctime":1774281968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260324\/56847961.shtml","title":"*ST\u8282\u80fd\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u56db\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000820","type":"notice"},{"seq":675351815,"ctime":1773738010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675351815.shtml","title":"*ST\u8282\u80fd03\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000820","type":"yidong"},{"seq":675226445,"ctime":1773229876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675226445.shtml","title":"\u4e09\u5bb6\u73af\u5883\u4e0a\u5e02\u516c\u53f8\u9762\u4e34\u9000\u5e02\u98ce\u9669","source":"\u5168\u8054\u73af\u5883\u5546\u4f1a","stocks":"000820","type":"news"},{"seq":56597843,"ctime":1773072368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260310\/56597843.shtml","title":"*ST\u8282\u80fd\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e09\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000820","type":"notice"},{"seq":674978200,"ctime":1772200022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674978200.shtml","title":"\u662f\u9985\u997c\u8fd8\u662f\u9677\u9631? \u201c\u6613\u4e3b\u201d\u6982\u5ff5\u7092\u4f5c\u4f17\u751f\u76f8\uff1a\u63d0\u524d\u57cb\u4f0f\u8005\u7b11\uff0c\u9ad8\u4f4d\u63a5\u76d8\u8005\u54ed","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":"000820","type":"news"},{"seq":674777378,"ctime":1770901050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674777378.shtml","title":"\u5e73\u5747\u4e24\u5929\u6362\u4e00\u4e2a\u201c\u8001\u677f\u201d\uff01\u4e0a\u5e02\u516c\u53f8\u63a7\u80a1\u6743\u53d8\u66f4\u6f6e\u6d8c","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u738b\u519b","stocks":"000820","type":"news"},{"seq":674765032,"ctime":1770887712,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674765032.shtml","title":"\u201c60\u79d2\u6da8\u505c\u201d\u201c14\u592911\u677f\u201d\u201c\u516d\u8fde\u677f\u201d\uff01\u8fd9\u4e00\u677f\u5757\u4e3a\u4f55\u7ea2\u5f64\u5f64\uff1f","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u59dc\u5a1f","stocks":"000820","type":"news"},{"seq":674764448,"ctime":1770886812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674764448.shtml","title":"*ST\u8282\u80fd02\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000820","type":"yidong"},{"seq":674672289,"ctime":1770640546,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674672289.shtml","title":"*ST\u8282\u80fd\uff1a\u516c\u53f8\u63a7\u5236\u6743\u53ef\u80fd\u53d8\u52a8 \u80a1\u7968\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000820","type":"news"},{"seq":674659721,"ctime":1770627623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674659721.shtml","title":"*ST\u8282\u80fd02\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000820","type":"yidong"},{"seq":674613602,"ctime":1770368414,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674613602.shtml","title":"*ST\u8282\u80fd02\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000820","type":"yidong"},{"seq":674545737,"ctime":1770193512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674545737.shtml","title":"*ST\u80a1\u7a81\u7136\u5ba3\u5e03\uff1a\u8de8\u7701\u642c\u8fc1\u529e\u516c\u5730\uff01\u80a1\u4ef7\u5df23\u8fde\u8dcc\u505c\uff01\u516c\u53f8\u6700\u65b0\u56de\u5e94","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"000820","type":"news"},{"seq":674449128,"ctime":1769777390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674449128.shtml","title":"*ST\u8282\u80fd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f4080\u4e07\u5143-7920\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000820","type":"yidong"},{"seq":674263881,"ctime":1769158832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674263881.shtml","title":"*ST\u8282\u80fd01\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000820","type":"yidong"},{"seq":674226643,"ctime":1769072422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674226643.shtml","title":"*ST\u8282\u80fd01\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000820","type":"yidong"}]

2026-07-14,3.00,3.02,2.86,2.8900,37633,10944100,1.27;2026-07-13,2.88,3.02,2.83,2.9900,49916,14488900,1.68;2026-07-10,2.86,2.92,2.78,2.8900,42983,12258500,1.45;2026-07-09,2.89,2.90,2.84,2.8600,25982,7451200,0.87;2026-07-08,2.85,2.97,2.82,2.8900,43497,12576800,1.46;2026-07-07,2.96,2.98,2.84,2.8700,49433,14290900,1.66;2026-07-06,3.16,3.20,2.95,2.9600,63966,19484300,2.15;2026-07-03,3.12,3.14,2.95,3.1200,88935,27354900,2.99;2026-07-02,2.93,3.00,2.90,3.0000,71422,21203300,2.41;2026-07-01,2.85,2.86,2.85,2.8600,20030,5723400,0.67;2026-06-30,2.72,2.72,2.63,2.7200,78579,21317400,2.65;2026-06-29,2.72,2.77,2.58,2.5900,47784,12663800,1.61;2026-06-26,2.70,2.74,2.63,2.7100,60549,16237900,2.04;2026-06-25,2.92,2.92,2.73,2.7400,69532,19184400,2.34;2026-06-24,2.93,2.93,2.83,2.8700,51658,14902500,1.74;2026-06-23,3.00,3.05,2.88,2.9400,43442,12890700,1.46;2026-06-22,3.06,3.11,2.96,2.9900,44615,13433700,1.50;2026-06-18,3.07,3.07,2.99,3.0100,42904,12929800,1.44;2026-06-17,3.09,3.10,3.05,3.0500,32603,9999300,1.10;2026-06-16,3.12,3.12,3.02,3.0800,48593,14962500,1.64;2026-06-15,3.23,3.23,3.07,3.0700,85688,26811600,2.89;2026-06-12,3.09,3.17,3.07,3.1700,52055,16370700,1.75;2026-06-11,3.05,3.09,2.97,3.0200,72037,21802900,2.43;2026-06-10,3.20,3.27,3.05,3.0500,87701,27303100,2.95;2026-06-09,3.29,3.34,3.16,3.2100,63216,20379000,2.13;2026-06-08,3.27,3.38,3.27,3.2700,156022,51283100,5.25;2026-06-05,3.17,3.47,3.17,3.4400,341251,110180800,11.49;2026-06-04,3.34,3.34,3.34,3.3400,9743,3254200,0.33;2026-06-03,3.52,3.52,3.52,3.5200,9151,3221200,0.31;2026-06-02,3.75,3.76,3.68,3.7100,35483,13177300,1.19;2026-06-01,3.65,3.74,3.61,3.7200,37233,13726900,1.25;2026-05-29,3.73,3.78,3.69,3.7100,36094,13467300,1.22;2026-05-28,3.72,3.75,3.69,3.7400,40884,15259200,1.38;2026-05-27,3.79,3.82,3.71,3.7200,39528,14850800,1.33;2026-05-26,3.80,3.83,3.72,3.7800,58761,22129500,1.98;2026-05-25,3.84,3.88,3.77,3.8000,83680,31846300,2.82;2026-05-22,3.72,3.82,3.68,3.8200,62943,23632400,2.12;2026-05-21,3.72,3.75,3.65,3.7000,55226,20452500,1.86;2026-05-20,3.74,3.76,3.68,3.7200,42326,15758100,1.43;2026-05-19,3.72,3.76,3.71,3.7300,54645,20366800,1.84;2026-05-18,3.81,3.81,3.70,3.7400,66313,24874700,2.23;2026-05-15,3.80,3.84,3.74,3.7500,80607,30459700,2.71;2026-05-14,3.89,3.93,3.78,3.8000,83052,31865500,2.80;2026-05-13,3.88,3.97,3.86,3.8800,137789,53882500,4.64;2026-05-12,3.88,3.92,3.82,3.8700,100312,38849200,3.38;2026-05-11,3.82,3.87,3.73,3.8400,141216,53605600,4.76;2026-05-08,3.82,3.96,3.81,3.8200,150706,58415200,5.07;2026-05-07,3.71,3.83,3.70,3.8000,119525,45200500,4.02;2026-05-06,3.75,3.89,3.65,3.7400,190429,72310400,6.41;2026-04-30,4.06,4.06,3.68,3.7500,300075,115521500,10.10;2026-04-29,3.87,3.87,3.87,3.8700,32156,12444200,1.08;2026-04-28,3.74,3.74,3.65,3.6900,169909,63214600,5.72;2026-04-27,3.40,3.56,3.39,3.5600,128947,45402700,4.34;2026-04-24,3.37,3.44,3.36,3.3900,68348,23173300,2.30;2026-04-23,3.51,3.55,3.34,3.3700,123614,42152100,4.16;2026-04-22,3.46,3.60,3.46,3.5100,111303,39189500,3.75;2026-04-21,3.61,3.74,3.43,3.4800,134048,48049300,4.51;2026-04-20,3.49,3.65,3.49,3.6100,92772,33331200,3.12;2026-04-17,3.47,3.54,3.43,3.4900,56769,19818100,1.91;2026-04-16,3.45,3.52,3.42,3.4600,45698,15888500,1.54;2026-04-15,3.47,3.47,3.38,3.4200,39929,13673400,1.34;2026-04-14,3.53,3.62,3.43,3.4700,65268,22932800,2.20;2026-04-13,3.39,3.53,3.39,3.5000,94603,32769700,3.19;2026-04-10,3.36,3.37,3.34,3.3700,29895,10020900,1.01;2026-04-09,3.35,3.39,3.34,3.3400,24560,8251400,0.83;2026-04-08,3.39,3.39,3.34,3.3900,38804,13034700,1.31;2026-04-07,3.38,3.41,3.36,3.3600,24767,8378500,0.83;2026-04-03,3.41,3.43,3.34,3.3800,32082,10845900,1.08;2026-04-02,3.40,3.57,3.38,3.4100,91589,31651800,3.08;2026-04-01,3.36,3.40,3.34,3.4000,45884,15474200,1.55;2026-03-31,3.38,3.41,3.31,3.3200,36766,12288400,1.24;2026-03-30,3.35,3.42,3.34,3.3700,31717,10703700,1.07;2026-03-27,3.34,3.38,3.30,3.3600,33587,11238300,1.13;2026-03-26,3.37,3.38,3.31,3.3100,39182,13017000,1.32;2026-03-25,3.39,3.41,3.27,3.3600,84613,28143700,2.85;2026-03-24,3.46,3.54,3.36,3.4100,38971,13328700,1.31;2026-03-23,3.46,3.51,3.33,3.4200,49809,17068900,1.68;2026-03-20,3.48,3.61,3.48,3.5100,45358,16005900,1.53;2026-03-19,3.46,3.57,3.44,3.4900,42637,14886500,1.44;2026-03-18,3.64,3.65,3.48,3.5300,87233,31062700,2.94;2026-03-17,3.32,3.49,3.30,3.4900,52044,17872800,1.75;2026-03-16,3.37,3.38,3.29,3.3200,27929,9280400,0.94;2026-03-13,3.36,3.36,3.30,3.3100,37587,12491100,1.27;2026-03-12,3.36,3.40,3.34,3.3400,28190,9447000,0.95;2026-03-11,3.37,3.39,3.34,3.3400,31814,10688100,1.07;2026-03-10,3.35,3.38,3.33,3.3600,45313,15195500,1.53;2026-03-09,3.48,3.49,3.35,3.3800,40256,13598100,1.36;2026-03-06,3.40,3.43,3.36,3.4100,27795,9457800,0.94;2026-03-05,3.44,3.50,3.37,3.3700,26272,8937600,0.88;2026-03-04,3.36,3.41,3.34,3.4000,30540,10299400,1.03;2026-03-03,3.39,3.54,3.38,3.4000,60165,20700100,2.03;2026-03-02,3.52,3.52,3.35,3.3900,68022,23038900,2.29;2026-02-27,3.56,3.60,3.52,3.5200,27048,9596000,0.91;2026-02-26,3.55,3.60,3.51,3.5500,36891,13037300,1.24;2026-02-25,3.60,3.66,3.54,3.5400,56891,20337900,1.92;2026-02-24,3.61,3.64,3.48,3.5400,97074,34466900,3.27;2026-02-13,4.00,4.00,3.63,3.6600,166318,62598600,5.60;2026-02-12,3.82,3.82,3.68,3.8200,106471,40591900,3.59;2026-02-09,3.58,3.64,3.55,3.6400,36496,13195300,1.23;2026-02-06,3.29,3.47,3.29,3.4700,73999,25307600,2.49;2026-02-05,3.17,3.46,3.17,3.3000,160388,53022800,5.40;2026-02-04,3.34,3.34,3.34,3.3400,56178,18763500,1.89;2026-02-03,3.52,3.52,3.52,3.5200,12303,4330700,0.41;2026-02-02,3.71,3.71,3.71,3.7100,8550,3172000,0.29;2026-01-30,3.82,3.99,3.81,3.9100,80039,31122900,2.70;2026-01-29,3.77,3.92,3.77,3.8500,70226,27087900,2.36;2026-01-28,3.83,3.87,3.74,3.8200,125460,47642900,4.22;2026-01-27,3.85,3.92,3.83,3.8300,80240,30886400,2.70;2026-01-26,4.30,4.32,4.03,4.0300,106666,43712900,3.59;2026-01-23,4.17,4.24,4.11,4.2400,100055,42240100,3.37;2026-01-22,3.87,4.04,3.87,4.0400,122867,49264300,4.14;2026-01-21,3.87,3.94,3.79,3.8500,81329,31498800,2.74;2026-01-20,3.80,3.85,3.73,3.8400,60581,22955300,2.04;2026-01-19,3.86,3.98,3.74,3.7700,93446,35724900,3.15;2026-01-16,3.80,3.86,3.71,3.8400,70607,26797100,2.38;2026-01-15,3.81,3.81,3.73,3.7900,59330,22374800,2.00