[{"seq":54621117,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54621117.shtml","title":"\u4e07\u8baf\u81ea\u63a7\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300112,"type":"notice"},{"seq":671450493,"ctime":1758871487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671450493.shtml","title":"\u5b89\u53ef\u4fe1\u643a\u624b\u534e\u4e3a\uff0c\u5171\u7b51\u57ce\u5e02\u71c3\u6c14\u5b89\u5168\u65b0\u9632\u7ebf","source":"\u4e07\u8baf\u81ea\u63a7\u5b98\u5fae","stocks":300112,"type":"news"},{"seq":671450476,"ctime":1758871445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671450476.shtml","title":"\u4e07\u8baf\u4ebf\u73af\u81ea\u4e3b\u7814\u53d1\u65b0\u4e00\u4ee3\u70ed\u5f0f\u8d28\u91cf\u6d41\u91cf\u8ba1\u767b\u573a","source":"\u4e07\u8baf\u81ea\u63a7\u5b98\u5fae","stocks":300112,"type":"yidong"},{"seq":671450461,"ctime":1758871403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671450461.shtml","title":"\u4e07\u8baf\u518d\u6b21\u901a\u8fc7\u4fe1\u606f\u5b89\u5168\u7ba1\u7406\u4f53\u7cfb\u8ba4\u8bc1","source":"\u4e07\u8baf\u81ea\u63a7\u5b98\u5fae","stocks":300112,"type":"yidong"},{"seq":671450448,"ctime":1758871340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671450448.shtml","title":"\u897f\u65af\u7279\u79d1\u91cc\u5965\u5229\u8d28\u91cf\u8ba1\uff0c\u6311\u6218\u4e16\u754c\u7ea7\u9ad8\u7cbe\u5ea6","source":"\u4e07\u8baf\u81ea\u63a7\u5b98\u5fae","stocks":300112,"type":"yidong"},{"seq":671097037,"ctime":1757666356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671097037.shtml","title":"\u4e07\u8baf\u81ea\u63a7\uff1a2023\u5e74\u4ee5\u6765\uff0c\u516c\u53f8\u6709\u5c11\u91cf\u4ea7\u54c1\u51fa\u53e3\u81f3\u90e8\u5206\u6b27\u76df\u56fd\u5bb6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300112,"type":"yidong"},{"seq":671097031,"ctime":1757666356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671097031.shtml","title":"\u4e07\u8baf\u81ea\u63a7\uff1a\u516c\u53f8\u5728\u6838\u7535\u884c\u4e1a\u6536\u5165\u5360\u6bd4\u8f83\u5c0f\uff0c\u4e0d\u6784\u6210\u91cd\u8981\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300112,"type":"yidong"},{"seq":671068882,"ctime":1757589482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671068882.shtml","title":"\u4e07\u8baf\u81ea\u63a7\uff1a\u80a1\u4e1c\u8ba1\u5212\u51cf\u63010.8614%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300112,"type":"yidong"},{"seq":670712727,"ctime":1756347230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670712727.shtml","title":"\u5b89\u53ef\u4fe1\u95ea\u8000EESA\u50a8\u80fd\u5c55\uff0c\u63a8\u51fa\u50a8\u80fd\u8231\u6d88\u9632\u6c14\u4f53\u5b89\u5168\u76d1\u6d4b\u89e3\u51b3\u65b9\u6848","source":"\u4e07\u8baf\u81ea\u63a7\u5b98\u5fae","stocks":300112,"type":"yidong"},{"seq":670712723,"ctime":1756347208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670712723.shtml","title":"\u4e07\u8baf\u4e2d\u6807\u4e2d\u6838\u96c6\u56e2\u884c\u7a0b\u5f00\u5173\u56fd\u4ea7\u5316\u7814\u53d1\u9879\u76ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300112,"type":"news"},{"seq":670712712,"ctime":1756347186,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670712712.shtml","title":"\u4e07\u8baf\u8363\u83b72025\u5e74\u5ea6\u7528\u53cbU9 cloud AI+\u5236\u9020\u4f01\u4e1a\u6570\u667a\u5f15\u9886\u5956","source":"\u4e07\u8baf\u81ea\u63a7\u5b98\u5fae","stocks":300112,"type":"yidong"},{"seq":670659540,"ctime":1756208660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670659540.shtml","title":"\u4e07\u8baf\u81ea\u63a7\u53d1\u5e032025\u5e74\u534a\u5e74\u62a5\uff1a\u8425\u6536\u7a33\u6b65\u589e\u957f \u6280\u672f\u9a71\u52a8\u672a\u6765\u53ef\u671f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300112,"type":"news"},{"seq":53809355,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53809355.shtml","title":"\u4e07\u8baf\u81ea\u63a7\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300112,"type":"notice"},{"seq":53809367,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53809367.shtml","title":"\u4e07\u8baf\u81ea\u63a7\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300112,"type":"notice"},{"seq":669972305,"ctime":1753755796,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669972305.shtml","title":"\u7b2c\u5341\u5c4a\u4e2d\u56fd\u65b0\u578b\u7164\u5316\u5de5\u56fd\u9645\u7814\u8ba8\u4f1a\u53ec\u5f00\uff0c\u521b\u6656\u9996\u79c0\u56fd\u4ea7\u201c\u4fe1\u5929\u7fc1ALBAT\u201d\u8fc7\u7a0b\u6c14\u76f8\u8272\u8c31\u4eea","source":"\u4e07\u8baf\u81ea\u63a7\u5b98\u5fae","stocks":300112,"type":"yidong"},{"seq":669972286,"ctime":1753755738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669972286.shtml","title":"\u7d2f\u8ba1\u4e13\u5229\u7a81\u7834300\u9879\uff0c\u4e07\u8baf\u667a\u6167\u6d88\u706b\u6813\u538b\u529b\u6d4b\u8bd5\u53e3\u9632\u5835\u88c5\u7f6e\u83b7\u4e13\u5229","source":"\u4e07\u8baf\u81ea\u63a7\u5b98\u5fae","stocks":300112,"type":"yidong"},{"seq":53316849,"ctime":1753027468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250721\/53316849.shtml","title":"\u4e07\u8baf\u81ea\u63a7\uff1a\u5173\u4e8e\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300112,"type":"notice"},{"seq":669194414,"ctime":1750916249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669194414.shtml","title":"\u4e07\u8baf\u53c2\u4e0e\u8d77\u8349\u7684\u56fd\u6807\u518d\u6dfb\u4e00\u9879\uff0c\u7d2f\u8ba1\u7a81\u783483\u9879","source":"\u4e07\u8baf\u81ea\u63a7\u5b98\u5fae","stocks":300112,"type":"yidong"},{"seq":669194346,"ctime":1750915624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669194346.shtml","title":"\u4e07\u8baf\u83b7\u5f97\u5b9e\u7528\u65b0\u578b\u4e13\u5229\u6388\u6743\uff1a\u4e00\u79cd\u6c34\u8868\u6d4b\u91cf\u7ba1\u53ca\u8d85\u58f0\u6ce2\u6c34\u8868","source":"\u4e07\u8baf\u81ea\u63a7\u5b98\u5fae","stocks":300112,"type":"yidong"},{"seq":668935202,"ctime":1750077665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668935202.shtml","title":"\u4e07\u8baf\u81ea\u63a7\uff1a\u5c0a\u5a01\u8d38\u6613\u51cf\u63010.41%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300112,"type":"yidong"},{"seq":668883516,"ctime":1749809492,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668883516.shtml","title":"\u4e07\u8baf\u81ea\u63a7\uff1a\u516c\u53f8\u53c2\u80a1\u5b50\u516c\u53f8\u4e3b\u8981\u7814\u53d1\u751f\u4ea7\u9500\u552e\u5de5\u4e1a\u673a\u5668\u4eba3D\u89c6\u89c9\u7cfb\u7edf\u4ee5\u53ca\u63d0\u4f9b\u76f8\u5173\u89e3\u51b3\u65b9\u6848","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300112,"type":"yidong"},{"seq":668883442,"ctime":1749809473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668883442.shtml","title":"\u4e07\u8baf\u81ea\u63a7\uff1a\u516c\u53f8\u4ea7\u54c1\u4e0d\u6d89\u53ca\u53ef\u63a7\u6838\u805a\u53d8\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300112,"type":"yidong"},{"seq":668883430,"ctime":1749809472,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668883430.shtml","title":"\u4e07\u8baf\u81ea\u63a7\uff1a\u516c\u53f8\u6682\u65e0\u67d4\u6027\u4f20\u611f\u5668\u76f8\u5173\u4ea7\u54c1\u6216\u4e13\u5229","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300112,"type":"yidong"},{"seq":668603319,"ctime":1748916217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250603\/668603319.shtml","title":"\u4e07\u8baf\u81ea\u63a7\u7b49\u5728\u6d59\u6c5f\u65b0\u8bbe\u79d1\u6280\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300112,"type":"yidong"},{"seq":668459978,"ctime":1748324665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668459978.shtml","title":"\u79d1\u6280\u8d4b\u80fd\u57ce\u5e02\u751f\u547d\u7ebf\u71c3\u6c14\uff0c\u4e07\u8baf\u5168\u8d44\u5b50\u516c\u53f8\u5b89\u5168\u5b89\u53ef\u4fe1\u4eae\u76f8\u7b2c29\u5c4a\u4e16\u754c\u71c3\u6c14\u5927\u4f1a","source":"\u4e07\u8baf\u81ea\u63a7\u5b98\u5fae","stocks":300112,"type":"yidong"},{"seq":668459975,"ctime":1748324619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668459975.shtml","title":"\u4e07\u8bafMVP\u667a\u80fd\u9600\u95e8\u5b9a\u4f4d\u5668\u6297\u9707\u8bd5\u9a8c\u4e2d\u8868\u73b0\u51fa\u8272\uff0c\u6210\u529f\u901a\u8fc7\u6d4b\u8bd5","source":"\u4e07\u8baf\u81ea\u63a7\u5b98\u5fae","stocks":300112,"type":"yidong"},{"seq":668459870,"ctime":1748324015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668459870.shtml","title":"\u4e07\u8baf\uff1a\u6d59\u6c5f\u7701\u80fd\u6e90\u96c6\u56e2\u6709\u9650\u516c\u53f8\u5408\u683c\u4f9b\u5e94\u5546","source":"\u4e07\u8baf\u81ea\u63a7\u5b98\u5fae","stocks":300112,"type":"yidong"},{"seq":52383443,"ctime":1747238668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250515\/52383443.shtml","title":"\u4e07\u8baf\u81ea\u63a7\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u51cf\u5c11\u6ce8\u518c\u8d44\u672c\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300112,"type":"notice"}]

2025-12-09,9.18,9.24,9.08,9.1600,57217,52500300,2.41;2025-12-08,9.11,9.23,9.09,9.1800,53101,48719800,2.23;2025-12-05,8.86,9.12,8.78,9.0900,52470,47068000,2.21;2025-12-04,8.99,9.05,8.83,8.8600,38421,34262600,1.62;2025-12-03,9.08,9.12,8.91,8.9700,50313,45204400,2.12;2025-12-02,9.14,9.18,9.02,9.0800,50139,45433600,2.11;2025-12-01,9.09,9.32,9.09,9.1500,70411,64860400,2.96;2025-11-28,8.88,9.10,8.85,9.1000,53216,47838000,2.24;2025-11-27,8.81,9.03,8.77,8.9500,45882,41017100,1.93;2025-11-26,8.98,9.13,8.82,8.8200,54463,48975200,2.29;2025-11-25,8.91,9.11,8.91,8.9700,60938,54960000,2.56;2025-11-24,8.68,8.95,8.67,8.8800,80141,70655900,3.37;2025-11-21,9.06,9.16,8.55,8.6300,93740,82034200,3.94;2025-11-20,9.17,9.23,9.04,9.1200,52687,48204000,2.22;2025-11-19,9.35,9.39,9.09,9.1200,70101,64446000,2.95;2025-11-18,9.35,9.36,9.20,9.2700,52947,49046600,2.23;2025-11-17,9.33,9.38,9.23,9.3500,62061,57822200,2.61;2025-11-14,9.20,9.37,9.17,9.2600,63358,58915000,2.67;2025-11-13,9.18,9.25,9.11,9.2200,55634,51162900,2.34;2025-11-12,9.27,9.27,9.08,9.1600,51401,47079400,2.16;2025-11-11,9.19,9.30,9.17,9.2500,43929,40652500,1.85;2025-11-10,9.28,9.30,9.16,9.1900,47897,44164000,2.02;2025-11-07,9.23,9.30,9.19,9.2400,44047,40738300,1.85;2025-11-06,9.29,9.29,9.18,9.2700,58315,53876700,2.45;2025-11-05,9.18,9.30,9.10,9.2700,72183,66587800,3.04;2025-11-04,9.19,9.25,9.10,9.2100,68228,62649600,2.87;2025-11-03,9.04,9.18,9.04,9.1700,63388,57946300,2.67;2025-10-31,8.98,9.08,8.93,9.0300,46202,41763400,1.94;2025-10-30,9.00,9.10,8.94,8.9700,51473,46355300,2.17;2025-10-29,9.13,9.16,8.98,9.0500,48935,44277500,2.06;2025-10-28,9.05,9.17,8.95,9.1200,57110,52044200,2.40;2025-10-27,9.02,9.10,8.89,9.0500,53234,48014300,2.24;2025-10-24,8.93,9.07,8.88,9.0000,47311,42609200,1.99;2025-10-23,8.86,8.93,8.73,8.9300,48057,42495600,2.02;2025-10-22,8.84,8.94,8.77,8.8700,43745,38815800,1.84;2025-10-21,8.70,8.86,8.59,8.8600,68170,59861700,2.87;2025-10-20,8.43,8.65,8.40,8.6200,62763,53787700,2.64;2025-10-17,8.53,8.61,8.34,8.3700,62572,52739400,2.63;2025-10-16,8.72,8.79,8.54,8.5700,47745,41195300,2.01;2025-10-15,8.73,8.83,8.63,8.7500,58195,50893100,2.45;2025-10-14,8.88,8.93,8.65,8.6600,55308,48444100,2.33;2025-10-13,8.41,8.88,8.25,8.8100,87870,76133100,3.70;2025-10-10,8.78,8.91,8.72,8.8200,60217,53156800,2.53;2025-10-09,8.80,8.92,8.75,8.7700,70330,62057500,2.96;2025-09-30,8.89,8.91,8.76,8.7800,48540,42845800,2.04;2025-09-29,8.76,8.93,8.55,8.8700,62114,54679200,2.61;2025-09-26,8.72,8.88,8.60,8.7200,60195,52713500,2.53;2025-09-25,8.75,8.91,8.67,8.7400,69509,61097300,2.92;2025-09-24,8.48,8.83,8.40,8.7800,73882,64109700,3.11;2025-09-23,8.72,8.72,8.22,8.5200,83854,70763800,3.53;2025-09-22,8.80,8.80,8.61,8.7200,52993,46247100,2.23;2025-09-19,8.99,9.02,8.68,8.7300,71677,62972400,3.02;2025-09-18,9.09,9.15,8.85,8.9200,83548,75398700,3.52;2025-09-17,9.03,9.22,8.98,9.0900,93516,85445100,3.94;2025-09-16,8.75,9.16,8.70,9.0600,104825,93675300,4.41;2025-09-15,8.76,8.83,8.70,8.7700,42809,37462200,1.80;2025-09-12,8.87,8.92,8.79,8.8100,56825,50291500,2.39;2025-09-11,8.74,8.90,8.60,8.8900,59992,52670800,2.52;2025-09-10,8.73,8.84,8.67,8.7200,50667,44303400,2.13;2025-09-09,8.87,8.87,8.66,8.7100,60595,53074800,2.55;2025-09-08,8.70,8.88,8.66,8.8700,57406,50418800,2.42;2025-09-05,8.64,8.74,8.56,8.7000,74263,64417000,3.12;2025-09-04,8.59,8.79,8.48,8.5900,85720,74333400,3.61;2025-09-03,8.89,8.96,8.51,8.5600,81754,71327500,3.44;2025-09-02,9.01,9.05,8.61,8.9100,95512,84269200,4.02;2025-09-01,8.91,9.11,8.90,8.9900,78160,70270600,3.29;2025-08-29,9.08,9.10,8.87,8.9100,81527,72972800,3.43;2025-08-28,9.16,9.40,8.77,9.0900,119522,108302100,5.03;2025-08-27,9.73,9.82,9.17,9.1800,148819,141128200,6.26;2025-08-26,9.50,9.80,9.40,9.7800,101145,97839400,4.26;2025-08-25,9.77,9.78,9.59,9.6200,90212,87324100,3.80;2025-08-22,9.77,9.88,9.69,9.7500,64732,63019900,2.72;2025-08-21,9.82,9.82,9.71,9.8000,72938,71187500,3.07;2025-08-20,9.73,9.85,9.64,9.8300,87101,85029000,3.67;2025-08-19,9.64,9.79,9.56,9.7400,79446,76935400,3.34;2025-08-18,9.62,9.71,9.58,9.6500,72592,70093600,3.05;2025-08-15,9.48,9.67,9.47,9.6000,84950,81560000,3.57;2025-08-14,9.76,9.79,9.43,9.4500,89934,86068700,3.78;2025-08-13,9.88,9.88,9.70,9.7400,74085,72325200,3.12;2025-08-12,9.93,9.93,9.75,9.8000,59208,58095500,2.49;2025-08-11,9.81,9.92,9.77,9.8900,68770,67774500,2.89;2025-08-08,9.81,9.84,9.71,9.8200,57764,56475200,2.43;2025-08-07,9.79,9.87,9.68,9.8100,62769,61284500,2.64;2025-08-06,9.75,9.83,9.60,9.7900,67450,65953300,2.84;2025-08-05,9.64,9.77,9.60,9.7200,78332,75994600,3.30;2025-08-04,9.36,9.65,9.34,9.6100,78599,75112700,3.31;2025-08-01,9.26,9.42,9.24,9.3900,58361,54668200,2.46;2025-07-31,9.34,9.44,9.21,9.2600,57093,53217800,2.40;2025-07-30,9.41,9.45,9.25,9.3300,49146,45926300,2.07;2025-07-29,9.47,9.47,9.36,9.4500,56851,53478600,2.39;2025-07-28,9.42,9.49,9.40,9.4800,53315,50382700,2.24;2025-07-25,9.31,9.39,9.25,9.3900,50844,47477100,2.14;2025-07-24,9.26,9.38,9.26,9.3200,45718,42551500,1.92;2025-07-23,9.36,9.38,9.23,9.2800,57745,53638500,2.43;2025-07-22,9.44,9.52,9.29,9.3600,67294,63058900,2.83;2025-07-21,9.27,9.44,9.26,9.4000,64184,60157900,2.70;2025-07-18,9.24,9.28,9.14,9.2300,39492,36319000,1.66;2025-07-17,9.09,9.23,9.04,9.2200,59108,54290800,2.49;2025-07-16,9.04,9.18,9.02,9.0900,52137,47513700,2.19;2025-07-15,9.12,9.16,8.97,9.0500,58005,52541300,2.44;2025-07-14,9.04,9.14,9.02,9.1200,46441,42215100,1.95;2025-07-11,9.09,9.10,8.95,9.0500,49964,45127900,2.10;2025-07-10,9.05,9.13,9.01,9.0600,53604,48551200,2.26;2025-07-09,9.10,9.27,9.02,9.0600,95091,86749500,4.00;2025-07-08,8.96,9.03,8.91,9.0200,56032,50401200,2.36;2025-07-07,8.86,8.95,8.84,8.9500,39160,34880800,1.65;2025-07-04,8.96,9.04,8.88,8.9100,49236,43986800,2.07;2025-07-03,8.99,9.06,8.94,8.9900,43224,38850700,1.82;2025-07-02,9.02,9.04,8.91,9.0000,64670,57974300,2.72;2025-07-01,9.06,9.11,8.95,9.0200,81161,73330000,3.42;2025-06-30,8.97,9.13,8.95,9.0500,93119,84095200,3.92;2025-06-27,8.85,9.02,8.82,8.9500,83814,74847200,3.53;2025-06-26,8.77,8.93,8.76,8.8400,96809,85580500,4.07;2025-06-25,8.74,8.86,8.71,8.7700,60105,52725900,2.53;2025-06-24,8.50,8.77,8.48,8.7600,76211,66252700,3.21;2025-06-23,8.22,8.50,8.15,8.4700,51049,42791000,2.15;2025-06-20,8.29,8.45,8.15,8.2100,47310,39122100,1.99;2025-06-19,8.47,8.60,8.26,8.2800,76418,64530700,3.22;2025-06-18,8.43,8.48,8.32,8.4600,38426,32286700,1.62;2025-06-17,8.48,8.53,8.38,8.4500,40139,33864300,1.69;2025-06-16,8.36,8.52,8.35,8.4500,55151,46740100,2.32;2025-06-13,8.58,8.58,8.36,8.3900,54088,45674600,2.28;2025-06-12,8.52,8.59,8.44,8.5800,45012,38463000,1.89;2025-06-11,8.49,8.61,8.40,8.5300,45167,38573700,1.90