[{"seq":680536229,"ctime":1791542457,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680536229.shtml","title":"63\u5bb6\u4e0a\u5e02\u516c\u53f8\u5e74\u5185\u6295\u5165219\u4ebf\u5143\uff0c\u4f01\u4e1a\u8d44\u91d1\u4e3a\u4f55\u91cd\u8fd4\u4fe1\u6258\uff1f","source":"\u534e\u590f\u65f6\u62a5","author":"\u5218\u4f73","stocks":300716,"type":"news"},{"seq":680412383,"ctime":1790757623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260930\/680412383.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u516c\u53f8\u80a1\u7968\u5b58\u5728\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669","source":"\u8d22\u95fb","stocks":300716,"type":"news"},{"seq":60052447,"ctime":1790697968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260930\/60052447.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300716,"type":"notice"},{"seq":680380297,"ctime":1790691845,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260929\/680380297.shtml","title":"\u3010e\u516c\u53f8\u89c2\u5bdf\u3011\u62c5\u4fdd\u8bc9\u8bbc\u8fed\u8d77\uff0c\u4e0a\u5e02\u516c\u53f8\u987b\u7b51\u7262\u98ce\u9669\u9632\u706b\u5899","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300716,"type":"news"},{"seq":680316749,"ctime":1790583164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680316749.shtml","title":"*ST\u6cc9\u4e3a\u5ba1\u8ba1\u673a\u6784\u6536\u8b66\u793a\u51fd 2017\u5e74\u4e0a\u5e02\u4e1c\u839e\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300716,"type":"news"},{"seq":680199153,"ctime":1790128052,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680199153.shtml","title":"ST\u6cc9\u4e3a\u53ca\u5c71\u4e1c\u5b50\u516c\u53f8\u906d\u5f3a\u5236\u6267\u884c1.33\u4ebf","source":"\u7ecf\u6d4e\u5bfc\u62a5","stocks":300716,"type":"news"},{"seq":680135859,"ctime":1789990383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680135859.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u516c\u53f8\u91cd\u5927\u8bc9\u8bbc\u6267\u884c\u9636\u6bb5\u6d891.33\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":679953408,"ctime":1789524266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679953408.shtml","title":"*ST\u6cc9\u4e3a\uff1a9\u670815\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300716,"type":"yidong"},{"seq":679706463,"ctime":1788860522,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679706463.shtml","title":"11\u5b63\u8fde\u4e8f\u8d851500\u4ebf\u5143\uff018000\u4ebf\u503a\u52a1\u538b\u9876\uff01\u5149\u4f0f\u884c\u4e1a\u6d17\u724c\u52a0\u901f\uff01","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":300716,"type":"news"},{"seq":679539412,"ctime":1788352919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679539412.shtml","title":"\u521a\u521a\uff0c\u591a\u5bb6\u516c\u53f8\u53d1\u5e03\u5229\u597d\uff01","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":300716,"type":"news"},{"seq":679536400,"ctime":1788349293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679536400.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u5b59\u516c\u53f8\u7b7e\u8ba28045.24\u4e07\u5143\u5149\u4f0f\u7ec4\u4ef6\u8d2d\u9500\u5408\u540c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":679466925,"ctime":1788220741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260901\/679466925.shtml","title":"8\u6708ST\u677f\u5757\u6708\u62a5\uff1a\u4fe1\u62ab\u8fdd\u89c4\u4ecd\u662f\u6234\u5e3d\u4e3b\u56e0\uff0c\u6458\u5e3d\u5ba1\u6838\u660e\u663e\u4ece\u4e25","source":"\u4e45\u94f6\u63a7\u80a1","stocks":300716,"type":"news"},{"seq":679464144,"ctime":1788216805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260901\/679464144.shtml","title":"\u4eca\u591c\uff0c\u591a\u80a1\u53d1\u5e03\u5229\u597d\uff0c\u591a\u80a1\u63d0\u793a\u98ce\u9669","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300716,"type":"news"},{"seq":679455862,"ctime":1788175426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260831\/679455862.shtml","title":"*ST\u6cc9\u4e3a\uff1a2025\u5e74\u8425\u4e1a\u6536\u51654808.53\u4e07\u5143\uff0c\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":59607079,"ctime":1788105968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260831\/59607079.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300716,"type":"notice"},{"seq":679061292,"ctime":1787069587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260819\/679061292.shtml","title":"*ST\u6cc9\u4e3a\u6536\u5230\u5343\u4e07\u7ea7\u7f5a\u5355 \u5b9e\u63a7\u4eba\u88ab\u7f5a1550\u4e07","source":"\u65b0\u5feb\u62a5","stocks":300716,"type":"news"},{"seq":679024780,"ctime":1786981907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260817\/679024780.shtml","title":"*ST\u6cc9\u4e3a\u88ab\u7f5a1060\u4e07\uff0c\u8d23\u4efb\u4eba\u5171\u88ab\u7f5a2010\u4e07\uff0c\u6d89\u4fe1\u62ab\u8fdd\u6cd5\u7b49","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300716,"type":"news"},{"seq":678846502,"ctime":1786410672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678846502.shtml","title":"*ST\u6cc9\u4e3a\u88ab\u516c\u5f00\u8c34\u8d23\uff0c\u6b64\u524d\u521a\u88ab\u7f5a\u6ca13070\u4e07","source":"\u7ecf\u6d4e\u5bfc\u62a5","stocks":300716,"type":"news"},{"seq":678834645,"ctime":1786364504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260810\/678834645.shtml","title":"*ST \u6cc9\u4e3a\u6536\u5230\u5343\u4e07\u7ea7\u7f5a\u5355 \u5b9e\u63a7\u4eba\u891a\u4e00\u51e1\u88ab\u7f5a 1550 \u4e07 \u4e24\u8d77\u4fe1\u62ab\u8fdd\u89c4\u95ee\u9898\u66dd\u5149","source":"\u7ecf\u7406\u4eba\u7f51","stocks":300716,"type":"news"},{"seq":678819839,"ctime":1786331726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260810\/678819839.shtml","title":"*ST\u6cc9\u4e3a\u53ca\u5b9e\u63a7\u4eba\u7b49\u88ab\u7f5a\u8fd13100\u4e07 2017\u4e0a\u5e02\u4e1c\u839e\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300716,"type":"news"},{"seq":678773935,"ctime":1786115370,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260807\/678773935.shtml","title":"*ST\u6cc9\u4e3a\u5343\u4e07\u5143\u7f5a\u6b3e\u843d\u5730 \u5b9e\u63a7\u4eba\u540c\u65f6\u88ab\u7f5a1550\u4e07\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300716,"type":"news"},{"seq":678773873,"ctime":1786114783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260807\/678773873.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u56e0\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4\u88ab\u8bc1\u76d1\u4f1a\u7f5a\u6b3e1060\u4e07\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300716,"type":"news"},{"seq":678768627,"ctime":1786102765,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260807\/678768627.shtml","title":"*ST\u6cc9\u4e3a\u53ca\u56db\u540d\u8d1f\u8d23\u4eba\u88ab\u7f5a\u8d853000\u4e07\u5143","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":300716,"type":"news"},{"seq":678768196,"ctime":1786101414,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260807\/678768196.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u6536\u5230\u884c\u653f\u5904\u7f5a\u51b3\u5b9a\u4e66\uff0c\u88ab\u7f5a1060\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"news"},{"seq":59053587,"ctime":1785341168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260730\/59053587.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300716,"type":"notice"},{"seq":678461563,"ctime":1785150402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260727\/678461563.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u653e\u5f03\u63a7\u80a1\u5b50\u516c\u53f8\u80a1\u6743\u8f6c\u8ba9\u4f18\u5148\u8d2d\u4e70\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":678413978,"ctime":1784878573,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678413978.shtml","title":"\u4e09\u5bb6\u4fe1\u6258\u5408\u8ba1\u51fa\u8d442.64\u4ebf\u5143\u624e\u5806\u540c\u53eaST\u80a1\uff0c\u91cd\u6574\u8d5b\u9053\u673a\u9047\u51e0\u4f55\uff1f","source":"\u534e\u590f\u65f6\u62a5","stocks":300716,"type":"news"},{"seq":678235538,"ctime":1784216706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678235538.shtml","title":"A\u80a195\u540e\u7f8e\u5973\u5b9e\u63a7\u4eba\uff0c\u65361550\u4e07\u5143\u7f5a\u5355\uff01","source":"\u6df1\u5733\u5546\u62a5","stocks":300716,"type":"news"},{"seq":677994976,"ctime":1783386381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260707\/677994976.shtml","title":"\u6ce8\u610f\u4e86\uff0126\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u626c\u5b50\u665a\u62a5\u7f51","stocks":300716,"type":"news"},{"seq":677989728,"ctime":1783355123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260707\/677989728.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u91cd\u6574\u6295\u8d44\u4eba\u82af\u5149\u901a\u8fbe\u8054\u5408\u4f53\u4e0e\u516c\u53f8\u7b7e\u7f72\u9884\u91cd\u6574\u6295\u8d44\u534f\u8bae","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"news"},{"seq":677987804,"ctime":1783342236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677987804.shtml","title":"\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d85\u8fc730%\uff0c*ST\u6cc9\u4e3a\uff1a\u503a\u6743\u4eba\u7684\u91cd\u6574\u7533\u8bf7\u5b58\u5728\u4e0d\u786e\u5b9a\u6027","source":"\u8d22\u95fb","stocks":300716,"type":"yidong"},{"seq":677987710,"ctime":1783341873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677987710.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u540c\u65e5\u5ba1\u8bae\u901a\u8fc7\u7b7e\u7f72\u9884\u91cd\u6574\u6295\u8d44\u534f\u8bae\u7b49\u8bae\u6848","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"news"},{"seq":58728803,"ctime":1782749168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260630\/58728803.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","stocks":300716,"type":"notice"},{"seq":677406721,"ctime":1781225208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677406721.shtml","title":"\u67a3\u5e84\u56fd\u8d44\u53c2\u80a1\u7684\u5c71\u4e1c\u6cc9\u4e3a\u62df\u91cd\u6574\uff0c\u5df2\u9677\u8d44\u4e0d\u62b5\u503a\u72b6\u6001","source":"\u7ecf\u6d4e\u5bfc\u62a5","author":"\u7ecf\u6d4e\u5bfc\u62a5","stocks":300716,"type":"news"},{"seq":677399444,"ctime":1781181272,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677399444.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u5c71\u4e1c\u6cc9\u4e3a\u3001\u5b89\u5fbd\u6cc9\u4e3a\u62df\u7533\u8bf7\u91cd\u6574","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"news"},{"seq":677208203,"ctime":1780537508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677208203.shtml","title":"\u6536\u5230\u9884\u91cd\u6574\u901a\u77e5\u4e66\uff0c*ST\u6cc9\u4e3a\u201c20CM\u201d\u6da8\u505c","source":"\u8d22\u95fb","stocks":300716,"type":"news"},{"seq":677195501,"ctime":1780489015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677195501.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u6536\u5230\u4e1c\u839e\u4e2d\u9662\u7684\u53d7\u7406\u9884\u91cd\u6574\u901a\u77e5\u4e66\uff0c\u9884\u91cd\u6574\u671f\u96506\u4e2a\u6708","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"news"},{"seq":58342151,"ctime":1780243568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260601\/58342151.shtml","title":"*ST\u6cc9\u4e3a\uff1a2026-059\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300716,"type":"notice"},{"seq":677024348,"ctime":1779891687,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677024348.shtml","title":"\u62d6\u6b20\u8d27\u6b3e\u3001\u62d2\u4e0d\u63d0\u8d27\uff01\u8d851600\u4e07\u5143\u5149\u4f0f\u7ec4\u4ef6\u88ab\u6cd5\u62cd\uff01","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":300716,"type":"news"},{"seq":676841934,"ctime":1779275422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676841934.shtml","title":"\u6cc9\u4e3a\u79d1\u62802025\u5e74\u5e74\u5ea6\u62a5\u544a\u7f51\u4e0a\u4e1a\u7ee9\u8bf4\u660e\u4f1a\u6838\u5fc3\u4eae\u70b9\u68b3\u7406","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":300716,"type":"yidong"},{"seq":676664344,"ctime":1778669317,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676664344.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u5c71\u4e1c\u6cc9\u4e3a\u65b0\u80fd\u6e90\u79d1\u6280\u6709\u9650\u516c\u53f8\u6d89\u53ca\u91cd\u5927\u8bc9\u8bbc \u6d89\u6848\u91d1\u989d1.13\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":676603426,"ctime":1778501663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676603426.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u6cc9\u4e3a\u672a\u6765\u6d89\u53ca816.8\u4e07\u5143\u8bc9\u8bbc","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":676232904,"ctime":1776946625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676232904.shtml","title":"\u5355\u65e54\u80a1\u7206\u96f7\uff01\u5e74\u5185\u7acb\u6848\u80a1\u8fbe31\u53ea\uff0c6\u80a1\u5df2\u6536\u7f5a\u5355","source":"\u5317\u4eac\u5546\u62a5","stocks":300716,"type":"news"},{"seq":676204485,"ctime":1776900381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676204485.shtml","title":"\u53f7\u79f0\u6295\u8d44122\u4ebf\u5143\u7684\u5149\u4f0f\u57fa\u5730\uff0c\u5982\u4eca\u51e0\u4e4e\u505c\u6446\uff01\u7559\u5b88\u5458\u5de5\u8def\u8fb9\u6253\u724c\uff0c\u5382\u533a\u76d1\u63a7\u4e5f\u505c\u4e86\uff0c95\u540e\u201c\u4f01\u4e8c\u4ee3\u201d\u88ab\u7acb\u6848\u8c03\u67e5","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300716,"type":"news"},{"seq":676048384,"ctime":1776336645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676048384.shtml","title":"ST\u6cc9\u4e3a\uff1a\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"news"},{"seq":676047480,"ctime":1776335200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676047480.shtml","title":"\u5386\u7ecf\u4e00\u5e74\uff0c\u5149\u4f0f\u4f01\u4e1a\u62df\u7ec8\u6b62\u91cd\u5927\u8d44\u4ea7\u51fa\u552e\uff01","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":300716,"type":"news"},{"seq":57358279,"ctime":1776269168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260416\/57358279.shtml","title":"ST\u6cc9\u4e3a\uff1a\u5173\u4e8e\u80a1\u7968\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300716,"type":"notice"}]

2026-10-16,16.79,17.10,16.48,16.6400,7018,11736800,0.44;2026-10-15,16.60,17.13,16.60,16.7600,5675,9566100,0.35;2026-10-14,17.18,17.18,16.75,16.9000,6542,11070900,0.41;2026-10-13,17.14,17.15,16.72,16.8100,13404,22656300,0.84;2026-10-12,16.88,17.79,16.88,17.1400,14618,25359400,0.91;2026-10-09,16.66,16.87,16.34,16.8400,15294,25299000,0.96;2026-10-08,17.06,17.30,16.55,16.5500,11436,19274800,0.71;2026-09-30,17.59,17.62,17.05,17.0500,8205,14222900,0.51;2026-09-29,17.03,17.80,17.03,17.4200,8888,15545400,0.56;2026-09-28,17.85,17.85,16.89,17.4300,16408,28406300,1.03;2026-09-24,17.89,18.75,17.80,17.8500,25088,45448300,1.57;2026-09-23,18.17,18.25,17.67,17.8900,20516,36789200,1.28;2026-09-22,18.37,18.49,18.08,18.1600,16195,29429000,1.01;2026-09-21,18.79,18.79,18.35,18.4500,10044,18538600,0.63;2026-09-18,18.38,18.79,18.38,18.4200,13313,24655300,0.83;2026-09-17,18.49,18.81,18.30,18.5400,20007,37269500,1.25;2026-09-16,18.73,19.00,18.42,18.4900,20860,38735900,1.30;2026-09-15,19.23,19.50,18.76,18.9500,24026,45791800,1.50;2026-09-14,18.08,19.65,18.00,19.2200,35405,67323700,2.21;2026-09-11,18.29,18.48,18.07,18.3100,8917,16289400,0.56;2026-09-10,18.18,19.13,17.95,18.4500,21409,39759000,1.34;2026-09-09,18.18,18.40,17.96,18.0500,12120,21982200,0.76;2026-09-08,18.77,18.98,18.10,18.1800,15520,28566900,0.97;2026-09-07,18.30,19.00,17.88,18.7500,22478,41536800,1.40;2026-09-04,18.35,18.43,17.95,18.0000,22378,40506700,1.40;2026-09-03,18.99,19.18,18.34,18.3500,15539,28858600,0.97;2026-09-02,18.78,19.00,18.53,18.7300,12441,23340700,0.78;2026-09-01,19.10,19.20,18.50,18.7800,22561,42486400,1.41;2026-08-31,18.81,19.66,18.33,19.3300,23882,45700600,1.49;2026-08-28,19.02,19.60,18.99,18.9900,14411,27719600,0.90;2026-08-27,19.45,19.78,19.01,19.1600,24537,47400700,1.53;2026-08-26,18.97,20.00,17.90,19.6800,45205,85041000,2.83;2026-08-25,19.90,20.83,19.00,19.0000,41014,81756700,2.56;2026-08-24,18.41,21.98,18.40,19.9000,72671,145818700,4.54;2026-08-21,15.94,19.42,15.86,19.0300,58513,105549800,3.66;2026-08-20,16.32,16.85,15.88,16.1800,15203,24666500,0.95;2026-08-19,16.50,16.84,16.11,16.3100,15833,25886500,0.99;2026-08-18,17.25,17.29,16.67,16.7900,15366,25951700,0.96;2026-08-17,17.10,17.44,16.79,17.1800,17721,30267200,1.11;2026-08-14,17.50,17.50,17.09,17.2200,9201,15851300,0.57;2026-08-13,17.94,17.94,17.20,17.2500,20490,35922400,1.28;2026-08-12,17.79,17.95,17.62,17.7200,9501,16864700,0.59;2026-08-11,18.13,18.47,17.79,17.8800,16297,29220900,1.02;2026-08-10,18.20,18.85,17.61,18.1300,21035,38198800,1.31;2026-08-07,17.92,18.78,17.92,18.2800,30275,55346900,1.89;2026-08-06,17.31,18.80,17.23,18.2600,29966,54409600,1.87;2026-08-05,17.00,17.95,16.90,17.5600,26019,44896700,1.63;2026-08-04,17.00,17.88,16.94,17.3000,20687,35938100,1.29;2026-08-03,17.10,17.38,16.88,16.9400,13968,23798400,0.87;2026-07-31,17.64,17.82,16.78,17.4100,24571,42351300,1.54;2026-07-30,17.10,18.00,17.00,17.3300,20117,35421000,1.26;2026-07-29,17.30,18.09,17.05,17.4100,20786,36325700,1.30;2026-07-28,16.85,18.00,16.08,17.5000,37512,65416800,2.34;2026-07-27,15.48,16.98,15.11,16.4900,26834,43394400,1.68;2026-07-24,16.13,16.20,15.40,15.6900,19314,30310300,1.21;2026-07-23,16.28,16.99,16.02,16.2000,25672,41741100,1.60;2026-07-22,17.00,17.82,15.88,16.5500,35904,60138400,2.24;2026-07-21,17.77,18.68,16.39,17.4500,47069,81955800,2.94;2026-07-20,18.38,19.10,17.30,17.7700,42439,76885700,2.65;2026-07-17,17.77,19.66,17.75,18.2000,58910,110855800,3.68;2026-07-16,16.42,18.86,16.08,18.0700,53386,95544500,3.34;2026-07-15,17.27,17.27,16.30,16.8400,32261,54025500,2.02;2026-07-14,15.44,17.80,15.38,17.3000,60492,99375500,3.78;2026-07-13,16.83,17.17,15.71,16.0800,66779,109480000,4.17;2026-07-10,17.80,20.98,17.00,17.5000,84093,151516500,5.26;2026-07-09,21.00,21.05,17.80,17.8000,122158,235850800,7.63;2026-07-08,21.19,23.45,18.62,22.2500,129048,264370200,8.06;2026-07-07,29.09,29.40,23.27,23.2700,150752,370764000,9.42;2026-07-06,24.50,29.30,24.50,29.0900,128781,359021300,8.05;2026-07-03,23.03,25.00,22.76,24.4300,102100,247183500,6.38;2026-07-02,22.99,23.25,21.35,22.6100,51162,115811000,3.20;2026-07-01,22.80,23.97,21.60,22.3600,58315,134372500,3.64;2026-06-30,23.45,23.90,22.23,22.9800,40438,92256200,2.53;2026-06-29,23.97,24.00,23.01,23.4600,33346,78465100,2.08;2026-06-26,23.63,25.00,21.78,23.9000,61136,140185500,3.82;2026-06-25,23.99,26.88,22.70,23.6200,75423,184354600,4.71;2026-06-24,22.22,24.36,22.06,24.0000,72371,168839700,4.52;2026-06-23,21.57,22.79,21.56,22.2300,52578,116943500,3.29;2026-06-22,20.50,21.74,19.81,21.1000,73764,153548400,4.61;2026-06-18,19.98,22.00,19.70,21.5300,70262,150078800,4.39;2026-06-17,18.50,20.10,18.50,19.8400,51329,100377100,3.21;2026-06-16,18.02,19.20,18.02,18.6600,41731,77990800,2.61;2026-06-15,17.99,18.65,17.58,18.1800,35994,65908200,2.25;2026-06-12,19.78,19.90,17.35,17.9900,90242,165525000,5.64;2026-06-11,18.11,19.48,18.11,19.3200,52977,100645600,3.31;2026-06-10,18.00,18.90,17.80,18.5400,69336,127406000,4.33;2026-06-09,17.20,18.65,17.17,18.3600,80832,146450900,5.05;2026-06-08,16.10,17.63,16.10,17.1200,75967,129447600,4.75;2026-06-05,16.44,17.33,15.60,16.7900,113025,187581200,7.06;2026-06-04,17.00,17.40,16.03,17.0500,152398,260189300,9.52;2026-06-03,14.63,15.00,14.20,14.5000,25682,37445700,1.60;2026-06-02,14.83,15.20,14.60,14.6300,25414,37641600,1.59;2026-06-01,14.70,15.33,14.14,15.1600,29515,43759900,1.84;2026-05-29,14.75,15.05,14.20,14.4000,23700,34349400,1.48;2026-05-28,15.01,15.19,14.23,14.7800,29499,43421600,1.84;2026-05-27,15.64,15.64,15.00,15.1500,22173,33924400,1.39;2026-05-26,15.60,15.62,14.97,15.3700,29687,45337300,1.86;2026-05-25,15.19,15.63,14.74,15.0600,32631,49306600,2.04;2026-05-22,14.69,15.52,14.21,15.2000,39604,58463300,2.47;2026-05-21,16.07,16.21,14.00,14.8200,67805,102184400,4.24;2026-05-20,16.29,16.45,16.03,16.2300,25181,40905600,1.57;2026-05-19,16.42,16.78,16.01,16.3600,32742,53726600,2.05;2026-05-18,16.00,17.10,16.00,16.6000,43719,73350400,2.73;2026-05-15,16.32,16.82,15.88,16.3600,31221,50926000,1.95;2026-05-14,16.80,17.03,16.18,16.3500,35019,57644300,2.19;2026-05-13,16.68,17.37,16.40,16.8000,43861,73298500,2.74;2026-05-12,16.77,16.99,16.10,16.6800,68556,113275600,4.28;2026-05-11,15.50,17.50,15.10,17.0300,132789,218211700,8.30;2026-05-08,13.00,15.60,12.72,15.4000,128593,185474900,8.04;2026-05-07,12.94,13.53,12.57,13.0700,75366,97759900,4.71;2026-05-06,13.10,13.77,13.00,13.1300,80418,105973200,5.03;2026-04-29,13.83,14.04,13.50,13.5100,63904,87780300,3.99;2026-04-28,13.40,14.04,13.40,13.9100,39514,54750800,2.47;2026-04-27,13.40,13.78,13.21,13.6800,38354,51594400,2.40;2026-04-24,13.32,13.75,13.20,13.7200,41569,56121900,2.60;2026-04-23,13.26,13.98,13.26,13.4500,34865,47246700,2.18;2026-04-22,13.46,13.97,13.21,13.4300,61114,82845200,3.82;2026-04-21,13.93,13.94,13.49,13.5100,48391,66247300,3.02;2026-04-20,13.48,14.26,13.48,13.9300,60190,83901200,3.76