[{"seq":59416421,"ctime":1787587648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59416421.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u5357\u65b9\u8def\u673a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603280,"type":"notice"},{"seq":59416419,"ctime":1787587541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59416419.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u5357\u65b9\u8def\u673a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603280,"type":"notice"},{"seq":679238270,"ctime":1787585700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679238270.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u4e0a\u534a\u5e74\u5728\u624b\u8ba2\u5355\u540c\u6bd4\u589e\u957f17.01% \u7eff\u8272\u5faa\u73af\u4e0e\u51fa\u6d77\u5e03\u5c40\u63d0\u901f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603280,"type":"news"},{"seq":679229991,"ctime":1787567302,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679229991.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a2026\u5e74\u4e0a\u534a\u5e74\u8425\u65364.2\u4ebf\u5143 \u51c0\u5229\u6da63213.48\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603280,"type":"yidong"},{"seq":678530373,"ctime":1785332352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678530373.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a8000\u4e07\u5143\u95f2\u7f6e\u52df\u96c6\u8d44\u91d1\u7406\u8d22\u5230\u671f\u8d4e\u56de \u83b7\u6536\u76ca14.10\u4e07\u5143","source":"\u8d22\u95fb","stocks":603280,"type":"news"},{"seq":678295289,"ctime":1784541869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260720\/678295289.shtml","title":"\u7eff\u8272\u5faa\u73af\u6218\u7565\u518d\u8fdb\u9636 \u5357\u65b9\u8def\u673a\u83b7\u6388BSI\u9996\u5f20\u5faa\u73af\u7ecf\u6d4e\u7b26\u5408\u6027\u8bc1\u660e","source":"\u5357\u65b9\u8def\u673a\u5b98\u5fae","author":"NFLG","stocks":603280,"type":"yidong"},{"seq":678235919,"ctime":1784226503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678235919.shtml","title":"\u5357\u65b9\u8def\u673a\u83b7\u6388BSI\u5168\u7403\u9996\u5f20\u5faa\u73af\u7ecf\u6d4e\u7b26\u5408\u6027\u8bc1\u660e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603280,"type":"news"},{"seq":678108462,"ctime":1783687656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678108462.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u884c\u4e1a\u5168\u7403\u9996\u5f20ISO 59004\u6838\u67e5\u58f0\u660e\u843d\u5730\uff0c\u7eff\u8272\u5faa\u73af\u6218\u7565\u518d\u8fdb\u9636","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603280,"type":"news"},{"seq":677939328,"ctime":1783074730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677939328.shtml","title":"\u5f3a\u5f3a\u8054\u5408\uff0c\u643a\u624b\u5171\u8d62 \u5357\u65b9\u8def\u673a\u4e0e\u4e09\u68f5\u6811\u7b7e\u8ba2\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u5357\u65b9\u8def\u673a\u5b98\u5fae","author":"NFLG","stocks":603280,"type":"news"},{"seq":677392819,"ctime":1781170606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677392819.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a6\u670810\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603280,"type":"news"},{"seq":676677934,"ctime":1778720637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676677934.shtml","title":"\u4ee5ESG\u4e3a\u94a5 \u89e3\u9501\u5357\u65b9\u8def\u673a\u7684\u589e\u957f\u5bc6\u7801","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":603280,"type":"news"},{"seq":676410714,"ctime":1777520811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676410714.shtml","title":"\u5357\u65b9\u8def\u673a2025\u5e74\u8425\u6536\u3001\u51c0\u5229\u7a33\u6b65\u589e\u957f \u62df10\u6d3e2.8\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603280,"type":"news"},{"seq":57863521,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57863521.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u5357\u65b9\u8def\u673a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603280,"type":"notice"},{"seq":57863391,"ctime":1777478846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57863391.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u5357\u65b9\u8def\u673a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603280,"type":"notice"},{"seq":57863349,"ctime":1777478738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57863349.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u5357\u65b9\u8def\u673a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603280,"type":"notice"},{"seq":676389476,"ctime":1777463299,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676389476.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da61121.43\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f4.27%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603280,"type":"yidong"},{"seq":676388561,"ctime":1777461948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676388561.shtml","title":"\u5357\u65b9\u8def\u673a\u4e0e\u7518\u8083\u8def\u6865\u5efa\u8bbe\u96c6\u56e2\u5f3a\u5f3a\u8054\u5408\u6df1\u5316\u5168\u9762\u6218\u7565\u5408\u4f5c","source":"\u5357\u65b9\u8def\u673a\u5b98\u5fae","author":"\u5c0f\u5357","stocks":603280,"type":"news"},{"seq":676046188,"ctime":1776332711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676046188.shtml","title":"\u5357\u65b9\u8def\u673a\u4e0e\u5e7f\u5dde\u5e02\u7ef4\u65b0\u6750\u4e3e\u884c\u6218\u7565\u5408\u4f5c\u7b7e\u7ea6\u4eea\u5f0f","source":"\u5357\u65b9\u8def\u673a\u5b98\u5fae","author":"NFLG","stocks":603280,"type":"yidong"},{"seq":675936710,"ctime":1776058991,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675936710.shtml","title":"\u5357\u65b9\u8def\u673a\u63a8\u51fa\u65b0\u4e00\u4ee3\u7834\u788e\u88c5\u5907 \u4ee5\u6280\u672f\u7a81\u7834\u6253\u5f00\u5168\u7403\u5e02\u573a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603280,"type":"news"},{"seq":675807045,"ctime":1775563615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675807045.shtml","title":"\u5357\u65b9\u8def\u673a\u5b50\u516c\u53f8\u7ade\u5f97\u6cc9\u5dde\u6d77\u57df\u4f7f\u7528\u6743 \u5c06\u7528\u4e8e\u5efa\u8bbe\u73b0\u4ee3\u5316\u5236\u9020\u8bbe\u65bd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603280,"type":"news"},{"seq":675786826,"ctime":1775523797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675786826.shtml","title":"\u5357\u65b9\u8def\u673a\u83b7\u8bc4\u56fd\u5bb6\u7ea7\u7eff\u8272\u5de5\u5382","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603280,"type":"news"},{"seq":675767361,"ctime":1775221733,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675767361.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u5357\u65b9\u8def\u673a\u6d77\u5916\u9500\u552e\u5df2\u8986\u76d6\u5168\u740370\u591a\u4e2a\u56fd\u5bb6\u548c\u5730\u533a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603280,"type":"yidong"},{"seq":675624956,"ctime":1774836392,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675624956.shtml","title":"\u8363\u81ba\u56fd\u5bb6\u7ea7\u201c\u7eff\u8272\u5de5\u5382\u201d\u6b8a\u8363\uff0c\u5357\u65b9\u8def\u673a\u9886\u8dd1\u5efa\u6750\u88c5\u5907\u7eff\u8272\u667a\u9020\u65b0\u8d5b\u9053","source":"\u8d22\u95fb","stocks":603280,"type":"news"},{"seq":675546665,"ctime":1774447736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675546665.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u8463\u4e8b\u4f1a\u5ba1\u8bae\u901a\u8fc7\u300a\u5173\u4e8e\u6362\u5c4a\u9009\u4e3e\u66a8\u63d0\u540d\u7b2c\u4e09\u5c4a\u8463\u4e8b\u4f1a\u975e\u72ec\u7acb\u8463\u4e8b\u5019\u9009\u4eba\u7684\u8bae\u6848\u300b\u7b49\u591a\u9879\u8bae\u6848","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603280,"type":"news"},{"seq":675375893,"ctime":1773816869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675375893.shtml","title":"\u5357\u65b9\u8def\u673a\u6210\u7acb\u667a\u80fd\u88c5\u5907\u5236\u9020\u516c\u53f8\uff0c\u542bAI\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":603280,"type":"yidong"},{"seq":675276173,"ctime":1773388297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675276173.shtml","title":"\u5357\u65b9\u8def\u673a03\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603280,"type":"yidong"},{"seq":675275277,"ctime":1773387576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675275277.shtml","title":"\u4e24\u4f1a\u91ca\u653e\u8bbe\u5907\u66f4\u65b0\u3001\u57fa\u5efa\u52a0\u7801\u7b49\u653f\u7b56\u4fe1\u53f7\uff0c\u5357\u65b9\u8def\u673a\u53d7\u76ca\u6da8\u505c","source":"\u8d22\u95fb","stocks":603280,"type":"news"},{"seq":675272251,"ctime":1773379868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675272251.shtml","title":"\u4e2d\u56fd\u52a0\u5165\u300a\u4e09\u500d\u6838\u80fd\u5ba3\u8a00\u300b\uff0c\u4e2d\u56fd\u6838\u5efa\u5348\u540e\u6da8\u505c","source":"\u8d22\u95fb","stocks":603280,"type":"news"}]

2026-09-11,26.20,26.75,25.37,25.4900,14238,36517400,1.31;2026-09-10,26.21,26.87,26.10,26.4500,12663,33438000,1.17;2026-09-09,27.03,27.13,26.31,26.4400,17404,46244600,1.61;2026-09-08,27.00,27.27,26.92,27.1000,17238,46724000,1.59;2026-09-07,27.36,27.45,26.87,27.1600,20942,56861600,1.93;2026-09-04,26.89,27.99,26.68,27.4500,30582,83977300,2.82;2026-09-03,27.30,27.38,26.66,26.7900,17623,47594200,1.63;2026-09-02,26.67,27.66,26.44,27.2500,30742,83110500,2.84;2026-09-01,26.78,27.50,26.64,26.9300,24638,66512200,2.27;2026-08-31,26.36,27.30,26.36,26.9000,26157,70410800,2.41;2026-08-28,26.10,27.20,25.85,26.6800,27478,72500500,2.53;2026-08-27,26.08,26.86,25.66,26.1100,24398,63697500,2.25;2026-08-26,26.10,26.66,26.04,26.0400,15332,40426900,1.41;2026-08-25,25.84,26.46,25.52,26.3900,20471,53350600,1.89;2026-08-24,26.61,26.78,26.01,26.3500,16139,42486500,1.49;2026-08-21,26.88,26.88,25.78,26.5600,22555,59222100,2.08;2026-08-20,27.30,27.70,26.80,26.9600,28910,78325100,2.67;2026-08-19,28.93,28.93,27.00,27.2000,58526,162457300,5.40;2026-08-18,26.30,29.22,26.20,29.2200,56899,160333500,5.25;2026-08-17,27.36,27.36,26.31,26.5600,37318,99157500,3.44;2026-08-14,26.91,29.55,26.08,27.6000,61451,168223600,5.67;2026-08-13,26.27,27.25,25.90,26.9000,26196,69477700,2.42;2026-08-12,26.04,26.44,25.81,26.2700,8820,23130700,0.81;2026-08-11,25.95,26.28,25.54,26.0400,10863,28175900,1.00;2026-08-10,25.60,26.08,25.20,26.0700,11902,30787500,1.10;2026-08-07,25.75,25.75,25.03,25.4000,10239,25928500,0.94;2026-08-06,25.72,25.98,25.35,25.6600,11257,28903400,1.04;2026-08-05,25.47,25.84,25.22,25.6900,17086,43710600,1.58;2026-08-04,25.79,26.57,25.23,25.4700,17339,44474400,1.60;2026-08-03,24.88,26.18,24.47,25.7800,23581,60558600,2.18;2026-07-31,24.58,24.94,24.29,24.8800,11103,27337400,1.02;2026-07-30,24.28,24.69,24.00,24.3100,10275,25033200,0.95;2026-07-29,23.81,24.35,23.76,24.2800,9160,22133200,0.84;2026-07-28,23.82,24.35,23.80,23.9500,7769,18698700,0.72;2026-07-27,23.15,24.19,23.15,24.1600,9863,23561500,0.91;2026-07-24,23.60,23.91,23.31,23.4200,7491,17648700,0.69;2026-07-23,23.19,23.86,23.00,23.8300,8645,20316000,0.80;2026-07-22,23.50,23.83,23.09,23.2000,8966,20921100,0.83;2026-07-21,23.69,23.94,22.81,23.6100,13388,31319800,1.24;2026-07-20,24.31,25.03,23.44,23.6900,13549,32821300,1.25;2026-07-17,25.00,25.63,24.07,24.3100,11054,27446000,1.02;2026-07-16,24.85,25.59,24.68,25.1800,7417,18709200,0.68;2026-07-15,24.60,25.21,24.42,25.0800,7186,17955100,0.66;2026-07-14,24.21,24.64,23.91,24.6000,7987,19430400,0.74;2026-07-13,25.00,25.23,24.17,24.2000,8876,21741500,0.82;2026-07-10,24.90,25.64,24.49,25.2500,10591,26661600,0.98;2026-07-09,25.15,25.34,24.26,24.8000,7737,19070800,0.71;2026-07-08,25.30,25.68,24.74,25.2000,10657,26833200,0.98;2026-07-07,26.00,26.48,25.60,25.6800,6644,17184500,0.61;2026-07-06,26.64,27.00,26.26,26.3400,10546,28008600,0.97;2026-07-03,25.87,27.24,25.61,26.8000,21507,57439800,1.98;2026-07-02,25.00,26.08,25.00,25.5700,11298,29114500,1.04;2026-07-01,25.22,25.68,24.54,25.5600,18383,46318300,1.70;2026-06-30,25.40,25.40,24.57,24.8000,9793,24296300,0.90;2026-06-29,25.26,25.64,24.54,25.3000,11990,30163900,1.11;2026-06-26,26.33,26.33,25.40,25.5600,10126,26029300,0.93;2026-06-25,26.48,26.70,26.00,26.2700,12774,33563400,1.18;2026-06-24,27.50,27.96,26.59,26.7200,11359,30605100,1.05;2026-06-23,27.55,28.26,27.20,27.8000,14618,40773500,1.35;2026-06-22,27.19,27.39,26.25,27.2800,13115,35087300,1.21;2026-06-18,27.35,27.48,26.68,27.2000,10864,29451100,1.00;2026-06-17,28.02,28.35,27.34,27.3800,9303,25685100,0.86;2026-06-16,27.95,28.44,27.35,28.0600,12243,34151100,1.13;2026-06-15,27.82,28.78,27.82,28.1400,13342,37688100,1.23;2026-06-12,27.86,27.91,27.19,27.8200,10176,28185300,0.94;2026-06-11,27.47,27.80,26.86,27.3500,12337,33562000,1.14;2026-06-10,28.34,28.43,27.46,27.8100,10920,30411300,1.01;2026-06-09,28.58,28.90,28.16,28.4300,14016,39944900,1.29;2026-06-08,28.35,29.09,27.88,28.3000,13116,37363600,1.21;2026-06-05,28.42,29.00,27.94,28.7500,10886,31110200,1.00;2026-06-04,28.34,28.57,28.00,28.3000,9219,26003300,0.85;2026-06-03,28.80,28.93,28.23,28.5000,10664,30382200,0.98;2026-06-02,29.81,29.81,28.54,28.7700,11796,34043000,1.09;2026-06-01,28.50,30.08,28.50,29.7700,14259,42264400,1.32;2026-05-29,29.14,29.65,29.00,29.0300,12776,37457300,1.18;2026-05-28,29.16,29.61,28.48,29.1800,12368,35908100,1.14;2026-05-27,29.75,30.08,29.10,29.3800,11079,32626000,1.02;2026-05-26,30.25,30.31,29.51,29.7500,11459,34225000,1.06;2026-05-25,31.28,31.50,30.03,30.3300,10916,33417800,1.01;2026-05-22,30.80,31.28,30.29,30.9500,10987,33882500,1.01;2026-05-21,31.80,32.12,30.55,30.6400,13242,41531900,1.22;2026-05-20,32.21,32.32,31.40,31.6800,11299,35738500,1.04;2026-05-19,32.48,32.62,31.91,32.3200,10297,33160700,0.95;2026-05-18,33.00,33.00,32.14,32.4000,12467,40355800,1.15;2026-05-15,32.51,33.24,32.39,32.9000,13783,45266200,1.27;2026-05-14,33.62,33.62,32.69,32.7500,14072,46292600,1.30;2026-05-13,33.80,33.80,33.00,33.3300,12543,41842600,1.16;2026-05-12,34.47,34.54,33.36,33.6000,22588,76279500,2.08;2026-05-11,34.44,35.03,34.20,34.4600,17760,61401500,1.64;2026-05-08,34.19,34.60,33.59,34.4500,15115,51629400,1.39;2026-05-07,34.04,34.54,33.97,34.2700,13236,45430100,4.74;2026-05-06,34.05,34.20,33.65,34.0800,17948,60865700,6.42;2026-04-30,33.91,34.46,33.91,34.0800,11005,37573200,3.94;2026-04-29,34.19,34.49,33.81,33.9100,11596,39712900,4.15;2026-04-28,34.30,34.76,33.76,34.0100,8924,30513100,3.19;2026-04-27,34.00,34.61,33.46,34.5200,13453,45930600,4.81;2026-04-24,33.77,34.12,33.33,33.9200,13612,45886300,4.87;2026-04-23,34.31,34.59,33.80,33.9700,11189,38140900,4.00;2026-04-22,34.58,34.90,34.26,34.5800,9111,31430100,3.26;2026-04-21,35.04,35.06,34.53,34.9300,9618,33427300,3.44;2026-04-20,35.18,35.18,34.65,34.9700,10881,37972800,3.89;2026-04-17,35.44,35.44,34.62,34.8100,16394,57083200,5.87;2026-04-16,35.17,35.43,34.81,35.2800,11399,40075600,4.08;2026-04-15,35.23,35.45,34.96,35.2400,11830,41621800,4.23;2026-04-14,35.30,35.37,34.89,35.2300,10883,38230300,3.89;2026-04-13,35.54,35.56,34.73,35.0600,12750,44652600,4.56;2026-04-10,35.58,36.06,35.27,35.5500,15636,55684500,5.60;2026-04-09,35.97,36.38,35.26,35.4500,17908,63925100,6.41;2026-04-08,35.72,36.39,35.70,36.2100,28017,101134500,10.03;2026-04-07,33.34,34.49,33.32,34.2500,13535,46210300,4.84;2026-04-03,34.98,35.28,33.34,33.3900,19150,64813400,6.85;2026-04-02,34.90,35.75,34.85,35.2800,16883,59478400,6.04;2026-04-01,35.54,35.94,34.85,35.2400,16679,58780400,5.97;2026-03-31,34.65,36.09,34.65,34.8400,19636,69284800,7.03;2026-03-30,34.10,35.50,33.88,34.7500,14817,51293800,5.30;2026-03-27,33.61,34.70,33.61,34.4400,11580,39711100,4.14;2026-03-26,35.08,35.37,33.88,34.0600,16919,58219100,6.05;2026-03-25,34.69,35.35,34.31,35.1000,19387,67937500,6.94;2026-03-24,33.26,34.25,32.91,34.2200,21866,73528000,7.83;2026-03-23,34.67,34.67,32.64,32.6800,27633,92949500,9.89;2026-03-20,35.75,36.30,35.51,35.5500,20732,74286000,7.42;2026-03-19,37.13,37.13,35.71,35.9500,36121,131159000,12.93;2026-03-18,37.82,38.03,36.70,37.5000,33290,124437100,11.91;2026-03-17,39.17,39.29,37.54,37.7400,46043,175471000,16.48;2026-03-16,40.15,41.71,38.50,38.7000,82851,327033400,29.65;2026-03-13,37.00,40.70,36.60,40.7000,83578,331774300,29.91