[{"seq":663438787,"ctime":1731381729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663438787.shtml","title":"61\u5c81\u6df1\u4e1a\u96c6\u56e2\u8463\u4e8b\u957f\u5415\u534e\u9000\u4f11\uff0c\u65b0\u4efb\u8463\u4e8b\u957f\u5c1a\u672a\u4efb\u547d","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"000014","type":"news"},{"seq":663437286,"ctime":1731377091,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663437286.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u63a2\u5e95\u56de\u5347 \u6211\u7231\u6211\u5bb6\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":663183551,"ctime":1730770662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663183551.shtml","title":"\u5730\u4ea7\u80a1\u9707\u8361\u8d70\u9ad8 \u534e\u590f\u5e78\u798f7\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"yidong"},{"seq":663131210,"ctime":1730685433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663131210.shtml","title":"\u65b0\u623f\u3001\u4e8c\u624b\u623f\u6210\u4ea4\u9762\u79ef\u540c\u73af\u6bd4\u589e\u957f\uff0c\u623f\u5730\u4ea7\u57fa\u672c\u9762\u62d0\u70b9\u6216\u81f3","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000014","type":"news"},{"seq":663022009,"ctime":1730361174,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663022009.shtml","title":"\u6c99\u6cb3\u80a1\u4efd10\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000014","type":"yidong"},{"seq":663018540,"ctime":1730353868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663018540.shtml","title":"\u5730\u4ea7\u677f\u5757\u6301\u7eed\u6d3b\u8dc3\uff0c\u534e\u590f\u5e78\u798f4\u8fde\u677f\uff0c\u6c99\u6cb3\u80a1\u4efd\u7b49\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000014","type":"news"},{"seq":663014718,"ctime":1730339663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663014718.shtml","title":"\u623f\u5730\u4ea7\u65e9\u76d8\u8d70\u5f3a\uff0c\u516d\u5927\u94f6\u884c\u660e\u65e5\u8d77\u5b9e\u65bd\u5b58\u91cf\u623f\u8d37\u5229\u7387\u8c03\u6574\u65b0\u673a\u5236","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000014","type":"news"},{"seq":663013873,"ctime":1730338573,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663013873.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u76d8\u521d\u62c9\u5347 \u4e07\u901a\u53d1\u5c555\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":663009076,"ctime":1730331767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663009076.shtml","title":"83\u5bb6\u4e0a\u5e02\u623f\u4f01\u524d\u4e09\u5b63\u4e1a\u7ee9\u201c\u51fa\u7089\u201d\uff1a\u8d85\u4e09\u6210\u8425\u6536\u540c\u6bd4\u589e\u957f\uff0c9\u5bb6\u51c0\u5229\u6da6\u8d8510\u4ebf\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000014","type":"news"},{"seq":49707979,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49707979.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000014","type":"notice"},{"seq":662972331,"ctime":1730278751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662972331.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\u4e09\u5b63\u5ea6\u51c0\u73b0\u91d1\u6d41\u4e3a-1.6\u4ebf\u5143\u540c\u6bd4\u4e0b\u6ed136.45%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"000014","type":"news"},{"seq":662971294,"ctime":1730278144,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662971294.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\u4e09\u5b63\u5ea6\u8425\u4e1a\u603b\u652f\u51fa2.62\u4ebf\u5143\uff0c\u9500\u552e\u8d39\u7528591.57\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000014","type":"news"},{"seq":662909501,"ctime":1730188582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662909501.shtml","title":"\u6c99\u6cb3\u80a1\u4efd10\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000014","type":"yidong"},{"seq":662793954,"ctime":1729835229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662793954.shtml","title":"\u9996\u63d0\u5927\u80c6\u8d44\u672c\uff01\u6df1\u5733\u56fd\u8d44\u677f\u5757\u6d3b\u8dc3\uff0c\u6df1\u57ce\u4ea4\u3001\u6df1\u632f\u4e1aA\u7b49\u6da8\u505c","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"000014","type":"news"},{"seq":662742324,"ctime":1729739735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662742324.shtml","title":"\u5730\u4ea7\u677f\u5757\u62c9\u5347\uff0c\u6df1\u6df1\u623fA\u3001\u6df1\u632f\u4e1aA\u6da8\u505c\uff0c\u4eac\u57fa\u667a\u519c\u7b49\u8d70\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000014","type":"news"},{"seq":662651737,"ctime":1729584784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662651737.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a\u516c\u53f8\u65e0\u5e94\u62ab\u9732\u672a\u62ab\u9732\u4fe1\u606f\uff0c\u5173\u4e8e\u516c\u53f8\u91cd\u5927\u4fe1\u606f\u4ee5\u516c\u544a\u4e3a\u51c6","source":"\u91d1\u878d\u754c","stocks":"000014","type":"news"},{"seq":662547893,"ctime":1729227505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662547893.shtml","title":"\u56fd\u4f01\u91cd\u7ec4\u6982\u5ff5\u66dd\u5149\uff014400\u4ebf\u5143\u5de8\u5934\u5df2\u51fa\u624b\uff0c14\u80a1\u80cc\u9760\u5317\u4e0a\u5e7f\u6df1\u676d\u56fd\u8d44\u59d4","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":"000014","type":"news"},{"seq":662094304,"ctime":1727660281,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662094304.shtml","title":"\u4e0a\u6d77\u3001\u5e7f\u5dde\u3001\u6df1\u5733\u5b98\u5ba3\u697c\u5e02\u65b0\u653f\uff01\u5206\u6790\u5e08\uff1a\u5229\u597d\u6df1\u8015\u5f53\u5730\u5e02\u573a\u7684\u5f00\u53d1\u5546\uff08\u9644\u80a1\uff09","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000014","type":"news"},{"seq":661875909,"ctime":1727054344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661875909.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a\u975e\u5b9a\u671f\u62a5\u544a\u65f6\u70b9\u7684\u80a1\u4e1c\u4eba\u6570\u4e0d\u5c5e\u4e8e\u5f3a\u5236\u62ab\u9732\u8303\u7574","source":"\u91d1\u878d\u754c","stocks":"000014","type":"news"},{"seq":661695466,"ctime":1726193003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661695466.shtml","title":"\u5730\u4ea7\u677f\u5757\u8d70\u9ad8\uff0c\u7a7a\u6e2f\u80a1\u4efd\u3001\u4e2d\u4ea4\u5730\u4ea7\u6da8\u505c\uff0c\u6c99\u6cb3\u80a1\u4efd\u7b49\u62c9\u5347","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000014","type":"news"},{"seq":661694171,"ctime":1726191169,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661694171.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u9707\u8361\u8d70\u9ad8 \u7535\u5b50\u57ce\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":49052037,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49052037.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000014","type":"notice"},{"seq":49052055,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49052055.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000014","type":"notice"},{"seq":660687562,"ctime":1723427247,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660687562.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u9707\u8361\u8d70\u4f4e \u6df1\u7269\u4e1aA\u8dcc\u8d857%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":660643822,"ctime":1723189802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660643822.shtml","title":"\u6c99\u6cb3\u80a1\u4efd08\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000014","type":"yidong"},{"seq":660593249,"ctime":1723081193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660593249.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u9707\u8361\u62c9\u5347 \u6df1\u7269\u4e1aA\u3001\u4e16\u8054\u884c\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":660220948,"ctime":1722007271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660220948.shtml","title":"2024\u5e74\u4e0a\u534a\u5e74\u8d856\u6210\u623f\u4f01\u4e1a\u7ee9\u9884\u4e8f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000014","type":"news"},{"seq":659802276,"ctime":1721030929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659802276.shtml","title":"\u4e0a\u534a\u5e74\u623f\u5730\u4ea7\u4ecd\u5728\u6d17\u724c\uff0c\u4fdd\u5229\u7a33\u5750\u201c\u699c\u4e00\u5927\u54e5\u201d\uff0c\u9669\u8d44\u4e0d\u5f53\u80a1\u4e1c\u5f53\u201c\u623f\u4e1c\u201d","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"000014","type":"news"},{"seq":48426799,"ctime":1720714044,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240712\/48426799.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000014","type":"notice"},{"seq":659715017,"ctime":1720687705,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659715017.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e0b\u964d\u8d8587.25%\u81f388.38%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"yidong"},{"seq":659068422,"ctime":1718958014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659068422.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u623f\u5730\u4ea7\u5f00\u53d1\u6307\u6570\u8dcc-4.57% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000014","type":"yidong"},{"seq":659021511,"ctime":1718871002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659021511.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651504.21\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000014","type":"yidong"},{"seq":658747003,"ctime":1718182854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658747003.shtml","title":"\u6df1\u5733\u56fd\u8d44\u7cfbA\u80a1\u4e0a\u5e02\u516c\u53f8\u4e1a\u7ee9\uff1a12\u5bb6\u8425\u6536\u8d85\u767e\u4ebf\uff0c\u8c01\u8d5a\u6700\u591a","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"000014","type":"news"}]

2024-11-21,11.32,11.59,11.23,11.4200,107976,123534600,4.46;2024-11-20,11.04,11.35,10.91,11.3200,119413,133512300,4.93;2024-11-19,10.95,11.06,10.55,11.0100,207892,224830700,8.59;2024-11-18,11.65,12.05,11.00,11.1000,301773,352101400,12.47;2024-11-15,11.50,11.65,10.94,10.9500,120547,135420200,4.98;2024-11-14,12.45,12.48,11.53,11.5600,172179,203538100,7.11;2024-11-13,12.03,12.42,11.94,12.2500,161190,197202000,6.66;2024-11-12,11.81,12.50,11.73,12.0200,173271,209912000,7.16;2024-11-11,11.71,11.86,11.49,11.7900,133952,156478100,5.53;2024-11-08,12.32,12.44,11.60,11.6900,174466,207767400,7.21;2024-11-07,11.76,12.45,11.67,12.2500,150681,183620100,6.23;2024-11-06,12.00,12.15,11.67,11.9000,153104,181783600,6.33;2024-11-05,11.95,12.49,11.84,12.0400,199226,242438600,8.23;2024-11-04,11.20,12.20,11.10,11.7800,204364,237599700,8.44;2024-11-01,12.27,12.50,11.34,11.3400,275464,322222600,11.38;2024-10-31,11.73,12.90,11.73,12.6000,387428,490352700,16.01;2024-10-30,11.64,12.24,11.38,11.7300,277363,327085900,11.46;2024-10-29,11.59,12.71,11.42,12.0800,402436,497584600,16.63;2024-10-28,11.60,11.81,11.40,11.5500,224436,260562300,9.27;2024-10-25,11.30,11.90,11.18,11.7900,300792,348659600,12.43;2024-10-24,10.47,11.31,10.35,10.8700,219752,241328000,9.08;2024-10-23,10.20,10.89,10.12,10.5100,168432,178661900,6.96;2024-10-22,9.90,10.30,9.86,10.2300,117199,119217700,4.84;2024-10-21,9.93,10.08,9.79,9.9500,112381,111627800,4.64;2024-10-18,9.70,10.03,9.51,9.9700,102845,101529900,4.25;2024-10-17,10.11,10.14,9.71,9.7300,128127,127227500,5.29;2024-10-16,9.94,10.22,9.91,10.2100,154080,155482600,6.37;2024-10-15,9.79,10.13,9.68,9.8000,84841,83899600,3.51;2024-10-14,10.00,10.07,9.76,9.9100,76212,75424700,3.15;2024-10-11,9.80,9.99,9.64,9.7200,84532,83111500,3.49;2024-10-10,9.70,10.10,9.42,9.8000,112733,110199800,4.66;2024-10-09,10.70,10.70,9.91,9.9100,164554,165501900,6.80;2024-10-08,12.10,12.11,10.42,11.0100,332895,377109200,13.75;2024-09-30,11.00,11.30,10.48,11.2000,325938,356534700,13.47;2024-09-27,10.02,10.65,9.78,10.4900,238932,240696100,9.87;2024-09-26,9.23,9.84,9.23,9.8200,213151,205406100,8.81;2024-09-25,9.26,9.69,9.25,9.2900,163450,155205100,6.75;2024-09-24,9.38,9.46,8.95,9.3300,142168,130592100,5.87;2024-09-23,8.97,9.25,8.92,9.1800,102739,93989900,4.24;2024-09-20,8.79,9.55,8.72,9.1600,163063,148734300,6.74;2024-09-19,8.88,9.18,8.72,8.9900,162249,145485100,6.70;2024-09-18,8.31,9.29,8.31,9.2500,179582,155610200,7.42;2024-09-13,8.54,8.81,8.29,8.5000,168348,144290700,6.96;2024-09-12,7.88,8.15,7.88,8.0500,42301,34061200,1.75;2024-09-11,7.98,8.00,7.84,7.8800,22452,17762100,0.93;2024-09-10,8.07,8.11,7.92,8.0100,26080,20872700,1.08;2024-09-09,7.88,8.05,7.81,8.0300,27292,21789800,1.13;2024-09-06,8.08,8.25,7.94,7.9900,46869,37583500,1.94;2024-09-05,8.07,8.25,8.07,8.1300,48973,39954100,2.02;2024-09-04,7.93,8.20,7.93,8.0100,52923,42819800,2.19;2024-09-03,7.84,8.10,7.79,8.0200,48035,38342800,1.98;2024-09-02,7.98,8.03,7.83,7.8400,38056,30166200,1.57;2024-08-30,7.73,8.32,7.73,8.0100,67635,54729000,2.79;2024-08-29,7.67,7.83,7.64,7.7900,23549,18264500,0.97;2024-08-28,7.76,7.80,7.65,7.7100,20347,15738900,0.84;2024-08-27,7.94,7.95,7.73,7.7500,25189,19632400,1.04;2024-08-26,7.79,7.97,7.72,7.9200,26606,20954300,1.10;2024-08-23,7.94,7.99,7.76,7.8500,33969,26661800,1.40;2024-08-22,8.13,8.26,7.95,7.9600,42427,34392000,1.75;2024-08-21,7.99,8.13,7.94,8.0800,36553,29506600,1.51;2024-08-20,8.31,8.31,7.96,8.0000,42094,34035700,1.74;2024-08-19,8.23,8.40,8.15,8.2500,36746,30404500,1.52;2024-08-16,8.43,8.53,8.23,8.2700,51478,42931400,2.13;2024-08-15,8.31,8.49,8.21,8.4300,55825,46755900,2.31;2024-08-14,8.41,8.46,8.28,8.2900,42957,35818000,1.77;2024-08-13,8.50,8.50,8.27,8.3800,62469,52229000,2.58;2024-08-12,8.88,8.90,8.38,8.6000,137540,117363200,5.68;2024-08-09,8.42,9.45,8.40,9.0600,203798,184578600,8.42;2024-08-08,8.86,8.96,8.50,8.5900,116148,101052100,4.80;2024-08-07,8.50,8.52,8.39,8.4200,31353,26474900,1.30;2024-08-06,8.48,8.57,8.36,8.5500,45125,38213000,1.86;2024-08-05,8.38,8.67,8.30,8.3200,59511,50604200,2.46;2024-08-02,8.39,8.72,8.35,8.4900,67143,57519000,2.77;2024-08-01,8.41,8.52,8.36,8.4500,44526,37472000,1.84;2024-07-31,8.23,8.45,8.15,8.4400,44336,37031000,1.83;2024-07-30,8.05,8.23,8.01,8.1800,32137,26152100,1.33;2024-07-29,8.15,8.15,7.89,8.0300,23094,18477300,0.95;2024-07-26,7.93,8.16,7.93,8.1200,23651,19123600,0.98;2024-07-25,7.80,7.99,7.79,7.9300,31702,25093100,1.31;2024-07-24,8.18,8.19,7.80,7.8300,46779,37254400,1.93;2024-07-23,8.26,8.39,8.15,8.1500,33500,27737400,1.38;2024-07-22,8.28,8.34,8.13,8.2400,26442,21687400,1.09;2024-07-19,8.40,8.40,8.21,8.2900,29815,24669700,1.23;2024-07-18,8.40,8.45,8.16,8.4200,36313,30143800,1.50;2024-07-17,8.39,8.63,8.39,8.4700,39115,33337200,1.62;2024-07-16,8.35,8.45,8.31,8.4300,30778,25784500,1.27;2024-07-15,8.61,8.70,8.37,8.3900,36100,30502100,1.49;2024-07-12,8.59,8.97,8.55,8.6900,57632,50634500,2.38;2024-07-11,8.55,8.64,8.45,8.6200,33735,28941100,1.39;2024-07-10,8.48,8.55,8.35,8.4100,31864,26958000,1.32;2024-07-09,8.64,8.69,8.20,8.5700,57745,48795000,2.39;2024-07-08,9.22,9.25,8.60,8.6100,51918,45875400,2.15;2024-07-05,9.11,9.30,9.06,9.2500,19940,18317500,0.82;2024-07-04,9.60,9.60,9.19,9.2000,42597,39858200,1.76;2024-07-03,9.70,9.74,9.59,9.6200,28215,27293000,1.17;2024-07-02,9.73,9.83,9.62,9.6900,37192,36199700,1.54;2024-07-01,9.60,9.84,9.52,9.8000,52281,50973900,2.16;2024-06-28,9.63,9.76,9.54,9.5700,37694,36379900,1.56;2024-06-27,9.85,9.96,9.67,9.6800,34365,33620600,1.42;2024-06-26,9.80,9.89,9.65,9.8700,43930,43057300,1.81;2024-06-25,9.66,9.98,9.55,9.8700,63921,62580600,2.64;2024-06-24,9.78,10.12,9.45,9.6900,69519,67524800,2.87;2024-06-21,9.83,10.07,9.80,9.9100,52530,52119500,2.17;2024-06-20,9.68,10.02,9.66,9.9100,81611,80362100,3.37;2024-06-19,9.40,10.19,9.38,9.7900,130373,128945000,5.39;2024-06-18,9.21,9.37,9.18,9.3600,35021,32501600,1.45;2024-06-17,9.30,9.38,9.17,9.2100,34188,31588000,1.41;2024-06-14,9.12,9.45,9.09,9.3500,40897,38066700,1.69;2024-06-13,9.41,9.49,9.21,9.2200,39979,37199200,1.65;2024-06-12,9.30,9.44,9.26,9.4000,34550,32352200,1.43;2024-06-11,9.49,9.49,9.29,9.3400,38681,36159100,1.60;2024-06-07,9.25,9.57,9.25,9.5200,55113,51852300,2.28;2024-06-06,9.90,9.96,9.22,9.2300,86146,81593200,3.56;2024-06-05,10.29,10.32,10.05,10.0500,45637,46349500,1.89;2024-06-04,10.27,10.45,10.04,10.3600,61634,63399400,2.55;2024-06-03,10.49,10.50,10.21,10.3100,45129,46592200,1.86;2024-05-31,10.41,10.53,10.38,10.5100,45563,47717400,1.88;2024-05-30,10.56,10.56,10.35,10.4100,55291,57655500,2.28;2024-05-29,10.44,10.82,10.44,10.6300,74943,80023800,3.10;2024-05-28,10.81,10.89,10.44,10.4400,73288,77450000,3.03;2024-05-27,10.81,10.86,10.46,10.7600,90675,96112500,3.75;2024-05-24,11.21,11.26,10.74,10.8100,99272,108560100,4.10;2024-05-23,11.56,11.70,11.11,11.3200,168204,191239800,6.95