[{"seq":47235831,"ctime":1714061252,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47235831.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000014","type":"notice"},{"seq":656453591,"ctime":1711711730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656453591.shtml","title":"3\u670829\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u534e\u4f53\u79d1\u6280\u79f0\u516c\u53f8\u667a\u6167\u8def\u706f\u4ea7\u54c1\u53ef\u642d\u8f7d5G\u5fae\u57fa\u7ad9 \u4f46\u76ee\u524d\u642d\u8f7d\u670d\u52a1\u6536\u5165\u5360\u6bd4\u4e0d\u8db31%","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":"000014","type":"yidong"},{"seq":656439877,"ctime":1711700357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656439877.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a2023\u5e74\u51c0\u5229\u540c\u6bd4\u589e109.82% \u62df10\u6d3e2.16\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"yidong"},{"seq":656439738,"ctime":1711699947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656439738.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\u5c06\u4e8e4\u670823\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae10\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000014","type":"news"},{"seq":655678431,"ctime":1709768839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655678431.shtml","title":"\u91d1\u4ef7\u8fde\u7eed\u8df3\u6da8\uff0c\u201c\u4e2d\u56fd\u5927\u5988\u201d\u53c8\u8d62\u4e86\uff012\u6708\u5168\u56fd\u627e\u623f\u70ed\u5ea6\u4e0a\u5347\uff0c\u4e1a\u7ee9\u9884\u589e\u80a1\u540d\u5355\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":"000014","type":"news"},{"seq":654814601,"ctime":1707141739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654814601.shtml","title":"\u6df1\u5e02\u623f\u4f01\u53d1\u5e03\u4e1a\u7ee9\u9884\u544a\uff1a\u90e8\u5206\u5b9e\u73b0\u9006\u52bf\u589e\u957f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000014","type":"news","yidong":"1"},{"seq":654732266,"ctime":1706860670,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654732266.shtml","title":"\u6c99\u6cb3\u80a1\u4efd02\u670802\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":654724212,"ctime":1706838397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654724212.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u6301\u7eed\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":654597364,"ctime":1706601002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654597364.shtml","title":"\u6c99\u6cb3\u80a1\u4efd01\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000014","type":"yidong"},{"seq":654551058,"ctime":1706514603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654551058.shtml","title":"\u6c99\u6cb3\u80a1\u4efd01\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000014","type":"yidong"},{"seq":654542607,"ctime":1706491696,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654542607.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u5f00\u76d8\u6d3b\u8dc3 \u6c99\u6cb3\u80a1\u4efd\u3001\u6d66\u4e1c\u91d1\u6865\u7ade\u4ef7\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":654496366,"ctime":1706255455,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654496366.shtml","title":"\u6c99\u6cb3\u80a1\u4efd01\u670826\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","yidong":"1"},{"seq":654493691,"ctime":1706247610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654493691.shtml","title":"\u91d1\u878d\u652f\u6301\u623f\u5730\u4ea7\u878d\u8d44\uff0c\u677f\u5757\u518d\u5ea6\u53d1\u529b\uff01\u623f\u5730\u4ea7ETF\u534e\u590f\u5348\u76d8\u6da8\u8d853%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000014","type":"news","yidong":"1"},{"seq":654491308,"ctime":1706236521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654491308.shtml","title":"\u5730\u4ea7\u677f\u5757\u518d\u7206\u53d1\uff0c\u7279\u53d1\u670d\u52a1\u7b49\u6da8\u505c\uff0c\u6d66\u4e1c\u91d1\u6865\u3001\u4e2d\u534e\u4f01\u4e1a4\u8fde\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000014","type":"news","yidong":"1"},{"seq":654395414,"ctime":1706053835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654395414.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a*ST\u5de6\u6c5f\u5f02\u5e38\u6ce2\u52a8\u60c5\u51b5\u8fdb\u884c\u6838\u67e5 1\u670824\u65e5\u5f00\u5e02\u8d77\u505c\u724c","source":"\u540c\u82b1\u987aC\u95fb","stocks":"000014","type":"news"},{"seq":45866853,"ctime":1706026045,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240124\/45866853.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000014","type":"notice"},{"seq":654371138,"ctime":1706004170,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240123\/654371138.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a2023\u5e74\u5ea6\u51c0\u5229\u6da6\u9884\u589e84.98%-121.17%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"yidong"},{"seq":654268389,"ctime":1705651804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654268389.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651666.78\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000014","type":"yidong"},{"seq":653872353,"ctime":1704677833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653872353.shtml","title":"\u697c\u5e02\u91cd\u78c5\uff01\u6df1\u5733\u62df\u63a8\u8fdb\u57ce\u4e2d\u6751\u6539\u9020\uff0c\u6d89\u7ea640%\u5efa\u9762\uff01\u623f\u5730\u4ea7ETF\u534e\u590f\u5c0f\u5e45\u4f4e\u5f00","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000014","type":"news"},{"seq":653872104,"ctime":1704677325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653872104.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u76d8\u521d\u6d3b\u8dc3 \u4e91\u5357\u57ce\u62952\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":653869007,"ctime":1704673433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653869007.shtml","title":"\u94f6\u6cb3\u8bc1\u5238\uff1a\u57ce\u4e2d\u6751\u6539\u9020\u8fdb\u7a0b\u6216\u5c06\u52a0\u901f\u63a8\u8fdb \u5efa\u8bae\u5173\u6ce8\u76f8\u5173\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u90d1\u7076\u91d1","stocks":"000014","type":"news"},{"seq":653160160,"ctime":1702540203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653160160.shtml","title":"\u6c99\u6cb3\u80a1\u4efd12\u670814\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":653156541,"ctime":1702530120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653156541.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u9707\u8361\u62c9\u5347 \u6c99\u6cb3\u80a1\u4efd\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":652477986,"ctime":1700727008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231123\/652477986.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652066.81\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000014","type":"yidong"},{"seq":652461064,"ctime":1700693581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231123\/652461064.shtml","title":"\u9891\u9891\u91ca\u653e\u5229\u597d \u623f\u5730\u4ea7\u677f\u5757\u8868\u73b0\u62a2\u773c","source":"\u6df1\u5733\u5546\u62a5","stocks":"000014","type":"news"},{"seq":652450104,"ctime":1700653262,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652450104.shtml","title":"\u8363\u8000\u5c06\u501f\u58f3\uff1f\u6df1\u5733\u56fd\u8d44\u7cfb\u591a\u80a1\u5927\u6da8\uff0c\u6570\u5bb6\u516c\u53f8\u4e88\u4ee5\u6f84\u6e05\uff01\u76f8\u5173\u6982\u5ff5\u6210\u4ea4\u6d3b\u8dc3\u80a1\u66dd\u5149","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6731\u542c\u6b66","stocks":"000014","type":"news"},{"seq":652446362,"ctime":1700651036,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652446362.shtml","title":"\u8363\u8000\u501f\u58f3\u4e0a\u5e02\uff1f\u5929\u97f3\u63a7\u80a1\u53d1\u6f84\u6e05\u516c\u544a\uff1b\u5468\u4e09\u6df1\u5733\u56fd\u8d44\u80a1\u6301\u7eed\u8d70\u9ad8","source":"\u626c\u5b50\u665a\u62a5\u7f51","stocks":"000014","type":"news"},{"seq":651928206,"ctime":1699272578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231106\/651928206.shtml","title":"\u6df1\u5733\u4e0a\u5e02\u516c\u53f8\u524d\u4e09\u5b63\u5ea6\u4e03\u6210\u4ee5\u4e0a\u76c8\u5229 \u6218\u65b0\u4f01\u4e1a\u4e09\u5e74\u589e\u52a076\u5bb6","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000014","type":"news"},{"seq":44912783,"ctime":1698682050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231031\/44912783.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a2023\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000014","type":"notice"},{"seq":651698573,"ctime":1698656436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231030\/651698573.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a2023\u5e74\u7b2c\u4e09\u5b63\u5ea65604\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d60.31%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"yidong"}]
2024-04-26,10.52,10.74,10.24,10.7000,108453,113673200,4.48;2024-04-25,10.75,10.93,10.66,10.7500,63384,68445200,2.62;2024-04-24,10.60,10.82,10.34,10.7000,68928,73013500,2.85;2024-04-23,10.69,10.76,10.60,10.6600,46421,49590100,1.92;2024-04-22,10.49,10.75,10.40,10.7000,74328,78754800,3.07;2024-04-19,10.46,10.55,10.33,10.4900,56411,59140300,2.33;2024-04-18,10.64,10.65,10.45,10.4500,63935,67370000,2.64;2024-04-17,10.31,10.68,10.31,10.6400,72659,76868500,3.00;2024-04-16,10.61,10.73,10.16,10.3100,83809,86981300,3.46;2024-04-15,10.85,11.04,10.50,10.7700,75728,81619800,3.13;2024-04-12,11.06,11.12,10.76,10.8400,57578,63109800,2.38;2024-04-11,10.96,11.20,10.89,11.0700,52949,58601400,2.19;2024-04-10,11.53,11.53,10.96,11.1000,95399,106748200,3.94;2024-04-09,11.33,11.62,11.29,11.5900,65530,75093000,2.71;2024-04-08,11.85,11.85,11.36,11.3700,105503,121795700,4.36;2024-04-03,12.11,12.13,11.82,11.9000,109175,130418100,4.51;2024-04-02,12.27,12.45,12.06,12.1900,125046,153043200,5.17;2024-04-01,12.26,12.42,12.07,12.3500,152862,187101700,6.32;2024-03-29,12.51,12.64,12.38,12.4000,154396,192683100,6.38;2024-03-28,12.36,12.79,12.22,12.7400,220545,275864300,9.11;2024-03-27,12.15,13.00,12.10,12.5600,270619,337064900,11.18;2024-03-26,11.79,12.52,11.71,12.2900,227706,276647200,9.41;2024-03-25,11.58,12.14,11.52,11.8500,135467,160599700,5.60;2024-03-22,12.01,12.02,11.63,11.6900,122652,144602700,5.07;2024-03-21,12.03,12.18,11.93,12.0500,112244,135481100,4.64;2024-03-20,12.04,12.08,11.91,12.0000,83782,100343900,3.46;2024-03-19,12.11,12.21,12.02,12.0500,98624,119429300,4.07;2024-03-18,12.18,12.22,11.99,12.2200,127300,153955900,5.26;2024-03-15,12.18,12.27,12.02,12.2000,110610,134127000,4.57;2024-03-14,11.96,12.49,11.92,12.2800,187627,229714000,7.75;2024-03-13,12.20,12.26,11.95,12.0700,171887,207230700,7.10;2024-03-12,11.93,12.80,11.80,12.3700,248181,304803800,10.25;2024-03-11,11.88,12.03,11.70,12.0100,108693,129595300,4.49;2024-03-08,11.96,11.98,11.75,11.9300,106544,126516000,4.40;2024-03-07,11.68,12.26,11.67,12.1000,185741,221765500,7.67;2024-03-06,11.79,11.88,11.51,11.7800,112944,132222800,4.67;2024-03-05,12.00,12.07,11.76,11.8400,133280,158424100,5.51;2024-03-04,12.10,12.29,11.86,12.1700,202199,243450000,8.35;2024-03-01,11.46,12.48,11.39,12.3500,300545,362367100,12.42;2024-02-29,11.11,11.45,11.08,11.4400,150885,171007000,6.23;2024-02-28,12.09,12.15,11.26,11.2900,241476,284227200,9.98;2024-02-27,11.47,12.08,11.43,12.0500,191937,227954500,7.93;2024-02-26,11.75,11.85,11.46,11.6200,156750,182350300,6.48;2024-02-23,11.75,11.88,11.61,11.8700,157131,184297500,6.49;2024-02-22,11.49,11.78,11.44,11.7600,167556,194346500,6.92;2024-02-21,11.29,12.07,11.12,11.6200,208166,242038800,8.60;2024-02-20,11.30,11.41,11.06,11.3600,141756,159689400,5.86;2024-02-19,10.95,11.45,10.70,11.4300,193463,216067500,7.99;2024-02-08,10.54,11.06,10.53,10.9500,184707,199642200,7.63;2024-02-07,10.88,10.95,10.22,10.2700,193255,203001300,7.98;2024-02-06,10.75,11.32,10.14,11.0600,266173,279378000,11.00;2024-02-05,11.88,11.99,11.27,11.2700,258627,293682500,10.69;2024-02-02,11.56,12.91,11.51,12.5200,463232,583690800,19.14;2024-02-01,12.62,12.99,11.74,11.7400,322924,389216700,13.34;2024-01-31,12.77,13.40,12.41,13.0400,332232,431594300,13.73;2024-01-30,12.37,13.60,12.24,12.7200,393783,511713500,16.27;2024-01-29,14.59,14.59,13.01,13.0800,563790,780698300,23.29;2024-01-26,12.03,13.26,11.99,13.2600,273003,352878000,11.28;2024-01-25,11.86,12.18,11.73,12.0500,193230,231637700,7.98;2024-01-24,11.28,11.69,11.20,11.6800,143415,164341200,5.93;2024-01-23,11.01,11.18,10.58,11.1200,101592,111151800,4.20;2024-01-22,11.70,12.00,10.87,11.0100,144440,165574800,5.97;2024-01-19,11.55,12.11,11.51,11.8600,155680,185501700,6.43;2024-01-18,11.42,11.69,11.31,11.6800,113583,130363000,4.69;2024-01-17,11.40,12.14,11.25,11.5800,143462,167620100,5.93;2024-01-16,11.46,11.60,11.24,11.4300,55933,63751500,2.31;2024-01-15,11.34,11.59,11.23,11.5100,55074,63176100,2.28;2024-01-12,11.32,11.63,11.26,11.3500,60066,68820000,2.48;2024-01-11,11.01,11.38,11.01,11.3400,58560,65841200,2.42;2024-01-10,11.37,11.37,11.08,11.0800,61227,68566500,2.53;2024-01-09,11.20,11.53,11.15,11.4200,94961,107947100,3.92;2024-01-08,11.77,11.95,11.12,11.1200,107715,124151000,4.45;2024-01-05,11.36,11.61,11.28,11.3600,59793,68500300,2.47;2024-01-04,11.35,11.42,11.20,11.3800,56385,63814300,2.33;2024-01-03,11.34,11.74,11.30,11.4500,99099,114021400,4.09;2024-01-02,10.99,11.88,10.90,11.3200,120147,136678900,4.96;2023-12-29,11.00,11.08,10.91,11.0100,46843,51512300,1.94;2023-12-28,10.79,11.01,10.58,10.9700,59970,65250500,2.48;2023-12-27,10.64,10.87,10.64,10.7800,37113,39861900,1.53;2023-12-26,10.81,10.87,10.55,10.6400,58660,62477300,2.42;2023-12-25,11.32,11.35,10.79,10.8400,93534,102278300,3.86;2023-12-22,11.62,11.64,11.31,11.3600,71032,80999700,2.93;2023-12-21,11.37,11.68,11.35,11.6300,67675,78103700,2.80;2023-12-20,11.78,11.88,11.46,11.4800,67766,78955800,2.80;2023-12-19,12.01,12.13,11.65,11.7700,103309,122485100,4.27;2023-12-18,12.23,12.54,12.00,12.0300,132368,162309900,5.47;2023-12-15,12.39,12.58,12.17,12.2600,193796,238808200,8.01;2023-12-14,11.75,12.84,11.75,12.3700,301609,371326100,12.46;2023-12-13,11.73,11.88,11.61,11.6800,129591,152226900,5.35;2023-12-12,11.79,12.06,11.50,11.9100,222075,262187700,9.17;2023-12-11,11.48,11.58,11.19,11.5300,69326,79115700,2.86;2023-12-08,11.59,11.65,11.40,11.5000,99195,113852800,4.10;2023-12-07,11.47,11.74,11.36,11.6000,96364,111568200,3.98;2023-12-06,11.19,11.52,11.19,11.4800,60490,69066100,2.50;2023-12-05,11.40,11.44,11.20,11.2000,49620,56136000,2.05;2023-12-04,11.63,11.64,11.36,11.4300,55188,63113700,2.28;2023-12-01,11.54,11.68,11.42,11.6100,56568,65553200,2.34;2023-11-30,11.48,11.59,11.40,11.5200,53802,61901200,2.22;2023-11-29,11.62,11.65,11.45,11.4800,76947,88723000,3.18;2023-11-28,11.71,11.75,11.56,11.6200,78572,91476800,3.25;2023-11-27,11.78,11.93,11.65,11.6900,121073,142316900,5.00;2023-11-24,12.38,12.47,11.97,11.9800,149639,182438400,6.18;2023-11-23,12.05,12.50,11.87,12.3500,231440,281847300,9.56;2023-11-22,11.99,12.92,11.99,12.4900,349962,437939600,14.46;2023-11-21,11.64,12.08,11.63,11.8400,177103,211645800,7.32;2023-11-20,11.62,11.78,11.56,11.6000,60395,70167500,2.50;2023-11-17,11.65,11.65,11.46,11.6300,52363,60487900,2.16;2023-11-16,11.59,11.71,11.41,11.6400,72632,84140600,3.00;2023-11-15,11.64,11.80,11.54,11.5700,89980,104989300,3.72;2023-11-14,11.33,11.58,11.28,11.5800,70234,80552500,2.90;2023-11-13,11.33,11.45,11.21,11.3500,50794,57491100,2.10;2023-11-10,11.42,11.45,11.16,11.3500,60531,68331500,2.50;2023-11-09,11.68,11.77,11.38,11.5000,91323,105533500,3.77;2023-11-08,11.44,11.70,11.34,11.5900,105678,122023600,4.37;2023-11-07,11.32,11.54,11.24,11.4000,108652,123638100,4.49;2023-11-06,10.90,11.39,10.90,11.3000,125866,141234700,5.20;2023-11-03,10.90,10.97,10.84,10.8700,50693,55210600,2.09;2023-11-02,10.95,11.04,10.80,10.9000,68324,74574200,2.82;2023-11-01,11.15,11.19,10.96,10.9700,82847,91410300,3.42;2023-10-31,11.28,11.33,10.97,11.1700,109281,121565400,4.51;2023-10-30,11.22,11.36,10.98,11.3400,84303,94342400,3.48