[{"seq":657647539,"ctime":1715218878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657647539.shtml","title":"\u7535\u529b\u677f\u5757\u76d8\u521d\u8d70\u9ad8\uff0c\u897f\u660c\u7535\u529b\u6da8\u8d859%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000037","type":"news"},{"seq":657512133,"ctime":1714982199,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657512133.shtml","title":"\u7535\u529b\u9700\u6c42\u706b\u7206\u590f\u65e5\u5c06\u81f3\uff0c\u7535\u529b\u80a1\u9006\u201c\u538b\u201d\u4e0a\u626c\uff0c\u4ea7\u4e1a\u94fe\u4e2a\u80a1\u53d7\u5173\u6ce8","source":"\u91d1\u878d\u754c","stocks":"000037","type":"news"},{"seq":47239557,"ctime":1714061252,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47239557.shtml","title":"\u6df1\u5357\u7535A\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000037","type":"notice"},{"seq":47239385,"ctime":1714060953,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47239385.shtml","title":"\u6df1\u5357\u7535B\uff1a2024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a\u82f1\u6587\u7248","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000037","type":"notice"},{"seq":657277910,"ctime":1714033986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240425\/657277910.shtml","title":"\u6df1\u5357\u7535A\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u4e8f\u635f2907.12\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000037","type":"yidong"},{"seq":656872168,"ctime":1713167416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656872168.shtml","title":"\u6df1\u5357\u7535A04\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000037","type":"yidong"},{"seq":46917309,"ctime":1712851646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240412\/46917309.shtml","title":"\u6df1\u5357\u7535A\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000037","type":"notice"},{"seq":46917315,"ctime":1712851538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240412\/46917315.shtml","title":"\u6df1\u5357\u7535A\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000037","type":"notice"},{"seq":46917341,"ctime":1712851350,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240412\/46917341.shtml","title":"\u6df1\u5357\u7535B\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u82f1\u6587\u7248\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000037","type":"notice"},{"seq":46917337,"ctime":1712851350,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240412\/46917337.shtml","title":"\u6df1\u5357\u7535B\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981\uff08\u82f1\u6587\u7248\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000037","type":"notice"},{"seq":656803001,"ctime":1712841164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656803001.shtml","title":"\u6df1\u5357\u7535A\u5c06\u4e8e5\u67088\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae2023\u5e74\u5ea6\u8d22\u52a1\u51b3\u7b97\u62a5\u544a\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000037","type":"news"},{"seq":656728159,"ctime":1712716595,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240410\/656728159.shtml","title":"\u94f6\u6cb3\u8bc1\u5238\u575a\u5b9a\u770b\u597d\u7535\u529b\u677f\u5757\u957f\u671f\u6295\u8d44\u4ef7\u503c\uff0c\u592e\u56fd\u4f01\u6539\u9769\u4e0e\u4e1a\u7ee9\u7a33\u5b9a\u6027\u53cc\u8f6e\u9a71\u52a8\u7535\u529b\u80a1\u5e02\u573a\u6d3b\u8dc3\u5ea6","source":"\u91d1\u878d\u754c","stocks":"000037","type":"news"},{"seq":656688205,"ctime":1712649016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240409\/656688205.shtml","title":"\u6df1\u5357\u7535A04\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000037","type":"yidong"},{"seq":656683498,"ctime":1712630042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240409\/656683498.shtml","title":"\u7164\u4ef7\u6301\u7eed\u4e0b\u884c\u63d0\u632f1Q24\u706b\u7535\u4f01\u4e1a\u76c8\u5229\u8868\u73b0\uff0c\u591a\u5bb6\u7535\u529b\u80a1\u671b\u4e58\u52bf\u800c\u4e0a","source":"\u91d1\u878d\u754c","stocks":"000037","type":"news"},{"seq":656645063,"ctime":1712562660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656645063.shtml","title":"\u6df1\u5357\u7535A04\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000037","type":"yidong","yidong":"1"},{"seq":656638457,"ctime":1712541455,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656638457.shtml","title":"\u7535\u529b\u677f\u5757\u5f02\u52a8\u62c9\u5347\uff0c\u4e1c\u671b\u65f6\u4ee3\u6da8\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000037","type":"news","yidong":"1"},{"seq":654872391,"ctime":1707221003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654872391.shtml","title":"\u6df1\u5357\u7535A\u5c06\u4e8e2\u670826\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae1\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000037","type":"news"},{"seq":654727471,"ctime":1706846991,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654727471.shtml","title":"23\u5bb6\u706b\u7535\u4e0a\u5e02\u516c\u53f8\u4e1a\u7ee9PK\uff082023\u5e74\uff09","source":"\u5317\u6781\u661f\u7535\u529b\u7f51","stocks":"000037","type":"yidong","yidong":"1"},{"seq":654679012,"ctime":1706752778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654679012.shtml","title":"\u7535\u529b\u677f\u5757\u9707\u8361\u8d70\u4f4e \u676d\u5dde\u70ed\u7535\u903c\u8fd1\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000037","type":"news","yidong":"1"},{"seq":654641377,"ctime":1706687413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654641377.shtml","title":"\u6df1\u5357\u7535A01\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000037","type":"yidong"},{"seq":654641280,"ctime":1706687241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654641280.shtml","title":"\u9884\u76c8\u9884\u589e\u6982\u5ff531\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa77.26\u4ebf\u5143\uff0c\u6df1\u5357\u7535A\u3001\u4e2d\u516c\u6559\u80b2\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000037","type":"news"},{"seq":654639282,"ctime":1706683983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654639282.shtml","title":"\u6df1\u5357\u7535A\u5c3e\u76d8\u4e0a\u6f14\u201c\u5929\u5730\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000037","type":"news"},{"seq":654633292,"ctime":1706664657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654633292.shtml","title":"\u7535\u529b\u677f\u5757\u7ee7\u7eed\u6d3b\u8dc3 \u6df1\u5357\u7535A\u4e09\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000037","type":"news"},{"seq":654607011,"ctime":1706610423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654607011.shtml","title":"\u8fde\u7eed\u6da8\u505c\u80a1\u592a\u7a00\u7f3a\uff0c\u5171\u540c\u7279\u5f81\u66dd\u5149\uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":"000037","type":"news","yidong":"1"},{"seq":654597425,"ctime":1706601066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654597425.shtml","title":"\u6df1\u5357\u7535A01\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000037","type":"yidong","yidong":"1"},{"seq":654593923,"ctime":1706593822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654593923.shtml","title":"\u7535\u529b\u677f\u5757\u53cd\u590d\u6d3b\u8dc3 \u767e\u901a\u80fd\u6e90\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000037","type":"news","yidong":"1"},{"seq":654590226,"ctime":1706579591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654590226.shtml","title":"\u7535\u529b\u80a1\u9707\u8361\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000037","type":"news","yidong":"1"},{"seq":654575722,"ctime":1706534222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654575722.shtml","title":"\u7535\u529b\u5e02\u573a\u5411\u597d\u4e0a\u5e02\u516c\u53f8\u4e1a\u7ee9\u666e\u589e \u6c5f\u82cf\u56fd\u4fe1\u76c8\u5229\u9884\u589e\u6700\u9ad8\u8d8532\u500d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000037","type":"news","yidong":"1"},{"seq":654551121,"ctime":1706514671,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654551121.shtml","title":"\u6df1\u5357\u7535A01\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000037","type":"yidong","yidong":"1"},{"seq":45866889,"ctime":1706026042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240124\/45866889.shtml","title":"\u6df1\u5357\u7535A\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000037","type":"notice"},{"seq":654265405,"ctime":1705643726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654265405.shtml","title":"\u7535\u529b\u80a1\u5348\u540e\u5c40\u90e8\u5f02\u52a8 \u5357\u7f51\u80fd\u6e90\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000037","type":"news"},{"seq":654179768,"ctime":1705477859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240117\/654179768.shtml","title":"\u6df1\u5357\u7535A01\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000037","type":"yidong","yidong":"1"},{"seq":653156624,"ctime":1702530685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653156624.shtml","title":"\u7535\u529b\u80a1\u5348\u540e\u8d70\u5f3a \u676d\u5dde\u70ed\u7535\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000037","type":"news"},{"seq":45190701,"ctime":1700582637,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231122\/45190701.shtml","title":"\u6df1\u5357\u7535A\uff1a\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000037","type":"notice"}]
2024-05-10,9.33,9.98,9.31,9.7300,368785,355691700,10.88;2024-05-09,9.27,9.53,9.17,9.3700,193201,180860800,5.70;2024-05-08,9.29,9.75,9.21,9.3300,303638,287312700,8.96;2024-05-07,9.24,9.36,9.17,9.3000,194116,179913200,5.73;2024-05-06,8.85,9.38,8.84,9.2400,259060,236793100,7.64;2024-04-30,8.95,9.05,8.76,8.8200,145539,128863700,4.29;2024-04-29,8.58,9.05,8.57,8.9200,226183,200013000,6.67;2024-04-26,8.43,8.63,8.33,8.5700,172716,146884800,5.10;2024-04-25,8.20,8.68,8.11,8.6200,226974,191844700,6.70;2024-04-24,8.13,8.30,8.12,8.2000,113444,93054700,3.35;2024-04-23,8.41,8.45,8.11,8.1600,152222,125583200,4.49;2024-04-22,8.48,8.67,8.32,8.3800,139609,118059500,4.12;2024-04-19,8.20,9.00,8.20,8.5800,231235,198801100,6.82;2024-04-18,8.75,8.90,8.30,8.3600,288719,245622300,8.52;2024-04-17,8.10,9.12,8.10,8.8700,298109,261989700,8.80;2024-04-16,9.39,9.67,8.86,8.8600,277735,254048900,8.20;2024-04-15,9.46,10.42,9.28,9.8400,449818,453844100,13.27;2024-04-12,10.03,10.11,9.28,9.4700,336745,325483100,9.94;2024-04-11,9.91,10.20,9.66,10.0200,348145,347262000,10.27;2024-04-10,9.70,10.58,9.65,10.2200,510098,518660500,15.05;2024-04-09,9.98,10.99,9.72,9.8200,590793,600991500,17.43;2024-04-08,9.19,10.18,9.10,10.1800,479859,472150100,14.16;2024-04-03,9.17,9.41,9.14,9.2500,188633,174430400,5.57;2024-04-02,8.96,9.61,8.93,9.3400,327054,303949800,9.65;2024-04-01,8.86,8.99,8.80,8.9600,180734,160949000,5.33;2024-03-29,9.00,9.20,8.80,8.8700,223527,200278000,6.60;2024-03-28,9.02,9.23,8.85,9.1000,259156,235275300,7.65;2024-03-27,9.23,9.48,8.91,9.0600,317601,292448500,9.37;2024-03-26,8.78,9.86,8.63,9.4800,508185,468858700,15.00;2024-03-25,8.47,9.15,8.46,8.9600,369988,327679500,10.92;2024-03-22,8.36,9.00,8.35,8.5800,318174,274467500,9.39;2024-03-21,8.38,8.49,8.31,8.3800,139744,117319700,4.12;2024-03-20,8.14,8.50,8.14,8.4400,212380,177254700,6.27;2024-03-19,8.22,8.37,8.18,8.1800,126825,104731500,3.74;2024-03-18,8.19,8.29,8.17,8.2300,116443,95616000,3.44;2024-03-15,8.13,8.28,8.11,8.1900,116593,95654500,3.44;2024-03-14,8.20,8.29,8.11,8.1800,129864,106558500,3.83;2024-03-13,8.18,8.25,8.11,8.2100,130156,106420900,3.84;2024-03-12,8.44,8.44,8.18,8.2100,209790,173179100,6.19;2024-03-11,8.39,8.56,8.34,8.4500,200871,169524000,5.93;2024-03-08,8.29,8.43,8.13,8.2900,220975,182146400,6.52;2024-03-07,8.02,8.68,7.88,8.4600,363091,301194300,10.71;2024-03-06,7.82,8.18,7.82,8.0800,228765,184127800,6.75;2024-03-05,7.87,7.98,7.77,7.9100,150346,118703900,4.44;2024-03-04,7.88,7.91,7.65,7.8700,132000,102855900,3.90;2024-03-01,7.92,8.00,7.79,7.8800,167119,131450700,4.93;2024-02-29,7.53,7.92,7.50,7.8800,209914,161980200,6.19;2024-02-28,8.09,8.27,7.50,7.5200,315625,252218500,9.31;2024-02-27,7.80,8.02,7.67,8.0100,204408,161725900,6.03;2024-02-26,7.81,7.95,7.62,7.8100,244853,190444800,7.23;2024-02-23,7.74,7.90,7.62,7.8100,249158,193243900,7.35;2024-02-22,7.40,7.69,7.35,7.6900,239937,181714100,7.08;2024-02-21,7.24,7.63,7.15,7.4700,284897,212661000,8.41;2024-02-20,7.34,7.39,7.11,7.2900,218828,158075500,6.46;2024-02-19,6.91,7.45,6.80,7.4000,298902,214435800,8.82;2024-02-08,6.66,6.98,6.10,6.9300,290533,191408200,8.57;2024-02-07,7.19,7.39,6.45,6.5100,326886,228170800,9.65;2024-02-06,6.88,7.73,6.80,7.1500,356517,253905500,10.52;2024-02-05,7.80,7.96,7.44,7.4400,286812,214984700,8.46;2024-02-02,8.41,8.58,8.27,8.2700,301011,252194400,8.88;2024-02-01,9.48,9.73,9.19,9.1900,526394,488281300,15.53;2024-01-31,12.39,12.39,10.13,10.2100,991829,1101736200,29.27;2024-01-30,10.72,11.26,10.71,11.2600,202899,224724000,5.99;2024-01-29,9.16,10.24,9.12,10.2400,327504,326623700,9.66;2024-01-26,9.57,9.81,9.26,9.3100,454664,433312400,13.42;2024-01-25,9.39,10.47,9.31,9.9100,651539,650280800,19.23;2024-01-24,9.10,9.60,8.89,9.5200,473410,443891200,13.97;2024-01-23,8.96,9.26,8.50,9.2500,367029,325431800,10.83;2024-01-22,9.02,9.44,8.90,9.2100,468787,432534000,13.83;2024-01-19,8.89,9.71,8.72,9.1600,547042,504018400,16.14;2024-01-18,9.18,9.43,8.68,8.9100,498997,447412200,14.72;2024-01-17,8.64,9.23,8.22,9.2300,237168,211665500,7.00;2024-01-16,8.48,8.48,8.19,8.3900,88045,73020400,2.60;2024-01-15,8.53,8.60,8.38,8.5400,70663,59680900,2.09;2024-01-12,8.37,8.76,8.37,8.5300,103084,88163400,3.04;2024-01-11,8.17,8.32,8.17,8.3200,38489,31830900,1.14;2024-01-10,8.39,8.39,8.14,8.1700,31116,25579400,0.92;2024-01-09,8.27,8.36,8.22,8.3000,36995,30694900,1.09;2024-01-08,8.41,8.51,8.26,8.2700,40273,33699600,1.19;2024-01-05,8.68,8.68,8.42,8.4500,47226,40203600,1.39;2024-01-04,8.69,8.70,8.53,8.5900,65272,56079700,1.93;2024-01-03,8.42,8.64,8.38,8.6400,93257,79483400,2.75;2024-01-02,8.18,8.50,8.17,8.4200,82391,68966500,2.43;2023-12-29,8.00,8.25,7.98,8.2200,49432,40033900,1.46;2023-12-28,7.96,8.07,7.88,8.0200,43077,34451100,1.27;2023-12-27,7.75,7.95,7.75,7.9400,51833,40822500,1.53;2023-12-26,7.82,7.86,7.73,7.7500,46591,36242500,1.37;2023-12-25,7.96,7.98,7.81,7.8400,48277,37935000,1.42;2023-12-22,8.28,8.28,7.97,8.0000,70122,56350300,2.07;2023-12-21,8.20,8.28,8.02,8.2300,66599,54235400,1.97;2023-12-20,8.23,8.50,8.21,8.2800,95333,79664700,2.81;2023-12-19,8.35,8.37,8.17,8.2200,70784,58307900,2.09;2023-12-18,8.75,8.75,8.30,8.3500,125091,105464200,3.69;2023-12-15,8.95,8.98,8.63,8.6500,183564,160430100,5.42;2023-12-14,8.51,8.85,8.44,8.8100,186927,162728300,5.52;2023-12-13,8.40,8.65,8.40,8.5000,60222,51392200,1.78;2023-12-12,8.33,8.41,8.29,8.4000,33205,27760500,0.98;2023-12-11,8.26,8.37,8.19,8.3300,48764,40401700,1.44;2023-12-08,8.42,8.50,8.27,8.2900,45093,37816800,1.33;2023-12-07,8.56,8.59,8.38,8.4000,54928,46475400,1.62;2023-12-06,8.50,8.61,8.48,8.5700,30220,25910500,0.89;2023-12-05,8.71,8.71,8.55,8.5500,37169,32065700,1.10;2023-12-04,8.68,8.77,8.68,8.7100,31943,27863400,0.94;2023-12-01,8.71,8.76,8.67,8.7000,31577,27489200,0.93;2023-11-30,8.66,8.74,8.62,8.7000,39036,33872000,1.15;2023-11-29,8.76,8.84,8.66,8.6900,42052,36628200,1.24;2023-11-28,8.75,8.85,8.70,8.8000,50388,44251900,1.49;2023-11-27,8.64,8.79,8.64,8.7500,46485,40561900,1.37;2023-11-24,8.75,8.80,8.65,8.6800,41922,36537500,1.24;2023-11-23,8.66,8.79,8.62,8.7800,50630,44178900,1.49;2023-11-22,8.77,8.98,8.76,8.7600,101025,89483900,2.98;2023-11-21,8.85,8.85,8.76,8.7700,43620,38367200,1.29;2023-11-20,8.71,8.81,8.65,8.8000,60247,52772300,1.78;2023-11-17,8.63,8.70,8.62,8.7000,37670,32662000,1.11;2023-11-16,8.71,8.74,8.65,8.6700,37437,32474800,1.10;2023-11-15,8.70,8.74,8.64,8.7000,49955,43462800,1.47;2023-11-14,8.72,8.74,8.59,8.6600,54436,47104000,1.61