[{"seq":663444072,"ctime":1731398232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663444072.shtml","title":"\u8363\u4e30\u63a7\u80a1\uff1a2024\u5e7410\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a12158\u6237","source":"\u91d1\u878d\u754c","stocks":"000668","type":"news"},{"seq":663192027,"ctime":1730793268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663192027.shtml","title":"\u8363\u4e30\u63a7\u80a111\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000668","type":"yidong"},{"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":"000668","type":"yidong"},{"seq":663141026,"ctime":1730706998,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663141026.shtml","title":"\u8363\u4e30\u63a7\u80a111\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000668","type":"yidong"},{"seq":662909605,"ctime":1730188649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662909605.shtml","title":"\u8363\u4e30\u63a7\u80a110\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000668","type":"yidong"},{"seq":662283870,"ctime":1728546839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662283870.shtml","title":"\u8363\u4e30\u63a7\u80a110\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000668","type":"yidong"},{"seq":662278241,"ctime":1728526135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662278241.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u6d25\u6295\u57ce\u5f00\u3001\u8363\u4e30\u63a7\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"yidong"},{"seq":661701204,"ctime":1726215046,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661701204.shtml","title":"\u8363\u4e30\u63a7\u80a1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651993.25\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000668","type":"yidong"},{"seq":661623948,"ctime":1726041042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661623948.shtml","title":"\u8363\u4e30\u63a7\u80a109\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000668","type":"yidong"},{"seq":661543297,"ctime":1725859245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661543297.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u5c40\u90e8\u5f02\u52a8 \u4eac\u6295\u53d1\u5c55\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news"},{"seq":49006503,"ctime":1724774848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/49006503.shtml","title":"\u8363\u4e30\u63a7\u80a1\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000668","type":"notice"},{"seq":49006781,"ctime":1724774741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/49006781.shtml","title":"\u8363\u4e30\u63a7\u80a1\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000668","type":"notice"},{"seq":661117787,"ctime":1724638450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661117787.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u9707\u8361\u8d70\u9ad8 \u9633\u5149\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news"},{"seq":661068373,"ctime":1724380135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661068373.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u8d70\u5f31 \u4e2d\u4ea4\u5730\u4ea7\u8dcc\u8d856%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news"},{"seq":660015930,"ctime":1721627856,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660015930.shtml","title":"\u6761\u6761\u201c\u771f\u91d1\u767d\u94f6\u201d\uff01\u9752\u5c9b\u53d1\u5e032024\u5e74\u7b2c\u4e8c\u6279\u653f\u7b56\u6e05\u5355","source":"\u9752\u5c9b\u8d22\u7ecf\u7f51","author":"\u8206\u53d4","stocks":"000668","type":"news"},{"seq":659747474,"ctime":1720748135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659747474.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u62c9\u5347 \u4e2d\u6d32\u63a7\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news"},{"seq":48409377,"ctime":1720541241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48409377.shtml","title":"\u8363\u4e30\u63a7\u80a1\uff1a\u8363\u4e30\u63a7\u80a1\u96c6\u56e22024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000668","type":"notice"},{"seq":659646188,"ctime":1720533385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659646188.shtml","title":"\u4e0a\u5e02\u9752\u4f01\uff0c\u5206\u7ea2\u54ea\u5bb6\u5f3a","source":"\u51e4\u51f0\u7f51\u5730\u65b9\u7efc\u5408","author":"\u51e4\u51f0\u9752\u5c9b","stocks":"000668","type":"yidong"},{"seq":659576813,"ctime":1720425076,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659576813.shtml","title":"\u8363\u4e30\u63a7\u80a107\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000668","type":"yidong"},{"seq":659529782,"ctime":1720165841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659529782.shtml","title":"\u8363\u4e30\u63a7\u80a107\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000668","type":"yidong"},{"seq":659483062,"ctime":1720057148,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659483062.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u5f00\u76d8\u8df3\u6c34 \u8363\u4e30\u63a7\u80a1\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news"},{"seq":659438069,"ctime":1719971147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659438069.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u534e\u590f\u5e78\u798f\u51b2\u51fb\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"yidong"},{"seq":659404437,"ctime":1719910812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659404437.shtml","title":"\u8363\u4e30\u63a7\u80a107\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000668","type":"yidong"},{"seq":659394719,"ctime":1719884602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659394719.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u53cd\u590d\u6d3b\u8dc3 \u8363\u4e30\u63a7\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news"},{"seq":659165106,"ctime":1719291879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659165106.shtml","title":"\u5730\u4ea7\u80a1\u5348\u540e\u8d70\u5f3a \u4e16\u8363\u5146\u4e1a\u51b2\u51fb\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news"},{"seq":659114811,"ctime":1719193530,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659114811.shtml","title":"\u5730\u4ea7\u80a1\u5f02\u52a8\u4e0b\u8dcc \u4e07\u901a\u53d1\u5c55\u903c\u8fd1\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news"},{"seq":658651128,"ctime":1717750812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658651128.shtml","title":"\u8363\u4e30\u63a7\u80a106\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000668","type":"yidong"},{"seq":658649672,"ctime":1717749489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658649672.shtml","title":"\u8363\u4e30\u63a7\u80a1\u9996\u677f\u6da8\u505c\uff0c\u5c01\u677f\u8d44\u91d11610.3\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000668","type":"news"},{"seq":658646293,"ctime":1717741902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658646293.shtml","title":"5\u6708\u6df1\u5733\u4e8c\u624b\u623f\u6210\u4ea4\u91cf\u540c\u6bd4\u589e\u957f35%\uff0c\u623f\u5730\u4ea7\u6982\u5ff5\u76f8\u5173\u4e2a\u80a1\u6da8\u505c","source":"\u91d1\u878d\u754c","stocks":"000668","type":"news"},{"seq":658645401,"ctime":1717739500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658645401.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u9707\u8361\u62c9\u5347 \u5b81\u6ce2\u5bcc\u8fbe\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news"},{"seq":658021339,"ctime":1716219143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/658021339.shtml","title":"\u8363\u4e30\u63a7\u80a1\u56db\u5b63\u5ea6\u8425\u6536\u5360\u6bd465.45% \u6df1\u4ea4\u6240\u95ee\uff1a\u662f\u5426\u5b58\u5728\u5e74\u5e95\u7a81\u51fb\u4ea4\u6613","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000668","type":"news"},{"seq":657988305,"ctime":1716183255,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657988305.shtml","title":"\u591a\u53ea\u6536\u5230\u5e74\u62a5\u95ee\u8be2\u51fd\u4e2a\u80a1\u5348\u540e\u4e0b\u8dcc \u5c71\u6cb3\u667a\u80fd\u8dcc\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000668","type":"news"},{"seq":657985060,"ctime":1716168878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657985060.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u76d8\u521d\u9707\u8361\u8c03\u6574\uff0c\u534e\u8fdc\u5730\u4ea7\u8dcc\u8d856%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000668","type":"news"}]
2024-12-20,8.51,8.60,8.44,8.5100,31712,26981700,2.16;2024-12-19,8.64,8.66,8.38,8.5100,31282,26622900,2.13;2024-12-18,8.72,8.91,8.38,8.6700,38524,33406300,2.62;2024-12-17,9.50,9.59,8.70,8.7400,48569,43620600,3.31;2024-12-16,9.40,9.72,9.32,9.4900,36158,34318000,2.46;2024-12-13,9.82,9.88,9.37,9.3900,34895,33403100,2.38;2024-12-12,9.59,9.85,9.33,9.8200,54762,52944100,3.73;2024-12-11,9.16,9.60,9.14,9.4200,41344,38849100,2.82;2024-12-10,9.50,9.50,9.10,9.1800,57343,53237800,3.91;2024-12-09,9.24,9.40,8.93,9.0700,38641,35156100,2.63;2024-12-06,9.35,9.43,9.08,9.2400,41168,38074100,2.80;2024-12-05,9.31,9.65,9.02,9.3500,58451,55045000,3.98;2024-12-04,9.24,9.70,9.13,9.3800,78446,73783500,5.34;2024-12-03,9.32,9.56,9.13,9.2300,38532,35797600,2.62;2024-12-02,9.18,9.38,9.10,9.3200,32294,29914700,2.20;2024-11-29,9.02,9.25,8.82,9.1300,33518,30375000,2.28;2024-11-28,8.80,9.15,8.80,9.0000,33929,30510900,2.31;2024-11-27,8.73,8.84,8.37,8.8400,31756,27185100,2.16;2024-11-26,8.80,8.97,8.72,8.7700,26221,23168300,1.79;2024-11-25,8.60,8.99,8.50,8.8300,42479,37029200,2.89;2024-11-22,9.00,9.00,8.41,8.4300,32857,28655100,2.24;2024-11-21,8.93,9.06,8.77,8.8900,32203,28653000,2.19;2024-11-20,8.70,8.94,8.49,8.9400,40778,35992700,2.78;2024-11-19,8.74,8.84,8.32,8.7600,56469,48370100,3.85;2024-11-18,9.34,9.34,8.66,8.7600,45886,40794800,3.12;2024-11-15,9.62,9.73,9.11,9.1600,37111,34756400,2.53;2024-11-14,10.11,10.32,9.65,9.7000,38527,38085500,2.62;2024-11-13,9.88,9.98,9.50,9.9700,43531,42615200,2.96;2024-11-12,10.25,10.40,9.67,9.8000,71493,71731200,4.87;2024-11-11,9.50,10.20,9.20,10.1500,104293,102321300,7.10;2024-11-08,9.98,10.05,9.28,9.4200,112328,108053100,7.65;2024-11-07,10.83,10.83,9.73,9.8400,163357,163305000,11.12;2024-11-06,9.69,10.44,9.53,10.2300,184095,187148600,12.54;2024-11-05,8.81,9.69,8.81,9.6900,68675,65053200,4.68;2024-11-04,8.29,9.03,8.01,8.8100,153928,133721900,10.48;2024-11-01,8.41,9.26,8.38,8.4400,158468,137230500,10.79;2024-10-31,8.62,8.75,8.16,8.5300,175018,146643500,11.92;2024-10-30,9.31,9.70,8.51,8.7000,291121,258150900,19.83;2024-10-29,8.28,9.14,8.24,9.1400,239246,213080900,16.29;2024-10-28,8.18,8.35,8.11,8.3100,67331,55580100,4.59;2024-10-25,7.88,8.20,7.88,8.0600,60640,48789600,4.13;2024-10-24,7.70,7.84,7.61,7.8000,48638,37573700,3.31;2024-10-23,7.56,7.82,7.45,7.7600,59741,45941700,4.07;2024-10-22,7.38,7.79,7.31,7.5600,53746,40565900,3.66;2024-10-21,7.32,7.40,7.22,7.3800,44100,32334400,3.00;2024-10-18,7.22,7.41,7.08,7.3100,64949,47040900,4.42;2024-10-17,7.59,7.75,7.29,7.3000,69359,51546300,4.72;2024-10-16,7.31,8.06,7.31,7.5800,86508,65620600,5.89;2024-10-15,7.45,7.60,7.30,7.3700,60611,45189400,4.13;2024-10-14,7.55,7.71,7.21,7.4600,81802,60843700,5.57;2024-10-11,7.90,7.93,7.38,7.3800,135380,103881200,9.22;2024-10-10,7.49,8.20,7.21,8.2000,184218,148303000,12.55;2024-10-09,7.87,7.90,7.30,7.4500,86495,65496100,5.89;2024-10-08,8.55,8.55,7.50,8.1100,169202,135429100,11.52;2024-09-30,7.86,7.97,7.08,7.8300,148338,113248900,10.10;2024-09-27,7.26,7.45,7.09,7.3100,106399,76850300,7.25;2024-09-26,6.69,7.15,6.66,7.0700,115799,80975700,7.89;2024-09-25,6.64,7.10,6.61,6.7900,91602,62186000,6.24;2024-09-24,6.55,6.60,6.33,6.5900,75839,49260600,5.16;2024-09-23,6.65,6.65,6.41,6.4400,75291,48861700,5.13;2024-09-20,6.54,6.75,6.43,6.6600,93010,61447600,6.33;2024-09-19,6.50,6.68,6.39,6.6400,94305,61913100,6.42;2024-09-18,6.59,6.59,6.31,6.5000,78834,50871900,5.37;2024-09-13,6.51,6.70,6.39,6.5900,115513,75464600,7.87;2024-09-12,6.58,7.15,6.47,6.6000,189386,125321700,12.90;2024-09-11,6.22,6.90,6.19,6.9000,128522,86575400,8.75;2024-09-10,6.23,6.31,6.10,6.2700,25939,16101900,1.77;2024-09-09,6.08,6.35,5.96,6.2300,42358,26286500,2.88;2024-09-06,6.21,6.24,6.02,6.0800,20323,12415300,1.38;2024-09-05,5.96,6.19,5.96,6.1800,20582,12584400,1.40;2024-09-04,6.11,6.18,5.94,5.9600,17452,10505600,1.19;2024-09-03,6.10,6.22,6.04,6.1000,10621,6501300,0.72;2024-09-02,6.35,6.38,6.09,6.1100,17003,10565700,1.16;2024-08-30,6.27,6.35,6.00,6.2200,17241,10689900,1.17;2024-08-29,5.95,6.08,5.85,6.0300,12871,7673400,0.88;2024-08-28,5.93,6.13,5.79,5.9500,18136,10859000,1.24;2024-08-27,6.05,6.17,5.89,5.9200,12443,7429300,0.85;2024-08-26,6.10,6.22,5.85,6.0500,18578,11255400,1.27;2024-08-23,6.13,6.15,5.85,5.8900,18348,10948700,1.25;2024-08-22,6.34,6.35,6.10,6.1900,11583,7191200,0.79;2024-08-21,6.18,6.30,6.01,6.2600,15779,9810000,1.07;2024-08-20,6.27,6.33,6.09,6.1500,14339,8849900,0.98;2024-08-19,6.38,6.45,6.22,6.2800,14705,9252400,1.00;2024-08-16,6.55,6.56,6.37,6.3900,10729,6897500,0.73;2024-08-15,6.39,6.55,6.27,6.5100,13239,8530800,0.90;2024-08-14,6.38,6.45,6.33,6.3800,13289,8474200,0.91;2024-08-13,6.37,6.49,6.21,6.3700,13452,8507300,0.92;2024-08-12,6.52,6.56,6.25,6.3200,24034,15295100,1.64;2024-08-09,6.54,6.85,6.51,6.5600,38028,25229500,2.59;2024-08-08,6.48,6.58,6.31,6.4900,19733,12760600,1.34;2024-08-07,6.41,6.50,6.27,6.4500,22009,14057300,1.50;2024-08-06,6.27,6.42,6.11,6.3600,25236,15914100,1.72;2024-08-05,6.24,6.36,6.06,6.1500,23109,14318400,1.57;2024-08-02,6.36,6.44,6.20,6.2400,18248,11486500,1.24;2024-08-01,6.29,6.45,6.25,6.3900,21842,13826300,1.49;2024-07-31,6.30,6.38,6.20,6.2900,35452,22216500,2.41;2024-07-30,6.14,6.33,6.05,6.3000,25192,15664200,1.72;2024-07-29,5.94,6.18,5.85,6.1400,28649,17361900,1.95;2024-07-26,5.89,5.99,5.84,5.9100,17817,10529900,1.21;2024-07-25,5.71,6.14,5.61,5.8500,31663,18738500,2.16;2024-07-24,5.79,5.80,5.65,5.7600,20759,11884600,1.41;2024-07-23,5.82,5.93,5.74,5.8000,17441,10195100,1.19;2024-07-22,5.70,5.83,5.64,5.8100,15201,8749500,1.04;2024-07-19,5.66,5.74,5.53,5.7200,17848,10095600,1.22;2024-07-18,5.60,5.67,5.41,5.6500,27264,15072100,1.86;2024-07-17,5.66,5.75,5.57,5.5900,22377,12630600,1.52;2024-07-16,5.65,5.70,5.59,5.6700,24938,14055900,1.70;2024-07-15,5.85,5.90,5.60,5.6200,51681,29412800,3.52;2024-07-12,6.00,6.45,5.91,5.9200,67543,41344300,4.60;2024-07-11,5.81,5.98,5.70,5.9200,35676,20989800,2.43;2024-07-10,5.89,5.96,5.60,5.7200,41367,23967300,2.82;2024-07-09,5.96,6.10,5.80,5.9100,66861,39736500,4.55;2024-07-08,6.11,6.52,5.92,5.9700,94811,58384000,6.46;2024-07-05,5.97,6.40,5.77,6.1100,152102,91725700,10.36;2024-07-04,6.47,6.68,6.41,6.4100,56276,36306200,3.83;2024-07-03,7.45,7.58,7.03,7.1200,219166,162090300,14.93;2024-07-02,6.25,6.89,6.21,6.8900,60673,40793100,4.13;2024-07-01,6.25,6.29,5.98,6.2600,26791,16560900,1.82;2024-06-28,6.20,6.35,6.08,6.1000,36023,22203800,2.45;2024-06-27,6.06,6.35,5.80,6.2800,62949,38682900,4.29;2024-06-26,5.87,6.16,5.46,6.0900,50348,29030000,3.43;2024-06-25,5.64,6.19,5.63,5.9200,34733,20570800,2.37