[{"seq":662797764,"ctime":1729843525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797764.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da85.00%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.83%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000955","type":"yidong"},{"seq":662602750,"ctime":1729498305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662602750.shtml","title":"\u6b23\u9f99\u63a7\u80a1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651514.87\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000955","type":"yidong"},{"seq":662552328,"ctime":1729239288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662552328.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da82.50%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.14%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000955","type":"yidong"},{"seq":662552268,"ctime":1729239132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662552268.shtml","title":"\u6b23\u9f99\u63a7\u80a1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652388.76\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000955","type":"yidong"},{"seq":662510064,"ctime":1729152654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241017\/662510064.shtml","title":"\u6b23\u9f99\u63a7\u80a1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651714.31\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000955","type":"yidong"},{"seq":661908437,"ctime":1727103364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661908437.shtml","title":"\u4e94\u7cae\u6db2\u79ef\u6781\u7814\u7a76! \u767d\u9152\u80a1\u56de\u8d2d\u6f6e\u8981\u6765\u4e86?","source":"\u6295\u8d44\u5feb\u62a5","stocks":"000955","type":"news"},{"seq":661838068,"ctime":1726819175,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661838068.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da80.98%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000955","type":"yidong"},{"seq":661799818,"ctime":1726733055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661799818.shtml","title":"\u6b23\u9f99\u63a7\u80a1\u4eae\u76f8\u4e2d\u56fd\u56fd\u9645\u4ea7\u4e1a\u7528\u7eba\u7ec7\u54c1\u53ca\u975e\u7ec7\u9020\u5e03\u5c55\u89c8\u4f1a","source":"\u6b23\u9f99\u63a7\u80a1\u5b98\u5fae","stocks":"000955","type":"yidong"},{"seq":661799557,"ctime":1726732254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661799557.shtml","title":"\u6b23\u9f99\u63a7\u80a109\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000955","type":"yidong"},{"seq":661701176,"ctime":1726215006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661701176.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-0.75%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.48%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000955","type":"yidong"},{"seq":661686766,"ctime":1726153606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661686766.shtml","title":"\u767d\u9152\u6301\u7eed\u201c\u6253\u6298\u201d\u8d35\u5dde\u8305\u53f0\u521b\u8fd1\u4e24\u5e74\u65b0\u4f4e \u4e2d\u79cb\u9500\u552e\u8fdc\u4e0d\u53ca\u9884\u671f\u5916\u8d44\u5531\u7a7a\u57fa\u91d1\u51cf\u6301","source":"\u6295\u8d44\u5feb\u62a5","stocks":"000955","type":"news"},{"seq":661662991,"ctime":1726127919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661662991.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u53f0\u98ce\u6469\u7faf\u81f4\u7ecf\u6d4e\u635f\u5931\u7ea6720\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000955","type":"yidong"},{"seq":661662764,"ctime":1726127414,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661662764.shtml","title":"\u6b23\u9f99\u63a7\u80a109\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000955","type":"yidong"},{"seq":661655536,"ctime":1726104427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661655536.shtml","title":"\u6d77\u5357\u677f\u5757\u6301\u7eed\u6d3b\u8dc3 \u6d77\u5357\u6d77\u836f5\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000955","type":"news"},{"seq":661624719,"ctime":1726042804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661624719.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u622a\u81f32024\u5e749\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4efd\u6301\u6709\u4eba\u6237\u6570\u4e3a38149\u6237","source":"\u91d1\u878d\u754c","stocks":"000955","type":"news"},{"seq":661615177,"ctime":1726013069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661615177.shtml","title":"\u6b23\u9f99\u63a7\u80a1\u7528\u201c\u65b0\u201d\u63d0\u8d28 \u594b\u8d77\u81ea\u8d38\u6e2f","source":"\u6b23\u9f99\u63a7\u80a1\u5b98\u5fae","author":"\u6b23\u9f99\u63a7\u80a1","stocks":"000955","type":"news"},{"seq":661578899,"ctime":1725927915,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661578899.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u6d77\u5357\u57fa\u5730\u6b63\u5728\u9010\u6b65\u6062\u590d\u6b63\u5e38\u751f\u4ea7\u7ecf\u8425\u79e9\u5e8f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u8d56\u5c0f\u98ce","stocks":"000955","type":"news"},{"seq":661578413,"ctime":1725926658,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661578413.shtml","title":"\u6b23\u9f99\u6309\u4e0b\u590d\u5de5\u201c\u542f\u52a8\u952e\u201d \u5168\u529b\u6062\u590d\u7ecf\u8425\u79e9\u5e8f","source":"\u6b23\u9f99\u63a7\u80a1\u5b98\u5fae","author":"\u6b23\u9f99\u63a7\u80a1","stocks":"000955","type":"yidong"},{"seq":661493623,"ctime":1725586314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661493623.shtml","title":"\u6d77\u5357\u81ea\u8d38\u677f\u5757\u76d8\u521d\u8d70\u9ad8 \u6d77\u5357\u6d77\u836f\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000955","type":"news"},{"seq":49018815,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49018815.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000955","type":"notice"},{"seq":49018873,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49018873.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000955","type":"notice"},{"seq":660106611,"ctime":1721809312,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660106611.shtml","title":"\u4e2d\u8bc1\u56fd\u6709\u4f01\u4e1a\u7efc\u5408\u6307\u6570\u62a51239.98\u70b9\uff0c\u524d\u5341\u5927\u6743\u91cd\u5305\u542b\u4e2d\u4fe1\u8bc1\u5238\u7b49","source":"\u91d1\u878d\u754c","stocks":"000955","type":"yidong"},{"seq":659973360,"ctime":1721379401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659973360.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-2.83% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.2%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000955","type":"yidong"},{"seq":659763137,"ctime":1720779903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659763137.shtml","title":"\u6b23\u9f99\u63a7\u80a1\u901a\u8fc7\u6d77\u5357\u7701\u4e13\u7cbe\u7279\u65b0\u4f01\u4e1a\u8ba4\u5b9a","source":"\u6b23\u9f99\u63a7\u80a1\u5b98\u5fae","author":"\u6b23\u9f99\u63a7\u80a1","stocks":"000955","type":"yidong"},{"seq":48407679,"ctime":1720541243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48407679.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000955","type":"notice"},{"seq":658840358,"ctime":1718356458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658840358.shtml","title":"\u6b23\u9f99\u63a7\u80a1\u5165\u9009\u201c2023\u5e74\u4e2d\u56fd\u4ea7\u4e1a\u7528\u7eba\u7ec7\u54c1\u884c\u4e1a50\u5f3a\u4f01\u4e1a\u201d\u699c\u5355","source":"\u6b23\u9f99\u63a7\u80a1\u5b98\u5fae","author":"\u6b23\u9f99\u63a7\u80a1","stocks":"000955","type":"yidong"},{"seq":658552083,"ctime":1717558841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658552083.shtml","title":"\u56e0\u76f8\u5173\u8d22\u52a1\u62a5\u544a\u4fe1\u606f\u62ab\u9732\u4e0d\u51c6 \u6b23\u9f99\u63a7\u80a1\u53ca3\u540d\u76f8\u5173\u8d23\u4efb\u4eba\u88ab\u8b66\u793a","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":"000955","type":"news"},{"seq":658509536,"ctime":1717489741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658509536.shtml","title":"\u6df1\u4ea4\u6240\u5411\u6b23\u9f99\u63a7\u80a1\u53d1\u76d1\u7ba1\u51fd \u8be5\u80a1\u6682\u672a\u6709\u57fa\u91d1\u91cd\u4ed3","source":"\u91d1\u878d\u754c","stocks":"000955","type":"news"},{"seq":657859021,"ctime":1715764697,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657859021.shtml","title":"\u6b23\u9f99\u643a\u591a\u6b3e\u65b0\u54c1\u4eae\u76f8\u7b2c31\u5c4a\u751f\u6d3b\u7528\u7eb8\u56fd\u9645\u5c55\u4f1a","source":"\u6b23\u9f99\u63a7\u80a1\u5b98\u5fae","stocks":"000955","type":"yidong"},{"seq":47463967,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47463967.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a2023\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000955","type":"notice"},{"seq":47463937,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47463937.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000955","type":"notice"},{"seq":47464299,"ctime":1714406850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47464299.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a2023\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000955","type":"notice"},{"seq":47463971,"ctime":1714406848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47463971.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a2023\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000955","type":"notice"},{"seq":47463939,"ctime":1714406846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47463939.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000955","type":"notice"},{"seq":47463981,"ctime":1714406741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47463981.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a2023\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000955","type":"notice"},{"seq":47464375,"ctime":1714406738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47464375.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000955","type":"notice"}]

2024-12-20,4.81,5.00,4.81,4.9200,184018,90540700,3.42;2024-12-19,4.81,4.86,4.68,4.8200,219645,104903600,4.08;2024-12-18,5.00,5.12,4.84,4.9000,294761,145353800,5.48;2024-12-17,5.46,5.46,5.00,5.0000,374531,192290000,6.96;2024-12-16,5.33,5.55,5.29,5.4400,404309,219443100,7.51;2024-12-13,5.50,5.70,5.34,5.3600,553424,305995800,10.29;2024-12-12,5.48,5.58,5.39,5.5100,720365,394662400,13.39;2024-12-11,5.33,5.85,5.22,5.7400,1015291,572452900,18.87;2024-12-10,5.67,5.78,5.21,5.3200,688721,373948800,12.80;2024-12-09,5.64,5.90,5.64,5.6400,730988,415040800,13.59;2024-12-06,6.10,6.58,5.68,6.2700,1514799,935962800,28.15;2024-12-05,5.07,5.98,4.90,5.9800,719777,406355300,13.38;2024-12-04,5.79,5.90,5.21,5.4400,911192,506728900,16.94;2024-12-03,5.79,5.79,5.79,5.7900,39981,23149000,0.74;2024-12-02,5.26,5.26,5.26,5.2600,88213,46400000,1.64;2024-11-29,4.77,4.93,4.68,4.7800,425544,204724600,7.91;2024-11-28,4.54,5.01,4.53,4.8100,558835,275521000,10.39;2024-11-27,4.50,4.55,4.32,4.5500,92927,41424600,1.73;2024-11-26,4.48,4.58,4.46,4.5100,82731,37434600,1.54;2024-11-25,4.35,4.55,4.35,4.5000,92020,41031200,1.71;2024-11-22,4.49,4.51,4.33,4.3500,89459,39511800,1.66;2024-11-21,4.45,4.54,4.39,4.4700,75494,33583000,1.40;2024-11-20,4.34,4.49,4.31,4.4500,79354,34995600,1.47;2024-11-19,4.33,4.41,4.25,4.3200,100360,43521300,1.87;2024-11-18,4.55,4.59,4.31,4.3600,130780,57910600,2.43;2024-11-15,4.74,4.78,4.49,4.4900,108922,50547900,2.02;2024-11-14,4.70,4.83,4.65,4.7400,124500,59227100,2.31;2024-11-13,4.77,4.81,4.58,4.6800,118896,55524600,2.21;2024-11-12,4.78,4.91,4.73,4.7900,153989,74258600,2.86;2024-11-11,4.94,4.97,4.68,4.7900,218798,104520900,4.07;2024-11-08,5.05,5.09,4.76,4.9900,386802,190253400,7.19;2024-11-07,4.76,5.15,4.70,5.0800,390592,194575000,7.26;2024-11-06,4.83,5.00,4.70,4.7800,538617,261042700,10.01;2024-11-05,4.38,4.73,4.31,4.7300,201388,93345000,3.74;2024-11-04,4.18,4.32,4.18,4.3000,109017,46372000,2.03;2024-11-01,4.46,4.47,4.22,4.2500,193599,83493900,3.60;2024-10-31,4.24,4.46,4.20,4.3500,209003,91495200,3.88;2024-10-30,4.13,4.29,4.07,4.2400,169566,70888000,3.15;2024-10-29,4.30,4.32,4.11,4.1200,148551,62216000,2.76;2024-10-28,4.16,4.31,4.10,4.2700,181053,76978600,3.37;2024-10-25,4.03,4.29,4.03,4.1900,196261,82098200,3.65;2024-10-24,3.95,4.02,3.89,4.0100,102554,40736900,1.91;2024-10-23,3.96,4.00,3.91,3.9500,121275,47873800,2.25;2024-10-22,3.87,4.13,3.86,3.9600,173035,68820400,3.22;2024-10-21,3.91,3.94,3.85,3.8700,164646,64153700,3.06;2024-10-18,3.78,3.95,3.70,3.9200,206801,79413700,3.84;2024-10-17,3.63,3.85,3.62,3.7800,260850,98043200,4.85;2024-10-16,3.38,3.67,3.34,3.6300,230484,81487300,4.28;2024-10-15,3.50,3.51,3.42,3.4300,116841,40478900,2.17;2024-10-14,3.44,3.52,3.43,3.4800,122529,42616700,2.28;2024-10-11,3.55,3.60,3.40,3.4300,128219,44589000,2.38;2024-10-10,3.63,3.73,3.47,3.5500,221796,79312600,4.12;2024-10-09,4.04,4.04,3.69,3.6900,254102,96518200,4.72;2024-10-08,4.40,4.40,3.95,4.1000,378099,156826700,7.03;2024-09-30,3.84,4.05,3.73,4.0200,394772,153680800,7.34;2024-09-27,3.66,3.79,3.58,3.7400,316505,116351700,5.88;2024-09-26,3.56,3.68,3.50,3.6600,265326,95041400,4.93;2024-09-25,3.45,3.78,3.38,3.6300,401838,142627300,7.47;2024-09-24,3.34,3.60,3.31,3.5000,349378,121008400,6.49;2024-09-23,3.39,3.39,3.30,3.3400,218971,73074900,4.07;2024-09-20,3.39,3.51,3.28,3.4600,429230,145284900,7.98;2024-09-19,3.09,3.33,3.09,3.3300,130069,42827400,2.42;2024-09-18,3.22,3.24,2.99,3.0300,265334,81492400,4.93;2024-09-13,3.45,3.50,3.23,3.3200,424580,141479800,7.89;2024-09-12,3.31,3.45,3.31,3.4500,109356,37518000,2.03;2024-09-11,3.10,3.21,3.05,3.1400,169905,53052700,3.16;2024-09-10,3.08,3.33,3.07,3.1300,263285,83802500,4.89;2024-09-09,2.93,3.07,2.93,3.0600,141835,42954400,2.64;2024-09-06,3.14,3.15,2.95,2.9500,131640,39925500,2.45;2024-09-05,2.96,3.00,2.95,2.9900,42040,12490600,0.78;2024-09-04,3.02,3.02,2.94,2.9500,43169,12796500,0.80;2024-09-03,3.03,3.05,2.97,2.9900,50957,15267500,0.95;2024-09-02,2.99,3.09,2.98,2.9900,86834,26404500,1.61;2024-08-30,2.95,3.05,2.92,3.0000,87729,26367100,1.63;2024-08-29,2.88,2.95,2.86,2.9400,58009,16935500,1.08;2024-08-28,2.84,2.95,2.80,2.9100,55290,16022600,1.03;2024-08-27,2.95,2.95,2.83,2.8400,54618,15677400,1.02;2024-08-26,2.82,2.93,2.78,2.9300,81736,23655000,1.52;2024-08-23,2.89,2.90,2.81,2.8200,65940,18785400,1.23;2024-08-22,2.89,2.97,2.87,2.8800,93307,27289100,1.74;2024-08-21,2.98,2.98,2.86,2.8700,121746,35295600,2.26;2024-08-20,3.12,3.18,2.95,3.0000,202072,60977800,3.76;2024-08-19,2.93,3.20,2.91,3.1200,186018,57367500,3.46;2024-08-16,2.98,3.01,2.92,2.9400,50024,14747900,0.93;2024-08-15,2.95,2.99,2.91,2.9700,55030,16275700,1.02;2024-08-14,2.96,2.99,2.94,2.9500,36468,10792900,0.68;2024-08-13,2.98,3.01,2.91,2.9700,58816,17408700,1.09;2024-08-12,2.97,2.99,2.92,2.9700,58875,17407000,1.09;2024-08-09,2.99,3.00,2.93,2.9400,40620,12031500,0.76;2024-08-08,2.95,2.99,2.93,2.9800,46678,13843400,0.87;2024-08-07,2.96,2.99,2.91,2.9500,51801,15322400,0.96;2024-08-06,2.95,2.97,2.91,2.9600,40153,11806500,0.75;2024-08-05,2.94,3.01,2.91,2.9100,66194,19578300,1.23;2024-08-02,2.92,3.00,2.92,2.9500,47263,14022600,0.88;2024-08-01,2.92,3.00,2.90,2.9600,58908,17346600,1.10;2024-07-31,2.83,2.98,2.82,2.9400,85117,24735100,1.58;2024-07-30,2.74,2.88,2.73,2.8100,63357,17810000,1.18;2024-07-29,2.75,2.77,2.70,2.7300,45592,12469100,0.85;2024-07-26,2.71,2.76,2.67,2.7400,33388,9123800,0.62;2024-07-25,2.70,2.78,2.65,2.7100,53208,14437100,0.99;2024-07-24,2.81,2.85,2.70,2.7200,64883,17919100,1.21;2024-07-23,2.87,2.95,2.80,2.8100,89710,25787600,1.67;2024-07-22,2.93,2.94,2.86,2.8700,88423,25531500,1.64;2024-07-19,2.91,2.97,2.89,2.9300,62057,18149500,1.15;2024-07-18,2.96,2.99,2.90,2.9300,75385,22077700,1.40;2024-07-17,3.04,3.04,2.98,2.9900,79319,23764300,1.48;2024-07-16,3.00,3.05,2.94,3.0400,118656,35556800,2.21;2024-07-15,2.89,3.12,2.88,3.0200,182693,55017900,3.40;2024-07-12,2.94,2.99,2.88,2.9100,49662,14559700,0.92;2024-07-11,2.75,2.97,2.75,2.9400,89537,25862800,1.67;2024-07-10,2.79,2.79,2.70,2.7200,64933,17771400,1.21;2024-07-09,2.85,2.87,2.65,2.7600,110721,30293100,2.06;2024-07-08,2.96,2.97,2.81,2.8500,59379,16916700,1.10;2024-07-05,2.88,2.97,2.83,2.9500,47128,13769900,0.88;2024-07-04,2.99,3.00,2.89,2.9000,73048,21325200,1.36;2024-07-03,2.98,3.04,2.96,2.9800,64019,19187500,1.19;2024-07-02,2.96,3.03,2.92,2.9800,85726,25749200,1.59;2024-07-01,2.94,2.96,2.86,2.9400,51571,15029300,0.96;2024-06-28,2.93,2.98,2.90,2.9300,52763,15480400,0.98;2024-06-27,3.01,3.05,2.90,2.9100,75755,22477400,1.41;2024-06-26,2.85,3.00,2.82,2.9800,113597,33028000,2.11;2024-06-25,2.92,2.96,2.84,2.8500,94260,27195400,1.75;2024-06-24,3.05,3.05,2.88,2.9100,100646,29469100,1.87