[{"seq":663429812,"ctime":1731342287,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663429812.shtml","title":"\u77e5\u540d\u836f\u4f01\uff0c\u518d\u6b21\u6613\u4e3b","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5362\u9e30","stocks":"000989","type":"news"},{"seq":663283867,"ctime":1730947520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663283867.shtml","title":"ST\u4e5d\u829d\u53ca\u76f8\u5173\u5f53\u4e8b\u4eba\u6536\u6df1\u4ea4\u6240\u901a\u62a5\u6279\u8bc4 \u6d89\u5b9e\u63a7\u4eba\u674e\u632f\u56fd\u8d44\u91d1\u5360\u7528\u4e8b\u4ef6","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":"000989","type":"news"},{"seq":663108202,"ctime":1730464260,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663108202.shtml","title":"ST\u4e5d\u829d\u5df2\u8017\u8d447432.47\u4e07\u5143\u56de\u8d2d1.10%\u80a1\u4efd","source":"\u91d1\u878d\u754c","stocks":"000989","type":"news"},{"seq":49691667,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49691667.shtml","title":"ST\u4e5d\u829d\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000989","type":"notice"},{"seq":662328399,"ctime":1728628490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662328399.shtml","title":"\u3010\u4f1a\u5458\u3011\u5723\u6e58\u751f\u7269\u3001\u4e5d\u829d\u5802\u7b49\u4f1a\u5458\u4f01\u4e1a\u5546\u6807\u5165\u90092024\u5e74\u300a\u957f\u6c99\u91cd\u70b9\u5546\u6807\u4fdd\u62a4\u540d\u5f55\u300b\u540d\u5355","source":"\u957f\u6c99\u5e02\u533b\u7597\u5668\u68b0\u884c\u4e1a\u534f\u4f1a","stocks":"000989","type":"yidong"},{"seq":662200337,"ctime":1728390199,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662200337.shtml","title":"ST\u4e5d\u829d\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8","source":"\u91d1\u878d\u754c","stocks":"000989","type":"news"},{"seq":662107270,"ctime":1727686812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662107270.shtml","title":"ST\u4e5d\u829d09\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000989","type":"yidong"},{"seq":662104952,"ctime":1727685251,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662104952.shtml","title":"ST\u4e5d\u829d\uff1a\u5317\u4eac\u7f8e\u79d1\u7684\u6cbb\u7597\u7f3a\u8840\u6027\u8111\u5352\u4e2d\u548c\u81ea\u8eab\u514d\u75ab\u6027\u80ba\u6ce1\u86cb\u767d\u6c89\u79ef\u75c7\u7684\u4e34\u5e8a\u8bd5\u9a8c\u5206\u522b\u5b8c\u621017\u4f8b\u548c5\u4f8b\u53d7\u8bd5\u8005\u5165\u7ec4\uff0c\u970d\u5c14\u679c\u65af\u4e2d\u54c8\u81ea\u8d38\u533a\u5e72\u7ec6\u80de\u533b\u7597\u4e2d\u5fc3\u5df2\u5173\u95ed","source":"\u91d1\u878d\u754c","stocks":"000989","type":"news"},{"seq":661251341,"ctime":1724912482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661251341.shtml","title":"\u8fce\u96be\u800c\u4e0a \u7834\u5c40\u65b0\u751f\u2014\u2014\u8001\u5b57\u53f7\u56fd\u6c11\u54c1\u724c\u4e5d\u829d\u5802\u5728\u9006\u5883\u4e2d\u5bfb\u627e\u65b0\u8d28\u751f\u4ea7\u529b","source":"\u548c\u8baf\u7f51","stocks":"000989","type":"news"},{"seq":661250563,"ctime":1724910210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661250563.shtml","title":"\u4e5d\u829d\u5802\u6362\u5e05\u5b8c\u6210\u5de5\u5546\u53d8\u66f4","source":"\u91d1\u878d\u754c","stocks":"000989","type":"news"},{"seq":48988883,"ctime":1724774848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/48988883.shtml","title":"ST\u4e5d\u829d\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000989","type":"notice"},{"seq":48989111,"ctime":1724774741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/48989111.shtml","title":"ST\u4e5d\u829d\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000989","type":"notice"},{"seq":661172888,"ctime":1724751166,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661172888.shtml","title":"ST\u4e5d\u829d\u4e0a\u534a\u5e74\u51c0\u73b0\u91d1\u6d41\u4e3a-3.26\u4ebf\u5143\u540c\u6bd4\u589e\u957f17.42%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"000989","type":"news"},{"seq":661171348,"ctime":1724750021,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661171348.shtml","title":"ST\u4e5d\u829d\u5c06\u4e8e9\u670813\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u7eed\u8058\u516c\u53f82024\u5e74\u5ea6\u5ba1\u8ba1\u673a\u6784\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000989","type":"news"},{"seq":660679109,"ctime":1723417342,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660679109.shtml","title":"\u6218\u7565\u5408\u4f5c\u5347\u7ea7\uff0c\u5171\u8c31\u53d1\u5c55\u65b0\u7ae0\u2014\u2014\u4e5d\u829d\u5802\u8bbf\u95ee\u4e1c\u839e\u56fd\u836f\u96c6\u56e2\u603b\u90e8","source":"\u4e5d\u829d\u5802\u5b98\u5fae","stocks":"000989","type":"yidong"},{"seq":660370834,"ctime":1722484514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660370834.shtml","title":"\u65b0\u8463\u4e8b\u957f\u82b1\u843d\u56fd\u8d44\uff0c\u516c\u53f8\u63a7\u5236\u6743\u53d8\u66f4\uff1fST\u4e5d\u829d\u56de\u5e94","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000989","type":"news"},{"seq":660324888,"ctime":1722393163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660324888.shtml","title":"\u6e56\u5357\u7701\u8001\u5b57\u53f7\u534f\u4f1a\u7b2c\u4e00\u5c4a\u4e09\u6b21\u7406\u4e8b\u4f1a\u5728\u4e5d\u829d\u5802\u987a\u5229\u53ec\u5f00","source":"\u4e5d\u829d\u5802\u5b98\u5fae","stocks":"000989","type":"yidong"},{"seq":660141214,"ctime":1721869868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660141214.shtml","title":"ST\u4e5d\u829d\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa285.07\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":"000989","type":"yidong"},{"seq":659762975,"ctime":1720779753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659762975.shtml","title":"\u4e5d\u829d\u5802\u53d7\u9080\u53c2\u5c552024\u5185\u5916\u8d38\u6613\u4e00\u4f53\u5316\u878d\u5408\u53d1\u5c55\uff08\u957f\u6c99\uff09\u4ea4\u6613\u4f1a\u66a8\u5916\u8d38\u4f18\u54c1\u4e2d\u534e\u884c\u6e56\u5357\u7ad9\u6d3b\u52a8","source":"\u4e5d\u829d\u5802\u5b98\u5fae","stocks":"000989","type":"yidong"},{"seq":659399440,"ctime":1719901064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659399440.shtml","title":"ST\u4e5d\u829d\u7d2f\u8ba1\u56de\u8d2d941\u4e07\u80a1 \u6210\u4ea4\u603b\u91d1\u989d\u7ea67432.47\u4e07\u5143","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":"000989","type":"yidong"},{"seq":659252214,"ctime":1719450717,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659252214.shtml","title":"ST\u4e5d\u829d\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa551.58\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":"000989","type":"yidong"},{"seq":658843815,"ctime":1718358605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658843815.shtml","title":"\u540c\u4ec1\u5802\u6e2f\u7248\u5b89\u5bab\u725b\u9ec4\u4e38\u6da8\u4ef7\uff0c\u5176\u4ed6\u4e2d\u6210\u836f\u4f1a\u201c\u8ddf\u8fdb\u201d\u5417","source":"\u65b0\u4eac\u62a5","stocks":"000989","type":"yidong"},{"seq":658785584,"ctime":1718248453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658785584.shtml","title":"\u5b89\u5bab\u725b\u9ec4\u4e38\u662f\u5426\u8003\u8651\u63d0\u4ef7\uff1fST\u4e5d\u829d\uff1a\u6839\u636e\u5e02\u573a\u9700\u6c42\u60c5\u51b5\u7b49\u56e0\u7d20\u7efc\u5408\u8003\u8651","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000989","type":"yidong"},{"seq":658645373,"ctime":1717739401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658645373.shtml","title":"\u767e\u5e74\u8001\u5b57\u53f7\u88ab\u201c\u638f\u7a7a\u201d\uff0c\u4e2d\u836f\u6ce8\u5c04\u6db2\u9047\u51b7\uff1a\u4e2d\u836fST\u4f01\u4e1a\u5df2\u589e\u81f38\u5bb6","source":"\u534e\u590f\u65f6\u62a5","author":"\u989c\u6e90","stocks":"000989","type":"news"},{"seq":658588973,"ctime":1717631897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658588973.shtml","title":"\u8fde\u7eed\u5206\u7ea29\u5e74\uff0c300\u5e74\u8001\u5e97\u88abST\u4e86","source":"\u51e4\u51f0\u7f51","stocks":"000989","type":"news"},{"seq":658558451,"ctime":1717578004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658558451.shtml","title":"ST\u4e5d\u829d06\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000989","type":"yidong"},{"seq":658554005,"ctime":1717570845,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658554005.shtml","title":"\u4e5d\u829d\u5802\u56de\u51fd\u6df1\u4ea4\u6240\uff1a\u63a7\u80a1\u80a1\u4e1c\u674e\u632f\u56fd\u8d28\u62bc\u6bd4\u4f8b\u8fbe99.95%","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":"000989","type":"news"},{"seq":658552785,"ctime":1717564570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658552785.shtml","title":"\u4e5d\u829d\u5802\u56de\u590d\u6df1\u4ea4\u6240\u95ee\u8be2\u51fd\uff1a\u6682\u4e0d\u5b58\u5728\u516c\u53f8\u80a1\u4efd\u88ab\u52a8\u5356\u51fa\u98ce\u9669","source":"\u65b0\u4eac\u62a5","stocks":"000989","type":"yidong"},{"seq":658287143,"ctime":1716897948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658287143.shtml","title":"\u65b0\u7ee9\u6548\u00b7\u65b0\u8fd0\u8425\u00b7\u65b0\u54c1\u7c7b\u2014\u2014\u4e5d\u829d\u5802\u53d7\u9080\u53c2\u52a02024\u533b\u836f\u65b0\u7248\u56fe\u5927\u4f1a\uff0c\u5171\u8c0b\u96f6\u552e\u7ec8\u7aef\u8fdb\u5316\u5f0f\u521b\u53d8","source":"\u4e5d\u829d\u5802\u5b98\u5fae","stocks":"000989","type":"yidong"},{"seq":658220316,"ctime":1716788215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658220316.shtml","title":"\u53c8\u670954\u5bb6\u516c\u53f8\u201c\u62ab\u661f\u6234\u5e3d\u201d\uff1a\u6709\u4eba\u63d0\u524d\u8dd1\u8def","source":"\u626c\u5b50\u665a\u62a5\u7f51","stocks":"000989","type":"news"},{"seq":658074226,"ctime":1716338855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658074226.shtml","title":"\u4e5d\u829d\u58028\u5e74\u76c8\u522930.9\u4ebf\u638f\u7a7a\u5f0f\u5206\u7ea230.4\u4ebf\u5df2\u906dST \u674e\u632f\u56fd\u8fdd\u89c4\u5360\u8d441.1\u4ebf\u5206\u7ea2\u843d\u888b7.6\u4ebf","source":"\u957f\u6c5f\u5546\u62a5","stocks":"000989","type":"yidong"},{"seq":658065130,"ctime":1716298609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658065130.shtml","title":"\u6df1\u4ea4\u6240\u5341\u95ee\u8001\u5b57\u53f7\u4e5d\u829d\u5802\u7684\u7ecf\u8425\u4e71\u8c61","source":"\u56fd\u9645\u91d1\u878d\u62a5","stocks":"000989","type":"news"},{"seq":658004003,"ctime":1716201353,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/658004003.shtml","title":"\u4e00\u5ea6\u8dcc\u505c\uff01\u4e2d\u534e\u8001\u5b57\u53f7\uff0c\u6536\u5e74\u62a5\u95ee\u8be2","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5362\u9e30","stocks":"000989","type":"news"},{"seq":657995049,"ctime":1716195359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657995049.shtml","title":"\u4e5d\u829d\u5802\u5e74\u62a5\u906d\u6df1\u4ea4\u6240\u95ee\u8be2\uff0c\u8001\u5b57\u53f7\u4e3a\u4f55\u6df1\u9677\u5185\u63a7\u56f0\u5c40\u201c\u94b1\u9014\u201d\u672a\u535c","source":"\u91d1\u878d\u754c","stocks":"000989","type":"news"}]

2024-12-20,7.71,7.84,7.68,7.8100,86036,66817800,1.24;2024-12-19,7.56,7.66,7.52,7.6200,58103,44004100,0.84;2024-12-18,7.60,7.69,7.58,7.6200,64652,49325400,0.93;2024-12-17,7.92,7.92,7.56,7.5900,139718,107669300,2.01;2024-12-16,7.83,7.96,7.83,7.9200,92138,72884200,1.33;2024-12-13,7.95,7.96,7.81,7.8300,102552,80749100,1.48;2024-12-12,7.84,8.01,7.83,7.9800,135368,107232300,1.95;2024-12-11,7.70,7.84,7.68,7.8400,109100,84829900,1.57;2024-12-10,7.86,7.95,7.73,7.7300,119345,92889400,1.72;2024-12-09,7.71,7.83,7.69,7.7300,119175,92510200,1.72;2024-12-06,7.62,7.71,7.60,7.7100,77136,59125700,1.11;2024-12-05,7.51,7.65,7.51,7.6300,66741,50618300,0.96;2024-12-04,7.68,7.68,7.51,7.5300,100308,76169200,1.45;2024-12-03,7.69,7.72,7.64,7.6900,84479,64921600,1.22;2024-12-02,7.62,7.75,7.57,7.7400,105084,80769000,1.51;2024-11-29,7.53,7.67,7.50,7.6200,91322,69315800,1.32;2024-11-28,7.48,7.62,7.45,7.5400,108238,81739500,1.56;2024-11-27,7.51,7.52,7.31,7.5100,115574,85602900,1.67;2024-11-26,7.65,7.73,7.50,7.5300,111406,84814700,1.60;2024-11-25,7.69,7.74,7.58,7.6600,96230,73563300,1.39;2024-11-22,7.81,7.97,7.68,7.6800,155745,121853700,2.24;2024-11-21,7.88,7.89,7.76,7.8100,113221,88344800,1.63;2024-11-20,7.77,7.96,7.74,7.8900,151248,119107500,2.18;2024-11-19,7.87,7.90,7.63,7.8000,186069,144198600,2.68;2024-11-18,8.09,8.18,7.93,7.9300,215086,171690300,3.10;2024-11-15,8.80,8.83,8.35,8.3500,465950,395089400,6.71;2024-11-14,8.79,8.79,8.79,8.7900,21763,19129800,0.31;2024-11-13,8.37,8.37,8.37,8.3700,14406,12057400,0.21;2024-11-12,7.97,7.97,7.97,7.9700,29363,23402300,0.42;2024-11-11,7.53,7.59,7.45,7.5900,116798,87656300,1.68;2024-11-08,7.71,7.75,7.55,7.5600,138406,105590800,1.99;2024-11-07,7.48,7.67,7.48,7.6600,150427,114442600,2.17;2024-11-06,7.49,7.54,7.43,7.4700,117515,88043400,1.69;2024-11-05,7.41,7.51,7.40,7.5000,131038,97912800,1.89;2024-11-04,7.40,7.52,7.35,7.4500,115072,85639900,1.66;2024-11-01,7.28,7.37,7.21,7.2700,114496,83384600,1.65;2024-10-31,7.20,7.34,7.18,7.3100,102891,74909100,1.48;2024-10-30,7.15,7.25,7.12,7.2000,93543,67249300,1.35;2024-10-29,7.35,7.38,7.18,7.1800,120960,87822500,1.74;2024-10-28,7.19,7.41,7.18,7.3700,136630,99697900,1.97;2024-10-25,7.16,7.22,7.12,7.2000,89244,64016500,1.29;2024-10-24,7.12,7.20,7.10,7.1600,121394,86950600,1.75;2024-10-23,7.11,7.15,7.07,7.1300,88441,62994700,1.27;2024-10-22,6.97,7.22,6.96,7.1100,127675,90641500,1.84;2024-10-21,6.99,6.99,6.94,6.9800,83067,57878500,1.20;2024-10-18,6.90,7.03,6.86,7.0200,100566,69998000,1.45;2024-10-17,6.96,6.98,6.90,6.9200,51647,35840700,0.74;2024-10-16,6.93,6.98,6.91,6.9400,53517,37193900,0.77;2024-10-15,7.00,7.02,6.96,6.9700,60937,42598200,0.88;2024-10-14,7.03,7.05,6.93,7.0400,87531,61290700,1.26;2024-10-11,7.02,7.11,6.90,7.0200,126657,88680900,1.82;2024-10-10,7.00,7.11,6.83,7.0700,173303,121352900,2.50;2024-10-09,7.28,7.29,7.04,7.0400,256182,182114300,3.69;2024-10-08,7.70,7.70,7.17,7.4100,453144,338441200,6.53;2024-09-30,7.19,7.33,7.03,7.3300,344636,249285900,4.96;2024-09-27,6.85,7.04,6.75,6.9800,135132,93148700,1.95;2024-09-26,6.59,6.73,6.57,6.7300,81504,54315100,1.17;2024-09-25,6.59,6.71,6.57,6.6000,71031,47210800,1.02;2024-09-24,6.41,6.57,6.39,6.5500,51476,33450400,0.74;2024-09-23,6.40,6.43,6.39,6.3900,18531,11870600,0.27;2024-09-20,6.43,6.43,6.36,6.3900,18944,12107900,0.27;2024-09-19,6.38,6.46,6.32,6.4300,26650,17039700,0.38;2024-09-18,6.35,6.38,6.26,6.3100,19106,12070400,0.28;2024-09-13,6.41,6.43,6.34,6.3400,18661,11899400,0.27;2024-09-12,6.38,6.47,6.38,6.4100,17226,11082400,0.25;2024-09-11,6.45,6.45,6.39,6.4000,20071,12874900,0.29;2024-09-10,6.50,6.51,6.39,6.4800,25887,16665200,0.37;2024-09-09,6.53,6.58,6.49,6.5000,18126,11822100,0.26;2024-09-06,6.61,6.61,6.52,6.5300,23693,15552400,0.34;2024-09-05,6.56,6.61,6.56,6.5900,18374,12092400,0.26;2024-09-04,6.60,6.63,6.54,6.5600,30452,20028500,0.44;2024-09-03,6.55,6.64,6.54,6.6200,30168,19908800,0.43;2024-09-02,6.70,6.70,6.55,6.5500,31206,20625000,0.45;2024-08-30,6.53,6.73,6.53,6.6500,48280,32137200,0.70;2024-08-29,6.46,6.59,6.43,6.5700,32612,21288100,0.47;2024-08-28,6.54,6.59,6.31,6.5000,52443,34000700,0.76;2024-08-27,6.43,6.66,6.38,6.6100,52496,34270600,0.76;2024-08-26,6.34,6.46,6.31,6.4500,24368,15561100,0.35;2024-08-23,6.47,6.48,6.25,6.3500,46304,29334400,0.67;2024-08-22,6.48,6.53,6.46,6.4800,25329,16465300,0.36;2024-08-21,6.54,6.54,6.48,6.4900,24363,15844800,0.35;2024-08-20,6.70,6.70,6.51,6.5300,46206,30439900,0.67;2024-08-19,6.70,6.74,6.68,6.7000,29899,20071100,0.43;2024-08-16,6.76,6.76,6.69,6.7000,27616,18564100,0.40;2024-08-15,6.70,6.79,6.68,6.7600,31403,21173100,0.45;2024-08-14,6.72,6.76,6.67,6.7200,23039,15452200,0.33;2024-08-13,6.71,6.76,6.66,6.7300,40329,27015700,0.58;2024-08-12,6.76,6.85,6.70,6.7500,47714,32370200,0.69;2024-08-09,6.95,6.98,6.74,6.7500,75562,51796900,1.09;2024-08-08,6.90,6.98,6.88,6.9400,43533,30186300,0.63;2024-08-07,6.98,6.98,6.89,6.9000,45981,31798600,0.66;2024-08-06,6.89,7.00,6.81,6.9800,73238,50681200,1.06;2024-08-05,6.87,7.01,6.82,6.8200,78455,54253800,1.13;2024-08-02,6.99,7.09,6.89,6.9000,76283,53305700,1.10;2024-08-01,6.85,7.05,6.85,7.0400,114067,79707900,1.64;2024-07-31,6.71,6.84,6.68,6.8200,60363,40980900,0.87;2024-07-30,6.64,6.72,6.64,6.6800,33492,22369200,0.48;2024-07-29,6.64,6.68,6.60,6.6500,31451,20917300,0.45;2024-07-26,6.59,6.67,6.59,6.6400,33350,22125100,0.48;2024-07-25,6.54,6.64,6.53,6.6100,40080,26438600,0.58;2024-07-24,6.66,6.72,6.54,6.5700,45646,30176600,0.66;2024-07-23,6.79,6.86,6.65,6.6700,66654,45045000,0.96;2024-07-22,6.72,6.85,6.67,6.8200,83898,56940700,1.21;2024-07-19,6.50,6.84,6.48,6.7300,102812,68983000,1.48;2024-07-18,6.49,6.54,6.42,6.5200,39813,25827100,0.57;2024-07-17,6.50,6.54,6.45,6.5100,31270,20329700,0.45;2024-07-16,6.49,6.55,6.47,6.5100,29943,19510100,0.43;2024-07-15,6.59,6.59,6.43,6.4900,38061,24719900,0.55;2024-07-12,6.53,6.63,6.51,6.6000,52610,34570000,0.76;2024-07-11,6.47,6.56,6.42,6.5500,53258,34623300,0.77;2024-07-10,6.41,6.48,6.35,6.3900,30287,19392500,0.44;2024-07-09,6.42,6.47,6.24,6.4300,47183,30034200,0.68;2024-07-08,6.54,6.55,6.38,6.3900,42082,27093400,0.61;2024-07-05,6.35,6.59,6.32,6.5600,56088,36544900,0.81;2024-07-04,6.63,6.64,6.31,6.3800,49128,31786200,0.71;2024-07-03,6.59,6.64,6.55,6.5900,32364,21340500,0.47;2024-07-02,6.44,6.68,6.43,6.5800,62183,40971900,0.90;2024-07-01,6.39,6.46,6.30,6.4500,43794,27925400,0.63;2024-06-28,6.37,6.43,6.29,6.3800,63342,40425000,0.91;2024-06-27,6.36,6.39,6.28,6.3300,46452,29403800,0.67;2024-06-26,6.16,6.33,6.10,6.3300,56297,34927400,0.81;2024-06-25,6.29,6.32,6.10,6.1700,71360,44001100,1.03;2024-06-24,6.62,6.62,6.30,6.3000,99828,63554600,1.44