[{"seq":658065782,"ctime":1716300043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658065782.shtml","title":"\u516c\u53f8\u603b\u7ecf\u7406\u718a\u7855\u5148\u751f\u5f53\u9009\u6e56\u5357\u7701\u7535\u7ebf\u7535\u7f06\u884c\u4e1a\u534f\u4f1a\u7b2c\u4e09\u5c4a\u4f1a\u957f","source":"\u534e\u83f1\u7ebf\u7f06\u5b98\u5fae","stocks":"001208","type":"yidong"},{"seq":657423609,"ctime":1714392653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657423609.shtml","title":"\u534e\u83f1\u7ebf\u7f06\u4e00\u5b63\u5ea6\u8425\u6536\u51c0\u5229\u53cc\u589e \u770b\u597d\u7279\u79cd\u7535\u7f06\u7ec6\u5206\u5e02\u573a\u5546\u673a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001208","type":"yidong"},{"seq":657322865,"ctime":1714102938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657322865.shtml","title":"\u534e\u83f1\u7ebf\u7f06\uff1a\u4e00\u5b63\u5ea6\u8425\u6536\u51c0\u5229\u5747\u4e24\u4f4d\u6570\u589e\u957f \u7814\u53d1\u6295\u5165\u7ee7\u7eed\u52a0\u5927","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001208","type":"yidong"},{"seq":657321537,"ctime":1714099623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657321537.shtml","title":"\u534e\u83f1\u7ebf\u7f062024\u4e00\u5b63\u5ea6\u8425\u6536\u51c0\u5229\u53cc\u589e\u957f \u6280\u672f\u54c1\u724c\u4f18\u52bf\u65e5\u76ca\u660e\u663e","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"001208","type":"news"},{"seq":47275293,"ctime":1714061252,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47275293.shtml","title":"\u534e\u83f1\u7ebf\u7f06\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001208","type":"notice"},{"seq":656822451,"ctime":1712909022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656822451.shtml","title":"IPO\u52df\u6295\u9879\u76ee\u5c1a\u672a\u5b8c\u5de5 \u534e\u83f1\u7ebf\u7f06\u53c8\u629b12.15\u4ebf\u5143\u518d\u878d\u8d44\u8ba1\u5212","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":"001208","type":"news"},{"seq":656818581,"ctime":1712899598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656818581.shtml","title":"\u65b0\u80fd\u6e90\u3001\u7535\u529b\u53ca\u7279\u79cd\u7535\u7f06\u9f50\u53d1\u529b\uff0c\u534e\u83f1\u7ebf\u7f06\u62a2\u6293\u884c\u4e1a\u201c\u84dd\u6d77\u201d\u673a\u9047","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"001208","type":"news"},{"seq":656775748,"ctime":1712818735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656775748.shtml","title":"\u534e\u83f1\u7ebf\u7f06\u4e0a\u5e02\u540e\u8fde\u7eed\u4e24\u5e74\u4e1a\u7ee9\u4e0b\u6ed1\u201c\u73b0\u539f\u5f62\u201d\uff1f\u9996\u53d1\u52df\u6295\u9879\u76ee\u5c1a\u672a\u5b8c\u5de5\u518d\u629b\u5b9a\u589e","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":"001208","type":"news"},{"seq":656521989,"ctime":1711990986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656521989.shtml","title":"\u534e\u83f1\u7ebf\u7f06\u62df\u52df\u8d4412.15\u4ebf\u5143\u6295\u5411\u65b0\u80fd\u6e90\u7535\u7f06\u53ca\u9ad8\u7aef\u88c5\u5907\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"001208","type":"news"},{"seq":656487086,"ctime":1711955314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656487086.shtml","title":"\u534e\u83f1\u7ebf\u7f062023\u5e74\u8425\u6536\u783434\u4ebf\uff0c\u7814\u53d1\u6295\u5165\u52a9\u63a8\u7279\u79cd\u7535\u7f06\u521b\u65b0\uff0c\u7eff\u8272\u53d1\u5c55\u52a9\u529b\u672a\u6765\u589e\u957f","source":"\u548c\u8baf\u7f51","stocks":"001208","type":"yidong"},{"seq":656485195,"ctime":1711950053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656485195.shtml","title":"\u534e\u83f1\u7ebf\u7f06\uff1a2023\u5e74\u5b9e\u73b0\u51c0\u52298650.3\u4e07\u5143","source":"\u4e2d\u8bc1\u7f51","stocks":"001208","type":"yidong"},{"seq":656480164,"ctime":1711933293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656480164.shtml","title":"\u7279\u79cd\u7535\u7f06\u3001\u7535\u529b\u7535\u7f06\u53cc\u5411\u53d1\u529b \u534e\u83f1\u7ebf\u7f06\u5b9e\u73b0\u73b0\u91d1\u6d41\u8425\u6536\u53cc\u589e\u957f","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"001208","type":"news"},{"seq":655780702,"ctime":1710120844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655780702.shtml","title":"\u534e\u83f1\u7ebf\u7f06\u8fde\u65363\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001208","type":"yidong"},{"seq":655735782,"ctime":1709885421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655735782.shtml","title":"\u534e\u83f1\u7ebf\u7f06\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.23\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001208","type":"yidong","yidong":"1"},{"seq":655735415,"ctime":1709884361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655735415.shtml","title":"\u534e\u83f1\u7ebf\u7f0603\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001208","type":"yidong","yidong":"1"},{"seq":655691825,"ctime":1709797880,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655691825.shtml","title":"\u534e\u83f1\u7ebf\u7f0603\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001208","type":"yidong","yidong":"1"},{"seq":655493307,"ctime":1709249456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655493307.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u56db\u5ddd\u91d1\u9876\u79f0\u65e0\u4efb\u4f55\u5f62\u6210\u6536\u5165\u7684\u6c22\u80fd\u6e90\u76f8\u5173\u4ea7\u54c1","source":"\u540c\u82b1\u987aC\u95fb","stocks":"001208","type":"news"},{"seq":655481370,"ctime":1709208422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655481370.shtml","title":"\u534e\u83f1\u7ebf\u7f06\uff1a\u80a1\u4e1c\u65b0\u6e58\u5148\u8fdb\u62df\u51cf\u6301\u4e0d\u8d85\u8fc71%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001208","type":"yidong"},{"seq":655353910,"ctime":1708985113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655353910.shtml","title":"\u534e\u83f1\u7ebf\u7f06\u53d6\u5f97\u9632\u706b\u53d8\u9891\u7535\u7f06\u4e13\u5229\uff0c\u7535\u7f06\u5728650\u2103\u706b\u7130\u71c3\u70e7\u4e2d\u6b63\u5e38\u5de5\u4f5c","source":"\u91d1\u878d\u754c","stocks":"001208","type":"news"},{"seq":654732280,"ctime":1706860692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654732280.shtml","title":"\u534e\u83f1\u7ebf\u7f0602\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001208","type":"yidong"},{"seq":654703921,"ctime":1706788190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654703921.shtml","title":"\u534e\u83f1\u7ebf\u7f06\uff1a\u4e2d\u68072.79\u4ebf\u5143\u7535\u529b\u9886\u57df\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001208","type":"yidong"},{"seq":654267846,"ctime":1705650645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654267846.shtml","title":"\u534e\u83f1\u7ebf\u7f0601\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001208","type":"yidong"},{"seq":654069674,"ctime":1705067040,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654069674.shtml","title":"\u534e\u83f1\u7ebf\u7f062023\u5e74\u8425\u6536\u6709\u671b\u7ee7\u7eed\u5927\u5e45\u589e\u957f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001208","type":"yidong"},{"seq":653646215,"ctime":1703813844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653646215.shtml","title":"\u7279\u9ad8\u538b\u677f\u5757\u65e9\u76d8\u62c9\u5347 \u795e\u9a6c\u7535\u529b3\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001208","type":"news"},{"seq":653291763,"ctime":1702950796,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231219\/653291763.shtml","title":"\u6821\u4f01\u201c\u5f3a\u5f3a\u8054\u624b\u201d\uff0c\u63a8\u52a8\u4ea7\u5b66\u7814\u6df1\u5ea6\u878d\u5408\uff01\u516c\u53f8\u4e0e\u6e58\u6f6d\u5927\u5b66\u5546\u5b66\u9662\u7b7e\u7f72\u6821\u4f01\u5408\u4f5c\u534f\u8bae","source":"\u534e\u83f1\u7ebf\u7f06\u5b98\u5fae","stocks":"001208","type":"yidong"},{"seq":653245039,"ctime":1702860207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231218\/653245039.shtml","title":"\u534e\u83f1\u7ebf\u7f06\uff1a\u516c\u53f8\u751f\u4ea7\u7684\u67d4\u6027\u8110\u5e26\u7f06\u5df2\u8fd0\u7528\u4e8e\u6d77\u6d0b\u7528\u673a\u5668\u4eba","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001208","type":"yidong"},{"seq":653160196,"ctime":1702540248,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653160196.shtml","title":"\u534e\u83f1\u7ebf\u7f0612\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001208","type":"yidong","yidong":"1"},{"seq":652918680,"ctime":1701867328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231206\/652918680.shtml","title":"30\u5929\u62ff\u8bc1\uff01\u516c\u53f8\u53d1\u660e\u4e13\u5229\u901a\u8fc7\u5feb\u901f\u9884\u5ba1\u83b7\u5f97\u6388\u6743","source":"\u534e\u83f1\u7ebf\u7f06\u5b98\u5fae","stocks":"001208","type":"yidong"},{"seq":652845633,"ctime":1701755828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652845633.shtml","title":"\u534e\u83f1\u7ebf\u7f06\u62df\u5b9a\u589e\u52df\u8d4412.149\u4ebf\u5143 \u5ef6\u4f38\u4ea7\u4e1a\u94fe","source":"\u4e2d\u8bc1\u7f51","stocks":"001208","type":"news"},{"seq":652830804,"ctime":1701709415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652830804.shtml","title":"\u534e\u83f1\u7ebf\u7f06\u56db\u52df\u6295\u9879\u76ee\u5168\u5ef6\u671f\u53c8\u62df\u52df12\u4ebf \u589e\u6536\u4e0d\u589e\u5229\u524d\u4e09\u5b63\u51c0\u52290.62\u4ebf\u4e24\u8fde\u964d","source":"\u957f\u6c5f\u5546\u62a5","stocks":"001208","type":"yidong"},{"seq":652824473,"ctime":1701694511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231204\/652824473.shtml","title":"\u534e\u83f1\u7ebf\u7f06\u53d1\u5e03\u5b9a\u589e\u9884\u6848\uff0c\u52df\u8d44\u53d1\u529b\u65b0\u80fd\u6e90\u53ca\u9ad8\u7aef\u88c5\u5907\u9886\u57df","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"001208","type":"news"},{"seq":652802789,"ctime":1701677422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231204\/652802789.shtml","title":"\u534e\u83f1\u7ebf\u7f06\u62df\u5b9a\u589e\u52df\u4e0d\u8d8512.15\u4ebf\u5143 2021\u5e74\u4e0a\u5e02\u52df4.9\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001208","type":"yidong"}]
2024-05-31,8.36,8.70,8.23,8.5300,283275,239937400,11.42;2024-05-30,8.12,8.66,8.05,8.4800,265418,222574200,10.70;2024-05-29,8.00,8.28,7.98,8.1200,97595,79353300,3.93;2024-05-28,8.08,8.18,7.98,8.0600,100664,81234200,4.06;2024-05-27,7.80,8.16,7.73,8.1500,145594,117039700,5.87;2024-05-24,7.75,7.95,7.75,7.8000,48166,37945800,1.94;2024-05-23,7.74,7.87,7.74,7.7700,40442,31517300,1.63;2024-05-22,7.89,7.99,7.87,7.9200,31665,25052700,1.28;2024-05-21,8.00,8.02,7.86,7.9000,31986,25304100,1.29;2024-05-20,7.97,8.04,7.93,8.0100,44269,35345600,1.78;2024-05-17,7.87,7.95,7.80,7.9500,39997,31482800,1.61;2024-05-16,7.86,7.94,7.80,7.8400,42308,33257400,1.71;2024-05-15,8.01,8.04,7.84,7.8600,58675,46558100,2.37;2024-05-14,7.94,8.09,7.91,7.9900,70145,56195400,2.83;2024-05-13,7.96,8.15,7.82,7.9900,85406,68095200,3.44;2024-05-10,7.92,8.08,7.82,8.0000,79923,63687100,3.22;2024-05-09,7.82,7.95,7.82,7.9000,39577,31341700,1.60;2024-05-08,7.97,7.97,7.79,7.8100,39585,31140900,1.60;2024-05-07,7.97,7.97,7.85,7.9300,43124,34089000,1.74;2024-05-06,7.89,7.94,7.84,7.9200,49419,39037200,1.99;2024-04-30,7.91,7.92,7.71,7.7700,51704,40246000,2.08;2024-04-29,7.80,7.90,7.64,7.8900,56287,43922900,2.27;2024-04-26,7.51,7.77,7.51,7.7600,43333,33294800,1.75;2024-04-25,7.52,7.60,7.46,7.5600,25769,19473600,1.04;2024-04-24,7.45,7.55,7.40,7.5200,28377,21287000,1.14;2024-04-23,7.33,7.48,7.31,7.4300,29749,22043400,1.20;2024-04-22,7.25,7.40,7.14,7.3100,29293,21387300,1.18;2024-04-19,7.37,7.49,7.31,7.3200,33195,24464800,1.34;2024-04-18,7.38,7.53,7.30,7.4000,40284,29937600,1.62;2024-04-17,6.99,7.38,6.99,7.3800,66803,48393100,2.69;2024-04-16,7.49,7.49,6.92,6.9300,78358,55124300,3.16;2024-04-15,7.75,7.78,7.39,7.4900,64228,48409500,2.59;2024-04-12,7.80,7.91,7.73,7.7500,28833,22464200,1.16;2024-04-11,7.71,7.94,7.67,7.8300,37087,29130100,1.50;2024-04-10,7.89,7.94,7.68,7.7500,34885,27180500,1.41;2024-04-09,7.82,7.95,7.82,7.9400,30787,24341600,1.24;2024-04-08,8.03,8.03,7.81,7.8200,42336,33425500,1.71;2024-04-03,8.11,8.11,7.95,8.0300,39885,32023700,1.61;2024-04-02,8.18,8.20,8.02,8.1100,42538,34489400,1.71;2024-04-01,8.02,8.14,8.00,8.1100,51030,41272000,2.06;2024-03-29,7.79,8.06,7.78,8.0400,50959,40588000,2.05;2024-03-28,7.71,7.93,7.71,7.8700,50611,39766100,2.04;2024-03-27,8.10,8.12,7.76,7.7800,57804,45776700,2.33;2024-03-26,8.05,8.14,7.90,8.1300,67114,53946200,2.71;2024-03-25,8.21,8.36,8.04,8.0500,83175,68393400,3.35;2024-03-22,8.47,8.53,8.33,8.3300,88104,74010700,3.55;2024-03-21,8.40,8.63,8.27,8.5400,157993,133484100,6.37;2024-03-20,8.36,8.43,8.33,8.4200,74220,62232600,2.99;2024-03-19,8.42,8.46,8.35,8.3600,95929,80532500,3.87;2024-03-18,8.33,8.50,8.30,8.5000,121180,101987600,4.88;2024-03-15,8.25,8.35,8.22,8.3400,93447,77419900,3.77;2024-03-14,8.40,8.46,8.22,8.3500,150557,125608300,6.07;2024-03-13,8.66,8.70,8.40,8.4100,233104,197523100,9.40;2024-03-12,8.91,9.20,8.62,8.7200,366917,321733900,14.79;2024-03-11,10.16,10.16,9.06,9.0700,537601,519701600,21.67;2024-03-08,8.69,9.24,8.61,9.2400,193699,176024000,7.81;2024-03-07,7.65,8.40,7.62,8.4000,166960,138063900,6.73;2024-03-06,7.43,7.68,7.41,7.6400,52559,39861400,2.12;2024-03-05,7.63,7.65,7.40,7.4300,52993,39726600,2.14;2024-03-04,7.65,7.74,7.54,7.6700,54146,41327800,2.18;2024-03-01,7.61,7.75,7.53,7.6400,72639,55472800,2.93;2024-02-29,7.42,7.66,7.32,7.6300,74444,56198900,3.00;2024-02-28,7.85,8.18,7.36,7.4000,135264,105820500,5.45;2024-02-27,7.75,7.92,7.64,7.9200,74973,58599600,3.02;2024-02-26,7.64,7.94,7.60,7.8200,104123,80925500,4.20;2024-02-23,7.40,7.60,7.35,7.6000,76516,57271700,3.08;2024-02-22,7.22,7.43,7.20,7.4000,70518,51650200,2.84;2024-02-21,7.14,7.48,7.11,7.2700,90819,66642500,3.66;2024-02-20,7.13,7.26,6.91,7.2300,64179,45917800,2.59;2024-02-19,7.08,7.31,7.08,7.1700,75561,54187800,3.05;2024-02-08,6.80,7.06,6.66,7.0500,87355,60197900,3.52;2024-02-07,6.88,7.08,6.60,6.6200,87133,59466800,3.51;2024-02-06,6.35,7.31,6.28,6.8800,114854,76840000,4.63;2024-02-05,7.41,7.52,6.91,6.9100,142154,99303000,5.73;2024-02-02,7.34,7.92,7.33,7.6800,212253,164267300,8.56;2024-02-01,7.60,7.80,7.17,7.2000,136259,100894300,5.49;2024-01-31,8.17,8.42,7.94,7.9400,155935,125960400,6.29;2024-01-30,9.64,9.66,8.82,8.8200,217848,199137100,8.78;2024-01-29,9.68,9.97,9.42,9.8000,252984,246389500,10.20;2024-01-26,9.65,9.78,9.51,9.6000,162107,156182100,6.53;2024-01-25,9.65,9.88,9.40,9.8400,272697,264478100,10.99;2024-01-24,9.31,9.99,9.24,9.7000,229590,220866800,9.26;2024-01-23,9.16,9.45,8.65,9.2700,205714,187648800,8.29;2024-01-22,9.59,9.87,9.01,9.4300,293877,281321500,11.85;2024-01-19,9.35,10.29,9.32,9.7200,362443,357023300,14.61;2024-01-18,9.20,9.39,9.01,9.3500,197263,181277600,7.95;2024-01-17,9.32,9.80,9.30,9.5900,190894,181739600,7.70;2024-01-16,9.14,9.70,9.07,9.4000,142562,132481000,5.75;2024-01-15,8.98,9.20,8.98,9.1400,36855,33589200,1.49;2024-01-12,9.14,9.31,9.09,9.1300,46727,43003400,1.88;2024-01-11,9.03,9.15,8.92,9.1300,36515,33058300,1.47;2024-01-10,9.06,9.14,8.93,9.0100,37995,34328000,1.53;2024-01-09,9.12,9.23,9.00,9.0900,40924,37369500,1.65;2024-01-08,9.18,9.24,9.08,9.1200,49212,45085000,1.98;2024-01-05,9.45,9.46,9.13,9.1900,58947,54521000,2.38;2024-01-04,9.45,9.48,9.28,9.3600,80796,75496900,3.26;2024-01-03,9.36,9.54,9.34,9.5100,96626,91413400,3.90;2024-01-02,9.28,9.45,9.24,9.4100,85732,80264900,3.46;2023-12-29,8.97,9.38,8.95,9.2900,130162,120435000,5.25;2023-12-28,8.55,9.00,8.50,8.9500,105436,93547400,4.25;2023-12-27,8.44,8.55,8.38,8.5500,31654,26834500,1.28;2023-12-26,8.64,8.64,8.42,8.4400,47943,40854600,1.93;2023-12-25,8.70,8.77,8.59,8.6200,46214,39992100,1.86;2023-12-22,8.92,9.03,8.70,8.7100,85086,75072200,3.43;2023-12-21,8.81,8.98,8.51,8.9800,91133,80532800,3.67;2023-12-20,8.93,9.09,8.85,8.9500,118937,106855000,4.79;2023-12-19,9.27,9.34,8.85,8.9400,170649,153094700,6.88;2023-12-18,9.52,9.58,9.22,9.2400,207822,194281700,8.38;2023-12-15,9.86,9.86,9.47,9.5000,318796,305859600,12.85;2023-12-14,9.16,10.02,9.12,10.0200,346674,342404100,13.97;2023-12-13,9.01,9.27,8.92,9.1100,29538,26950900,1.19;2023-12-12,9.03,9.06,8.97,9.0400,18063,16279900,0.73;2023-12-11,8.84,9.04,8.82,9.0400,29334,26209600,1.18;2023-12-08,9.05,9.14,8.89,8.8900,27860,25033900,1.12;2023-12-07,9.12,9.22,9.03,9.0400,20588,18677600,0.83;2023-12-06,9.04,9.15,9.00,9.1100,24443,22254600,0.99;2023-12-05,9.15,9.18,9.04,9.0400,20745,18878700,0.84;2023-12-04,9.16,9.27,9.13,9.2000,24255,22346300,0.98