[{"seq":661493237,"ctime":1725586198,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661493237.shtml","title":"\u4fe1\u62ab\u8fdd\u89c4 \u4f1f\u9686\u80a1\u4efd\u53ca\u5176\u8d23\u4efb\u4eba\u88ab\u8b66\u793a","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":"002871","type":"news"},{"seq":661464058,"ctime":1725524192,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661464058.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a\u6536\u5230\u9752\u5c9b\u8bc1\u76d1\u5c40\u8b66\u793a\u51fd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002871","type":"yidong"},{"seq":661459818,"ctime":1725509716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661459818.shtml","title":"\u7f55\u89c1\uff0c\u4e0a\u5e02\u5373\u7834\u53d1\uff0c\u8fd8\u67093\u5929\u7ffb\u500d\u503a\uff0c\u6ea2\u4ef7\u7387\u8d85190%\uff01\u4e1a\u7ee9\u8d85\u9884\u671f\u80a1\u540d\u5355\u51fa\u7089\uff0c\u201c\u5973\u4eba\u7684\u8305\u53f0\u201d\u6700\u53d7\u9752\u7750","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":"002871","type":"news"},{"seq":661298597,"ctime":1725006072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661298597.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u9ad8\u7ea7\u7ba1\u7406\u4eba\u5458\u8d28\u91cf\u603b\u76d1\u738b\u5146\u5065\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":"002871","type":"news"},{"seq":661298595,"ctime":1725006072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661298595.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a\u5468\u5e7f\u5148\u751f\u88ab\u8058\u4efb\u4e3a\u516c\u53f8\u5e38\u52a1\u526f\u603b","source":"\u91d1\u878d\u754c","stocks":"002871","type":"news"},{"seq":661072962,"ctime":1724395053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661072962.shtml","title":"\u4f1f\u9686\u80a1\u4efd\u53ef\u8f6c\u503a\u4e8e8\u670828\u65e5\u5728\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"002871","type":"yidong"},{"seq":660779811,"ctime":1723621904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660779811.shtml","title":"\u4f1f\u9686\u80a1\u4efd08\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002871","type":"yidong","yidong":"1"},{"seq":660693892,"ctime":1723450204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660693892.shtml","title":"\u4f1f\u9686\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652295.96\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002871","type":"yidong"},{"seq":660643833,"ctime":1723189810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660643833.shtml","title":"\u4f1f\u9686\u80a1\u4efd08\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002871","type":"yidong","yidong":"1"},{"seq":660639319,"ctime":1723170931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660639319.shtml","title":"\u4f1f\u9686\u80a1\u4efd8\u670812\u53ef\u8f6c\u503a\u7f51\u4e0a\u8def\u6f14","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"002871","type":"news","yidong":"1"},{"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":"002871","type":"news"},{"seq":659863269,"ctime":1721130656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659863269.shtml","title":"\u4fe1\u53f7\uff01\u53ef\u8f6c\u503a\u53d1\u884c\u663e\u8457\u56de\u6696","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u738b\u519b","stocks":"002871","type":"news"},{"seq":659661942,"ctime":1720580907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659661942.shtml","title":"\u4f1f\u9686\u80a1\u4efd\u53ef\u8f6c\u503a\u6ce8\u518c\u83b7\u540c\u610f \u62df\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"002871","type":"news"},{"seq":659430124,"ctime":1719961761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659430124.shtml","title":"\u201c\u5206\u7ea2\u5b63\u201d\u6df1\u5e02\u516c\u53f8\u79ef\u6781\u884c\u52a8 \u8fd1\u4e5d\u6210\u5b8c\u62102023\u5e74\u5ea6\u6d3e\u73b0","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":"002871","type":"news"},{"seq":659228058,"ctime":1719400243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240626\/659228058.shtml","title":"\u6df1\u5e02\u5206\u7ea2\u751f\u6001\u6301\u7eed\u5411\u597d \u8d85\u516b\u6210\u516c\u53f8\u5b8c\u62102023\u5e74\u5ea6\u6d3e\u73b0\u4efb\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002871","type":"news"},{"seq":659003271,"ctime":1718803082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/659003271.shtml","title":"\u5df2\u8d853000\u4ebf\u5143\uff01\u6df1\u5e02\u516c\u53f8\u5927\u624b\u7b14\u53d1\u201c\u7ea2\u5305\u201d","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u9ec4\u7075\u7075","stocks":"002871","type":"news"},{"seq":658984347,"ctime":1718789843,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658984347.shtml","title":"\u6df1\u5e02\u903e\u4e03\u6210\u516c\u53f8\u5206\u7ea2\u5b8c\u6bd5\uff1a\u603b\u91d1\u989d\u8d85\u4e09\u5343\u4ebf \u591a\u4e2a\u884c\u4e1a\u8d85\u9884\u671f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002871","type":"news"},{"seq":658978334,"ctime":1718783468,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658978334.shtml","title":"\u4f1f\u9686\u80a1\u4efd06\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002871","type":"yidong"},{"seq":658933845,"ctime":1718697012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658933845.shtml","title":"\u4f1f\u9686\u80a1\u4efd06\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002871","type":"yidong","yidong":"1"},{"seq":658430044,"ctime":1717159893,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658430044.shtml","title":"\u65b0\u201c\u56fd\u4e5d\u6761\u201d\u843d\u5730\u540e\u6df1\u5e02\u9996\u5355\u518d\u878d\u8d44\u9879\u76ee\u8fc7\u5ba1 \u4f1f\u9686\u80a1\u4efd\u53ef\u8f6c\u503a\u53d1\u884c\u7533\u8bf7\u6210\u529f\u8fc7\u4f1a","source":"\u5168\u666f\u7f51","stocks":"002871","type":"yidong"},{"seq":658256980,"ctime":1716855945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658256980.shtml","title":"\u4f1f\u9686\u80a1\u4efd5\u670831\u65e5\u53ef\u8f6c\u503a\u4e0a\u4f1a \u53d1\u884c\u603b\u989d\u4e0d\u8d85\u8fc726,971.00\u4e07\u5143","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"002871","type":"yidong"},{"seq":658198596,"ctime":1716557369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658198596.shtml","title":"\u6df1\u4ea4\u6240\u4e0a\u5e02\u59d4\u5b9a\u4e8e5\u670831\u65e5\u53ec\u5f002024\u5e74\u7b2c10\u6b21\u5ba1\u8bae\u4f1a\u8bae\uff0c\u5ba1\u8bae\u9752\u5c9b\u4f1f\u9686\u9600\u95e8\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5411\u4e0d\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u53ef\u8f6c\u503a\u4e8b\u9879","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002871","type":"news"},{"seq":658173338,"ctime":1716537920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658173338.shtml","title":"\u4f1f\u9686\u80a1\u4efd\u5c06\u4e8e6\u670811\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae2024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u5229\u6da6\u5206\u914d\u9884\u6848\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"002871","type":"news"},{"seq":658171020,"ctime":1716533470,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658171020.shtml","title":"A\u80a1\u5206\u7ea2\u6d3e\u606f\u8f6c\u589e\u4e00\u89c8\uff1a51\u80a1\u4eca\u65e5\u80a1\u6743\u767b\u8bb0","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002871","type":"news"},{"seq":47293299,"ctime":1714061252,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47293299.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002871","type":"notice"},{"seq":47293293,"ctime":1714061246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47293293.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002871","type":"notice"},{"seq":47292599,"ctime":1714061138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47292599.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002871","type":"notice"},{"seq":656973644,"ctime":1713344419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656973644.shtml","title":"\u4f1f\u9686\u80a1\u4efd04\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002871","type":"yidong","yidong":"1"},{"seq":656104315,"ctime":1710925201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240320\/656104315.shtml","title":"\u4f1f\u9686\u80a1\u4efd03\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002871","type":"yidong","yidong":"1"}]
2024-09-06,7.80,7.86,7.68,7.7200,23510,18242500,1.97;2024-09-05,7.74,7.88,7.74,7.8400,19722,15448900,1.65;2024-09-04,7.76,7.84,7.72,7.7800,16021,12477400,1.34;2024-09-03,7.79,7.85,7.74,7.8200,16198,12637000,1.36;2024-09-02,7.81,7.88,7.74,7.7400,26796,20899600,2.24;2024-08-30,7.79,7.92,7.76,7.7700,43590,34235200,3.65;2024-08-29,7.63,7.83,7.61,7.8100,28646,22216000,2.40;2024-08-28,7.66,7.77,7.59,7.6800,23640,18207300,1.98;2024-08-27,7.65,7.73,7.60,7.6400,15015,11484200,1.26;2024-08-26,7.49,7.76,7.45,7.7200,33947,26014500,2.84;2024-08-23,7.56,7.58,7.35,7.4900,30492,22733800,2.55;2024-08-22,7.58,7.69,7.58,7.5800,28026,21359700,2.35;2024-08-21,7.58,7.65,7.55,7.6200,23506,17868000,1.97;2024-08-20,7.73,7.83,7.54,7.6000,39102,29909000,3.27;2024-08-19,7.73,7.82,7.65,7.7800,39820,30844100,3.33;2024-08-16,7.98,8.03,7.81,7.8100,76014,60018000,6.36;2024-08-15,7.96,8.07,7.85,8.0100,104558,83203100,8.75;2024-08-14,8.33,8.48,8.18,8.2200,189129,156515300,15.83;2024-08-13,9.09,9.09,9.09,9.0900,9265,8421900,0.78;2024-08-12,9.60,10.16,9.49,10.1000,207343,203315500,17.35;2024-08-09,9.56,9.56,9.55,9.5600,80521,76978400,6.74;2024-08-08,8.52,8.70,8.48,8.6900,25494,21903200,2.13;2024-08-07,8.45,8.56,8.45,8.5500,19965,17017900,1.67;2024-08-06,8.37,8.51,8.35,8.5100,23251,19585800,1.95;2024-08-05,8.35,8.49,8.26,8.3000,31329,26221800,2.62;2024-08-02,8.47,8.50,8.33,8.3500,25442,21423000,2.13;2024-08-01,8.48,8.57,8.43,8.4900,24998,21235000,2.09;2024-07-31,8.36,8.51,8.33,8.4800,25811,21827500,2.16;2024-07-30,8.35,8.39,8.26,8.3600,16433,13675700,1.38;2024-07-29,8.34,8.46,8.28,8.3700,26369,22025900,2.21;2024-07-26,8.07,8.35,8.07,8.3400,30702,25292700,2.57;2024-07-25,8.09,8.17,8.04,8.0600,21873,17693100,1.83;2024-07-24,8.09,8.20,7.95,8.1400,20124,16299700,1.68;2024-07-23,8.24,8.24,8.06,8.0800,12966,10578800,1.09;2024-07-22,8.04,8.20,8.03,8.1800,16205,13172100,1.36;2024-07-19,7.90,8.15,7.90,8.0600,17391,13972000,1.46;2024-07-18,7.92,7.95,7.72,7.9000,18654,14613500,1.56;2024-07-17,8.02,8.30,7.94,7.9900,18296,14738300,1.53;2024-07-16,8.12,8.12,7.99,8.0400,12389,9946500,1.04;2024-07-15,8.12,8.21,8.03,8.0700,13509,10929700,1.13;2024-07-12,8.04,8.23,8.04,8.1100,21935,17856000,1.84;2024-07-11,8.01,8.05,7.87,8.0500,26545,21168600,2.22;2024-07-10,7.72,7.91,7.70,7.7500,20618,16067300,1.73;2024-07-09,7.82,7.88,7.48,7.8000,32866,25221500,2.75;2024-07-08,8.00,8.09,7.82,7.8300,19522,15518900,1.63;2024-07-05,8.01,8.07,7.87,8.0500,21049,16787100,1.76;2024-07-04,8.02,8.18,7.93,8.0700,42526,34295700,3.56;2024-07-03,8.16,8.16,8.02,8.0200,24320,19665700,2.04;2024-07-02,8.09,8.15,8.02,8.0900,24171,19539000,2.02;2024-07-01,8.02,8.10,7.92,8.0200,27171,21721800,2.27;2024-06-28,7.84,8.06,7.83,8.0000,33997,27191500,2.85;2024-06-27,7.90,8.03,7.82,7.8700,37435,29654500,3.13;2024-06-26,7.73,7.94,7.50,7.9400,42608,33221300,3.57;2024-06-25,7.65,7.89,7.63,7.7400,39043,30274500,3.27;2024-06-24,7.69,7.87,7.58,7.6900,50335,38905900,4.21;2024-06-21,8.05,8.12,7.80,7.8700,80702,64335900,6.75;2024-06-20,8.80,8.81,8.18,8.3500,146422,123554600,12.25;2024-06-19,9.26,9.71,8.95,9.0900,208410,194755200,17.44;2024-06-18,8.29,8.83,8.29,8.8300,69266,60122300,5.80;2024-06-17,8.36,8.37,8.03,8.0300,38809,31674600,3.25;2024-06-14,8.25,8.55,8.02,8.5000,67622,55663700,5.66;2024-06-13,8.03,8.37,7.92,8.3600,35184,28768300,2.94;2024-06-12,7.83,8.07,7.70,8.0600,26617,21183700,2.23;2024-06-11,7.88,7.89,7.30,7.7600,28416,21773800,2.38;2024-06-07,7.66,8.08,7.66,8.0300,35016,27769500,2.93;2024-06-06,7.90,8.05,7.50,7.5700,33018,25352000,2.76;2024-06-05,8.24,8.25,7.95,7.9500,20945,16863000,1.75;2024-06-04,8.44,8.44,8.09,8.2200,26973,22144200,2.26;2024-06-03,8.72,8.72,8.36,8.4500,23621,20176900,1.98;2024-05-31,8.65,8.73,8.59,8.6600,22475,19392900,1.88;2024-05-30,8.69,8.79,8.60,8.6000,15524,13499400,1.30;2024-05-29,8.81,8.86,8.71,8.7800,23837,20897700,2.00;2024-05-28,8.91,8.93,8.67,8.8000,19886,17569100,1.66;2024-05-27,8.69,8.94,8.67,8.9200,22868,20107600,1.91;2024-05-24,8.75,8.83,8.64,8.7500,22254,19470000,1.86;2024-05-23,8.98,9.00,8.70,8.7300,24163,21280000,2.02;2024-05-22,9.01,9.03,8.92,8.9800,16316,14634000,1.37;2024-05-21,9.10,9.10,8.92,8.9600,20608,18520400,1.72;2024-05-20,9.10,9.18,9.06,9.1500,21574,19672900,1.81;2024-05-17,9.08,9.11,8.95,9.1000,16129,14576000,1.35;2024-05-16,8.90,9.15,8.90,9.0500,17690,16062900,1.48;2024-05-15,8.96,9.12,8.84,8.9700,19691,17744400,1.65;2024-05-14,8.96,8.98,8.83,8.9300,16657,14847200,1.39;2024-05-13,8.95,8.96,8.70,8.8300,22822,20152800,1.91;2024-05-10,9.18,9.20,8.91,9.0000,19361,17422700,1.62;2024-05-09,8.95,9.16,8.95,9.1100,19727,17967800,1.65;2024-05-08,9.04,9.14,8.93,8.9500,21575,19459500,1.81;2024-05-07,9.10,9.15,8.99,9.1300,21917,19935100,1.83;2024-05-06,8.99,9.10,8.91,9.0000,25272,22755500,2.12;2024-04-30,8.95,9.03,8.82,8.8900,28737,25562400,2.41;2024-04-29,8.65,8.97,8.62,8.9100,39467,34777800,3.30;2024-04-26,8.50,8.68,8.36,8.6500,42192,36016400,3.53;2024-04-25,8.47,8.66,8.35,8.6000,27668,23691100,2.32;2024-04-24,8.37,8.53,8.30,8.4800,27894,23554600,2.33;2024-04-23,8.13,8.43,8.08,8.3700,38725,32110900,3.24;2024-04-22,8.11,8.21,7.87,8.0400,30123,24211200,2.52;2024-04-19,8.25,8.37,8.06,8.1700,25649,21057300,2.15;2024-04-18,8.47,8.52,8.10,8.2900,51631,42978400,4.32;2024-04-17,7.72,8.27,7.72,8.2700,36222,29318900,3.03;2024-04-16,8.27,8.27,7.52,7.5200,43462,33693100,3.64;2024-04-15,8.91,8.98,8.14,8.3500,50185,42340400,4.20;2024-04-12,8.94,9.07,8.92,8.9500,20815,18746800,1.74;2024-04-11,8.80,9.06,8.75,8.9500,28444,25462400,2.38;2024-04-10,9.06,9.14,8.77,8.8100,33687,29999300,2.82;2024-04-09,9.00,9.10,8.91,9.0700,33252,30010200,2.78;2024-04-08,9.28,9.28,8.96,8.9900,39555,35995300,3.31;2024-04-03,9.21,9.36,9.05,9.3100,44851,41368300,3.75;2024-04-02,9.18,9.27,9.10,9.2500,40173,37015900,3.36;2024-04-01,9.17,9.23,9.04,9.1700,49971,45595000,4.18;2024-03-29,9.00,9.16,8.95,9.0900,40113,36311900,3.36;2024-03-28,8.69,9.12,8.69,8.9900,53470,47947700,4.48;2024-03-27,9.13,9.13,8.73,8.7300,52951,47199000,4.43;2024-03-26,9.16,9.36,8.80,9.1800,86570,78047000,7.25;2024-03-25,9.54,9.75,9.08,9.1500,150974,142319800,12.64;2024-03-22,11.00,11.77,10.09,10.0900,221419,237974500,18.53;2024-03-21,11.21,11.21,10.01,11.2100,213104,230916500,17.84;2024-03-20,9.24,10.19,9.09,10.1900,71685,69518400,6.00;2024-03-19,8.92,9.26,8.91,9.2600,45868,41954700,3.84;2024-03-18,8.90,9.00,8.83,8.9200,33919,30262400,2.84;2024-03-15,8.58,8.89,8.52,8.8900,32853,28543100,2.75;2024-03-14,8.64,8.71,8.43,8.5800,22633,19421500,1.89;2024-03-13,8.60,8.74,8.49,8.6400,25882,22271500,2.17;2024-03-12,8.45,8.60,8.33,8.6000,32413,27450500,2.71;2024-03-11,8.28,8.45,8.20,8.4500,37003,30835700,3.10