[{"seq":49036171,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49036171.shtml","title":"\u60e0\u5a01\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002888","type":"notice"},{"seq":49036215,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49036215.shtml","title":"\u60e0\u5a01\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002888","type":"notice"},{"seq":661202594,"ctime":1724809343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661202594.shtml","title":"\u6d88\u8d39\u7535\u5b50\u677f\u5757\u76d8\u521d\u62c9\u5347 \u701b\u901a\u901a\u8baf\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":661074867,"ctime":1724399481,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661074867.shtml","title":"\u60e0\u5a01\u79d1\u628008\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":661034306,"ctime":1724314216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661034306.shtml","title":"\u60e0\u5a01\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652154.41\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":660956322,"ctime":1724140279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660956322.shtml","title":"\u60e0\u5a01\u79d1\u628008\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":660951469,"ctime":1724121530,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660951469.shtml","title":"\u661f\u95ea\u6982\u5ff5\u80a1\u6301\u7eed\u8d70\u9ad8 \u4e91\u91cc\u7269\u91cc\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":660904369,"ctime":1724029151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660904369.shtml","title":"\u6d88\u8d39\u7535\u5b50\u884c\u4e1a\u6301\u7eed\u201c\u4e0a\u65b0\u201d\uff0c\u677f\u5757\u8d70\u52bf\u6d3b\u8dc3\uff0c\u8fd9\u53ea\u6982\u5ff5\u80a1\u4e00\u5468\u66b4\u6da8\u8fd1150%","source":"\u91d1\u878d\u754c","stocks":"002888","type":"news"},{"seq":660862556,"ctime":1723794747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660862556.shtml","title":"\u60e0\u5a01\u79d1\u628008\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":660374472,"ctime":1722498752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660374472.shtml","title":"\u60e0\u5a01\u79d1\u628008\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":660244051,"ctime":1722239406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660244051.shtml","title":"\u60e0\u5a01\u79d1\u628007\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":660220423,"ctime":1722003915,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660220423.shtml","title":"\u5bb6\u7535\u677f\u5757\u8fce\u6765\u4e45\u8fdd\u201c\u6da8\u505c\u6f6e\u201d \u56fd\u5bb6\u660e\u786e\u5bb6\u7535\u4ee5\u65e7\u6362\u65b0\u8865\u8d34\u653f\u7b56","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002888","type":"news"},{"seq":660193636,"ctime":1721980325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660193636.shtml","title":"\u60e0\u5a01\u79d1\u628007\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":660189012,"ctime":1721966606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660189012.shtml","title":"7\u670826\u65e5\u4e0a\u5348\u6da8\u505c\u5206\u6790\uff1a\u96ea\u797a\u7535\u6c14\u3001\u817e\u8fbe\u79d1\u6280\u3001\u7814\u5965\u80a1\u4efd\u6da8\u505c\uff0c\u5bb6\u7535\u3001\u5546\u4e1a\u822a\u5929\u3001\u667a\u80fd\u9a7e\u9a76\u5f15\u9886\u5e02\u573a","source":"\u91d1\u878d\u754c","stocks":"002888","type":"news"},{"seq":660163782,"ctime":1721907415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660163782.shtml","title":"\u60e0\u5a01\u79d1\u6280\u5c06\u4e8e8\u670812\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u7eed\u80582024\u5e74\u5ea6\u5ba1\u8ba1\u673a\u6784\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"002888","type":"news"},{"seq":660104335,"ctime":1721801908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660104335.shtml","title":"\u6d88\u8d39\u7535\u5b50\u677f\u5757\u6301\u7eed\u56de\u843d\uff0c\u4e1c\u5c3c\u7535\u5b50\u8dcc\u8d856%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"yidong"},{"seq":48418793,"ctime":1720627643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48418793.shtml","title":"\u60e0\u5a01\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002888","type":"notice"},{"seq":659665371,"ctime":1720597823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659665371.shtml","title":"\u60e0\u5a01\u79d1\u628007\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":659621102,"ctime":1720511467,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659621102.shtml","title":"\u60e0\u5a01\u79d1\u628007\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":659618168,"ctime":1720502704,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659618168.shtml","title":"\u6d88\u8d39\u7535\u5b50\u677f\u5757\u6301\u7eed\u62c9\u5347 \u5341\u4f59\u80a1\u6da8\u505c\u6216\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":659614629,"ctime":1720489701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659614629.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u5f02\u52a8\u62c9\u5347 \u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":659580846,"ctime":1720430433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659580846.shtml","title":"\u4ea7\u4e1a\u94fe\u4eba\u58eb\uff1a\u82f9\u679c\u4e0a\u8c03iPhone 16\u7cfb\u5217\u4eca\u5e74\u5907\u8d27\u76ee\u6807\u81f39000\u4e07\u90e8\u5de6\u53f3","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":659260353,"ctime":1719475825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659260353.shtml","title":"\u60e0\u5a01\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651280.77\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":659254649,"ctime":1719455546,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659254649.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u62c9\u5347\u8d70\u5f3a \u6613\u5929\u80a1\u4efd\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":659253566,"ctime":1719452946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659253566.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u9707\u8361\u8d70\u9ad8 \u5229\u5b89\u79d1\u6280\u6da8\u8d8515%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":659215898,"ctime":1719392411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240626\/659215898.shtml","title":"\u60e0\u5a01\u79d1\u628006\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002888","type":"yidong"},{"seq":659209534,"ctime":1719382474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240626\/659209534.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u9707\u8361\u8d70\u9ad8 \u701b\u901a\u901a\u8baf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":659064375,"ctime":1718946371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659064375.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u5348\u540e\u9707\u8361\u8d70\u4f4e \u6770\u7f8e\u7279\u8dcc\u8d8515%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":658835755,"ctime":1718352648,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658835755.shtml","title":"\u60e0\u5a01\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653053.10\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":658783696,"ctime":1718243141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658783696.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u9707\u8361\u8d70\u9ad8 \u6770\u7f8e\u7279\u3001\u60e0\u5a01\u79d1\u6280\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":658743408,"ctime":1718178635,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658743408.shtml","title":"\u60e0\u5a01\u79d1\u628006\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":658738548,"ctime":1718158452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658738548.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u6301\u7eed\u8d70\u9ad8 \u667a\u5fae\u667a\u80fd\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":658737410,"ctime":1718156039,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658737410.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u5f02\u52a8\u62c9\u5347 \u701b\u901a\u901a\u8baf\u3001\u60e0\u5a01\u79d1\u6280\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":658458595,"ctime":1717403484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658458595.shtml","title":"\u60e0\u5a01\u79d1\u6280\u6700\u65b0\u7b79\u7801\u8d8b\u4e8e\u96c6\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002888","type":"yidong"},{"seq":658269217,"ctime":1716886040,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658269217.shtml","title":"\u8425\u6536\u4e0d\u8db33\u4ebf\u6709\u9000\u5e02\u98ce\u9669 \u9526\u9f99\u80a1\u4efd\u7b49\u516c\u53f8\u5f53\u53ca\u65f6\u81ea\u6551","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002888","type":"news"},{"seq":658036335,"ctime":1716274283,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658036335.shtml","title":"\u60e0\u5a01\u79d1\u6280\u906d\u6df1\u4ea4\u6240\u95ee\u8be2\uff0c\u4eca\u65e5\u80a1\u4ef7\u8dcc\u505c \u516c\u53f8\uff1a\u76ee\u524d\u516c\u53f8\u7ecf\u8425\u60c5\u51b5\u4e00\u5207\u6b63\u5e38","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002888","type":"news"},{"seq":657939162,"ctime":1715932206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240517\/657939162.shtml","title":"\u60e0\u5a01\u79d1\u628005\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":657895551,"ctime":1715845901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657895551.shtml","title":"\u60e0\u5a01\u79d1\u628005\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":657853318,"ctime":1715759431,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657853318.shtml","title":"\u60e0\u5a01\u79d1\u628005\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":657809982,"ctime":1715673077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657809982.shtml","title":"\u60e0\u5a01\u79d1\u628005\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":657802439,"ctime":1715650171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657802439.shtml","title":"\u6d88\u8d39\u7535\u5b50\u677f\u5757\u9ad8\u5f00\uff0c\u6f2b\u6b65\u8005\u9ad8\u5f00\u8d859%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":47268397,"ctime":1714061252,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47268397.shtml","title":"\u60e0\u5a01\u79d1\u6280\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002888","type":"notice"},{"seq":47268379,"ctime":1714061246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47268379.shtml","title":"\u60e0\u5a01\u79d1\u6280\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002888","type":"notice"},{"seq":47268417,"ctime":1714061138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47268417.shtml","title":"\u60e0\u5a01\u79d1\u6280\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002888","type":"notice"},{"seq":656295849,"ctime":1711439480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656295849.shtml","title":"\u60e0\u5a01\u79d1\u628003\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":656249625,"ctime":1711353191,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656249625.shtml","title":"\u60e0\u5a01\u79d1\u628003\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"}]
2024-09-13,16.37,16.39,15.03,15.0800,95708,149670400,12.45;2024-09-12,16.80,16.93,16.35,16.3700,64279,106555200,8.36;2024-09-11,16.67,16.95,16.56,16.8300,60452,101505000,7.86;2024-09-10,16.38,16.86,16.10,16.8100,76368,126374000,9.93;2024-09-09,17.01,17.15,16.18,16.5300,83602,138659900,10.87;2024-09-06,16.29,17.51,16.01,16.9500,144312,242093100,18.77;2024-09-05,16.11,16.49,15.89,16.2900,56706,92072100,7.37;2024-09-04,16.60,16.74,16.01,16.1100,69962,114633100,9.10;2024-09-03,16.70,16.99,16.19,16.8700,94649,156518000,12.31;2024-09-02,16.61,17.50,16.47,16.8300,128896,217883700,16.76;2024-08-30,16.12,17.79,16.06,16.6300,174321,293639400,22.67;2024-08-29,15.67,16.40,15.31,16.3500,116886,187096400,15.20;2024-08-28,15.11,16.94,14.81,15.7700,98273,157317900,13.00;2024-08-27,16.10,16.14,14.72,15.4000,109178,169378900,14.44;2024-08-26,16.30,16.50,15.60,16.3600,105917,170815400,14.01;2024-08-23,16.02,16.99,15.82,16.6000,175982,290762400,23.28;2024-08-22,15.49,16.66,15.33,16.4400,169909,271150800,22.47;2024-08-21,15.53,16.27,15.29,15.8500,144493,227348900,19.11;2024-08-20,15.33,17.02,15.33,16.0300,216459,350493200,28.63;2024-08-19,16.10,16.62,15.31,15.4700,224054,358371100,29.64;2024-08-16,14.38,15.80,14.36,15.8000,95506,148370600,12.63;2024-08-15,14.31,14.74,14.18,14.3600,63800,92189900,8.44;2024-08-14,14.34,14.97,14.11,14.7300,83867,121967000,11.09;2024-08-13,14.27,15.23,14.16,14.3400,80280,117068600,10.62;2024-08-12,14.25,14.33,13.50,14.0000,74830,103656600,9.90;2024-08-09,14.98,15.38,14.56,14.5600,67794,101021100,8.97;2024-08-08,15.15,15.16,14.32,14.9800,83009,122141700,10.98;2024-08-07,15.28,15.70,15.12,15.2200,107237,164868500,14.18;2024-08-06,14.90,15.58,14.49,15.5800,146896,221478200,19.43;2024-08-05,14.39,15.50,14.20,14.9200,149230,221371300,19.74;2024-08-02,14.60,14.75,14.30,14.3700,82403,119340000,10.90;2024-08-01,14.73,15.15,14.62,14.8100,124407,185673400,16.46;2024-07-31,14.53,15.05,14.32,14.9800,154781,228276500,20.47;2024-07-30,14.28,15.74,14.18,14.5400,193694,288540700,25.62;2024-07-29,14.45,14.58,13.89,14.3100,171512,244290100,22.69;2024-07-26,12.82,14.07,12.82,14.0700,79132,109837100,10.47;2024-07-25,13.17,13.19,12.30,12.7900,75994,96497700,10.05;2024-07-24,13.66,14.07,13.29,13.3900,74873,101660000,9.90;2024-07-23,13.55,14.29,13.30,13.9400,122294,169738200,16.18;2024-07-22,13.26,13.79,13.11,13.6100,62860,84619200,8.31;2024-07-19,13.26,13.65,13.15,13.3100,62754,84066400,8.30;2024-07-18,13.39,13.92,13.25,13.5200,74359,100841400,9.84;2024-07-17,13.92,14.25,13.43,13.6300,97879,134724700,12.95;2024-07-16,13.50,14.33,13.40,14.0700,115289,159465200,15.25;2024-07-15,13.48,14.44,13.04,13.9300,120657,164681800,15.96;2024-07-12,13.26,13.59,13.12,13.4000,86053,115574200,11.38;2024-07-11,13.08,13.69,13.08,13.4400,116070,155283200,15.35;2024-07-10,13.81,13.99,13.20,13.4600,174071,236794100,23.03;2024-07-09,11.92,13.11,11.85,13.1100,51155,65828100,6.77;2024-07-08,12.22,12.43,11.79,11.9200,35221,42163100,4.66;2024-07-05,12.19,12.41,11.73,12.3200,41582,50237600,5.50;2024-07-04,12.80,13.08,12.24,12.3500,50307,63405400,6.65;2024-07-03,13.00,13.09,12.60,12.7900,36377,46324500,4.81;2024-07-02,13.33,13.42,12.88,12.9900,48509,63223900,6.42;2024-07-01,13.38,13.45,12.96,13.2000,75698,99539700,10.01;2024-06-28,12.92,13.75,12.54,13.4700,144774,193297500,19.15;2024-06-27,12.91,13.99,12.72,13.1100,168792,225598400,22.33;2024-06-26,11.86,12.91,11.58,12.9100,73470,90384200,9.72;2024-06-25,11.68,12.26,11.59,11.7400,39855,47180000,5.27;2024-06-24,12.75,12.86,11.72,11.7500,48663,59014000,6.44;2024-06-21,12.54,12.58,11.95,12.4800,50434,62207500,6.67;2024-06-20,13.13,13.16,12.58,12.6500,55604,71148300,7.36;2024-06-19,13.21,13.32,12.87,13.1000,65509,85499800,8.67;2024-06-18,13.21,13.48,12.96,13.2100,95549,125861300,12.64;2024-06-17,12.84,13.55,12.68,13.1600,126733,165689700,16.76;2024-06-14,13.60,14.60,12.84,13.3200,183820,248878200,24.31;2024-06-13,12.85,13.60,12.66,13.6000,84655,111703300,11.20;2024-06-12,11.41,12.36,11.41,12.3600,27035,33173600,3.58;2024-06-11,11.38,11.49,10.76,11.3100,26688,29864700,3.53;2024-06-07,11.04,11.52,11.04,11.3800,34073,38630900,4.51;2024-06-06,11.44,11.90,10.81,10.9400,46257,51970100,6.12;2024-06-05,11.93,11.97,11.49,11.5200,31603,36738900,4.18;2024-06-04,12.21,12.29,11.60,11.8500,43595,51349000,5.77;2024-06-03,12.89,13.00,12.16,12.2500,41915,52366000,5.54;2024-05-31,12.61,13.07,12.61,12.9000,38718,50047500,5.12;2024-05-30,12.62,13.06,12.26,12.6200,38427,48854700,5.08;2024-05-29,12.34,12.98,12.34,12.6300,40575,51448000,5.37;2024-05-28,12.65,12.86,12.40,12.4100,35033,44126100,4.63;2024-05-27,12.66,12.81,12.20,12.5300,41825,51998200,5.53;2024-05-24,13.13,13.25,12.60,12.6700,48303,61773400,6.39;2024-05-23,13.42,13.94,12.91,13.0900,80898,107375600,10.70;2024-05-22,12.55,13.75,12.55,13.6500,110554,147386600,14.62;2024-05-21,13.50,13.80,13.50,13.5000,43387,58603400,5.74;2024-05-20,15.10,15.20,14.73,15.0000,126413,188729200,16.72;2024-05-17,15.20,16.33,14.88,15.4600,222855,345361700,29.48;2024-05-16,14.11,15.18,14.08,15.1800,96724,142454800,12.79;2024-05-15,14.40,14.60,13.59,13.8000,147658,206703000,19.53;2024-05-14,14.50,14.71,14.11,14.7100,135727,198090500,17.95;2024-05-13,13.97,14.23,12.96,13.3700,64579,87865500,8.54;2024-05-10,14.00,14.08,13.39,13.4400,28696,38987300,3.80;2024-05-09,13.82,14.10,13.82,13.9800,22004,30721700,2.91;2024-05-08,14.30,14.31,13.73,13.7700,27607,38396900,3.65;2024-05-07,14.21,14.28,13.93,14.1800,27789,39258700,3.68;2024-05-06,14.13,14.30,14.01,14.0900,25941,36636900,3.43;2024-04-30,14.45,14.45,13.75,14.0300,31243,43856500,4.13;2024-04-29,13.83,14.26,13.82,14.1400,31248,43993600,4.13;2024-04-26,13.64,13.93,13.22,13.7400,37126,50679800,4.91;2024-04-25,13.29,13.73,13.29,13.5000,29210,39556000,3.86;2024-04-24,12.95,13.44,12.90,13.4400,31363,41564700,4.15;2024-04-23,12.52,13.09,12.40,12.9600,36871,47311900,4.88;2024-04-22,12.78,12.80,12.07,12.3200,33261,41184300,4.40;2024-04-19,13.29,13.30,12.72,12.8100,30530,39368500,4.04;2024-04-18,13.08,13.49,12.49,13.1700,59916,78200700,7.93;2024-04-17,11.46,12.92,11.46,12.8100,68769,86319400,9.10;2024-04-16,12.99,13.05,12.09,12.0900,38593,47181200,5.10;2024-04-15,14.31,14.74,13.43,13.4300,62919,86808700,8.32;2024-04-12,14.95,15.25,14.91,14.9200,32816,49460700,4.34;2024-04-11,14.83,15.16,14.59,14.8200,25127,37624800,3.32;2024-04-10,15.90,15.90,14.83,14.9100,40633,61412900,5.37;2024-04-09,15.39,15.79,15.36,15.6000,30174,46981300,3.99;2024-04-08,16.04,16.12,15.38,15.4200,36044,56271800,4.77;2024-04-03,16.60,16.66,15.85,15.9900,39760,63885900,5.26;2024-04-02,17.29,17.32,16.45,16.6000,46389,77469800,6.14;2024-04-01,16.79,17.16,16.60,17.0800,56348,95276200,7.45;2024-03-29,16.30,16.87,16.27,16.5500,59700,99018300,7.90;2024-03-28,15.30,16.55,15.30,16.3200,78595,127246400,10.40;2024-03-27,17.10,17.34,15.59,15.6600,96757,156626600,12.80;2024-03-26,17.60,18.21,16.79,17.0400,135291,233943600,17.90;2024-03-25,17.70,19.20,17.70,18.1600,199399,373899600,26.38;2024-03-22,18.03,18.09,17.31,17.4500,84507,148926900,11.18;2024-03-21,18.50,18.54,18.00,18.1300,93503,169986500,12.37;2024-03-20,17.86,18.85,17.52,18.4500,153412,279050900,20.29;2024-03-19,17.63,17.98,17.50,17.8900,113061,200964400,14.96;2024-03-18,17.03,17.88,17.03,17.6900,130824,229289300,17.30