[{"seq":49637143,"ctime":1729785968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241025\/49637143.shtml","title":"*ST\u6709\u6811\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300209,"type":"notice"},{"seq":49602281,"ctime":1729699650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241024\/49602281.shtml","title":"*ST\u6709\u6811\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300209,"type":"notice"},{"seq":49565381,"ctime":1729181168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241018\/49565381.shtml","title":"*ST\u6709\u6811\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300209,"type":"notice"},{"seq":49503179,"ctime":1728576368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241011\/49503179.shtml","title":"*ST\u6709\u6811\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300209,"type":"notice"},{"seq":49421393,"ctime":1727625968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240930\/49421393.shtml","title":"*ST\u6709\u6811\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u88ab\u53e0\u52a0\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300209,"type":"notice"},{"seq":662045906,"ctime":1727425200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662045906.shtml","title":"*ST\u6709\u6811\uff1a\u5c06\u53c2\u52a0\u7531\u6e56\u5357\u8bc1\u76d1\u5c40\u7b49\u8054\u5408\u4e3e\u529e\u76842024\u5e74\u5ea6\u6295\u8d44\u8005\u7f51\u4e0a\u96c6\u4f53\u63a5\u5f85\u65e5","source":"\u91d1\u878d\u754c","stocks":300209,"type":"yidong"},{"seq":662045386,"ctime":1727424101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662045386.shtml","title":"*ST\u6709\u6811\uff1a\u8fdc\u6c5f\u4fe1\u606f\u5c06\u5bf9\u516c\u53f8\u4eab\u6709\u76849100\u4e07\u5143\u503a\u6743\u8f6c\u8ba9\u7ed9\u524d\u6d77\u4e1c\u65b0","source":"\u91d1\u878d\u754c","stocks":300209,"type":"news"},{"seq":661802024,"ctime":1726736406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661802024.shtml","title":"*ST\u6709\u681109\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300209,"type":"yidong"},{"seq":661541844,"ctime":1725850998,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661541844.shtml","title":"40\u5bb6\u8de8\u5883\u7535\u5546\u534a\u5e74\u62a5\uff1a\u5b89\u514b\u521b\u65b0\u6210\u8425\u6536\u738b\uff0c\u6c49\u738b\u79d1\u6280\u4e8f\u4e94\u5343\u4e07","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":300209,"type":"news"},{"seq":661423746,"ctime":1725421155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661423746.shtml","title":"\u8de8\u5883\u7535\u55462024\u671f\u4e2d\u8003\uff1a\u5728\u6ce2\u52a8\u4e2d\u5bfb\u89c5\u589e\u957f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300209,"type":"news"},{"seq":49076665,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49076665.shtml","title":"*ST\u6709\u6811\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300209,"type":"notice"},{"seq":49076775,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49076775.shtml","title":"*ST\u6709\u6811\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300209,"type":"notice"},{"seq":661254811,"ctime":1724919221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661254811.shtml","title":"*ST\u6709\u68118\u670829\u65e5\u521b\u4e00\u5e74\u65b0\u9ad8\uff0c\u76d8\u4e2d\u6700\u9ad8\u89e6\u53ca3.41\u5143","source":"\u91d1\u878d\u754c","stocks":300209,"type":"news"},{"seq":661070177,"ctime":1724385798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661070177.shtml","title":"\u76ca\u503a\u878d\u8d44\u9891\u73b0\uff1a\u7834\u4ea7\u91cd\u6574\u4f01\u4e1a\u7684\u201c\u6551\u547d\u7a3b\u8349\u201d","source":"\u91d1\u878d\u754c","stocks":300209,"type":"news"},{"seq":661062526,"ctime":1724370543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661062526.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u201c\u5171\u76ca\u503a\u201d\u878d\u8d44\u70ed\u6f6e\u6d8c\u52a8\uff0c\u5404\u8def\u8d44\u672c\u7ade\u9010\u7834\u4ea7\u91cd\u6574\u201c\u6c5f\u6e56\u201d","source":"\u91d1\u878d\u754c","stocks":300209,"type":"yidong"},{"seq":660912888,"ctime":1724053164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660912888.shtml","title":"\u6df1\u5733\u3001\u6fb3\u95e8\u4e24\u5730\u6d88\u59d4\u4f1a\u516c\u5e0325\u6b3e\u9ca8\u9c7c\u88e4\u6bd4\u8f83\u8bd5\u9a8c\u7ed3\u679c\uff1a\u201c\u6d6a\u838e\u201d\u6240\u542b\u7ea4\u7ef4\u4e0e\u6807\u6ce8\u4e0d\u7b26","source":"\u4e2d\u56fd\u6d88\u8d39\u7f51","stocks":300209,"type":"news"},{"seq":660201843,"ctime":1721988156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660201843.shtml","title":"*ST\u6709\u6811\u6536\u5230\u6df1\u4ea4\u6240\u76d1\u7ba1\u51fd\uff1a\u4e1a\u7ee9\u9884\u544a\u51c0\u5229\u4e0e\u5e74\u62a5\u76f8\u6bd4\u5b58\u5728\u8f83\u5927\u5dee\u5f02","source":"\u91d1\u878d\u754c","stocks":300209,"type":"yidong"},{"seq":660194457,"ctime":1721982203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194457.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-0.63% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300209,"type":"yidong"},{"seq":659973366,"ctime":1721379410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659973366.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-1.86% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300209,"type":"yidong"},{"seq":659754848,"ctime":1720772485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659754848.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-0.06% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.78%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300209,"type":"yidong"},{"seq":659530806,"ctime":1720168037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659530806.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.57% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300209,"type":"yidong"},{"seq":659307624,"ctime":1719563775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659307624.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-2.51% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.48%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300209,"type":"yidong"},{"seq":659071106,"ctime":1718960403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659071106.shtml","title":"*ST\u6709\u681106\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300209,"type":"yidong"},{"seq":659070800,"ctime":1718960202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659070800.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-5.52% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.38%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300209,"type":"yidong"},{"seq":658818236,"ctime":1718289667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658818236.shtml","title":"\u633d\u6551\u9000\u5e02\u5371\u5c40 \u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u91cd\u6574\u6c42\u201c\u65b0\u751f\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":300209,"type":"news"},{"seq":658538725,"ctime":1717514958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658538725.shtml","title":"*ST\u6709\u6811\u56de\u590d\u5e74\u62a5\u95ee\u8be2\u51fd\uff1a\u903e\u671f\u503a\u52a1\u5c1a\u672a\u89e3\u51b3 \u8de8\u5883\u7535\u5546\u4e1a\u52a1\u4e00\u5b63\u5ea6\u5df2\u626d\u4e8f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300209,"type":"news"},{"seq":658536142,"ctime":1717506534,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658536142.shtml","title":"\u3010\u539f\u521b\u3011\u9000\u5e02\u65b0\u89c4\u53d1\u5a01 ST\u4e2a\u80a1\u6570\u91cf\u6269\u5bb9 \u677f\u5757\u8fde\u7eed\u5927\u8dcc","source":"\u6df1\u5733\u5546\u62a5","stocks":300209,"type":"news"},{"seq":658067021,"ctime":1716308664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658067021.shtml","title":"2023\u5e74\u672b\u51c0\u8d44\u4ea7\u8f6c\u8d1f *ST\u6709\u6811\u6536\u5e74\u62a5\u95ee\u8be2\u51fd\uff1a\u662f\u5426\u5b58\u5728\u865a\u589e\u8d44\u4ea7\u60c5\u5f62 \u8d44\u4ea7\u51cf\u503c\u662f\u5426\u8fc7\u5ea6\u8ba1\u63d0","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300209,"type":"news"},{"seq":657650561,"ctime":1715228997,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657650561.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u201c\u51b0\u706b\u4e24\u91cd\u5929\u201d\uff1a\u81ea\u4e3b\u54c1\u724c\u51fa\u6d77\u529b\u91cf\u89c9\u9192 \u201c\u5c01\u53f7\u6f6e\u201d\u5f71\u54cd\u6df1\u8fdc","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300209,"type":"news"},{"seq":657404446,"ctime":1714381220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657404446.shtml","title":"*ST\u6709\u681104\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300209,"type":"yidong"}]

2024-12-20,5.75,5.75,5.75,5.7500,7134,4102000,0.15;2024-12-18,6.20,6.48,6.18,6.2900,294558,186720500,7.38;2024-12-17,5.86,6.49,5.76,6.2900,288696,174063500,7.23;2024-12-16,6.08,6.18,5.80,5.9200,190486,113125400,4.77;2024-12-13,5.92,6.09,5.90,6.0600,140081,84211000,3.51;2024-12-12,5.94,6.00,5.83,5.9200,61791,36489800,1.55;2024-12-11,5.88,5.98,5.81,5.9400,71955,42482500,1.80;2024-12-10,6.19,6.23,5.85,5.9100,161560,96465900,4.05;2024-12-09,6.49,6.49,6.07,6.1000,129317,80590100,3.24;2024-12-06,6.27,6.41,6.14,6.2000,121712,75990300,3.05;2024-12-05,6.00,6.18,5.98,6.0400,77587,46954900,1.94;2024-12-04,6.11,6.18,5.90,5.9800,124108,74713900,3.11;2024-12-03,6.01,6.50,5.97,6.1900,199369,124291800,4.99;2024-12-02,5.87,5.99,5.77,5.8800,114363,67027200,2.86;2024-11-29,5.62,5.96,5.58,5.8500,105392,60856000,2.64;2024-11-28,5.55,5.80,5.55,5.6300,96169,54611400,2.41;2024-11-27,5.56,5.67,5.17,5.5400,143596,77218700,3.60;2024-11-26,5.93,5.96,5.65,5.6700,104889,60745500,2.63;2024-11-25,6.09,6.10,5.75,5.8800,176853,103851300,4.43;2024-11-22,6.15,6.43,5.96,6.0900,177724,109830100,4.45;2024-11-21,5.87,5.94,5.79,5.8400,96100,56314000,2.41;2024-11-20,5.74,6.17,5.73,5.9300,153388,91413000,3.84;2024-11-19,5.93,6.04,5.66,5.7400,189362,110102700,4.74;2024-11-18,6.40,6.73,6.00,6.0400,244113,152936400,6.11;2024-11-15,6.32,6.78,5.42,6.2600,313493,194178400,7.85;2024-11-14,7.01,7.09,6.10,6.4100,374193,250837000,9.37;2024-11-13,5.90,7.14,5.90,6.7600,391018,254110900,9.79;2024-11-12,6.03,6.25,5.83,6.0000,194247,116874200,4.87;2024-11-11,5.40,5.99,5.40,5.9400,261401,149568300,6.55;2024-11-08,5.00,5.50,4.99,5.2600,168964,87147500,4.23;2024-11-07,5.03,5.18,4.96,5.0300,154060,77386900,3.86;2024-11-06,5.06,5.24,5.06,5.0800,143200,73588400,3.59;2024-11-05,5.61,5.67,5.05,5.2100,316059,168515100,7.92;2024-11-04,5.10,5.24,4.94,5.2200,93129,47750500,2.33;2024-11-01,5.19,5.43,5.05,5.0900,171360,89377100,4.29;2024-10-31,5.37,5.37,4.96,5.2000,162190,83738100,4.06;2024-10-30,5.16,5.44,5.15,5.2000,138119,72393300,3.46;2024-10-29,4.99,5.75,4.95,5.1300,248940,132214400,6.24;2024-10-28,4.83,4.99,4.83,4.9200,113440,55691900,2.84;2024-10-25,4.77,4.93,4.70,4.8100,126846,60909500,3.18;2024-10-24,4.56,4.97,4.49,4.7800,182390,86601100,4.57;2024-10-23,4.55,5.01,4.37,4.6100,220013,104142800,5.51;2024-10-22,4.04,4.84,3.93,4.6400,281979,125854000,7.06;2024-10-21,4.03,4.04,3.92,4.0300,99237,39416600,2.49;2024-10-18,3.91,4.05,3.90,4.0300,111367,44373200,2.79;2024-10-17,4.06,4.06,3.92,3.9500,90440,36061500,2.27;2024-10-16,3.99,4.16,3.90,4.0100,92856,37401700,2.33;2024-10-15,3.98,4.09,3.95,3.9800,72350,28957800,1.81;2024-10-14,4.10,4.18,3.90,3.9900,117402,46664300,2.94;2024-10-11,4.15,4.30,4.06,4.1000,126731,53224700,3.17;2024-10-10,4.08,4.18,3.94,4.1700,146549,59585100,3.67;2024-10-09,4.27,4.27,3.92,3.9800,231056,95565100,5.79;2024-10-08,4.99,4.99,4.30,4.4600,358454,162622700,8.98;2024-09-30,3.85,4.45,3.72,4.2400,280035,115167100,7.01;2024-09-27,3.97,4.04,3.55,3.9200,206285,78957100,5.17;2024-09-26,4.01,4.16,3.93,3.9500,116333,46791300,2.91;2024-09-25,4.00,4.22,3.92,4.0400,110315,44855400,2.76;2024-09-24,3.83,4.08,3.73,4.0200,139791,55545700,3.50;2024-09-23,4.00,4.01,3.67,3.8700,142063,54567900,3.56;2024-09-20,4.26,4.31,3.89,3.9200,219134,88960200,5.49;2024-09-19,3.49,4.06,3.44,4.0600,242941,93043900,6.08;2024-09-18,3.50,3.50,3.22,3.3800,192194,64321800,4.81;2024-09-13,3.94,3.98,3.44,3.5600,248551,90938400,6.23;2024-09-12,4.18,4.30,3.81,3.8800,226684,90148400,5.68;2024-09-11,4.54,4.54,4.03,4.2200,145447,63169600,3.64;2024-09-10,4.48,4.62,4.35,4.4800,127670,57182600,3.20;2024-09-09,4.53,4.60,4.23,4.4800,171678,76015800,4.30;2024-09-06,4.23,4.78,4.23,4.4800,250795,113398400,6.28;2024-09-05,3.82,4.15,3.80,4.1500,169067,67390600,4.23;2024-09-04,3.70,3.98,3.70,3.8300,154116,59317100,3.86;2024-09-03,4.05,4.22,3.71,3.9200,246403,98225900,6.17;2024-09-02,3.66,3.99,3.65,3.9200,256613,99523000,6.43;2024-08-30,3.44,3.48,3.33,3.4100,102222,34761200,2.56;2024-08-29,3.34,3.41,3.26,3.4100,70003,23395200,1.77;2024-08-28,3.30,3.43,3.30,3.3500,87739,29536500,2.22;2024-08-27,3.42,3.49,3.33,3.3400,89955,30446600,2.28;2024-08-26,3.20,3.43,3.20,3.3800,108027,36259000,2.74;2024-08-23,3.32,3.35,3.14,3.1900,95621,30734600,2.42;2024-08-22,3.22,3.48,3.22,3.3100,106743,35555700,2.70;2024-08-21,3.09,3.56,3.09,3.3300,150227,49578900,3.80;2024-08-20,3.06,3.13,3.05,3.0800,56991,17618500,1.44;2024-08-19,2.94,3.05,2.93,3.0300,44969,13492600,1.14;2024-08-16,2.94,3.10,2.94,2.9800,62133,18664200,1.57;2024-08-15,2.98,3.00,2.87,2.9200,63305,18493800,1.60;2024-08-14,2.96,2.98,2.91,2.9600,29581,8723200,0.75;2024-08-13,3.02,3.04,2.94,2.9600,53193,15831100,1.35;2024-08-12,2.88,2.96,2.76,2.9500,72574,21047200,1.84;2024-08-09,2.90,3.01,2.87,2.8700,93688,27593600,2.37;2024-08-08,2.82,2.93,2.82,2.9200,93456,26987400,2.37;2024-08-07,2.75,2.83,2.64,2.8200,79693,22072000,2.02;2024-08-06,2.78,2.95,2.70,2.7200,119376,33723500,3.02;2024-08-05,2.70,2.96,2.65,2.7900,164731,47076300,4.17;2024-08-02,2.64,2.86,2.54,2.7000,100598,27117200,2.55;2024-08-01,2.52,2.67,2.52,2.6400,77534,20068600,1.96;2024-07-31,2.51,2.66,2.50,2.5200,71092,18183200,1.80;2024-07-30,2.43,2.47,2.40,2.4700,51577,12607000,1.31;2024-07-29,2.33,2.46,2.33,2.4200,40026,9655300,1.01;2024-07-26,2.39,2.43,2.37,2.4000,37011,8872400,0.94;2024-07-25,2.42,2.45,2.39,2.4100,45244,10937500,1.15;2024-07-24,2.37,2.48,2.36,2.3900,51494,12404400,1.30;2024-07-23,2.39,2.54,2.39,2.4200,77954,19256700,1.97;2024-07-22,2.33,2.48,2.30,2.4200,78985,19149400,2.00;2024-07-19,2.38,2.42,2.30,2.3300,54738,12823800,1.39;2024-07-18,2.31,2.48,2.28,2.3800,81264,19473500,2.06;2024-07-17,2.31,2.35,2.29,2.3100,32343,7486500,0.82;2024-07-16,2.34,2.37,2.28,2.3300,53136,12311200,1.35;2024-07-15,2.45,2.50,2.30,2.3200,116915,27451900,2.96;2024-07-12,2.33,2.76,2.33,2.5600,126897,32480400,3.21;2024-07-11,2.25,2.32,2.25,2.3200,47420,10864600,1.20;2024-07-10,2.31,2.31,2.20,2.2500,45841,10272100,1.16;2024-07-09,2.28,2.36,2.24,2.3100,46791,10713900,1.19;2024-07-08,2.26,2.41,2.20,2.3100,72735,16868000,1.84;2024-07-05,2.19,2.28,2.19,2.2400,36909,8254300,0.93;2024-07-04,2.30,2.30,2.21,2.2300,61068,13702200,1.55;2024-07-03,2.24,2.36,2.19,2.3000,81225,18665900,2.06;2024-07-02,2.24,2.28,2.22,2.2400,43439,9776000,1.10;2024-07-01,2.23,2.30,2.23,2.2800,43269,9763700,1.10;2024-06-28,2.22,2.31,2.18,2.2200,74112,16606400,1.88;2024-06-27,2.16,2.37,2.10,2.2200,109394,24463100,2.77;2024-06-26,2.00,2.21,1.95,2.1500,80331,16778400,2.03;2024-06-25,2.11,2.21,2.01,2.0400,61820,12954500,1.57;2024-06-24,2.30,2.33,2.08,2.1600,105819,23194800,2.68