[{"seq":663022759,"ctime":1730362208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663022759.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652947.59\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300317,"type":"yidong"},{"seq":49712639,"ctime":1730217837,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49712639.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\uff1a\u5173\u4e8e\u5168\u8d44\u5b50\u516c\u53f8\u6536\u5230\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300317,"type":"notice"},{"seq":49667337,"ctime":1730131650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241029\/49667337.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300317,"type":"notice"},{"seq":662876182,"ctime":1730113745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662876182.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\u4e09\u5b63\u5ea6\u51c0\u73b0\u91d1\u6d41\u4e3a1.48\u4ebf\u5143\u540c\u6bd4\u589e\u957f254.63%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":300317,"type":"news"},{"seq":662873228,"ctime":1730112000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662873228.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\uff1a\u62df\u8058\u4efb\u4e2d\u5ba1\u4e9a\u592a\u4f1a\u8ba1\u5e08\u4e8b\u52a1\u6240\u4e3a 2024 \u5e74\u5ea6\u5ba1\u8ba1\u673a\u6784","source":"\u91d1\u878d\u754c","stocks":300317,"type":"news"},{"seq":662747763,"ctime":1729757229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662747763.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\uff1a\u5df2\u62ab\u9732\u6301\u80a15%\u4ee5\u4e0a\u80a1\u4e1c\u53f8\u6cd5\u5f3a\u5236\u6267\u884c\u671f\u9650\u5c4a\u6ee1\u7684\u516c\u544a","source":"\u91d1\u878d\u754c","stocks":300317,"type":"news"},{"seq":662638496,"ctime":1729552678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662638496.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6676\u4e30\u660e\u6e90\u7b79\u5212\u8d2d\u4e70\u56db\u5ddd\u6613\u51b2\u63a7\u5236\u6743\u80a1\u7968\u505c\u724c","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300317,"type":"yidong"},{"seq":662629634,"ctime":1729513748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662629634.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\uff1a\u80a1\u4e1c\u62df\u51cf\u6301\u4e0d\u8d85\u8fc73%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300317,"type":"yidong"},{"seq":662384622,"ctime":1728898744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662384622.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\uff1a\u516c\u53f8\u5c06\u52aa\u529b\u5b8c\u6210\u5168\u5e74\u7ecf\u8425\u76ee\u6807\u4efb\u52a1","source":"\u91d1\u878d\u754c","stocks":300317,"type":"news"},{"seq":49394539,"ctime":1727366637,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240927\/49394539.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\uff1a\u5173\u4e8e\u5168\u8d44\u5b50\u516c\u53f8\u6536\u5230\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300317,"type":"notice"},{"seq":661924560,"ctime":1727166069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661924560.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\uff1a\u65d7\u4e0b\u4e91\u6d6e\u73c8\u76ca\u7535\u529b\u79d1\u6280\u6709\u9650\u516c\u53f8\u627f\u5efa\u7684150MW\u519c\u5149\u4e92\u8865\u5149\u4f0f\u7535\u7ad9\u672a\u4e0e\u4e2d\u5173\u65b0\u80fd\u6e90\uff08\u6df1\u5733\uff09\u6709\u9650\u516c\u53f8\u5171\u540c\u5408\u4f5c","source":"\u91d1\u878d\u754c","stocks":300317,"type":"news"},{"seq":661605976,"ctime":1725970483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661605976.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\u7b2c\u56db\u5927\u80a1\u4e1c\u632f\u53d1\u80fd\u6e90\u96c6\u56e2\u6709\u9650\u516c\u53f8\u51cf\u6301488.74\u4e07\u80a1","source":"\u91d1\u878d\u754c","stocks":300317,"type":"news"},{"seq":661507998,"ctime":1725617172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661507998.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\uff1a\u7ec8\u6b62\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u5e76\u7b7e\u7f72\u7ec8\u6b62\u534f\u8bae","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300317,"type":"yidong"},{"seq":661507862,"ctime":1725617095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661507862.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\uff1a\u63a7\u80a1\u80a1\u4e1c\u8ba1\u5212\u589e\u6301\u4e0d\u4f4e\u4e8e6000\u4e07\u5143\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300317,"type":"yidong"},{"seq":661208240,"ctime":1724829318,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661208240.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\uff1a\u591a\u9879\u4e1a\u52a1\u5b9e\u73b0\u7a81\u7834\uff0c\u6df1\u5ea6\u805a\u7126\u6e05\u6d01\u80fd\u6e90\u9886\u57df","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300317,"type":"yidong"},{"seq":48996265,"ctime":1724774848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/48996265.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300317,"type":"notice"},{"seq":48996287,"ctime":1724774741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/48996287.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300317,"type":"notice"},{"seq":661171255,"ctime":1724749948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661171255.shtml","title":"\u5927\u80a1\u4e1c\u8fd15\u5e74\u51cf\u630149\u6b21\uff0c\u591a\u6b21\u88ab\u901a\u62a5\u6279\u8bc4\uff0c\u73c8\u4f1f\u65b0\u80fd\u80a1\u4ef7\u5df2\u66b4\u8dcc\u8fd190%","source":"\u7f51\u6613\u8d22\u7ecf","author":"\u7f51\u6613\u8d22\u7ecf","stocks":300317,"type":"yidong"},{"seq":660954184,"ctime":1724135117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660954184.shtml","title":"\u56e0\u53f8\u6cd5\u5f3a\u5236\u6267\u884c\u88ab\u52a8\u51cf\u6301\uff0c\u73c8\u4f1f\u65b0\u80fd\u539f\u5b9e\u63a7\u4eba\u4e01\u5b54\u8d24\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u961c\u9633\u6cc9\u8d4b\u88ab\u901a\u62a5\u6279\u8bc4","source":"\u6df1\u5733\u5546\u62a5","stocks":300317,"type":"news"},{"seq":660687218,"ctime":1723426528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660687218.shtml","title":"\u6298\u53e0\u5c4f\u6982\u5ff5\u80a1\u5f02\u52a8\u62c9\u5347 \u661f\u661f\u79d1\u6280\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300317,"type":"news"},{"seq":660485592,"ctime":1722857763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660485592.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\u5c06\u4e8e8\u670821\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae2\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":300317,"type":"news"},{"seq":660374144,"ctime":1722498149,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660374144.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\u4e0e\u4e2d\u8f66\u682a\u6d32\u6240\u98ce\u7535\u7b7e\u8ba2\u4e1a\u52a1\u5408\u4f5c\u534f\u8bae","source":"\u73c8\u4f1f\u65b0\u80fd\u5b98\u5fae","stocks":300317,"type":"yidong"},{"seq":659532997,"ctime":1720170155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659532997.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\u5c06\u4e8e7\u670822\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u4fee\u8ba2\u516c\u53f8\u7ae0\u7a0b\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":300317,"type":"news"},{"seq":659355594,"ctime":1719804807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659355594.shtml","title":"\u56fd\u7535\u7535\u529b\u6da82.17%\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300317,"type":"yidong"},{"seq":48284121,"ctime":1719504237,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240628\/48284121.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\uff1a\u5173\u4e8e\u5168\u8d44\u5b50\u516c\u53f8\u6536\u5230\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300317,"type":"notice"},{"seq":658846150,"ctime":1718359956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658846150.shtml","title":"\u643a\u624b\u5e76\u8fdb \u5171\u521b\u201c\u98ce\u5149\u50a8\u201d\u4e1a\u52a1\u65b0\u683c\u5c40","source":"\u73c8\u4f1f\u65b0\u80fd\u5b98\u5fae","stocks":300317,"type":"yidong"},{"seq":658831258,"ctime":1718335355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658831258.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\u5728\u6df1\u5733\u6295\u8d44\u6210\u7acb\u65b0\u80fd\u6e90\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300317,"type":"news"},{"seq":658809969,"ctime":1718279586,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658809969.shtml","title":"\u6df1\u5e02\u591a\u5bb6\u4ea7\u4e1a\u94fe\u9f99\u5934\u4eae\u76f8\u201c\u5149\u4f0f\u6625\u665a\u201d \u884c\u4e1a\u53d1\u5c55\u6001\u52bf\u5411\u4e0a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300317,"type":"news"},{"seq":658799962,"ctime":1718273863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658799962.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\u518d\u5ea6\u4eae\u76f8SNEC2024\uff0c\u64d8\u753b\u7eff\u8272\u80fd\u6e90\u65b0\u84dd\u56fe","source":"\u73c8\u4f1f\u65b0\u80fd\u5b98\u5fae","stocks":300317,"type":"yidong"},{"seq":47884117,"ctime":1716998777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240530\/47884117.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\uff1a\u5173\u4e8e2022\u5e74\u80a1\u7968\u671f\u6743\u4e0e\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9650\u5236\u6027\u80a1\u7968\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e8c\u4e2a\u5f52\u5c5e\u671f\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u7ed3\u679c\u66a8\u80a1\u4efd\u4e0a\u5e02\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300317,"type":"notice"},{"seq":658184023,"ctime":1716546426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658184023.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\u4e0e\u4e2d\u56fd\u80fd\u5efa\u5c71\u897f\u7535\u5efa\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u73c8\u4f1f\u65b0\u80fd\u5b98\u5fae","stocks":300317,"type":"yidong"},{"seq":658166019,"ctime":1716514446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658166019.shtml","title":"\u7535\u529b\u8bbe\u5907\u677f\u5757\u76d8\u521d\u8d70\u9ad8\uff0c\u4f17\u667a\u79d1\u6280\u3001\u56fd\u80fd\u65e5\u65b020cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300317,"type":"news"},{"seq":47842015,"ctime":1716480377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240524\/47842015.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\uff1a\u73c8\u4f1f\u65b0\u80fd\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2022\u5e74\u80a1\u7968\u671f\u6743\u4e0e\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u80a1\u7968\u671f\u6743\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e8c\u4e2a\u884c\u6743\u671f\u91c7\u7528\u81ea\u4e3b\u884c\u6743\u6a21\u5f0f\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300317,"type":"notice"},{"seq":47841975,"ctime":1716480377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240524\/47841975.shtml","title":"\u73c8\u4f1f\u65b0\u80fd\uff1a\u73c8\u4f1f\u65b0\u80fd\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2022\u5e74\u80a1\u7968\u671f\u6743\u4e0e\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u80a1\u7968\u671f\u6743\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u884c\u6743\u671f\u91c7\u7528\u81ea\u4e3b\u884c\u6743\u6a21\u5f0f\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300317,"type":"notice"},{"seq":658077647,"ctime":1716343634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658077647.shtml","title":"\u7535\u529b\u677f\u5757\u62c9\u5347\uff0c\u5e7f\u5b89\u7231\u4f17\u6da8\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300317,"type":"news"}]

2024-11-22,4.38,4.44,4.20,4.2100,212738,92200600,2.57;2024-11-21,4.41,4.49,4.34,4.4300,238214,105437000,2.87;2024-11-20,4.27,4.40,4.21,4.3900,231402,100117300,2.79;2024-11-19,4.13,4.26,4.10,4.2600,201672,84320300,2.43;2024-11-18,4.30,4.36,4.08,4.1100,305437,127501800,3.68;2024-11-15,4.34,4.47,4.29,4.3000,228937,100174400,2.76;2024-11-14,4.52,4.64,4.35,4.3600,295355,132813200,3.56;2024-11-13,4.51,4.59,4.38,4.5400,306650,137247300,3.70;2024-11-12,4.70,4.76,4.45,4.5400,367833,169125100,4.44;2024-11-11,4.59,4.72,4.53,4.6900,371434,172685400,4.48;2024-11-08,4.60,4.85,4.57,4.5700,478097,223029900,5.77;2024-11-07,4.43,4.64,4.37,4.5900,474627,214963800,5.73;2024-11-06,4.43,4.58,4.43,4.4400,329219,147783100,3.97;2024-11-05,4.32,4.48,4.30,4.4500,332601,145731600,4.01;2024-11-04,4.24,4.34,4.22,4.3100,190849,81955500,2.30;2024-11-01,4.47,4.52,4.23,4.2400,471499,205530300,5.69;2024-10-31,4.52,4.65,4.48,4.5300,588685,268281300,7.10;2024-10-30,4.42,4.57,4.32,4.4100,531389,234980400,6.41;2024-10-29,4.42,4.55,4.31,4.5000,789477,349673800,9.52;2024-10-28,4.38,4.41,4.28,4.3900,544816,237090600,6.57;2024-10-25,4.22,4.66,4.22,4.4100,895276,396219200,10.80;2024-10-24,4.19,4.48,4.11,4.2400,536660,230601200,6.47;2024-10-23,4.21,4.33,4.12,4.2400,480272,203471200,5.79;2024-10-22,4.11,4.19,4.03,4.1700,360272,147849100,4.35;2024-10-21,4.06,4.20,4.03,4.1200,310659,127910000,3.75;2024-10-18,3.85,4.08,3.85,4.0200,307842,122195500,3.71;2024-10-17,3.97,4.03,3.90,3.9000,186238,73548900,2.25;2024-10-16,3.90,4.02,3.87,3.9200,178630,70610800,2.15;2024-10-15,4.02,4.08,3.94,3.9500,255431,102464400,3.08;2024-10-14,3.94,4.12,3.84,4.0300,287841,114656300,3.47;2024-10-11,4.06,4.13,3.80,3.8800,283202,111232200,3.42;2024-10-10,4.15,4.30,4.05,4.0900,308387,128348000,3.72;2024-10-09,4.48,4.49,4.09,4.0900,559034,240789700,6.74;2024-10-08,5.02,5.02,4.29,4.7000,865534,400894000,10.44;2024-09-30,3.81,4.24,3.70,4.2000,650811,260867000,7.85;2024-09-27,3.48,3.70,3.45,3.6100,336333,120089200,4.06;2024-09-26,3.28,3.45,3.28,3.4200,292815,99287100,3.53;2024-09-25,3.25,3.38,3.25,3.3400,211767,70554600,2.55;2024-09-24,3.14,3.24,3.11,3.2400,191979,61329200,2.32;2024-09-23,3.09,3.12,3.07,3.1000,76579,23754500,0.92;2024-09-20,3.19,3.19,3.08,3.0900,98243,30565900,1.19;2024-09-19,3.10,3.20,3.10,3.1700,116845,36925800,1.41;2024-09-18,3.14,3.16,3.03,3.0800,91856,28200900,1.11;2024-09-13,3.22,3.26,3.13,3.1400,99603,31535500,1.20;2024-09-12,3.23,3.32,3.20,3.2100,130112,42470800,1.57;2024-09-11,3.17,3.25,3.16,3.2000,115325,37048400,1.39;2024-09-10,3.14,3.20,3.10,3.1800,88318,27844700,1.07;2024-09-09,3.15,3.19,3.10,3.1500,89375,28025600,1.08;2024-09-06,3.27,3.29,3.14,3.1600,143722,45985200,1.73;2024-09-05,3.26,3.33,3.23,3.3000,89448,29476100,1.08;2024-09-04,3.27,3.33,3.23,3.2600,100690,33073100,1.21;2024-09-03,3.23,3.29,3.17,3.2700,90799,29576800,1.10;2024-09-02,3.25,3.35,3.24,3.2500,113481,37372100,1.37;2024-08-30,3.22,3.33,3.21,3.2700,128129,41964200,1.55;2024-08-29,3.11,3.22,3.10,3.2000,108328,34386700,1.31;2024-08-28,3.11,3.14,3.00,3.1100,113325,34895900,1.37;2024-08-27,3.17,3.21,3.13,3.1300,104918,33209500,1.26;2024-08-26,3.12,3.37,3.11,3.2100,150461,48485900,1.81;2024-08-23,3.14,3.16,3.05,3.0800,114584,35524300,1.38;2024-08-22,3.22,3.29,3.15,3.1700,116961,37567700,1.41;2024-08-21,3.37,3.37,3.23,3.2500,130909,43289400,1.58;2024-08-20,3.50,3.51,3.36,3.3900,116861,39970000,1.41;2024-08-19,3.52,3.55,3.50,3.5100,90660,31898200,1.09;2024-08-16,3.51,3.59,3.49,3.5300,146525,51759000,1.77;2024-08-15,3.44,3.52,3.38,3.5100,170813,59282600,2.06;2024-08-14,3.47,3.50,3.43,3.4500,90101,31149500,1.09;2024-08-13,3.52,3.53,3.42,3.4800,151638,52412900,1.83;2024-08-12,3.49,3.65,3.49,3.5400,236059,84443200,2.84;2024-08-09,3.48,3.53,3.43,3.4300,63440,22048700,0.76;2024-08-08,3.52,3.54,3.46,3.4800,105297,36768200,1.27;2024-08-07,3.56,3.59,3.49,3.5400,141241,50030500,1.70;2024-08-06,3.44,3.50,3.43,3.4900,118417,41059600,1.43;2024-08-05,3.51,3.58,3.39,3.3900,135312,47219500,1.63;2024-08-02,3.57,3.61,3.52,3.5200,94992,33833700,1.14;2024-08-01,3.58,3.61,3.54,3.5700,94734,33876200,1.14;2024-07-31,3.51,3.59,3.48,3.5800,106719,37963800,1.29;2024-07-30,3.47,3.52,3.46,3.5100,70687,24701600,0.85;2024-07-29,3.48,3.51,3.44,3.4700,61586,21345800,0.74;2024-07-26,3.44,3.48,3.42,3.4800,81679,28288100,0.98;2024-07-25,3.33,3.47,3.31,3.4100,80136,27335700,0.97;2024-07-24,3.44,3.49,3.37,3.3700,88951,30326700,1.07;2024-07-23,3.51,3.59,3.46,3.4600,74660,26336500,0.90;2024-07-22,3.48,3.53,3.47,3.5200,62673,21975500,0.76;2024-07-19,3.51,3.53,3.44,3.4700,82567,28771800,0.99;2024-07-18,3.54,3.56,3.46,3.5100,89139,31211700,1.07;2024-07-17,3.58,3.67,3.57,3.5800,99845,35971800,1.20;2024-07-16,3.54,3.59,3.53,3.5700,64706,23037200,0.78;2024-07-15,3.65,3.66,3.55,3.5600,93065,33367300,1.12;2024-07-12,3.72,3.74,3.66,3.6600,109982,40600900,1.32;2024-07-11,3.67,3.72,3.62,3.7100,136001,50081700,1.64;2024-07-10,3.62,3.68,3.56,3.5700,101352,36624400,1.22;2024-07-09,3.62,3.67,3.44,3.6600,158906,56650600,1.91;2024-07-08,3.75,3.78,3.60,3.6100,114187,41793400,1.38;2024-07-05,3.75,3.80,3.67,3.7900,83026,31201000,1.00;2024-07-04,3.82,3.87,3.73,3.7400,102762,38820000,1.24;2024-07-03,3.93,3.95,3.85,3.8500,116561,45172200,1.40;2024-07-02,3.93,3.98,3.91,3.9200,200852,79113400,2.42;2024-07-01,3.75,4.22,3.73,4.0000,317099,126683600,3.82;2024-06-28,3.67,3.84,3.67,3.7700,137598,51929900,1.66;2024-06-27,3.70,3.88,3.66,3.7200,150191,56545400,1.81;2024-06-26,3.62,3.73,3.54,3.7100,126562,45880000,1.52;2024-06-25,3.69,3.77,3.64,3.6500,112826,41474300,1.36;2024-06-24,3.68,3.90,3.60,3.7300,169850,64142500,2.05;2024-06-21,3.70,3.80,3.70,3.7300,102690,38480900,1.24;2024-06-20,3.81,3.85,3.69,3.6900,140217,52544800,1.69;2024-06-19,3.88,3.90,3.81,3.8400,122669,47202500,1.48;2024-06-18,3.89,3.92,3.85,3.9000,131239,50963400,1.58;2024-06-17,3.93,3.98,3.86,3.8900,138427,54238000,1.67;2024-06-14,3.95,4.07,3.91,3.9900,191935,76933600,2.31;2024-06-13,3.84,4.05,3.84,3.9800,224467,89153600,2.70;2024-06-12,3.78,3.90,3.77,3.8700,141489,54514300,1.70;2024-06-11,3.77,3.81,3.69,3.8100,125028,47056800,1.51;2024-06-07,3.72,3.82,3.70,3.7700,152346,57248400,1.84;2024-06-06,3.84,3.91,3.67,3.6800,267176,100297100,3.22;2024-06-05,4.06,4.06,3.86,3.8600,226252,89338200,2.73;2024-06-04,3.98,4.13,3.90,4.0900,284160,114161900,3.42;2024-06-03,4.19,4.21,3.98,4.0300,358536,145060000,4.32;2024-05-31,4.34,4.36,4.17,4.2400,467579,198684000,5.65;2024-05-30,4.71,4.80,4.42,4.4300,556222,252353300,6.73;2024-05-29,4.61,4.87,4.50,4.6500,729237,344001700,8.82;2024-05-28,4.48,4.84,4.40,4.7200,852125,393942000,10.30;2024-05-27,4.60,4.81,4.50,4.5900,723147,334326300,8.74;2024-05-24,4.38,4.98,4.38,4.7000,1002427,481470900,12.12