[{"seq":663387519,"ctime":1731289525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663387519.shtml","title":"*ST\u535a\u4fe1\u5f55\u5f975\u59294\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600083,"type":"yidong"},{"seq":663341682,"ctime":1731056413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663341682.shtml","title":"*ST\u535a\u4fe111\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":663329735,"ctime":1731030330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663329735.shtml","title":"*ST\u535a\u4fe1\u5f55\u5f974\u59293\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600083,"type":"yidong"},{"seq":663290042,"ctime":1730966133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663290042.shtml","title":"*ST\u535a\u4fe111\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600083,"type":"yidong"},{"seq":663222643,"ctime":1730811611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663222643.shtml","title":"\u4f4e\u4e8e5\u4ebf\u5e02\u503c\u9000\u5e02\u8b66\u62a5\u518d\u5ea6\u62c9\u54cd\uff0c\u591a\u5bb6\u516c\u53f8\u9762\u4e34\u5927\u8003","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600083,"type":"news"},{"seq":663218989,"ctime":1730808257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663218989.shtml","title":"\u5f3a\u5236\u9000\u5e02\u89c4\u5219\u5b9e\u65bd\u65b0\u6807\u51c6 \u8fd9\u4e9b\u516c\u53f8\u9000\u5e02\u98ce\u9669\u52a0\u5927","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600083,"type":"news"},{"seq":663195925,"ctime":1730797207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663195925.shtml","title":"*ST\u535a\u4fe111\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":663186478,"ctime":1730776519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663186478.shtml","title":"*ST\u535a\u4fe1\u6f14\u7ece\u201c\u5730\u5929\u677f\u201d\u8d70\u52bf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600083,"type":"yidong"},{"seq":663174650,"ctime":1730729873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663174650.shtml","title":"\u5e02\u503c\u9000\u5e02\u65b0\u89c4\u6b63\u5f0f\u5b9e\u65bd\u672a\u6ee1\u4e00\u5468 \u4e24\u516c\u53f8\u76f8\u7ee7\u62c9\u54cd\u9000\u5e02\u98ce\u9669\u201c\u8b66\u62a5\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":600083,"type":"news"},{"seq":663174054,"ctime":1730728322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663174054.shtml","title":"\u3010e\u516c\u53f8\u89c2\u5bdf\u3011\u9996\u4e2a\u201c5\u4ebf\u5e02\u503c\u201d\u9000\u5e02\u8b66\u62a5\u62c9\u54cd \u8d44\u91d1\u626c\u5f03\u9a8c\u8bc1\u5e02\u573a\u65b0\u8003\u91cf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600083,"type":"news"},{"seq":663169182,"ctime":1730722665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663169182.shtml","title":"\u4f83\u80a1\uff1a\u4e0d\u8981\u8c6a\u8d4c*ST\u535a\u4fe1\u4fdd\u58f3","source":"\u5317\u4eac\u5546\u62a5","stocks":600083,"type":"yidong"},{"seq":663151417,"ctime":1730714349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663151417.shtml","title":"*ST\u535a\u4fe1\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u591a\u9879\u98ce\u9669\u63d0\u793a","source":"\u91d1\u878d\u754c","stocks":600083,"type":"news"},{"seq":663124361,"ctime":1730652050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663124361.shtml","title":"\u5e02\u503c\u9000\u5e02\u65b0\u89c4\u663e\u6548 *ST\u535a\u4fe1\u6210\u9996\u5bb6\u63d0\u793a\u98ce\u9669A\u80a1\u516c\u53f8","source":"\u8bc1\u5238\u65e5\u62a5","stocks":600083,"type":"news"},{"seq":663114151,"ctime":1730474592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663114151.shtml","title":"\u9996\u5bb6\uff01\u6216\u56e0\u5e02\u503c\u4f4e\u4e8e5\u4ebf\u9000\u5e02\uff01\u591a\u5bb6\u516c\u53f8\u4e5f\u6709\u98ce\u9669","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600083,"type":"news"},{"seq":663114145,"ctime":1730474570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663114145.shtml","title":"\u5e02\u503c\u9000\u5e02\u65b0\u6807\u201c\u53d1\u5a01\u201d\uff0c\u9996\u5bb6\u63d0\u793a\u98ce\u9669A\u80a1\u516c\u53f8\u6765\u4e86","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u80e1\u534e\u96c4","stocks":600083,"type":"news"},{"seq":663108819,"ctime":1730464846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663108819.shtml","title":"*ST\u535a\u4fe1\uff1a\u80a1\u7968\u53ef\u80fd\u56e0\u5e02\u503c\u4f4e\u4e8e5\u4ebf\u5143\u800c\u7ec8\u6b62\u4e0a\u5e02","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600083,"type":"news"},{"seq":49721561,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49721561.shtml","title":"*ST\u535a\u4fe1\uff1a*ST\u535a\u4fe12024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600083,"type":"notice"},{"seq":663002240,"ctime":1730294554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/663002240.shtml","title":"\u5e02\u503c\u9000\u5e02\u6807\u51c6\u63d0\u5347\u81f35\u4ebf\u5143\uff0c\u8fd9\u51e0\u5bb6\u4e0a\u5e02\u516c\u53f8\u9000\u5e02\u98ce\u9669\u52a0\u5927","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":600083,"type":"news"},{"seq":662914839,"ctime":1730192408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662914839.shtml","title":"*ST\u535a\u4fe110\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":662862002,"ctime":1730106008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662862002.shtml","title":"*ST\u535a\u4fe110\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":662425000,"ctime":1728982808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662425000.shtml","title":"*ST\u535a\u4fe110\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":661466335,"ctime":1725526808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661466335.shtml","title":"*ST\u535a\u4fe109\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":661392752,"ctime":1725354009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661392752.shtml","title":"*ST\u535a\u4fe109\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":661352804,"ctime":1725267607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661352804.shtml","title":"*ST\u535a\u4fe109\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":661191996,"ctime":1724764120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661191996.shtml","title":"\u4e0a\u4ea4\u6240\u516c\u5f00\u8c34\u8d23\uff0c\u8bc1\u76d1\u4f1a\u4e5f\u51fa\u624b\u4e86","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5b89\u66fc","stocks":600083,"type":"news"},{"seq":661118870,"ctime":1724641577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661118870.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011*ST\u535a\u4fe1\u6536\u5230\u8b66\u793a\u51fd \u8fd9\u4e00\u533a\u95f4\u4e70\u5165\u5e76\u6301\u80a1\u7684\u6295\u8d44\u8005\u53ef\u62a5\u540d\u7ef4\u6743","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600083,"type":"news"},{"seq":661037364,"ctime":1724317206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661037364.shtml","title":"*ST\u535a\u4fe108\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":660782395,"ctime":1723626004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660782395.shtml","title":"*ST\u535a\u4fe108\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":660615165,"ctime":1723115587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660615165.shtml","title":"ST\u677f\u5757\u8fd1\u4e00\u4e2a\u6708\u5927\u9762\u79ef\u6da8\u505c\uff0c\u662f\u8d5a\u94b1\u6548\u5e94\u8fd8\u662f\u96c6\u4f53\u201c\u6551\u8d4e\u201d","source":"\u534e\u590f\u65f6\u62a5","author":"\u80e1\u91d1\u534e","stocks":600083,"type":"news"},{"seq":660602891,"ctime":1723107608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660602891.shtml","title":"*ST\u535a\u4fe108\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":660517000,"ctime":1722934809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240806\/660517000.shtml","title":"*ST\u535a\u4fe108\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":660377207,"ctime":1722502811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660377207.shtml","title":"*ST\u535a\u4fe108\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":660311576,"ctime":1722348170,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660311576.shtml","title":"*ST\u535a\u4fe1\u9677\u5de8\u989d\u8865\u507f\u98ce\u6ce2\uff0c\u4e0a\u4ea4\u6240\u516c\u5f00\u8c34\u8d23\uff0c\u8463\u79d8\u8f9e\u804c","source":"\u65b0\u534e\u65e5\u62a5\u8d22\u7ecf","stocks":600083,"type":"news"},{"seq":660290122,"ctime":1722330010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660290122.shtml","title":"*ST\u535a\u4fe107\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":660278092,"ctime":1722303011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660278092.shtml","title":"*ST\u535a\u4fe1\uff1a\u80e1\u5efa\u51ef\u8f9e\u4efb\u8463\u79d8\u804c\u52a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600083,"type":"news"},{"seq":660108903,"ctime":1721811606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660108903.shtml","title":"*ST\u535a\u4fe107\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":660020746,"ctime":1721638809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660020746.shtml","title":"*ST\u535a\u4fe107\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":659889185,"ctime":1721206806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659889185.shtml","title":"*ST\u535a\u4fe107\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":659847222,"ctime":1721120407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659847222.shtml","title":"*ST\u535a\u4fe107\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":659715813,"ctime":1720688407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659715813.shtml","title":"*ST\u535a\u4fe107\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":48416153,"ctime":1720627643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48416153.shtml","title":"*ST\u535a\u4fe1\uff1a*ST\u535a\u4fe12024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600083,"type":"notice"},{"seq":659513781,"ctime":1720103831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659513781.shtml","title":"\u51c0\u8d44\u4ea7\u201c\u53d8\u8138\u201d\u906d\u516c\u5f00\u8c34\u8d23\uff0c*ST\u535a\u4fe1\u591a\u91cd\u56f0\u5883\u5982\u4f55\u7834\u89e3","source":"\u534e\u590f\u65f6\u62a5","author":"\u9f50\u840c","stocks":600083,"type":"yidong"},{"seq":659469584,"ctime":1720012022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659469584.shtml","title":"\u4fe1\u62ab\u4e0d\u51c6\u786e\u4e0d\u53ca\u65f6 *ST\u535a\u4fe1\u7b49\u516c\u53f8\u88ab\u8c34\u8d23\u6216\u8b66\u793a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600083,"type":"news"},{"seq":659426409,"ctime":1719929189,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659426409.shtml","title":"\u672a\u5728\u4e1a\u7ee9\u9884\u544a\u4e2d\u62ab\u9732\u51c0\u8d44\u4ea7\u201c\u53d8\u8138\u201d *ST\u535a\u4fe1\u591a\u540d\u9ad8\u7ba1\u88ab\u516c\u5f00\u8c34\u8d23","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600083,"type":"yidong"},{"seq":659401236,"ctime":1719906703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659401236.shtml","title":"*ST\u535a\u4fe107\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600083,"type":"yidong"},{"seq":659043760,"ctime":1718885565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659043760.shtml","title":"*ST\u535a\u4fe1\u751f\u4ea7\u7ecf\u8425\u9677\u5165\u56f0\u5883 \u63a7\u80a1\u5b50\u516c\u53f8\u8bc9\u8bbc\u7f20\u8eab","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600083,"type":"news"},{"seq":658981460,"ctime":1718787607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658981460.shtml","title":"*ST\u535a\u4fe106\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":658979159,"ctime":1718785515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658979159.shtml","title":"*ST\u535a\u4fe1\uff1a\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a \u751f\u4ea7\u7ecf\u8425\u5b58\u5728\u98ce\u9669","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600083,"type":"news"},{"seq":658936898,"ctime":1718701208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658936898.shtml","title":"*ST\u535a\u4fe106\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":658746953,"ctime":1718182812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658746953.shtml","title":"*ST\u535a\u4fe106\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"},{"seq":658176461,"ctime":1716541206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658176461.shtml","title":"*ST\u535a\u4fe105\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600083,"type":"yidong"}]

2024-11-25,2.25,2.29,2.18,2.2700,121451,26931000,5.33;2024-11-22,2.36,2.42,2.29,2.2900,158680,36964000,6.96;2024-11-21,2.43,2.45,2.41,2.4100,237798,57475100,10.43;2024-11-20,2.44,2.65,2.44,2.5400,329340,82190000,14.45;2024-11-19,2.57,2.57,2.57,2.5700,42961,11041000,1.88;2024-11-18,2.68,2.70,2.60,2.7000,185383,49844900,8.13;2024-11-15,2.52,2.57,2.47,2.5700,290273,73876600,12.73;2024-11-14,2.31,2.45,2.31,2.4500,123668,29845100,5.42;2024-11-13,2.34,2.46,2.31,2.3300,239629,56176300,10.51;2024-11-12,2.59,2.59,2.35,2.4300,381340,93974200,16.73;2024-11-11,2.46,2.47,2.43,2.4700,69180,17027200,3.03;2024-11-08,2.31,2.35,2.31,2.3500,68578,16073200,3.01;2024-11-07,2.08,2.24,2.04,2.2400,197637,43341300,8.67;2024-11-06,2.05,2.16,2.05,2.1300,260151,54090700,11.41;2024-11-05,1.96,2.16,1.96,2.1600,312436,64052900,13.70;2024-11-04,2.06,2.06,2.06,2.0600,15387,3169700,0.67;2024-11-01,2.17,2.17,2.17,2.1700,22142,4804800,0.97;2024-10-31,2.37,2.37,2.28,2.2800,104114,23862500,4.57;2024-10-30,2.44,2.44,2.20,2.4000,261525,61887200,11.47;2024-10-29,2.32,2.32,2.25,2.3200,72570,16803800,3.18;2024-10-28,2.12,2.21,2.09,2.2100,112063,24458300,4.92;2024-10-25,2.05,2.16,2.05,2.1000,138973,29092200,6.10;2024-10-24,2.01,2.11,1.99,2.0900,154592,32082700,6.78;2024-10-23,1.95,2.03,1.95,2.0100,84204,16824200,3.69;2024-10-22,1.90,1.97,1.89,1.9600,64053,12445000,2.81;2024-10-21,1.93,1.96,1.87,1.9200,97658,18632600,4.28;2024-10-18,1.96,2.02,1.93,1.9600,83075,16386500,3.64;2024-10-17,2.03,2.06,1.96,1.9700,86463,17275800,3.79;2024-10-16,2.00,2.10,1.97,2.0500,129530,26456600,5.68;2024-10-15,1.90,2.01,1.85,2.0100,131750,25821600,5.78;2024-10-14,1.95,1.95,1.87,1.9100,67273,12831400,2.95;2024-10-11,1.87,2.00,1.84,1.8700,103953,20034400,4.56;2024-10-10,1.99,1.99,1.91,1.9100,108771,20856300,4.77;2024-10-09,2.09,2.10,2.01,2.0100,136882,27645500,6.00;2024-10-08,2.32,2.32,2.11,2.1200,252584,55431900,11.08;2024-09-30,2.14,2.25,2.14,2.2200,204347,44777700,8.96;2024-09-27,2.13,2.17,2.12,2.1500,72128,15459800,3.16;2024-09-26,2.07,2.16,2.06,2.1500,88366,18783800,3.88;2024-09-25,2.15,2.15,2.10,2.1400,109053,23319100,4.78;2024-09-24,2.03,2.06,1.99,2.0500,39667,8033000,1.74;2024-09-23,2.08,2.08,2.00,2.0100,44212,8993700,1.94;2024-09-20,2.07,2.11,2.03,2.0800,40917,8456600,1.79;2024-09-19,1.99,2.07,1.99,2.0600,35649,7288800,1.56;2024-09-18,1.99,2.08,1.98,2.0100,43049,8702900,1.89;2024-09-13,2.13,2.13,2.02,2.0300,70990,14586600,3.11;2024-09-12,2.10,2.18,2.08,2.1300,59886,12799400,2.63;2024-09-11,2.10,2.15,2.05,2.0800,47746,9978700,2.09;2024-09-10,2.19,2.24,2.08,2.1300,66878,14325600,2.93;2024-09-09,2.30,2.30,2.19,2.1900,93849,20763000,4.12;2024-09-06,2.33,2.42,2.26,2.3100,111500,26092500,4.89;2024-09-05,2.15,2.34,2.12,2.3400,130992,29448100,5.75;2024-09-04,2.43,2.47,2.23,2.2300,167436,38906400,7.34;2024-09-03,2.30,2.35,2.27,2.3500,37074,8617500,1.63;2024-09-02,2.10,2.24,2.09,2.2400,142103,31255500,6.23;2024-08-30,2.05,2.15,2.04,2.1300,104964,22344000,4.60;2024-08-29,2.07,2.09,1.99,2.0500,52389,10699400,2.30;2024-08-28,2.06,2.14,1.99,2.0600,68408,14146300,3.00;2024-08-27,1.96,2.06,1.96,2.0400,62398,12532000,2.74;2024-08-26,2.02,2.12,2.00,2.0100,61871,12598100,2.71;2024-08-23,2.25,2.25,2.10,2.1100,86094,18862600,3.78;2024-08-22,2.16,2.16,2.16,2.1600,22369,4831700,0.98;2024-08-21,2.07,2.10,1.96,2.0600,48097,9685000,2.11;2024-08-20,2.10,2.15,2.03,2.0500,46802,9721500,2.05;2024-08-19,2.04,2.12,2.01,2.0800,57450,11879700,2.52;2024-08-16,2.15,2.19,2.06,2.0700,91293,19187900,4.00;2024-08-15,2.22,2.25,2.17,2.1700,111469,24327500,4.89;2024-08-14,2.15,2.28,2.14,2.2800,108658,24480700,4.77;2024-08-13,2.11,2.28,2.11,2.1700,101385,22068900,4.45;2024-08-12,2.22,2.27,2.22,2.2200,45722,10172200,2.01;2024-08-09,2.39,2.57,2.34,2.3400,204603,49844800,8.97;2024-08-08,2.46,2.46,2.31,2.4600,219854,53526000,9.64;2024-08-07,2.32,2.34,2.30,2.3400,26152,6087100,1.15;2024-08-06,2.14,2.23,2.10,2.2300,94550,20739300,4.15;2024-08-05,2.05,2.18,1.99,2.1200,119583,25249400,5.25;2024-08-02,2.07,2.14,2.04,2.0800,102135,21407500,4.48;2024-08-01,1.96,2.09,1.96,2.0900,112005,23048600,4.91;2024-07-31,2.08,2.12,1.99,1.9900,122021,24974100,5.35;2024-07-30,1.94,2.03,1.94,2.0300,78162,15602700,3.43;2024-07-29,1.90,1.98,1.86,1.9300,76415,14665800,3.35;2024-07-26,1.98,2.02,1.95,1.9500,116712,22937400,5.12;2024-07-25,2.12,2.20,2.00,2.0500,214261,44031800,9.40;2024-07-24,2.01,2.11,2.01,2.1100,163409,34307300,7.17;2024-07-23,2.08,2.08,1.95,2.0100,163542,33306800,7.17;2024-07-22,1.98,1.98,1.95,1.9800,36898,7298300,1.62;2024-07-19,1.80,1.89,1.76,1.8900,39325,7300300,1.72;2024-07-18,1.73,1.80,1.62,1.8000,148649,25717700,6.52;2024-07-17,1.71,1.71,1.71,1.7100,8870,1516800,0.39;2024-07-16,1.57,1.63,1.57,1.6300,30741,4975800,1.35;2024-07-15,1.54,1.61,1.52,1.5500,75955,11899300,3.33;2024-07-12,1.51,1.60,1.50,1.5400,85793,13344400,3.76;2024-07-11,1.43,1.52,1.43,1.5200,93659,13926100,4.11;2024-07-10,1.53,1.53,1.45,1.4500,62220,9145000,2.73;2024-07-09,1.54,1.59,1.53,1.5300,100754,15493400,4.42;2024-07-08,1.64,1.66,1.61,1.6100,45202,7318400,1.98;2024-07-05,1.61,1.71,1.61,1.6900,90001,14855300,3.95;2024-07-04,1.76,1.79,1.69,1.6900,60545,10444500,2.66;2024-07-03,1.71,1.82,1.71,1.7800,118352,20944500,5.19;2024-07-02,1.64,1.75,1.64,1.7500,111847,19381900,4.91;2024-07-01,1.64,1.67,1.56,1.6700,98677,15923200,4.33;2024-06-28,1.68,1.74,1.64,1.6400,99949,16835400,4.38;2024-06-27,1.81,1.89,1.72,1.7300,97698,17470600,4.29;2024-06-26,1.83,1.86,1.77,1.8100,73776,13217200,3.24;2024-06-25,1.86,1.89,1.86,1.8600,91023,16964900,3.99;2024-06-24,1.99,2.00,1.96,1.9600,40299,7915300,1.77;2024-06-21,2.06,2.12,2.06,2.0600,101757,21039900,4.46;2024-06-20,2.25,2.28,2.17,2.1700,68839,15222200,3.02;2024-06-19,2.20,2.28,2.13,2.2800,115730,25762100,5.08;2024-06-18,2.07,2.17,2.07,2.1700,94673,20270400,4.15;2024-06-17,2.05,2.13,2.04,2.0700,62955,13101000,2.76;2024-06-14,2.05,2.15,2.04,2.1000,74996,15726100,3.29;2024-06-13,2.20,2.22,2.08,2.0800,144243,30903500,6.33;2024-06-12,2.04,2.15,2.02,2.1500,82692,17621200,3.63;2024-06-11,2.01,2.09,1.93,2.0500,117168,23550600,5.14;2024-06-07,1.99,2.12,1.96,2.0300,157492,31476300,6.91;2024-06-06,2.15,2.19,2.06,2.0600,77352,16161500,3.39;2024-06-05,2.15,2.32,2.15,2.1700,160573,35372500,7.04;2024-06-04,2.31,2.33,2.26,2.2600,25712,5838900,1.13;2024-06-03,2.45,2.56,2.38,2.3800,100476,24541500,4.41;2024-05-31,2.51,2.74,2.51,2.5100,153990,39607200,6.75;2024-05-30,2.65,2.71,2.64,2.6400,41925,11089400,1.84;2024-05-29,2.86,2.88,2.78,2.7800,91798,25603800,4.03;2024-05-28,3.01,3.02,2.93,2.9300,123320,36306800,5.41;2024-05-27,3.15,3.21,3.03,3.0800,180280,56462600,7.91