[{"seq":46865287,"ctime":1712592377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240409\/46865287.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u4e8b\u9879\u83b7\u5f97\u798f\u5efa\u7701\u4eba\u6c11\u653f\u5e9c\u56fd\u6709\u8d44\u4ea7\u76d1\u7763\u7ba1\u7406\u59d4\u5458\u4f1a\u6279\u590d\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600103,"type":"notice"},{"seq":46865281,"ctime":1712592377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240409\/46865281.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u516c\u793a\u60c5\u51b5\u8bf4\u660e\u53ca\u6838\u67e5\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600103,"type":"notice"},{"seq":656592043,"ctime":1712140007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240403\/656592043.shtml","title":"4\u67083\u65e5\u949b\u767d\u7c89\u4ea7\u4e1a\u94fe\u60c5\u62a5","source":"\u751f\u610f\u793e","stocks":600103,"type":"yidong"},{"seq":656526452,"ctime":1712017476,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656526452.shtml","title":"A\u80a1\u907f\u96f7\u9488\uff1a8\u8fde\u677f\u6c38\u60a6\u79d1\u6280\u5b9e\u63a7\u4eba\u88ab\u7acb\u6848\u8c03\u67e5","source":"\u91d1\u878d\u754c","stocks":600103,"type":"news"},{"seq":46686771,"ctime":1711987646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240402\/46686771.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600103,"type":"notice"},{"seq":46686767,"ctime":1711987538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240402\/46686767.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600103,"type":"notice"},{"seq":656287093,"ctime":1711415425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656287093.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa1144.94\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":600103,"type":"yidong"},{"seq":46065303,"ctime":1707321977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240208\/46065303.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600103,"type":"notice"},{"seq":46065317,"ctime":1707321977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240208\/46065317.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600103,"type":"notice"},{"seq":46065307,"ctime":1707321977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240208\/46065307.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600103,"type":"notice"},{"seq":46065293,"ctime":1707321977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240208\/46065293.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7ba1\u7406\u529e\u6cd5","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600103,"type":"notice"},{"seq":46065309,"ctime":1707321977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240208\/46065309.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600103,"type":"notice"},{"seq":46065299,"ctime":1707321977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240208\/46065299.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5b9e\u65bd\u8003\u6838\u7ba1\u7406\u529e\u6cd5","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600103,"type":"notice"},{"seq":46065337,"ctime":1707321642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240208\/46065337.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a\u798f\u5efa\u81f3\u7406\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u798f\u5efa\u7701\u9752\u5c71\u7eb8\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600103,"type":"notice"},{"seq":46065297,"ctime":1707321640,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240208\/46065297.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a\u4e0a\u6d77\u8363\u6b63\u4f01\u4e1a\u54a8\u8be2\u670d\u52a1\uff08\u96c6\u56e2\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u798f\u5efa\u7701\u9752\u5c71\u7eb8\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u4e4b\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600103,"type":"notice"},{"seq":654981728,"ctime":1707303439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654981728.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\u62df\u63a84107.9\u4e07\u80a1\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212","source":"\u667a\u901a\u8d22\u7ecf","stocks":600103,"type":"yidong"},{"seq":654779519,"ctime":1707095446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654779519.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa1917.41\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":600103,"type":"yidong"},{"seq":654481188,"ctime":1706224162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654481188.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\u9884\u8ba1\u53bb\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c11\u8d85\u4e09\u6210","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":600103,"type":"news"},{"seq":654437587,"ctime":1706139824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654437587.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u8d5b\u529b\u65af\u9884\u8ba12023\u5e74\u51c0\u4e8f\u635f21\u4ebf\u5143-27\u4ebf\u5143 \u540c\u6bd4\u51cf\u4e8f","source":"\u540c\u82b1\u987aC\u95fb","stocks":600103,"type":"news"},{"seq":45877611,"ctime":1706112442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240125\/45877611.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a\u5173\u4e8e2023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u51cf\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600103,"type":"notice"},{"seq":654412340,"ctime":1706088402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654412340.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a2023\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u9884\u51cf32%\u523045%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600103,"type":"yidong"},{"seq":654012328,"ctime":1704963699,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240111\/654012328.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u670811\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600103,"type":"yidong"},{"seq":653965423,"ctime":1704875488,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240110\/653965423.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u670810\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600103,"type":"yidong"},{"seq":653956241,"ctime":1704849030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240110\/653956241.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa658.64\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":600103,"type":"yidong"},{"seq":653928848,"ctime":1704794363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240109\/653928848.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a\u80a1\u4e1c\u51cf\u6301\u4e0d\u8d851%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600103,"type":"yidong"},{"seq":653922828,"ctime":1704787274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240109\/653922828.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u67089\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600103,"type":"yidong"},{"seq":653882383,"ctime":1704704473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653882383.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u67088\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600103,"type":"yidong"},{"seq":653840416,"ctime":1704441707,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240105\/653840416.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u67085\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600103,"type":"yidong"},{"seq":653569199,"ctime":1703670552,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653569199.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a\u51fa\u8d44\u53c2\u4e0e\u8bbe\u7acb\u798f\u5efa\u7701\u56fd\u8d44\u878d\u5408\u57fa\u91d1","source":"\u91d1\u878d\u754c","stocks":600103,"type":"news"},{"seq":652664497,"ctime":1701247110,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231129\/652664497.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a\u53d7\u8ba9\u4e09\u660e\u56fd\u6295\u6797\u4e1a\u96c6\u56e2\u6709\u9650\u516c\u53f834%\u80a1\u6743\u5e76\u5b8c\u6210\u51fa\u8d44","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600103,"type":"yidong"},{"seq":652413090,"ctime":1700570068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652413090.shtml","title":"\u9020\u7eb8\u884c\u4e1a\u65fa\u5b63\u91cc\u6380\u6da8\u4ef7\u6f6e \u591a\u7eb8\u79cd\u8ba2\u5355\u9971\u6ee1\u4f9b\u5e94\u7d27\u4fcf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600103,"type":"news"},{"seq":652038898,"ctime":1699518741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231109\/652038898.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67089\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600103,"type":"yidong"},{"seq":651997682,"ctime":1699434092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231108\/651997682.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67088\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600103,"type":"yidong"},{"seq":651955805,"ctime":1699347685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231107\/651955805.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67087\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600103,"type":"yidong"},{"seq":651913533,"ctime":1699261271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231106\/651913533.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67086\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600103,"type":"yidong"},{"seq":651864439,"ctime":1698998521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231103\/651864439.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67083\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600103,"type":"yidong"},{"seq":651830061,"ctime":1698919323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231102\/651830061.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67082\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600103,"type":"yidong"},{"seq":651780022,"ctime":1698827497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231101\/651780022.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67081\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600103,"type":"yidong"},{"seq":651739529,"ctime":1698742889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231031\/651739529.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670831\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600103,"type":"yidong"},{"seq":651696732,"ctime":1698654680,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231030\/651696732.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670830\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600103,"type":"yidong"},{"seq":651657431,"ctime":1698400932,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231027\/651657431.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670827\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600103,"type":"yidong"}]
2024-04-24,2.06,2.08,2.05,2.0700,159926,33024300,0.69;2024-04-23,2.06,2.08,2.05,2.0600,166383,34378300,0.72;2024-04-22,2.08,2.10,2.05,2.0700,190236,39521400,0.82;2024-04-19,2.06,2.11,2.06,2.0800,194462,40440700,0.84;2024-04-18,2.10,2.11,2.07,2.0800,249106,52038100,1.08;2024-04-17,1.98,2.09,1.98,2.0900,339767,69824400,1.47;2024-04-16,2.07,2.08,1.97,1.9800,390272,78768600,1.69;2024-04-15,2.12,2.15,2.04,2.0800,365929,76577200,1.59;2024-04-12,2.15,2.17,2.12,2.1300,237467,50849400,1.03;2024-04-11,2.14,2.19,2.14,2.1600,237210,51455600,1.03;2024-04-10,2.18,2.19,2.14,2.1600,327345,70828500,1.42;2024-04-09,2.15,2.21,2.14,2.2000,367638,80436800,1.59;2024-04-08,2.18,2.19,2.15,2.1500,212063,45914700,0.92;2024-04-03,2.19,2.19,2.16,2.1900,233408,50843000,1.01;2024-04-02,2.15,2.19,2.14,2.1900,404167,87840700,1.75;2024-04-01,2.12,2.15,2.11,2.1500,210617,44966700,0.91;2024-03-29,2.10,2.12,2.09,2.1200,160858,33885700,0.70;2024-03-28,2.07,2.12,2.07,2.1000,225352,47312000,0.98;2024-03-27,2.13,2.15,2.06,2.0700,297047,62519600,1.29;2024-03-26,2.14,2.16,2.10,2.1400,325532,69358900,1.41;2024-03-25,2.14,2.22,2.12,2.1500,448308,97612400,1.94;2024-03-22,2.19,2.19,2.13,2.1400,232109,49925500,1.01;2024-03-21,2.19,2.21,2.16,2.1900,246361,53829000,1.07;2024-03-20,2.17,2.19,2.15,2.1800,241754,52578000,1.05;2024-03-19,2.16,2.19,2.15,2.1600,286375,62141700,1.24;2024-03-18,2.15,2.17,2.14,2.1700,302486,65230300,1.31;2024-03-15,2.10,2.16,2.10,2.1500,329304,70277200,1.43;2024-03-14,2.11,2.14,2.09,2.1100,231716,49108200,1.00;2024-03-13,2.15,2.15,2.10,2.1200,217474,46148400,0.94;2024-03-12,2.12,2.15,2.11,2.1400,295837,63134900,1.28;2024-03-11,2.08,2.12,2.08,2.1200,202795,42615600,0.88;2024-03-08,2.10,2.10,2.06,2.0900,170390,35468500,0.74;2024-03-07,2.08,2.13,2.08,2.0900,261987,55060500,1.14;2024-03-06,2.06,2.10,2.05,2.0800,160832,33434700,0.70;2024-03-05,2.10,2.10,2.06,2.0600,218723,45432100,0.95;2024-03-04,2.14,2.14,2.08,2.1100,241546,50831400,1.05;2024-03-01,2.13,2.15,2.10,2.1400,236230,50247700,1.02;2024-02-29,2.09,2.15,2.08,2.1400,279133,59156100,1.21;2024-02-28,2.18,2.22,2.10,2.1000,445385,96346700,1.93;2024-02-27,2.13,2.19,2.12,2.1900,337881,72932600,1.47;2024-02-26,2.13,2.16,2.11,2.1400,295765,63247100,1.28;2024-02-23,2.10,2.14,2.10,2.1400,274877,58348400,1.19;2024-02-22,2.09,2.12,2.07,2.1100,251424,52758200,1.09;2024-02-21,2.06,2.14,2.05,2.0900,341285,71781500,1.48;2024-02-20,2.09,2.09,2.04,2.0700,250698,51808400,1.09;2024-02-19,2.07,2.10,2.04,2.1000,360252,74722000,1.56;2024-02-08,1.94,2.05,1.93,2.0400,334127,66727900,1.45;2024-02-07,1.95,1.97,1.90,1.9300,269180,51985200,1.17;2024-02-06,1.83,1.98,1.80,1.9500,278449,52281100,1.21;2024-02-05,1.97,1.98,1.82,1.8600,328563,62113900,1.42;2024-02-02,2.05,2.08,1.93,2.0000,237472,47769800,1.03;2024-02-01,2.08,2.10,2.03,2.0500,175671,36234900,0.76;2024-01-31,2.15,2.16,2.08,2.0900,217328,45918200,0.94;2024-01-30,2.21,2.22,2.15,2.1500,159705,34888800,0.69;2024-01-29,2.27,2.28,2.20,2.2100,202720,45287600,0.88;2024-01-26,2.24,2.29,2.24,2.2700,248921,56492900,1.08;2024-01-25,2.18,2.25,2.17,2.2500,262214,58243500,1.14;2024-01-24,2.15,2.20,2.12,2.1900,227989,49345900,0.99;2024-01-23,2.10,2.15,2.07,2.1400,166132,35114900,0.72;2024-01-22,2.22,2.23,2.08,2.1100,206474,44660700,0.90;2024-01-19,2.25,2.27,2.23,2.2300,103263,23211600,0.45;2024-01-18,2.28,2.28,2.18,2.2500,215991,47951800,0.94;2024-01-17,2.32,2.33,2.28,2.2800,120364,27757200,0.52;2024-01-16,2.33,2.34,2.30,2.3200,142979,33082900,0.62;2024-01-15,2.34,2.35,2.32,2.3300,108929,25409900,0.47;2024-01-12,2.35,2.38,2.33,2.3400,120715,28455800,0.52;2024-01-11,2.32,2.36,2.31,2.3500,131909,30881600,0.57;2024-01-10,2.32,2.34,2.30,2.3200,138800,32239100,0.60;2024-01-09,2.33,2.36,2.32,2.3400,98563,23104000,0.43;2024-01-08,2.35,2.36,2.33,2.3300,103807,24292700,0.45;2024-01-05,2.39,2.40,2.35,2.3600,150018,35672000,0.65;2024-01-04,2.42,2.42,2.38,2.3900,160283,38349000,0.70;2024-01-03,2.40,2.45,2.40,2.4200,210346,50894100,0.91;2024-01-02,2.39,2.42,2.38,2.4100,169626,40826400,0.74;2023-12-29,2.36,2.40,2.36,2.3900,163767,39034600,0.71;2023-12-28,2.33,2.38,2.32,2.3600,135441,31901700,0.59;2023-12-27,2.32,2.34,2.30,2.3300,100690,23376800,0.44;2023-12-26,2.34,2.34,2.31,2.3200,123623,28719200,0.54;2023-12-25,2.35,2.36,2.33,2.3400,85657,20089300,0.37;2023-12-22,2.38,2.39,2.35,2.3600,121264,28697000,0.53;2023-12-21,2.35,2.39,2.33,2.3800,167988,39700200,0.73;2023-12-20,2.39,2.39,2.36,2.3700,118620,28163000,0.51;2023-12-19,2.39,2.40,2.37,2.3800,125360,29856100,0.54;2023-12-18,2.43,2.43,2.38,2.3900,218726,52596300,0.95;2023-12-15,2.46,2.47,2.43,2.4400,214845,52481500,0.93;2023-12-14,2.45,2.49,2.44,2.4600,274581,67744700,1.19;2023-12-13,2.42,2.51,2.42,2.4500,425075,104824200,1.84;2023-12-12,2.41,2.44,2.40,2.4300,233279,56488500,1.01;2023-12-11,2.43,2.44,2.37,2.4200,356256,85300000,1.54;2023-12-08,2.41,2.47,2.41,2.4500,371168,90617000,1.61;2023-12-07,2.42,2.43,2.41,2.4200,157983,38215300,0.69;2023-12-06,2.42,2.46,2.41,2.4300,152579,37159800,0.66;2023-12-05,2.46,2.47,2.42,2.4200,202025,49371400,0.88;2023-12-04,2.45,2.48,2.44,2.4700,187938,46293900,0.82;2023-12-01,2.44,2.46,2.42,2.4500,175666,42960500,0.76;2023-11-30,2.43,2.45,2.40,2.4400,214633,51999600,0.93;2023-11-29,2.47,2.47,2.42,2.4200,229585,56050300,1.00;2023-11-28,2.47,2.48,2.46,2.4700,203734,50319200,0.88;2023-11-27,2.50,2.50,2.46,2.4700,243455,60249900,1.06;2023-11-24,2.53,2.54,2.49,2.5100,283630,71217300,1.23;2023-11-23,2.55,2.55,2.51,2.5300,358066,90594300,1.55;2023-11-22,2.54,2.61,2.53,2.5600,545373,140275100,2.37;2023-11-21,2.52,2.60,2.51,2.5500,802606,205601100,3.48;2023-11-20,2.50,2.53,2.48,2.5300,334552,83841600,1.45;2023-11-17,2.48,2.50,2.47,2.4900,164943,40929900,0.72;2023-11-16,2.49,2.51,2.47,2.4800,213931,53226100,0.93;2023-11-15,2.50,2.51,2.48,2.5000,242838,60622700,1.05;2023-11-14,2.48,2.49,2.46,2.4800,182342,45099800,0.79;2023-11-13,2.46,2.48,2.46,2.4800,173605,42929300,0.75;2023-11-10,2.45,2.47,2.43,2.4600,185367,45365200,0.80;2023-11-09,2.47,2.50,2.45,2.4500,201411,49720300,0.87;2023-11-08,2.51,2.51,2.46,2.4800,292388,72586400,1.27;2023-11-07,2.48,2.52,2.46,2.5000,329561,82030900,1.43;2023-11-06,2.46,2.49,2.45,2.4900,289414,71555900,1.26;2023-11-03,2.41,2.47,2.41,2.4400,262662,64236700,1.14;2023-11-02,2.43,2.46,2.41,2.4100,224696,54708700,0.97;2023-11-01,2.44,2.45,2.42,2.4300,121700,29661800,0.53;2023-10-31,2.47,2.48,2.42,2.4300,198229,48421300,0.86;2023-10-30,2.44,2.48,2.43,2.4700,201410,49665400,0.87;2023-10-27,2.41,2.46,2.40,2.4500,255633,62399800,1.11;2023-10-26,2.42,2.43,2.38,2.4300,184144,44249500,0.80