[{"seq":663398853,"ctime":1731315622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663398853.shtml","title":"*ST\u6d77\u8d8a11\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600387,"type":"yidong"},{"seq":663294150,"ctime":1730970024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663294150.shtml","title":"*ST\u6d77\u8d8a11\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600387,"type":"yidong"},{"seq":663175580,"ctime":1730733177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663175580.shtml","title":"\u6d77\u8d8a\u80fd\u6e90\u5f52\u6bcd\u51c0\u5229\u964d94.58% \u4e24\u8463\u4e8b\u201c\u5f03\u6743\u201d\u4e09\u5b63\u62a5","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600387,"type":"news"},{"seq":663046751,"ctime":1730374010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663046751.shtml","title":"*ST\u6d77\u8d8a\u4e24\u8463\u4e8b\u5bf9\u4e09\u5b63\u62a5\u6295\u5f03\u6743\u7968 \u516c\u53f8\uff1a\u5c0a\u91cd\u610f\u89c1 \u4f1a\u63a8\u8fdb\u843d\u5b9e\u76f8\u5173\u540e\u7eed\u5de5\u4f5c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600387,"type":"news"},{"seq":49724737,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49724737.shtml","title":"*ST\u6d77\u8d8a\uff1a\u6d77\u8d8a\u80fd\u6e902024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600387,"type":"notice"},{"seq":663003799,"ctime":1730296942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/663003799.shtml","title":"\u94dc\u5ddd\u5e02\u526f\u5e02\u957f\u6768\u78ca\u4e00\u884c\u8385\u4e34\u6d77\u8d8a\u80fd\u6e90\u89c6\u5bdf\u8c03\u7814","source":"\u6d77\u8d8a\u80fd\u6e90\u5b98\u5fae","author":"\u4e13\u4e1a\u7684","stocks":600387,"type":"yidong"},{"seq":662904669,"ctime":1730172799,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662904669.shtml","title":"\u6d77\u8d8a\u80fd\u6e90\uff1a\u79ef\u6781\u63a8\u8fdb\u98ce\u9669\u5316\u89e3\u53ca\u94dc\u5ddd\u6d77\u8d8a\u6280\u6539\u76f8\u5173\u5de5\u4f5c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600387,"type":"yidong"},{"seq":662108153,"ctime":1727686902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662108153.shtml","title":"*ST\u6d77\u8d8a09\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600387,"type":"yidong"},{"seq":662013032,"ctime":1727348918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/662013032.shtml","title":"*ST\u6d77\u8d8a\uff1a\u8463\u4e8b\u957f\u4e0e\u8d22\u52a1\u526f\u603b\u76d1\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600387,"type":"yidong"},{"seq":661801982,"ctime":1726736403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661801982.shtml","title":"*ST\u6d77\u8d8a09\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600387,"type":"yidong"},{"seq":661447205,"ctime":1725454182,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661447205.shtml","title":"\u66b4\u8dcc\uff01\u6cb9\u4ef7\u8dcc\u783470\u7f8e\u5143","source":"\u5238\u5546\u4e2d\u56fd","author":"\u957f\u7559","stocks":600387,"type":"news"},{"seq":661377626,"ctime":1725302874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661377626.shtml","title":"\u6216\u6295\u51fa\u5f03\u6743\u7968\u3001\u53cd\u5bf9\u7968 \u6216\u65e0\u6cd5\u51fa\u5177\u610f\u89c1 13\u5bb6A\u80a1\u516c\u53f8\u534a\u5e74\u62a5\u672a\u83b7\u5168\u90e8\u8463\u4e8b\u8ba4\u53ef","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600387,"type":"news"},{"seq":49004503,"ctime":1724774848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/49004503.shtml","title":"*ST\u6d77\u8d8a\uff1a\u6d77\u8d8a\u80fd\u6e90\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600387,"type":"notice"},{"seq":49004471,"ctime":1724774741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/49004471.shtml","title":"*ST\u6d77\u8d8a\uff1a\u6d77\u8d8a\u80fd\u6e90\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600387,"type":"notice"},{"seq":661169971,"ctime":1724749202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661169971.shtml","title":"*ST\u6d77\u8d8a08\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600387,"type":"yidong"},{"seq":661126648,"ctime":1724662804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661126648.shtml","title":"*ST\u6d77\u8d8a08\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600387,"type":"yidong"},{"seq":660232401,"ctime":1722209484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660232401.shtml","title":"\u9655\u6587\u6295\u96c6\u56e2\u5230\u8bbf\u6d77\u8d8a\u521b\u6295\uff0c\u5171\u63a8\u52a1\u5b9e\u5408\u4f5c","source":"\u6d77\u8d8a\u80fd\u6e90\u5b98\u5fae","author":"\u4e13\u4e1a\u7684","stocks":600387,"type":"yidong"},{"seq":659972225,"ctime":1721378330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659972225.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-2.41% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.78%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600387,"type":"yidong"},{"seq":659715746,"ctime":1720688403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659715746.shtml","title":"*ST\u6d77\u8d8a07\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600387,"type":"yidong"},{"seq":659532726,"ctime":1720170003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659532726.shtml","title":"*ST\u6d77\u8d8a07\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600387,"type":"yidong"},{"seq":659530710,"ctime":1720167955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659530710.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-0.17% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.41%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600387,"type":"yidong"},{"seq":659501362,"ctime":1720091555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659501362.shtml","title":"\u575a\u6301\u76ee\u6807\u5f15\u9886 \u9655\u897f\u533a\u57df\u516c\u53f8\u4ea7\u80fd\u54c1\u8d28\u53cc\u63d0\u5347","source":"\u6d77\u8d8a\u80fd\u6e90\u5b98\u5fae","author":"\u4e13\u4e1a\u7684","stocks":600387,"type":"yidong"},{"seq":659466681,"ctime":1720010391,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659466681.shtml","title":"*ST\u6d77\u8d8a\u518d\u906d\u8c03\u67e5\u80cc\u540e\uff1a\u6df1\u9677\u56fd\u8d44\u63a7\u80a1\u65b9\u8fdd\u89c4\u5360\u8d44\u6f29\u6da1\uff0c\u65b0\u80fd\u6e90\u6750\u6599\u4e1a\u52a1\u4e5f\u5377\u5165\u5176\u4e2d","source":"\u534e\u590f\u65f6\u62a5","author":"\u590f\u9ad8\u7434","stocks":600387,"type":"news"},{"seq":659441183,"ctime":1719983487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659441183.shtml","title":"*ST\u6d77\u8d8a\u88ab\u7acb\u6848\u8c03\u67e5\uff0c\u6d89\u5acc\u4fe1\u62ab\u8fdd\u89c4","source":"\u65f6\u4ee3\u8d22\u7ecf","author":"\u6881\u6625\u5bcc","stocks":600387,"type":"news"},{"seq":659363072,"ctime":1719822669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659363072.shtml","title":"\u5c61\u6b21\u8fdd\u89c4\u5360\u7528\u8d44\u91d1 *ST\u6d77\u8d8a\u53ca\u65f6\u4efb\u8463\u4e8b\u957f\u738b\u5f6c\u7b49\u906d\u516c\u5f00\u8c34\u8d23","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":600387,"type":"news"},{"seq":659355154,"ctime":1719803443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659355154.shtml","title":"\u3010\u7ef4\u6743\u3011*ST\u6d77\u8d8a\u53ca\u63a7\u80a1\u80a1\u4e1c\u6536\u5230\u8bc1\u76d1\u4f1a\u7acb\u6848\u544a\u77e5\u4e66 \u7ef4\u6743\u7d22\u8d54\u5f81\u96c6\u5df2\u7ecf\u6b63\u5f0f\u5f00\u59cb","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600387,"type":"news"},{"seq":659316636,"ctime":1719570631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659316636.shtml","title":"\u4e0a\u4ea4\u6240\u5bf9*ST\u6d77\u8d8a\u53ca\u5176\u63a7\u80a1\u80a1\u4e1c\u548c\u6709\u5173\u8d23\u4efb\u4eba\u4e88\u4ee5\u516c\u5f00\u8c34\u8d23","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600387,"type":"news"},{"seq":659072401,"ctime":1718961187,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659072401.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-1.28% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.14%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600387,"type":"yidong"},{"seq":658936827,"ctime":1718701203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658936827.shtml","title":"*ST\u6d77\u8d8a06\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600387,"type":"yidong"},{"seq":658700863,"ctime":1718096403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658700863.shtml","title":"*ST\u6d77\u8d8a06\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600387,"type":"yidong"},{"seq":658334367,"ctime":1716984098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658334367.shtml","title":"*ST\u6d77\u8d8a\uff1a\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4e8b\u9879","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600387,"type":"news"},{"seq":658219900,"ctime":1716786066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658219900.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u672a\u53ca\u65f6\u62ab\u9732\u975e\u7ecf\u8425\u6027\u8d44\u91d1\u5360\u7528 *ST\u6d77\u8d8a\u6536\u8b66\u793a\u51fd \u7ef4\u6743\u5f81\u96c6\u542f\u52a8","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600387,"type":"news"},{"seq":658196125,"ctime":1716553584,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658196125.shtml","title":"*ST\u6d77\u8d8a\uff1a\u5f53\u524d\u516c\u53f8\u80a1\u7968\u5df2\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600387,"type":"news"},{"seq":658176387,"ctime":1716541202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658176387.shtml","title":"*ST\u6d77\u8d8a05\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600387,"type":"yidong"}]

2024-11-21,3.33,3.34,3.28,3.3100,44607,14752900,1.10;2024-11-20,3.30,3.41,3.27,3.3300,55109,18435800,1.36;2024-11-19,3.30,3.31,3.18,3.3000,55316,17976500,1.37;2024-11-18,3.29,3.38,3.20,3.2800,79297,26212500,1.96;2024-11-15,3.40,3.45,3.29,3.3000,67773,22768400,1.68;2024-11-14,3.38,3.49,3.33,3.4000,79583,27271800,1.97;2024-11-13,3.40,3.47,3.28,3.3800,81386,27315100,2.01;2024-11-12,3.55,3.69,3.43,3.4500,158832,56472100,3.93;2024-11-11,3.32,3.52,3.29,3.5200,91888,31652000,2.27;2024-11-08,3.35,3.47,3.29,3.3500,157774,53429700,3.90;2024-11-07,3.12,3.30,3.11,3.3000,77887,25396600,1.93;2024-11-06,3.10,3.17,3.08,3.1400,72533,22614900,1.80;2024-11-05,3.04,3.13,3.03,3.1100,68618,21225000,1.70;2024-11-04,2.92,3.05,2.92,3.0400,56399,17011300,1.40;2024-11-01,3.00,3.06,2.89,2.9400,76693,22831900,1.90;2024-10-31,3.02,3.08,2.96,3.0300,84769,25662800,2.10;2024-10-30,3.03,3.12,2.98,3.0900,62987,19292900,1.56;2024-10-29,3.14,3.17,2.97,3.0200,88730,27020400,2.20;2024-10-28,2.98,3.12,2.93,3.1200,102663,31228500,2.54;2024-10-25,3.02,3.02,2.96,2.9700,63310,18875700,1.57;2024-10-24,2.96,3.04,2.92,2.9900,84595,25219100,2.09;2024-10-23,2.88,3.00,2.84,2.9600,113298,33409000,2.80;2024-10-22,2.79,2.91,2.77,2.8800,71345,20326700,1.77;2024-10-21,2.69,2.80,2.69,2.7700,55078,15203300,1.36;2024-10-18,2.64,2.73,2.64,2.7100,40299,10853200,1.00;2024-10-17,2.75,2.76,2.64,2.6600,50567,13726000,1.25;2024-10-16,2.71,2.75,2.70,2.7400,32813,8956300,0.81;2024-10-15,2.73,2.74,2.69,2.7200,39983,10856400,0.99;2024-10-14,2.74,2.77,2.70,2.7500,44757,12226200,1.11;2024-10-11,2.77,2.83,2.72,2.7300,66305,18394300,1.64;2024-10-10,2.86,2.86,2.73,2.7700,74896,20874400,1.85;2024-10-09,3.00,3.00,2.86,2.8600,76377,22024200,1.89;2024-10-08,3.10,3.10,2.95,3.0100,165690,50281700,4.10;2024-09-30,2.89,2.95,2.82,2.9500,173242,50349100,4.29;2024-09-27,2.78,2.83,2.72,2.8100,67963,18845900,1.68;2024-09-26,2.64,2.75,2.64,2.7500,59094,16064900,1.46;2024-09-25,2.61,2.70,2.60,2.6700,59045,15714600,1.46;2024-09-24,2.56,2.62,2.55,2.5800,28241,7294900,0.70;2024-09-23,2.60,2.60,2.54,2.5600,10850,2793200,0.27;2024-09-20,2.63,2.63,2.56,2.5800,20138,5216700,0.50;2024-09-19,2.51,2.60,2.50,2.6000,30437,7865600,0.75;2024-09-18,2.58,2.58,2.45,2.4800,26661,6687500,0.66;2024-09-13,2.63,2.63,2.52,2.5700,21478,5559600,0.53;2024-09-12,2.57,2.67,2.57,2.6300,23914,6253000,0.59;2024-09-11,2.59,2.63,2.57,2.5800,18673,4847400,0.46;2024-09-10,2.57,2.64,2.57,2.6000,23207,6030400,0.57;2024-09-09,2.59,2.63,2.57,2.5700,25692,6650500,0.64;2024-09-06,2.57,2.63,2.57,2.6300,27946,7269900,0.69;2024-09-05,2.53,2.64,2.51,2.5900,44785,11502400,1.11;2024-09-04,2.65,2.68,2.57,2.5700,63849,16548000,1.58;2024-09-03,2.61,2.71,2.60,2.7000,60259,15970600,1.49;2024-09-02,2.59,2.68,2.58,2.6200,55834,14674300,1.38;2024-08-30,2.59,2.67,2.59,2.6000,79282,20839400,1.96;2024-08-29,2.60,2.68,2.60,2.6200,100274,26241600,2.48;2024-08-28,2.82,2.91,2.72,2.7400,161500,45840900,4.00;2024-08-27,2.65,2.77,2.64,2.7700,68885,18917800,1.70;2024-08-26,2.50,2.64,2.50,2.6400,31686,8291600,0.78;2024-08-23,2.53,2.57,2.51,2.5100,15937,4044200,0.39;2024-08-22,2.62,2.62,2.53,2.5600,15887,4110400,0.39;2024-08-21,2.53,2.62,2.53,2.5900,22291,5766000,0.55;2024-08-20,2.58,2.58,2.53,2.5400,13550,3462700,0.34;2024-08-19,2.53,2.59,2.53,2.5700,16599,4269000,0.41;2024-08-16,2.57,2.60,2.52,2.5400,13215,3368400,0.33;2024-08-15,2.60,2.62,2.57,2.5800,17809,4611200,0.44;2024-08-14,2.66,2.66,2.55,2.6100,14415,3763400,0.36;2024-08-13,2.59,2.63,2.56,2.6000,15121,3916400,0.37;2024-08-12,2.61,2.62,2.53,2.5600,25485,6562500,0.63;2024-08-09,2.66,2.68,2.60,2.6000,26227,6946400,0.65;2024-08-08,2.62,2.67,2.60,2.6600,25253,6687900,0.62;2024-08-07,2.65,2.69,2.62,2.6300,21446,5687600,0.53;2024-08-06,2.59,2.66,2.57,2.6500,30914,8094100,0.77;2024-08-05,2.69,2.72,2.57,2.5900,28770,7633200,0.71;2024-08-02,2.77,2.77,2.71,2.7100,19938,5460800,0.49;2024-08-01,2.74,2.80,2.72,2.7700,36979,10211700,0.92;2024-07-31,2.70,2.74,2.67,2.7300,23950,6507400,0.59;2024-07-30,2.71,2.74,2.67,2.7100,18659,5041400,0.46;2024-07-29,2.68,2.78,2.67,2.7000,20743,5665100,0.51;2024-07-26,2.64,2.76,2.60,2.7000,29476,7888300,0.73;2024-07-25,2.60,2.64,2.56,2.6400,28394,7425500,0.70;2024-07-24,2.66,2.74,2.57,2.6100,56932,14918700,1.41;2024-07-23,2.80,2.87,2.70,2.7100,64349,17936800,1.59;2024-07-22,2.69,2.84,2.69,2.7900,50585,14055500,1.25;2024-07-19,2.64,2.74,2.58,2.7200,52144,13873200,1.29;2024-07-18,2.59,2.68,2.52,2.6600,68605,17987200,1.70;2024-07-17,2.66,2.72,2.53,2.5500,48990,12718600,1.21;2024-07-16,2.62,2.69,2.62,2.6600,30655,8172000,0.76;2024-07-15,2.61,2.69,2.58,2.6300,39021,10286900,0.97;2024-07-12,2.54,2.63,2.54,2.6000,54073,13990000,1.34;2024-07-11,2.43,2.50,2.41,2.5000,57639,14225700,1.43;2024-07-10,2.42,2.48,2.36,2.3800,48066,11648300,1.19;2024-07-09,2.45,2.54,2.38,2.4300,59712,14657200,1.48;2024-07-08,2.57,2.66,2.47,2.4800,64530,16552200,1.60;2024-07-05,2.46,2.57,2.45,2.5700,66982,17115200,1.66;2024-07-04,2.46,2.52,2.42,2.4500,67011,16593700,1.66;2024-07-03,2.38,2.49,2.34,2.4800,88525,21502000,2.19;2024-07-02,2.23,2.40,2.22,2.3700,108430,24873600,2.68;2024-07-01,2.29,2.29,2.29,2.2900,6258,1433100,0.15;2024-06-28,2.47,2.56,2.40,2.4100,72248,17853800,1.79;2024-06-27,2.49,2.58,2.46,2.5300,55548,14146100,1.37;2024-06-26,2.43,2.48,2.40,2.4700,36304,8887700,0.90;2024-06-25,2.33,2.47,2.33,2.4200,78788,18844600,1.95;2024-06-24,2.54,2.54,2.45,2.4500,38667,9574600,0.96;2024-06-21,2.58,2.66,2.53,2.5800,61212,15899600,1.51;2024-06-20,2.67,2.71,2.56,2.5800,72975,19120000,1.81;2024-06-19,2.65,2.74,2.61,2.6700,110377,29599600,2.73;2024-06-18,2.48,2.61,2.47,2.6100,67949,17490400,1.68;2024-06-17,2.43,2.56,2.43,2.4900,70031,17493100,1.73;2024-06-14,2.50,2.58,2.46,2.4900,66463,16722700,1.64;2024-06-13,2.49,2.56,2.41,2.5200,168462,42342400,4.17;2024-06-12,2.32,2.44,2.29,2.4400,117351,28002300,2.90;2024-06-11,2.18,2.32,2.17,2.3200,125604,28797700,3.11;2024-06-07,2.23,2.27,2.15,2.2100,113497,25098700,2.81;2024-06-06,2.24,2.27,2.15,2.1600,117975,25629800,2.92;2024-06-05,2.20,2.37,2.17,2.2600,141956,32040200,3.51;2024-06-04,2.30,2.33,2.28,2.2800,122559,27990100,3.03;2024-06-03,2.48,2.50,2.40,2.4000,81856,19852500,2.03;2024-05-31,2.43,2.57,2.41,2.5300,143631,36388100,3.55;2024-05-30,2.58,2.58,2.45,2.4500,171406,42477000,4.24;2024-05-29,2.67,2.69,2.57,2.5800,145201,37762600,3.59;2024-05-28,2.82,2.83,2.71,2.7100,100795,27648800,2.49;2024-05-27,3.00,3.00,2.82,2.8500,115212,33216800,2.85;2024-05-24,2.83,2.97,2.82,2.9700,109749,31765200,2.72;2024-05-23,2.84,2.87,2.77,2.8300,100295,28254400,2.48