[{"seq":49661319,"ctime":1730131650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241029\/49661319.shtml","title":"\u534e\u7535\u8fbd\u80fd\uff1a2024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600396,"type":"notice"},{"seq":662862340,"ctime":1730106037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662862340.shtml","title":"\u534e\u7535\u8fbd\u80fd10\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600396,"type":"yidong"},{"seq":662859964,"ctime":1730104751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662859964.shtml","title":"\u534e\u7535\u8fbd\u80fd\u5c06\u4e8e11\u670814\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae2\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":600396,"type":"news"},{"seq":662798108,"ctime":1729843942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662798108.shtml","title":"\u534e\u7535\u8fbd\u80fd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651932.77\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600396,"type":"yidong"},{"seq":662103318,"ctime":1727683918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662103318.shtml","title":"\u534e\u7535\u8fbd\u80fd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651592.26\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600396,"type":"yidong"},{"seq":662029531,"ctime":1727364576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/662029531.shtml","title":"\u6bd5\u8bd7\u65b9\u8d74\u5f70\u6b66\u53ef\u518d\u751f\u7eff\u8272\u70ed\u80fd\u793a\u8303\u9879\u76ee\u8c03\u7814","source":"\u91d1\u5c71\u80a1\u4efd\u5b98\u5fae","stocks":600396,"type":"yidong"},{"seq":661703713,"ctime":1726218010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661703713.shtml","title":"\u534e\u7535\u8fbd\u80fd09\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600396,"type":"yidong"},{"seq":661645540,"ctime":1726057878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661645540.shtml","title":"\u534e\u7535\u8fbd\u80fd\uff1a\u52a0\u5927\u65b0\u9879\u76ee\u5f00\u53d1\u5efa\u8bbe\u529b\u5ea6 \u4f18\u5316\u8d44\u4ea7\u7ed3\u6784","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600396,"type":"yidong"},{"seq":48996227,"ctime":1724774848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/48996227.shtml","title":"\u534e\u7535\u8fbd\u80fd\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600396,"type":"notice"},{"seq":48996159,"ctime":1724774741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/48996159.shtml","title":"\u534e\u7535\u8fbd\u80fd\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600396,"type":"notice"},{"seq":661192635,"ctime":1724765538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661192635.shtml","title":"\u8d44\u4ea7\u7ed3\u6784\u6709\u6548\u6539\u5584 \u534e\u7535\u8fbd\u80fd\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600396,"type":"yidong"},{"seq":661181914,"ctime":1724757424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661181914.shtml","title":"\u534e\u7535\u8fbd\u80fd\u5c06\u4e8e9\u670812\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae2\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":600396,"type":"news"},{"seq":661179179,"ctime":1724755738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661179179.shtml","title":"\u534e\u7535\u8fbd\u80fd\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u62df\u51fa\u8d44\u5efa\u8bbe\u98ce\u7535\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600396,"type":"yidong"},{"seq":661123906,"ctime":1724659824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661123906.shtml","title":"\u534e\u7535\u8fbd\u80fd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651367.88\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600396,"type":"yidong"},{"seq":660339314,"ctime":1722420944,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660339314.shtml","title":"\u91d1\u5c71\u80a1\u4efd\uff1a\u8bc1\u5238\u7b80\u79f0\u53d8\u66f4\u4e3a\u534e\u7535\u8fbd\u80fd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600396,"type":"yidong"},{"seq":660176611,"ctime":1721948439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660176611.shtml","title":"\u5e74\u5185\u8d8570\u5bb6\u4e0a\u5e02\u516c\u53f8\u5b8c\u6210\u66f4\u540d","source":"\u91d1\u878d\u754c","stocks":600396,"type":"news"},{"seq":660151596,"ctime":1721898010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660151596.shtml","title":"\u91d1\u5c71\u80a1\u4efd07\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600396,"type":"yidong"},{"seq":660123139,"ctime":1721821147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660123139.shtml","title":"7\u670824\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u65f6\u7a7a\u79d1\u6280\u80a1\u4e1c\u89e3\u9664\u5a5a\u59fb\u5173\u7cfb \u6768\u8000\u534e\u62df\u5206\u52724.8%\u80a1\u4efd\u81f3\u5468\u857e","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":600396,"type":"yidong"},{"seq":660108369,"ctime":1721811140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660108369.shtml","title":"\u91d1\u5c71\u80a1\u4efd\u5c06\u4e8e8\u670813\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae1\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":600396,"type":"news"},{"seq":660108053,"ctime":1721810790,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660108053.shtml","title":"\u91d1\u5c71\u80a1\u4efd\uff1a\u62df\u5c06\u8bc1\u5238\u7b80\u79f0\u53d8\u66f4\u4e3a\u201c\u534e\u7535\u8fbd\u80fd\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600396,"type":"yidong"},{"seq":659916416,"ctime":1721258791,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659916416.shtml","title":"\u4e0a\u534a\u5e74\u7164\u70ad\u3001\u7535\u529b\u4f01\u4e1a\u4e1a\u7ee9\u201c\u51b0\u706b\u4e24\u91cd\u5929\u201d\uff0121\u5bb6\u4e0a\u5e02\u7164\u4f01\u5229\u6da6\u4e0b\u6ed1\uff0c27\u5bb6\u7535\u4f01\u76c8\u5229\u6500\u5347","source":"\u534e\u590f\u65f6\u62a5","author":"\u674e\u4f73\u4f73","stocks":600396,"type":"news"},{"seq":659786834,"ctime":1720975385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659786834.shtml","title":"\u6210\u672c\u4e0b\u964d\u3001\u9700\u6c42\u589e\u957f \u7535\u529b\u677f\u5757\u4e0a\u5e02\u516c\u53f8\u4e2d\u671f\u4e1a\u7ee9\u53ef\u671f","source":"\u8bc1\u5238\u65e5\u62a5","stocks":600396,"type":"news"},{"seq":48402655,"ctime":1720541242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48402655.shtml","title":"\u91d1\u5c71\u80a1\u4efd\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u76c8\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600396,"type":"notice"},{"seq":659646124,"ctime":1720533075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659646124.shtml","title":"\u91d1\u5c71\u80a1\u4efd\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a:\u5c06\u51fa\u73b0\u626d\u4e8f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600396,"type":"yidong"},{"seq":658761689,"ctime":1718192620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658761689.shtml","title":"\u5e74\u62a5\u95ee\u8be2\u6216\u8fdb\u5165\u5c3e\u58f0\uff1a300\u4f59\u5bb6\u6caa\u6df1\u4e0a\u5e02\u516c\u53f8\u6536\u5e74\u62a5\u95ee\u8be2\uff0c\u90e8\u5206\u516c\u53f8\u906d\u201c\u4e8c\u95ee\u201d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600396,"type":"news"},{"seq":658740345,"ctime":1718166392,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658740345.shtml","title":"\u80a1\u7968\u201c\u6458\u661f\u8131\u5e3d\u201d\uff0c\u55e8\u4e86","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":600396,"type":"news"},{"seq":658730796,"ctime":1718148271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658730796.shtml","title":"A\u80a1\u4eca\u5e74\u8d8520\u5bb6\u516c\u53f8\u201c\u6458\u661f\u201d\u201c\u8131\u5e3d\u201d","source":"\u6c5f\u82cf\u7ecf\u6d4e\u62a5","stocks":600396,"type":"news"},{"seq":658630045,"ctime":1717684251,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658630045.shtml","title":"4\u5bb6A\u80a1\u516c\u53f8\uff0c\u6210\u529f\u201c\u6458\u5e3d\u201d","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600396,"type":"yidong"},{"seq":658629003,"ctime":1717681637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658629003.shtml","title":"*ST\u5bcc\u5409\u3001*ST\u6167\u8fb0\u3001ST\u56fd\u5b89\u548cST\u5b9e\u8fbe\u9f50\u53d1\u201c\u6458\u5e3d\u201d\u516c\u544a \u5e74\u521d\u8fc4\u4eca\u7d2f\u8ba112\u5bb6\u4e0a\u5e02\u516c\u53f8\u5b98\u5ba3\u201c\u6458\u5e3d\u201d","source":"\u91d1\u878d\u754c","stocks":600396,"type":"yidong"},{"seq":658552449,"ctime":1717561746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658552449.shtml","title":"\u91d1\u5c71\u80a1\u4efd\u65b0\u8bbe\u5b50\u516c\u53f8 \u4e1a\u52a1\u542b\u53d1\u7535\u6280\u672f\u670d\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600396,"type":"news"},{"seq":658548870,"ctime":1717550771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658548870.shtml","title":"\u6458\u5e3d\u6982\u5ff5\u76d8\u521d\u6d3b\u8dc3 \u91d1\u5c71\u80a1\u4efd\u903c\u8fd1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600396,"type":"news"},{"seq":658487675,"ctime":1717419164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658487675.shtml","title":"*ST\u91d1\u5c71\uff1a\u80a1\u7968\u64a4\u9500\u98ce\u9669\u8b66\u793a 6\u67085\u65e5\u8d77\u590d\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600396,"type":"yidong"},{"seq":658270211,"ctime":1716886809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658270211.shtml","title":"*ST\u91d1\u5c7105\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600396,"type":"yidong"}]

2024-11-21,2.71,2.75,2.66,2.7000,239854,64849400,1.63;2024-11-20,2.66,2.72,2.62,2.7100,224926,60208600,1.53;2024-11-19,2.71,2.72,2.60,2.6700,321909,84983200,2.19;2024-11-18,2.68,2.76,2.68,2.7100,280862,76150200,1.91;2024-11-15,2.76,2.82,2.67,2.6800,349166,95802900,2.37;2024-11-14,2.86,2.87,2.78,2.7900,195226,54935700,1.33;2024-11-13,2.88,2.91,2.80,2.8600,281550,80194700,1.91;2024-11-12,2.95,2.98,2.88,2.9200,376301,110005700,2.56;2024-11-11,3.00,3.05,2.90,2.9500,340023,100171800,2.31;2024-11-08,3.01,3.07,2.96,2.9800,472276,141732900,3.21;2024-11-07,2.88,3.07,2.84,3.0300,684800,205247700,4.65;2024-11-06,2.95,2.96,2.88,2.9000,374185,108747200,2.54;2024-11-05,2.86,2.96,2.84,2.9500,439305,128280300,2.98;2024-11-04,2.84,2.90,2.83,2.8700,329119,94117700,2.23;2024-11-01,2.92,3.11,2.86,2.9000,655181,193657400,4.45;2024-10-31,2.82,2.99,2.77,2.9700,834319,238277200,5.67;2024-10-30,2.78,2.96,2.78,2.8500,771569,219732300,5.24;2024-10-29,2.96,2.96,2.74,2.7700,1057024,298424300,7.18;2024-10-28,2.81,2.99,2.74,2.9900,1109330,322880200,7.53;2024-10-25,2.60,2.73,2.60,2.7200,373175,99083100,2.53;2024-10-24,2.55,2.61,2.53,2.6000,211658,54298100,1.44;2024-10-23,2.54,2.61,2.53,2.5600,265135,67746900,1.80;2024-10-22,2.45,2.55,2.41,2.5300,341886,85465600,2.32;2024-10-21,2.48,2.49,2.43,2.4500,221086,54423400,1.50;2024-10-18,2.44,2.50,2.41,2.4800,262810,64488700,1.78;2024-10-17,2.49,2.51,2.44,2.4500,235403,58196300,1.60;2024-10-16,2.45,2.51,2.44,2.4800,210892,52289300,1.43;2024-10-15,2.50,2.53,2.47,2.4800,223125,55758100,1.52;2024-10-14,2.49,2.53,2.46,2.5200,207706,52003700,1.41;2024-10-11,2.60,2.62,2.46,2.4900,277340,70212300,1.88;2024-10-10,2.55,2.64,2.51,2.5900,358507,92680300,2.43;2024-10-09,2.74,2.75,2.52,2.5400,578660,150648100,3.93;2024-10-08,2.96,2.96,2.60,2.7900,1031223,287622600,7.00;2024-09-30,2.61,2.74,2.50,2.7000,804589,211162000,5.46;2024-09-27,2.43,2.51,2.41,2.5100,274630,67525500,1.86;2024-09-26,2.33,2.41,2.31,2.4100,281274,66633100,1.91;2024-09-25,2.35,2.42,2.34,2.3400,351240,83282600,2.38;2024-09-24,2.28,2.33,2.27,2.3300,247899,57208500,1.68;2024-09-23,2.28,2.29,2.25,2.2700,164313,37338700,1.12;2024-09-20,2.33,2.35,2.27,2.2800,198967,45613000,1.35;2024-09-19,2.29,2.33,2.25,2.3300,310580,71263600,2.11;2024-09-18,2.35,2.36,2.24,2.2800,528322,120819400,3.59;2024-09-13,2.12,2.31,2.11,2.3100,476128,106676000,3.23;2024-09-12,2.10,2.15,2.09,2.1000,108142,22961700,0.73;2024-09-11,2.14,2.15,2.08,2.1100,101122,21317200,0.69;2024-09-10,2.14,2.17,2.12,2.1500,92344,19844200,0.63;2024-09-09,2.15,2.16,2.12,2.1500,96485,20688600,0.66;2024-09-06,2.21,2.23,2.16,2.1600,119688,26221100,0.81;2024-09-05,2.20,2.23,2.20,2.2300,78409,17390700,0.53;2024-09-04,2.22,2.24,2.20,2.2100,101423,22514800,0.69;2024-09-03,2.24,2.26,2.21,2.2400,108226,24205000,0.73;2024-09-02,2.29,2.32,2.24,2.2400,181729,41471600,1.23;2024-08-30,2.27,2.32,2.26,2.3000,205374,47168500,1.39;2024-08-29,2.27,2.29,2.23,2.2800,170147,38334200,1.16;2024-08-28,2.27,2.31,2.26,2.2800,127159,29054100,0.86;2024-08-27,2.29,2.31,2.26,2.2700,131185,29978500,0.89;2024-08-26,2.24,2.30,2.22,2.3000,162325,36809400,1.10;2024-08-23,2.26,2.27,2.21,2.2400,124522,27834800,0.85;2024-08-22,2.25,2.29,2.24,2.2600,168005,38064900,1.14;2024-08-21,2.25,2.28,2.23,2.2500,115806,26112600,0.79;2024-08-20,2.29,2.29,2.24,2.2600,115721,26196000,0.79;2024-08-19,2.29,2.31,2.27,2.2900,126697,28976200,0.86;2024-08-16,2.34,2.36,2.29,2.3000,193037,44674700,1.31;2024-08-15,2.36,2.37,2.30,2.3600,206690,48243100,1.40;2024-08-14,2.40,2.41,2.36,2.3600,114567,27175900,0.78;2024-08-13,2.42,2.43,2.36,2.4000,180448,43103300,1.23;2024-08-12,2.49,2.50,2.42,2.4300,185082,45620000,1.26;2024-08-09,2.50,2.51,2.47,2.4800,141535,35267100,0.96;2024-08-08,2.51,2.52,2.47,2.4900,220755,54961400,1.50;2024-08-07,2.49,2.55,2.49,2.5300,252441,63686200,1.71;2024-08-06,2.53,2.55,2.47,2.5000,240974,60156900,1.64;2024-08-05,2.53,2.55,2.46,2.4800,299102,74998000,2.03;2024-08-02,2.63,2.64,2.52,2.5700,369714,95458000,2.51;2024-08-01,2.59,2.68,2.58,2.6500,449822,118865000,3.05;2024-07-31,2.57,2.61,2.52,2.5900,463209,118478900,3.15;2024-07-30,2.56,2.63,2.52,2.5600,544171,139746300,3.69;2024-07-29,2.55,2.74,2.55,2.5600,816673,214613400,5.55;2024-07-26,2.50,2.68,2.43,2.5900,974330,249338000,6.62;2024-07-25,2.29,2.46,2.29,2.4600,422601,100647500,2.87;2024-07-24,2.29,2.32,2.23,2.2400,249058,56661500,1.69;2024-07-23,2.34,2.39,2.31,2.3100,220376,51938400,1.50;2024-07-22,2.33,2.36,2.29,2.3500,181650,42306200,1.23;2024-07-19,2.34,2.35,2.31,2.3300,151478,35319400,1.03;2024-07-18,2.31,2.36,2.28,2.3400,213942,49877300,1.45;2024-07-17,2.37,2.38,2.33,2.3300,187732,43985600,1.27;2024-07-16,2.38,2.40,2.33,2.3900,236209,55809300,1.60;2024-07-15,2.44,2.44,2.36,2.3700,198618,47578100,1.35;2024-07-12,2.45,2.49,2.42,2.4500,293154,72045900,1.99;2024-07-11,2.49,2.49,2.39,2.4700,357906,87548100,2.43;2024-07-10,2.56,2.57,2.44,2.4500,542860,135002100,3.69;2024-07-09,2.58,2.64,2.55,2.6400,176647,45880700,1.20;2024-07-08,2.63,2.63,2.56,2.5700,181200,47072600,1.23;2024-07-05,2.66,2.66,2.57,2.6200,276276,72268800,1.88;2024-07-04,2.76,2.79,2.67,2.6800,179862,49038100,1.22;2024-07-03,2.78,2.80,2.74,2.7700,186559,51602900,1.27;2024-07-02,2.74,2.79,2.72,2.7900,233155,64340500,1.58;2024-07-01,2.70,2.78,2.70,2.7600,274524,75248000,1.86;2024-06-28,2.66,2.74,2.65,2.7100,229994,62203000,1.56;2024-06-27,2.73,2.76,2.68,2.6900,189733,51549600,1.29;2024-06-26,2.70,2.76,2.66,2.7600,266604,72216400,1.81;2024-06-25,2.81,2.81,2.71,2.7200,352500,96709400,2.39;2024-06-24,2.81,2.90,2.77,2.8200,412674,117581700,2.80;2024-06-21,2.78,2.90,2.69,2.8500,572916,160238100,3.89;2024-06-20,2.78,3.03,2.73,2.8700,883346,256678000,6.00;2024-06-19,2.75,2.79,2.72,2.7500,288911,79680000,1.96;2024-06-18,2.80,2.81,2.73,2.7500,272368,75044300,1.85;2024-06-17,2.90,2.92,2.79,2.7900,458490,129369200,3.11;2024-06-14,2.94,3.03,2.89,2.9000,356679,104971400,2.42;2024-06-13,3.03,3.04,2.92,2.9600,421202,125041200,2.86;2024-06-12,2.96,3.08,2.95,3.0300,451428,136866400,3.07;2024-06-11,3.08,3.09,2.97,2.9800,525903,158121800,3.57;2024-06-07,3.08,3.21,2.96,3.1400,761793,234396300,5.17;2024-06-06,3.26,3.35,3.03,3.0800,923755,293968900,6.27;2024-06-05,3.50,3.50,3.21,3.2900,1425003,479392000,9.68;2024-06-03,3.24,3.26,3.19,3.1900,121628,39038500,0.83;2024-05-31,3.46,3.48,3.36,3.3600,269950,91837700,1.83;2024-05-30,3.69,3.78,3.54,3.5400,331586,120457800,2.25;2024-05-29,3.65,3.76,3.58,3.7300,258951,94886700,1.76;2024-05-28,3.54,3.68,3.50,3.6800,295702,106904200,2.01;2024-05-27,3.50,3.59,3.42,3.5000,248825,87304300,1.69;2024-05-24,3.40,3.50,3.40,3.5000,208133,72375800,1.41;2024-05-23,3.48,3.61,3.33,3.3300,361703,124798500,2.46