[{"seq":657209151,"ctime":1713878308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657209151.shtml","title":"\u76d1\u7ba1\u51fa\u624b\uff01ST\u56ed\u57ce\u201c\u4fdd\u58f3\u201d\u53c8\u60ac\u4e86\uff1f\u516c\u53f8\u4fe1\u62ab\u5b58\u7591\u88ab\u7acb\u6848\uff0c\u8463\u4e8b\u957f\u8fd8\u6d89\u5acc\u5185\u5e55\u4ea4\u6613","source":"\u6295\u8d44\u5feb\u62a5","stocks":600766,"type":"yidong"},{"seq":657190612,"ctime":1713865955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657190612.shtml","title":"\u62d2\u4e0d\u63a5\u542c\u76d1\u7ba1\u4eba\u5458\u7535\u8bdd\uff01*ST\u56ed\u57ce\u906d\u7acb\u6848\u8c03\u67e5\uff0c\u516c\u53f8\u56de\u590d\uff1a\u76ee\u524d\u8fd0\u884c\u6b63\u5e38","source":"\u534e\u590f\u65f6\u62a5","author":"\u5f20\u73ab\u9648\u950b","stocks":600766,"type":"yidong"},{"seq":657183598,"ctime":1713860495,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657183598.shtml","title":"\u9152\u6c34\u996e\u65990.16\u4ebf\u5143\u9500\u552e\u6536\u5165\u786e\u8ba4\u5b58\u7591 *ST\u56ed\u57ce\u4fdd\u58f3\u60ac\u4e86","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600766,"type":"news"},{"seq":657171996,"ctime":1713831987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657171996.shtml","title":"\u8bc1\u76d1\u4f1a\u51fa\u624b\uff01\u6d89\u5acc\u5185\u5e55\u4ea4\u6613\uff0c\u8fd9\u5bb6A\u80a1\u516c\u53f8\u8463\u4e8b\u957f\u88ab\u7acb\u6848","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600766,"type":"yidong"},{"seq":657162064,"ctime":1713793751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240422\/657162064.shtml","title":"*ST\u56ed\u57ce\uff1a\u56e0\u6d89\u5acc\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4\uff0c\u8bc1\u76d1\u4f1a\u51b3\u5b9a\u5bf9\u516c\u53f8\u7acb\u6848","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600766,"type":"yidong"},{"seq":657122487,"ctime":1713750172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240422\/657122487.shtml","title":"\u62d2\u63a5\u76d1\u7ba1\u7535\u8bdd *ST\u5706\u57ce\u5f00\u76d8\u8dcc\u505c","source":"\u5317\u4eac\u5546\u62a5","stocks":600766,"type":"yidong"},{"seq":46982427,"ctime":1713283568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240417\/46982427.shtml","title":"*ST\u56ed\u57ce\uff1a\u70df\u53f0\u56ed\u57ce\u9ec4\u91d1\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u516d\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600766,"type":"notice"},{"seq":656815624,"ctime":1712886716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656815624.shtml","title":"\u3010\u89e3\u8bfb\u3011\u6da8\u75af\u4e86\uff01\u56fd\u9645\u91d1\u4ef7\u6301\u7eed\u62c9\u5347 \u6caa\u91d1\u7a81\u7834568\u5143\/\u514b\u518d\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987a\u671f\u8d27\u901a","stocks":600766,"type":"news"},{"seq":656812219,"ctime":1712881796,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656812219.shtml","title":"\u4ef7\u683c\u6da8\u5e45\u8d85\u8d8a\u9ec4\u91d1 \u767d\u94f6\u662f\u4e0b\u4e00\u4e2a\u6295\u8d44\u98ce\u53e3","source":"\u6c5f\u82cf\u7ecf\u6d4e\u62a5","stocks":600766,"type":"news"},{"seq":656763773,"ctime":1712792061,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656763773.shtml","title":"\u7a81\u53d1\u5229\u7a7a \u91d1\u4ef7\u76d8\u4e2d\u8df3\u6c34\uff01\u7f8e\u8054\u50a86\u6708\u964d\u606f\u9884\u671f\u9aa4\u964d\uff01","source":"\u671f\u8d27\u65e5\u62a5","author":"\u5d14\u857e","stocks":600766,"type":"news"},{"seq":656729794,"ctime":1712725747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240410\/656729794.shtml","title":"\u8c01\u80fd\u963b\u6b62\u9ec4\u91d1\u4e0a\u6da8\uff1f\u767e\u4ebfETF\u89c4\u6a21\u521b\u65b0\u9ad8\uff01\u4e00\u4e2a\u9884\u5224\u5374\u5931\u6548\u4e86","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600766,"type":"news"},{"seq":46706635,"ctime":1712073968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240403\/46706635.shtml","title":"*ST\u56ed\u57ce\uff1a\u70df\u53f0\u56ed\u57ce\u9ec4\u91d1\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e94\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600766,"type":"notice"},{"seq":656492216,"ctime":1711962003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656492216.shtml","title":"*ST\u56ed\u57ce04\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600766,"type":"yidong"},{"seq":656442037,"ctime":1711702804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656442037.shtml","title":"*ST\u56ed\u57ce03\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600766,"type":"yidong"},{"seq":656199305,"ctime":1711098004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656199305.shtml","title":"*ST\u56ed\u57ce03\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600766,"type":"yidong"},{"seq":656146634,"ctime":1711006499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656146634.shtml","title":"\u7efc\u5408\u884c\u4e1a21\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa5060.2\u4e07\u5143\uff0c\u5e38\u5c71\u5317\u660e\u3001\u60a6\u8fbe\u6295\u8d44\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":600766,"type":"news"},{"seq":46456921,"ctime":1710864368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240320\/46456921.shtml","title":"*ST\u56ed\u57ce\uff1a\u70df\u53f0\u56ed\u57ce\u9ec4\u91d1\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u56db\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600766,"type":"notice"},{"seq":655762005,"ctime":1709909494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655762005.shtml","title":"\u767e\u4f4d\u5973\u8463\u4e8b\u957f\u5e74\u85aa\u8d85\u767e\u4e07\u5143\uff0c\u5e7f\u4e1c\u662f\u5973\u8463\u4e8b\u957f\u6700\u591a\u7684\u5730\u533a","source":"\u65b0\u5feb\u62a5","author":"\u6d82\u6ce2","stocks":600766,"type":"yidong"},{"seq":655694878,"ctime":1709802004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655694878.shtml","title":"*ST\u56ed\u57ce03\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600766,"type":"yidong"},{"seq":655673817,"ctime":1709739100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655673817.shtml","title":"\u5386\u53f2\u65b0\u9ad8\uff01\u201c\u592a\u706b\u7206 \u5468\u8fb9\u9053\u8def\u5835\u5f97\u6c34\u6cc4\u4e0d\u901a\uff01\u201d\u91d1\u4ef7\u8fde\u7eed\u8df3\u6da8 \u201c\u4e2d\u56fd\u5927\u5988\u201d\u53c8\u8d62\u4e86","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u5434\u5bb6\u660e","stocks":600766,"type":"news"},{"seq":46310119,"ctime":1709654768,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240306\/46310119.shtml","title":"*ST\u56ed\u57ce\uff1a\u70df\u53f0\u56ed\u57ce\u9ec4\u91d1\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e09\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600766,"type":"notice"},{"seq":655465005,"ctime":1709197204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655465005.shtml","title":"*ST\u56ed\u57ce02\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600766,"type":"yidong"},{"seq":655186137,"ctime":1708506005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655186137.shtml","title":"*ST\u56ed\u57ce02\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600766,"type":"yidong"},{"seq":46152577,"ctime":1708445168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240221\/46152577.shtml","title":"*ST\u56ed\u57ce\uff1a\u70df\u53f0\u56ed\u57ce\u9ec4\u91d1\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e8c\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600766,"type":"notice"},{"seq":45937181,"ctime":1706630842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45937181.shtml","title":"*ST\u56ed\u57ce\uff1a\u70df\u53f0\u56ed\u57ce\u9ec4\u91d1\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u589e\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600766,"type":"notice"},{"seq":45937185,"ctime":1706630768,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45937185.shtml","title":"*ST\u56ed\u57ce\uff1a\u70df\u53f0\u56ed\u57ce\u9ec4\u91d1\u80a1\u4efd\u6709\u9650\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600766,"type":"notice"},{"seq":654553629,"ctime":1706518804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654553629.shtml","title":"*ST\u56ed\u57ce01\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600766,"type":"yidong"},{"seq":653657095,"ctime":1703840406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653657095.shtml","title":"*ST\u56ed\u57ce12\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600766,"type":"yidong"},{"seq":653562334,"ctime":1703662412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653562334.shtml","title":"\u7efc\u5408\u884c\u4e1a27\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa971.11\u4e07\u5143\uff0c\u60a6\u8fbe\u6295\u8d44\u3001\u6052\u5927\u9ad8\u65b0\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":600766,"type":"news"},{"seq":653550462,"ctime":1703632011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653550462.shtml","title":"*ST\u516c\u53f8\u5e74\u672b\u4fdd\u58f3\u8fdb\u884c\u65f6\uff1a\u503a\u52a1\u8c41\u514d\u3001\u7834\u4ea7\u91cd\u6574\u9891\u73b0","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600766,"type":"yidong"},{"seq":653129445,"ctime":1702466713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231213\/653129445.shtml","title":"*ST\u56ed\u57ce\u80a1\u6743\u8f6c\u8ba9\u6709\u65b0\u52a8\u5411 \u589e\u8d44\u5173\u8054\u516c\u53f8\u62d3\u5c55\u7b97\u529b\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600766,"type":"yidong"},{"seq":652862083,"ctime":1701774921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652862083.shtml","title":"\u65b0\u4e3b\u5982\u4f55\u638f\u51fa\u903e3\u4ebf\u5143\u6536\u8d2d\u6b3e\uff1f\u56ed\u57ce\u9ec4\u91d1\u56de\u590d\u95ee\u8be2\u51fd\uff1a2.6\u4ebf\u5143\u4e3a\u501f\u6b3e","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600766,"type":"news"},{"seq":652504079,"ctime":1700749293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231123\/652504079.shtml","title":"\u5356\u9152\u6c34\u589e\u52296.6\u500d\uff01*ST\u56ed\u57ce\u7b79\u5212\u80a1\u6743\u8f6c\u8ba9\u524d\u5915\u4e1a\u7ee9\u7a81\u7136\u7206\u589e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600766,"type":"yidong"},{"seq":652480559,"ctime":1700730009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231123\/652480559.shtml","title":"*ST\u56ed\u57ce11\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600766,"type":"yidong"},{"seq":652457957,"ctime":1700662462,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652457957.shtml","title":"\u8f6c\u8ba9\u534f\u8bae\u62ab\u9732\u524d*ST\u56ed\u57ce\u80a1\u4ef7\u5f02\u52a8\uff1a\u53d7\u8ba9\u65b9\u6210\u7acb\u4e0d\u8db3\u5341\u65e5\uff0c\u6613\u4e3b\u540e\u63a7\u80a1\u80a1\u4e1c\u4ec5\u6301\u80a111%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600766,"type":"news"},{"seq":652457172,"ctime":1700660262,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652457172.shtml","title":"\u8de8\u754c\u5c61\u6218\u5c61\u8d25\uff0c\u201c\u5996\u80a1\u201d*ST\u56ed\u57ce\u5c06\u6613\u4e3b\uff0c80\u540e\u63a5\u76d8\u4eba\u540c\u6709\u8de8\u754c\u5c65\u5386","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":600766,"type":"news"},{"seq":652436476,"ctime":1700643607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652436476.shtml","title":"*ST\u56ed\u57ce11\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600766,"type":"yidong"},{"seq":652401634,"ctime":1700563164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652401634.shtml","title":"*ST\u56ed\u57ce\u63a7\u5236\u6743\u8f6c\u8ba9\u8fce\u6765\u65b0\u4e70\u5bb6 \u4ea4\u6613\u6240\u8fde\u53d1\u56db\u95ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600766,"type":"news"},{"seq":652376743,"ctime":1700522971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652376743.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u897f\u9647\u79d1\u5b66\u516c\u53f8\u4ea7\u54c1\u7528\u4e8e\u5149\u523b\u80f6\u914d\u5957\u7684\u9500\u552e\u6536\u5165\u5360\u6bd4\u8f83\u4f4e","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600766,"type":"yidong"},{"seq":652262907,"ctime":1700125215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231116\/652262907.shtml","title":"*ST\u56ed\u57ce11\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600766,"type":"yidong"},{"seq":652173808,"ctime":1699943512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652173808.shtml","title":"\u9000\u5e02\u98ce\u9669\u7b49\u76f8\u5173\u4fe1\u62ab\u4e0d\u53ca\u65f6\u4e0d\u51c6\u786e *ST\u56ed\u57ce\u6536\u8b66\u793a\u51fd \u7ef4\u6743\u5f81\u96c6\u5df2\u5f00\u59cb","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600766,"type":"news"},{"seq":652173602,"ctime":1699943127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652173602.shtml","title":"\u591a\u9879\u4fe1\u606f\u62ab\u9732\u5b58\u5728\u95ee\u9898 \u56ed\u57ce\u9ec4\u91d1\u53ca\u76f8\u5173\u4eba\u5458\u88ab\u51fa\u5177\u8b66\u793a\u51fd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600766,"type":"news"},{"seq":652086293,"ctime":1699606812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231110\/652086293.shtml","title":"*ST\u56ed\u57ce11\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600766,"type":"yidong"},{"seq":651698208,"ctime":1698656415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231030\/651698208.shtml","title":"*ST\u56ed\u57ce10\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600766,"type":"yidong"}]
2024-04-24,11.47,11.47,11.47,11.4700,689,790300,0.03;2024-04-23,12.07,12.07,12.07,12.0700,804,970400,0.04;2024-04-22,12.71,12.71,12.71,12.7100,5352,6802400,0.24;2024-04-19,14.45,14.45,13.30,13.3800,16443,22136200,0.73;2024-04-18,13.99,14.17,13.45,14.0000,6958,9698300,0.31;2024-04-17,13.11,14.48,13.11,13.9900,25785,35780500,1.15;2024-04-16,13.80,13.80,13.80,13.8000,2593,3578300,0.12;2024-04-15,14.64,14.97,14.53,14.5300,13218,19248800,0.59;2024-04-12,15.22,15.70,15.02,15.2900,10132,15533900,0.45;2024-04-11,15.50,15.57,15.20,15.2200,12356,18942800,0.55;2024-04-10,15.45,15.67,15.35,15.5000,11541,17936200,0.52;2024-04-09,15.30,15.79,15.30,15.6200,12591,19608200,0.56;2024-04-08,15.14,15.85,15.14,15.5000,35374,54256400,1.58;2024-04-03,16.98,16.98,15.93,15.9400,37050,59828400,1.65;2024-04-02,17.37,17.37,16.21,16.7700,33781,56930200,1.51;2024-04-01,16.54,16.54,16.20,16.5400,6756,11168700,0.30;2024-03-29,15.75,15.75,15.30,15.7500,10673,16739500,0.48;2024-03-28,15.08,15.15,14.80,15.0000,8439,12695600,0.38;2024-03-27,15.15,15.16,14.82,14.8800,12787,19073000,0.57;2024-03-26,15.19,15.19,14.90,15.1100,11121,16740400,0.50;2024-03-25,15.83,15.85,15.08,15.1900,25749,39588200,1.15;2024-03-22,14.90,15.57,14.90,15.5700,26361,40487800,1.18;2024-03-21,15.20,15.37,14.80,14.8300,19438,29270300,0.87;2024-03-20,15.31,15.47,15.16,15.2000,16321,24957800,0.73;2024-03-19,15.19,15.54,14.82,15.3200,18827,28620000,0.84;2024-03-18,15.68,15.68,15.05,15.2000,20110,30837600,0.90;2024-03-15,15.84,15.84,15.51,15.6800,9313,14601800,0.42;2024-03-14,16.19,16.19,15.74,15.8500,7534,11978600,0.34;2024-03-13,16.16,16.16,15.80,15.9000,7040,11206800,0.31;2024-03-12,16.08,16.17,15.78,15.8000,10757,17086500,0.48;2024-03-11,15.93,16.29,15.50,16.1000,14242,22560500,0.64;2024-03-08,16.40,17.05,15.92,16.1400,24843,41051300,1.11;2024-03-07,15.60,16.49,15.50,16.4900,20493,33377300,0.92;2024-03-06,16.35,16.35,15.70,15.7000,14444,23149900,0.65;2024-03-05,16.18,16.33,16.14,16.1800,7321,11880700,0.33;2024-03-04,16.40,16.44,15.99,16.3300,11397,18520100,0.51;2024-03-01,16.24,16.45,16.06,16.3000,14532,23585000,0.65;2024-02-29,15.19,16.08,14.81,16.0800,20424,32112200,0.91;2024-02-28,15.85,15.96,14.99,15.3100,19956,31032300,0.89;2024-02-27,15.40,15.86,15.40,15.7800,16238,25478400,0.73;2024-02-26,15.75,16.27,15.50,15.7600,15179,23969300,0.68;2024-02-23,15.76,15.90,15.24,15.7500,29366,46070300,1.31;2024-02-22,15.00,15.14,14.89,15.1400,4846,7301200,0.22;2024-02-21,14.09,14.42,13.99,14.4200,7301,10463800,0.33;2024-02-20,13.30,13.73,13.30,13.7300,9114,12359400,0.41;2024-02-19,12.55,13.08,12.55,13.0800,18016,23457600,0.80;2024-02-08,12.56,12.81,12.31,12.4600,17200,21229900,0.77;2024-02-07,13.62,13.62,12.96,12.9600,13289,17408500,0.59;2024-02-06,13.64,14.36,13.64,13.6400,23602,32582500,1.05;2024-02-05,15.12,15.12,14.36,14.3600,8188,11828500,0.37;2024-02-02,15.83,15.83,14.62,15.1200,13718,20589100,0.61;2024-02-01,15.80,16.09,15.21,15.3900,9663,15162900,0.43;2024-01-31,15.91,16.25,15.25,15.9000,14330,22571100,0.64;2024-01-30,15.87,16.59,15.79,15.9300,19073,30767700,0.85;2024-01-29,15.04,15.80,14.90,15.8000,23487,36441800,1.05;2024-01-26,15.38,15.57,15.05,15.0500,12756,19354400,0.57;2024-01-25,15.43,15.77,15.30,15.3800,16828,26000900,0.75;2024-01-24,15.70,15.83,15.23,15.4800,8392,13000900,0.37;2024-01-23,14.86,16.00,14.86,15.5400,13218,20503100,0.59;2024-01-22,16.63,16.85,15.64,15.6400,11060,17685500,0.49;2024-01-19,16.18,16.88,16.18,16.4600,11646,19321000,0.52;2024-01-18,16.56,16.60,15.82,16.1500,18981,30514500,0.85;2024-01-17,17.00,17.10,16.55,16.5500,8493,14292700,0.38;2024-01-16,17.16,17.19,16.81,17.0000,10163,17260800,0.45;2024-01-15,17.49,17.54,17.12,17.1500,11342,19614600,0.51;2024-01-12,17.22,17.63,17.19,17.5300,13909,24269200,0.62;2024-01-11,16.56,17.25,16.56,17.2100,25371,43240900,1.13;2024-01-10,16.96,16.96,16.20,16.5500,19923,32873000,0.89;2024-01-09,16.99,17.58,16.85,16.8800,27446,47129300,1.23;2024-01-08,17.46,17.69,16.75,16.9300,20961,35922100,0.94;2024-01-05,18.10,18.22,17.23,17.6300,25213,45089500,1.13;2024-01-04,18.16,18.33,17.95,18.1200,31594,57370300,1.41;2024-01-03,17.70,18.27,17.63,18.1600,23955,42980900,1.07;2024-01-02,17.97,17.97,17.45,17.7000,21548,38011400,0.96;2023-12-29,16.82,17.43,16.68,17.4300,35487,60844300,1.58;2023-12-28,16.51,17.30,16.51,16.6000,44653,74873800,1.99;2023-12-27,16.23,17.28,16.23,16.5000,50331,84071300,2.25;2023-12-26,17.08,17.08,17.08,17.0800,8380,14313000,0.37;2023-12-25,18.75,18.75,17.98,17.9800,17559,31727800,0.78;2023-12-22,18.21,19.07,18.21,18.9300,39200,73625800,1.75;2023-12-21,18.11,18.60,18.00,18.3100,20045,36678800,0.90;2023-12-20,18.12,18.80,18.12,18.4000,29318,54345400,1.31;2023-12-19,17.88,18.21,17.83,18.1100,23603,42584000,1.05;2023-12-18,17.83,17.97,17.68,17.9300,10485,18720400,0.47;2023-12-15,17.71,17.94,17.66,17.8300,18296,32587800,0.82;2023-12-14,17.65,17.89,17.52,17.7600,15469,27405900,0.69;2023-12-13,17.60,18.00,17.54,17.6600,35418,62893400,1.58;2023-12-12,16.96,17.81,16.71,17.5800,46567,80917800,2.08;2023-12-11,16.96,17.45,16.82,16.9600,23362,39814100,1.04;2023-12-08,16.43,17.03,16.33,16.9600,19232,32343600,0.86;2023-12-07,16.15,16.65,15.88,16.4400,21950,35781600,0.98;2023-12-06,16.43,16.87,15.95,16.2200,32175,52546600,1.44;2023-12-05,17.61,17.92,16.78,16.7800,36687,63928100,1.64;2023-12-04,16.50,17.69,16.50,17.6600,34930,60125800,1.56;2023-12-01,16.77,17.00,15.91,16.8500,32973,54869100,1.47;2023-11-30,17.21,17.55,16.65,16.6500,48124,81185400,2.15;2023-11-29,17.43,18.18,16.95,17.5300,50974,90216000,2.28;2023-11-28,16.40,17.45,16.40,17.4300,37325,63602800,1.67;2023-11-27,16.36,17.30,16.27,16.9400,50697,84578300,2.26;2023-11-24,17.48,17.48,15.82,16.5000,74461,123799700,3.33;2023-11-23,16.65,16.65,16.11,16.6500,15901,26376300,0.71;2023-11-22,15.50,15.86,15.11,15.8600,24203,38064900,1.08;2023-11-21,15.70,15.70,14.35,15.1000,99687,149040800,4.45;2023-11-16,14.70,15.11,14.34,15.1100,38229,56809200,1.71;2023-11-15,14.70,14.78,13.80,14.3900,52325,74612800,2.34;2023-11-14,13.47,14.14,13.36,14.1400,26770,37266500,1.20;2023-11-13,12.90,13.48,12.86,13.4700,35810,48020800,1.60;2023-11-10,12.21,12.84,12.13,12.8400,34949,44224000,1.56;2023-11-09,12.30,12.38,12.10,12.2300,15506,18961300,0.69;2023-11-08,12.24,12.45,12.17,12.2600,14626,18016800,0.65;2023-11-07,11.91,12.40,11.84,12.2500,16061,19607500,0.72;2023-11-06,11.90,11.96,11.76,11.9300,12484,14843900,0.56;2023-11-03,11.90,11.97,11.69,11.8400,8342,9891400,0.37;2023-11-02,11.97,12.00,11.75,11.8800,7483,8881300,0.33;2023-11-01,12.17,12.17,11.78,11.8800,11425,13637400,0.51;2023-10-31,12.35,12.35,11.95,12.1000,13807,16793000,0.62;2023-10-30,11.80,12.23,11.61,12.2300,27297,33007600,1.22;2023-10-27,11.53,11.72,11.32,11.6500,10782,12438100,0.48;2023-10-26,11.60,11.75,11.25,11.5400,6272,7154700,0.28