[{"seq":657399352,"ctime":1714376119,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657399352.shtml","title":"*ST\u78b3\u514304\u670829\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":657321003,"ctime":1714098672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657321003.shtml","title":"68\u53eaST\u80a1\u9884\u544a2023\u5e74\u5168\u5e74\u4e1a\u7ee9","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603133,"type":"yidong"},{"seq":657308709,"ctime":1714063524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657308709.shtml","title":"A\u80a1\u5e02\u573a\u4f18\u80dc\u52a3\u6c70\u52a0\u901f \u5e74\u5185\u9762\u503c\u9000\u5e02\u516c\u53f8\u6570\u91cf\u5927\u589e","source":"\u8bc1\u5238\u65e5\u62a5","stocks":603133,"type":"news"},{"seq":657275631,"ctime":1714030519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240425\/657275631.shtml","title":"*ST\u78b3\u514304\u670825\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":657228657,"ctime":1713944125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240424\/657228657.shtml","title":"*ST\u78b3\u514304\u670824\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":657183131,"ctime":1713859586,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657183131.shtml","title":"\u8fde\u7eed\u8d70\u51fa13\u4e2a\u8dcc\u505c \u6709\u9000\u5e02\u98ce\u9669\u7684*ST\u78b3\u5143\u6536\u4e0a\u4ea4\u6240\u5e74\u62a5\u7f16\u5236\u5de5\u4f5c\u51fd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603133,"type":"news"},{"seq":657182297,"ctime":1713857729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657182297.shtml","title":"*ST\u78b3\u514304\u670823\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":657129400,"ctime":1713771326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240422\/657129400.shtml","title":"*ST\u78b3\u514304\u670822\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":47042649,"ctime":1713456368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240419\/47042649.shtml","title":"*ST\u78b3\u5143\uff1a\u78b3\u5143\u79d1\u6280\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":603133,"type":"notice"},{"seq":657038496,"ctime":1713439744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240418\/657038496.shtml","title":"26\u80a1\u8fde\u7eed4\u65e5\u8dcc\u505c\uff0c\u9000\u5e02\u65b0\u89c4\u4e0b\u8fd9\u4e9b\u516c\u53f8\u538b\u529b\u5927\uff01\u793e\u4fdd\u57fa\u91d1\u4e00\u5b63\u5ea6\u6301\u4ed3\u51fa\u7089\uff0c\u65b0\u8fdb9\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":603133,"type":"news"},{"seq":657021581,"ctime":1713425728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240418\/657021581.shtml","title":"*ST\u78b3\u514304\u670818\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":656969066,"ctime":1713339328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656969066.shtml","title":"*ST\u78b3\u514304\u670817\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":656965949,"ctime":1713331619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656965949.shtml","title":"ST\u677f\u5757\u7ee7\u7eed\u8d70\u4f4e \u8fd130\u80a1\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603133,"type":"news"},{"seq":656910664,"ctime":1713231062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240416\/656910664.shtml","title":"ST\u677f\u5757\u7ee7\u7eed\u4e0b\u632b \u8fd140\u80a1\u7ade\u4ef7\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603133,"type":"news"},{"seq":656899121,"ctime":1713189356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656899121.shtml","title":"\u9000\u5e02\u65b0\u89c4\u51fa\u7089 ST\u677f\u5757\u5e94\u58f0\u4e0b\u8dcc","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":603133,"type":"news"},{"seq":656871807,"ctime":1713166541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656871807.shtml","title":"*ST\u78b3\u514304\u670815\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":656776840,"ctime":1712820911,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656776840.shtml","title":"*ST\u78b3\u514304\u670811\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":656733020,"ctime":1712734513,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240410\/656733020.shtml","title":"*ST\u78b3\u514304\u670810\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":656687836,"ctime":1712648109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240409\/656687836.shtml","title":"*ST\u78b3\u514304\u67089\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":656644564,"ctime":1712561714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656644564.shtml","title":"*ST\u78b3\u514304\u67088\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":46474149,"ctime":1710950768,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240321\/46474149.shtml","title":"*ST\u78b3\u5143\uff1a\u78b3\u5143\u79d1\u6280\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":603133,"type":"notice"},{"seq":655835074,"ctime":1710234004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655835074.shtml","title":"*ST\u78b3\u514303\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603133,"type":"yidong"},{"seq":655791484,"ctime":1710147604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655791484.shtml","title":"*ST\u78b3\u514303\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603133,"type":"yidong"},{"seq":46327195,"ctime":1709741168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240307\/46327195.shtml","title":"*ST\u78b3\u5143\uff1a\u78b3\u5143\u79d1\u6280\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":603133,"type":"notice"},{"seq":655608291,"ctime":1709627535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240305\/655608291.shtml","title":"*ST\u78b3\u5143\uff1a\u516c\u53f8\u77f3\u58a8\u819c\u4ea7\u54c1\u53ef\u7528\u4e8e\u667a\u80fd\u624b\u673a\u3001\u667a\u80fd\u7a7f\u6234\u7b49\u6d88\u8d39\u7535\u5b50\u4ea7\u54c1\u6563\u70ed","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u674e\u5728\u5c71","stocks":603133,"type":"yidong"},{"seq":655460167,"ctime":1709189819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655460167.shtml","title":"*ST\u65b0\u6d77\u62df\u88ab\u5f3a\u5236\u9000\u5e02 \u201c\u5e94\u9000\u5c3d\u9000\u201d\u6392\u961f\u540d\u5355\u589e\u52a0","source":"\u6df1\u5733\u5546\u62a5","stocks":603133,"type":"news"},{"seq":655398129,"ctime":1709047584,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655398129.shtml","title":"26\u80a1\u53ef\u80fd\u6682\u505c\u4e0a\u5e02 \u201c\u5e94\u9000\u5c3d\u9000\u201d\u52a0\u5927\u529b\u5ea6\u6267\u884c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":603133,"type":"news"},{"seq":655273263,"ctime":1708678803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655273263.shtml","title":"*ST\u78b3\u514302\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603133,"type":"yidong"},{"seq":46167165,"ctime":1708531568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240222\/46167165.shtml","title":"*ST\u78b3\u5143\uff1a\u78b3\u5143\u79d1\u6280\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":603133,"type":"notice"},{"seq":655135566,"ctime":1708419603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655135566.shtml","title":"*ST\u78b3\u514302\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603133,"type":"yidong"},{"seq":655128499,"ctime":1708406870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655128499.shtml","title":"ST\u677f\u5757\u6301\u7eed\u53cd\u5f39 \u8fd140\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603133,"type":"news"},{"seq":655095096,"ctime":1708328103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655095096.shtml","title":"*ST\u78b3\u514302\u670819\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":655025139,"ctime":1707377727,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655025139.shtml","title":"*ST\u78b3\u514302\u67088\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":654904744,"ctime":1707291304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654904744.shtml","title":"*ST\u78b3\u514302\u67087\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":654833231,"ctime":1707204917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833231.shtml","title":"*ST\u78b3\u514302\u67086\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":654786997,"ctime":1707118747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654786997.shtml","title":"*ST\u78b3\u514302\u67085\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":654684893,"ctime":1706772905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654684893.shtml","title":"*ST\u78b3\u514302\u67081\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603133,"type":"yidong"},{"seq":45940179,"ctime":1706630841,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45940179.shtml","title":"*ST\u78b3\u5143\uff1a\u78b3\u5143\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603133,"type":"notice"},{"seq":45940183,"ctime":1706630768,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45940183.shtml","title":"*ST\u78b3\u5143\uff1a\u78b3\u5143\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\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":603133,"type":"notice"},{"seq":653565592,"ctime":1703667603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653565592.shtml","title":"*ST\u78b3\u514312\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603133,"type":"yidong"},{"seq":653158760,"ctime":1702536596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653158760.shtml","title":"\u9000\u5e02\u538b\u529b\u5927\u589e ST\u516c\u53f8\u5404\u51fa\u5947\u62db\u4fdd\u58f3","source":"\u6df1\u5733\u5546\u62a5","stocks":603133,"type":"news"}]
2024-04-29,1.98,1.98,1.98,1.9800,13436,2660300,0.64;2024-04-26,2.08,2.08,2.08,2.0800,4568,950100,0.22;2024-04-25,2.19,2.21,2.19,2.1900,186210,40781400,8.90;2024-04-24,2.31,2.31,2.31,2.3100,1245,287600,0.06;2024-04-23,2.43,2.43,2.43,2.4300,2554,620600,0.12;2024-04-22,2.56,2.56,2.56,2.5600,489,125200,0.02;2024-04-19,2.69,2.69,2.69,2.6900,599,161100,0.03;2024-04-18,2.83,2.83,2.83,2.8300,1353,382900,0.06;2024-04-17,2.98,2.98,2.98,2.9800,3304,984600,0.16;2024-04-16,3.14,3.14,3.14,3.1400,338,106100,0.02;2024-04-15,3.31,3.31,3.31,3.3100,5373,1778500,0.26;2024-04-12,3.48,3.48,3.48,3.4800,1903,662200,0.09;2024-04-11,3.66,3.66,3.66,3.6600,4739,1734500,0.23;2024-04-10,3.85,3.85,3.85,3.8500,4150,1597800,0.20;2024-04-09,4.05,4.05,4.05,4.0500,3648,1477400,0.17;2024-04-08,4.27,4.35,4.26,4.2600,25986,11084800,1.24;2024-04-03,4.71,4.73,4.48,4.4800,67508,30591700,3.23;2024-04-02,4.80,4.85,4.66,4.7200,55252,26281200,2.64;2024-04-01,4.80,4.86,4.66,4.7900,58237,27696400,2.78;2024-03-29,4.79,5.00,4.79,4.7900,90016,43287500,4.30;2024-03-28,5.04,5.04,5.04,5.0400,8281,4173600,0.40;2024-03-27,5.51,5.55,5.31,5.3100,22810,12182000,1.09;2024-03-26,5.76,5.80,5.53,5.5900,24708,14027300,1.18;2024-03-25,5.91,6.00,5.70,5.8100,36546,21273300,1.75;2024-03-22,5.85,5.87,5.71,5.8300,19705,11392800,0.94;2024-03-21,5.83,5.90,5.69,5.8100,44075,25517900,2.11;2024-03-20,5.78,5.89,5.68,5.8000,39484,22842100,1.89;2024-03-19,5.90,5.93,5.65,5.8600,47704,27720700,2.28;2024-03-18,5.96,5.99,5.87,5.9400,30270,17944000,1.45;2024-03-15,5.86,5.97,5.79,5.9500,28269,16725700,1.35;2024-03-14,5.78,5.91,5.70,5.8800,48880,28629300,2.34;2024-03-13,5.80,6.06,5.71,5.7700,64458,37810800,3.08;2024-03-12,5.57,5.80,5.57,5.8000,52667,30312700,2.52;2024-03-11,5.24,5.52,5.24,5.5200,28415,15603600,1.36;2024-03-08,5.15,5.29,5.05,5.2600,38258,19829400,1.83;2024-03-07,5.12,5.17,5.03,5.1300,41937,21432000,2.00;2024-03-06,5.20,5.30,5.08,5.2200,56677,29412600,2.71;2024-03-05,4.88,5.09,4.81,5.0700,52676,26025000,2.52;2024-03-04,4.70,4.88,4.49,4.8700,53651,25004200,2.56;2024-03-01,4.87,4.89,4.65,4.7000,50539,23927800,2.42;2024-02-29,4.71,4.93,4.71,4.8900,46852,22602700,2.24;2024-02-28,5.18,5.30,4.95,4.9500,71643,36357900,3.42;2024-02-27,5.08,5.21,5.06,5.2100,57906,29744900,2.77;2024-02-26,5.28,5.28,5.03,5.1000,91721,47528500,4.38;2024-02-23,5.03,5.03,4.90,5.0300,43596,21840200,2.08;2024-02-22,4.71,4.79,4.64,4.7900,59671,28143800,2.85;2024-02-21,4.80,4.95,4.73,4.8200,66177,32105200,3.16;2024-02-20,4.44,4.71,4.38,4.7100,58139,26493100,2.78;2024-02-19,4.66,4.69,4.43,4.4900,92420,41134900,4.42;2024-02-08,4.55,4.77,4.55,4.6600,45244,20805100,2.16;2024-02-07,5.00,5.04,4.79,4.7900,22890,11008600,1.09;2024-02-06,5.04,5.10,5.04,5.0400,39850,20100500,1.91;2024-02-05,5.30,5.37,5.30,5.3000,4258,2263500,0.20;2024-02-02,5.71,5.90,5.58,5.5800,28708,16287300,1.37;2024-02-01,5.89,6.00,5.87,5.8700,38117,22436400,1.82;2024-01-31,6.52,6.59,6.18,6.1800,42705,26647700,2.04;2024-01-30,6.69,6.69,6.37,6.5000,17081,11046700,0.82;2024-01-29,6.90,6.92,6.65,6.7000,19729,13300400,0.94;2024-01-26,6.71,6.88,6.71,6.8500,18954,12920900,0.91;2024-01-25,6.61,6.78,6.55,6.7500,16206,10765100,0.77;2024-01-24,6.58,6.62,6.44,6.6000,15368,10033300,0.73;2024-01-23,6.41,6.66,6.14,6.5100,14766,9480200,0.71;2024-01-22,6.78,6.79,6.43,6.4300,25914,16816200,1.24;2024-01-19,6.81,6.90,6.77,6.7700,10781,7365200,0.52;2024-01-18,6.89,6.92,6.69,6.8300,16438,11180200,0.79;2024-01-17,7.05,7.05,6.91,6.9100,10074,7010900,0.48;2024-01-16,7.01,7.06,6.90,7.0100,11336,7913900,0.54;2024-01-15,6.89,7.08,6.85,7.0200,15828,11030400,0.76;2024-01-12,6.85,7.00,6.85,6.9000,14281,9876000,0.68;2024-01-11,6.75,6.91,6.73,6.9000,10541,7182000,0.50;2024-01-10,6.80,6.85,6.69,6.7800,6623,4496900,0.32;2024-01-09,6.77,6.87,6.74,6.8000,8753,5958700,0.42;2024-01-08,6.89,6.97,6.76,6.7600,16626,11385900,0.79;2024-01-05,7.07,7.12,6.90,6.9600,15554,10927800,0.74;2024-01-04,7.04,7.11,7.03,7.1000,7860,5571200,0.38;2024-01-03,7.16,7.16,7.01,7.0600,14235,10077100,0.68;2024-01-02,7.27,7.27,7.14,7.1500,15072,10842600,0.72;2023-12-29,7.32,7.34,7.22,7.2700,25368,18437700,1.21;2023-12-28,7.03,7.43,7.03,7.3400,32598,23692000,1.56;2023-12-27,6.84,7.14,6.80,7.1400,23150,16285700,1.11;2023-12-26,6.92,6.93,6.79,6.8000,12275,8403900,0.59;2023-12-25,6.96,6.98,6.91,6.9200,9007,6252600,0.43;2023-12-22,7.06,7.06,6.92,6.9500,13574,9442500,0.65;2023-12-21,6.98,7.05,6.83,7.0200,14714,10215300,0.70;2023-12-20,7.04,7.07,6.97,6.9800,7591,5317500,0.36;2023-12-19,6.95,7.14,6.88,7.0000,19937,13948100,0.95;2023-12-18,7.16,7.20,6.96,6.9600,21755,15380100,1.04;2023-12-15,7.31,7.34,7.14,7.2100,18258,13189900,0.87;2023-12-14,7.35,7.38,7.31,7.3400,9370,6879900,0.45;2023-12-13,7.46,7.46,7.35,7.3500,15081,11136600,0.72;2023-12-12,7.49,7.51,7.39,7.4300,16513,12283800,0.79;2023-12-11,7.41,7.51,7.38,7.5000,15121,11267400,0.72;2023-12-08,7.51,7.55,7.42,7.4800,14004,10489800,0.67;2023-12-07,7.60,7.71,7.49,7.5100,21009,15933700,1.00;2023-12-06,7.69,7.73,7.61,7.6200,27779,21298900,1.33;2023-12-05,7.46,7.79,7.46,7.7200,66594,51186200,3.18;2023-12-04,7.46,7.56,7.41,7.4900,13842,10343200,0.66;2023-12-01,7.28,7.43,7.26,7.4300,16632,12258800,0.80;2023-11-30,7.22,7.38,7.19,7.3100,10397,7579500,0.50;2023-11-29,7.35,7.41,7.26,7.2700,15843,11630100,0.76;2023-11-28,7.40,7.40,7.26,7.3500,13031,9540100,0.62;2023-11-27,7.58,7.66,7.36,7.4000,26768,20103100,1.28;2023-11-24,7.48,7.76,7.48,7.6800,51780,39782500,2.48;2023-11-23,7.40,7.45,7.35,7.3900,11796,8720000,0.56;2023-11-22,7.40,7.54,7.36,7.4200,18325,13631200,0.88;2023-11-21,7.33,7.47,7.32,7.4100,12958,9585000,0.62;2023-11-20,7.43,7.44,7.28,7.3500,18023,13268700,0.86;2023-11-17,7.18,7.40,7.18,7.4000,19101,13988000,0.91;2023-11-16,7.17,7.36,7.13,7.2300,23737,17175300,1.13;2023-11-15,7.12,7.14,7.04,7.1400,10555,7491700,0.50;2023-11-14,7.20,7.23,7.10,7.1300,15928,11374800,0.76;2023-11-13,7.21,7.30,7.19,7.2200,8786,6350500,0.42;2023-11-10,7.11,7.18,7.08,7.1500,6339,4512500,0.30;2023-11-09,7.16,7.18,7.08,7.1200,6141,4373300,0.29;2023-11-08,7.23,7.29,7.13,7.1300,10324,7421300,0.49;2023-11-07,7.22,7.26,7.17,7.2500,15016,10812700,0.72