[{"seq":48897645,"ctime":1724256448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48897645.shtml","title":"\u8fea\u8d1d\u7535\u6c14\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603320,"type":"notice"},{"seq":48897647,"ctime":1724256341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48897647.shtml","title":"\u8fea\u8d1d\u7535\u6c14\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603320,"type":"notice"},{"seq":661008852,"ctime":1724238714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/661008852.shtml","title":"\u8fea\u8d1d\u7535\u6c14\uff1a\u526f\u603b\u7ecf\u7406\u738b\u5efa\u9e3f\u56e0\u5e74\u9f84\u539f\u56e0\u8f9e\u804c\uff0c\u73b0\u4efb\u804c\u8d56\u5bb6\u987a","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":661008846,"ctime":1724238705,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/661008846.shtml","title":"\u8fea\u8d1d\u7535\u6c142024\u5e741-6\u6708\u51c0\u5229\u6da6\u4e3a3760.28\u4e07\u5143\uff0c\u8f83\u53bb\u5e74\u540c\u671f\u589e\u957f157.39%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":660046189,"ctime":1721679118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240723\/660046189.shtml","title":"\u4ee5\u65e7\u6362\u65b0\u653f\u7b56\u53d1\u529b \u4e0a\u5e02\u516c\u53f8\u62a2\u6293\u673a\u9047","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u738b\u5a67\u6db5","stocks":603320,"type":"news"},{"seq":659829032,"ctime":1721065246,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659829032.shtml","title":"\u201c\u4e24\u65b0\u201d\u653f\u7b56\u6dfb\u52a8\u529b \u591a\u5bb6\u516c\u53f8\u4e1a\u7ee9\u559c\u4eba","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603320,"type":"news"},{"seq":659712900,"ctime":1720684280,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659712900.shtml","title":"\u8fea\u8d1d\u7535\u6c1407\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603320,"type":"yidong","yidong":"1"},{"seq":659518693,"ctime":1720137212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659518693.shtml","title":"\u8fea\u8d1d\u7535\u6c14\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u7ffb\u500d \u53d7\u76ca\u201c\u4ee5\u65e7\u6362\u65b0\u201d\u80a1\u4ef7\u56db\u4e2a\u591a\u6708\u6da865%","source":"\u957f\u6c5f\u5546\u62a5","stocks":603320,"type":"news"},{"seq":659514093,"ctime":1720105009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659514093.shtml","title":"56\u80a1\u201c\u5267\u900f\u201d\u4e2d\u62a5\uff1a\u4e5d\u6210\u62a5\u559c \u9884\u4e8f\u80a1\u4ec52\u53ea","source":"\u5317\u4eac\u5546\u62a5","stocks":603320,"type":"yidong","yidong":"1"},{"seq":659503796,"ctime":1720093136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659503796.shtml","title":"\u65f6\u96943\u5e74\u201c\u8131\u5e3d\u201d\uff0c\u8fd9\u53ea\u80a1\u83b7\u767e\u4e07\u624b\u4e70\u5355\u5c01\u6b7b\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":603320,"type":"yidong","yidong":"1"},{"seq":659491665,"ctime":1720083603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659491665.shtml","title":"\u8fea\u8d1d\u7535\u6c1407\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603320,"type":"yidong","yidong":"1"},{"seq":659484082,"ctime":1720058781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659484082.shtml","title":"\u4e2d\u62a5\u4e1a\u7ee9\u9884\u589e\u80a1\u6d3b\u8dc3\uff0c\u8fea\u8d1d\u7535\u6c14\u6da8\u505c","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news","yidong":"1"},{"seq":659483148,"ctime":1720057222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659483148.shtml","title":"\u96f7\u8d5b\u667a\u80fd\u5927\u6da86.17% \u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u9884\u8ba1\u589e\u957f46.00%\u201456.00%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603320,"type":"yidong","yidong":"1"},{"seq":48348451,"ctime":1720022845,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240704\/48348451.shtml","title":"\u8fea\u8d1d\u7535\u6c14\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u589e\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603320,"type":"notice","yidong":"1"},{"seq":659472274,"ctime":1720017895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659472274.shtml","title":"\u795e\u901a\u79d1\u6280\u7b49\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u5927\u5e45\u9884\u589e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603320,"type":"yidong"},{"seq":659469940,"ctime":1720012341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659469940.shtml","title":"A\u80a1\u6700\u65b0\u4e1a\u7ee9\u9884\u544a\u51fa\u7089\uff0c\u591a\u5bb6\u516c\u53f8\u7ffb\u500d\u5f0f\u589e\u957f","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u738b\u519b","stocks":603320,"type":"news"},{"seq":659466133,"ctime":1720008732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659466133.shtml","title":"7\u67083\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u6570\u5b57\u8ba4\u8bc1\u79f0\u7a0e\u52a1\u4fe1\u606f\u5316\u9886\u57df\u7684\u4e1a\u52a1\u5728\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u4e2d\u5360\u6bd4\u4e0d\u52303%","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":603320,"type":"yidong"},{"seq":659443749,"ctime":1719994228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659443749.shtml","title":"\u8fea\u8d1d\u7535\u6c14\uff1a\u4e0a\u534a\u5e74\u5ea6\u51c0\u5229\u6da6\u9884\u589e151.24%\u5230177.15%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603320,"type":"news"},{"seq":658978797,"ctime":1718784654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658978797.shtml","title":"\u8fea\u8d1d\u7535\u6c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651492.85\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603320,"type":"yidong"},{"seq":658829380,"ctime":1718330347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658829380.shtml","title":"\u8fea\u8d1d\u8f6c\u503a\u4e0b\u8dcc2.37%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73874.09%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":658789642,"ctime":1718265130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658789642.shtml","title":"\u8fea\u8d1d\u7535\u6c1406\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603320,"type":"yidong","yidong":"1"},{"seq":658737867,"ctime":1718157004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658737867.shtml","title":"\u8fea\u8d1d\u8f6c\u503a\u4e0a\u6da82.12%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738711.43%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":658651092,"ctime":1717750807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658651092.shtml","title":"\u8fea\u8d1d\u7535\u6c1406\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603320,"type":"yidong","yidong":"1"},{"seq":658645159,"ctime":1717738448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658645159.shtml","title":"\u8fea\u8d1d\u8f6c\u503a\u4e0a\u6da85.18%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738718.04%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news","yidong":"1"},{"seq":658595220,"ctime":1717640054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658595220.shtml","title":"\u8fea\u8d1d\u8f6c\u503a\u4e0b\u8dcc2.01%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738721.52%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":658454095,"ctime":1717392268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658454095.shtml","title":"\u8fea\u8d1d\u8f6c\u503a\u4e0b\u8dcc2.02%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738712.34%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":658431192,"ctime":1717162467,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658431192.shtml","title":"\u8fea\u8d1d\u7535\u6c14\u8463\u4e8b\u5434\u5efa\u8363\u589e\u63016.40\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef713.85\u5143","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":658290330,"ctime":1716899607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658290330.shtml","title":"\u8fea\u8d1d\u7535\u6c14\u8463\u4e8b\u5434\u5efa\u8363\u589e\u63015.00\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef713.8\u5143","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":658149519,"ctime":1716465992,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658149519.shtml","title":"\u8fea\u8d1d\u7535\u6c14\u8463\u4e8b\u5434\u5efa\u8363\u589e\u63019.00\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef713.9\u5143","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":658034889,"ctime":1716271032,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658034889.shtml","title":"\u8fea\u8d1d\u8f6c\u503a\u4e0b\u8dcc2.14%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738711.99%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":658015217,"ctime":1716207549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/658015217.shtml","title":"\u8fea\u8d1d\u7535\u6c142023\u5e74\u5ea6\u62df\u6bcf\u80a1\u6d3e0.1\u5143 5\u670827\u65e5\u9664\u6743\u9664\u606f","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":657985987,"ctime":1716170835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657985987.shtml","title":"\u8fea\u8d1d\u8f6c\u503a\u4e0a\u6da82.22%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73878.92%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":657966061,"ctime":1715953071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240517\/657966061.shtml","title":"\u8fea\u8d1d\u7535\u6c14\u8463\u4e8b\u5434\u5efa\u8363\u589e\u630115.49\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef713.825\u5143","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":657835430,"ctime":1715693619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657835430.shtml","title":"\u8fea\u8d1d\u7535\u6c14\u8463\u4e8b\u5434\u5efa\u8363\u589e\u63015.00\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef713.79\u5143","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":657509679,"ctime":1714977710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657509679.shtml","title":"\u8fea\u8d1d\u8f6c\u503a\u4e0a\u6da82.01%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738716.61%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":657395432,"ctime":1714361558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657395432.shtml","title":"\u8fea\u8d1d\u8f6c\u503a\u4e0a\u6da82.0%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738717.14%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":657356763,"ctime":1714139177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657356763.shtml","title":"\u8fea\u8d1d\u7535\u6c14\u8463\u4e8b\u5434\u5efa\u8363\u589e\u63013.49\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef712.14\u5143","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":657324128,"ctime":1714109514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657324128.shtml","title":"\u8fea\u8d1d\u8f6c\u503a\u4e0a\u6da82.27%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738720.84%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":47200271,"ctime":1713974852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47200271.shtml","title":"\u8fea\u8d1d\u7535\u6c14\uff1a2024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603320,"type":"notice"},{"seq":657022749,"ctime":1713427860,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240418\/657022749.shtml","title":"\u8fea\u8d1d\u7535\u6c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652131.27\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603320,"type":"yidong"},{"seq":657022079,"ctime":1713426641,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240418\/657022079.shtml","title":"\u8fea\u8d1d\u7535\u6c1404\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603320,"type":"yidong"},{"seq":657015592,"ctime":1713406034,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240418\/657015592.shtml","title":"\u653f\u7b56\u63d0\u632f\u4e0e\u5e02\u573a\u9700\u6c42\u5171\u632f\uff0c\u591a\u5730\u79ef\u6781\u54cd\u5e94\u300a\u63a8\u52a8\u6d88\u8d39\u54c1\u4ee5\u65e7\u6362\u65b0\u884c\u52a8\u65b9\u6848\u300b\u4fc3\u5bb6\u7535\u4ea7\u4e1a\u5347\u7ea7","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":47011891,"ctime":1713370046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240418\/47011891.shtml","title":"\u8fea\u8d1d\u7535\u6c14\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603320,"type":"notice"},{"seq":47011871,"ctime":1713369938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240418\/47011871.shtml","title":"\u8fea\u8d1d\u7535\u6c14\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603320,"type":"notice"},{"seq":656977171,"ctime":1713346375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656977171.shtml","title":"\u8fea\u8d1d\u7535\u6c14\u5c06\u4e8e5\u670810\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae10\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":656866801,"ctime":1713147345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656866801.shtml","title":"\u8fea\u8d1d\u8f6c\u503a\u4e0b\u8dcc5.34%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738718.12%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news","yidong":"1"},{"seq":656822151,"ctime":1712908335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656822151.shtml","title":"\u8fea\u8d1d\u7535\u6c1404\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603320,"type":"yidong","yidong":"1"},{"seq":656815577,"ctime":1712886595,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656815577.shtml","title":"\u8fea\u8d1d\u8f6c\u503a\u4e0a\u6da82.02%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738718.16%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news","yidong":"1"},{"seq":656384340,"ctime":1711594323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656384340.shtml","title":"\u8fea\u8d1d\u8f6c\u503a\u4e0a\u6da82.0%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738722.36%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":656145836,"ctime":1711005116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656145836.shtml","title":"\u8fea\u8d1d\u8f6c\u503a\u4e0b\u8dcc0.22%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738719.37%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":656011208,"ctime":1710745877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656011208.shtml","title":"\u8fea\u8d1d\u8f6c\u503a\u4e0a\u6da81.69%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738734.48%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":655917421,"ctime":1710400456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655917421.shtml","title":"\u8fea\u8d1d\u8f6c\u503a\u4e0a\u6da80.73%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738736.93%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"},{"seq":655734401,"ctime":1709881953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655734401.shtml","title":"\u8fea\u8d1d\u8f6c\u503a\u4e0a\u6da80.3%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738741.57%","source":"\u91d1\u878d\u754c","stocks":603320,"type":"news"}]
2024-09-13,12.50,12.67,12.32,12.3200,14098,17518500,1.06;2024-09-12,12.55,12.84,12.49,12.5500,13958,17647600,1.05;2024-09-11,12.67,12.84,12.60,12.7200,13507,17203000,1.02;2024-09-10,12.80,12.97,12.66,12.7900,22154,28347700,1.67;2024-09-09,12.68,12.82,12.48,12.7100,17753,22487300,1.34;2024-09-06,13.08,13.34,12.73,12.7800,32909,42706400,2.49;2024-09-05,12.77,13.42,12.67,13.1400,47810,62349000,3.61;2024-09-04,12.71,12.84,12.59,12.6700,13636,17336400,1.03;2024-09-03,12.70,12.89,12.64,12.7900,13891,17748700,1.05;2024-09-02,12.71,12.90,12.63,12.7000,24510,31259400,1.85;2024-08-30,12.51,12.90,12.41,12.7400,22968,29227300,1.73;2024-08-29,12.23,12.53,12.07,12.4900,19161,23681300,1.45;2024-08-28,11.85,12.42,11.85,12.2300,19709,24126900,1.49;2024-08-27,12.18,12.38,12.09,12.1500,18237,22268800,1.38;2024-08-26,12.13,12.35,12.02,12.3000,23461,28751000,1.77;2024-08-23,12.85,12.88,12.00,12.1600,45295,55508900,3.42;2024-08-22,12.80,12.88,12.53,12.5300,26112,33095800,1.97;2024-08-21,12.79,12.92,12.75,12.8900,16201,20820900,1.22;2024-08-20,13.01,13.07,12.71,12.7900,19685,25272400,1.49;2024-08-19,13.05,13.20,12.89,13.0500,24374,31732500,1.84;2024-08-16,13.18,13.29,13.05,13.0500,22749,29946700,1.72;2024-08-15,13.38,13.38,12.98,13.1500,33306,43825500,2.52;2024-08-14,13.31,13.48,13.21,13.4200,26374,35257100,1.99;2024-08-13,13.06,13.30,13.01,13.3000,21274,28032000,1.61;2024-08-12,13.09,13.19,12.80,13.1000,18744,24419500,1.42;2024-08-09,13.06,13.21,13.02,13.0900,19543,25614000,1.48;2024-08-08,12.92,13.06,12.60,12.9800,35506,45590100,2.68;2024-08-07,13.10,13.26,13.02,13.0600,19416,25457700,1.47;2024-08-06,13.12,13.28,12.94,13.1400,27554,36012700,2.08;2024-08-05,13.38,13.53,12.94,12.9600,42165,55762900,3.18;2024-08-02,14.01,14.07,13.53,13.5900,57743,79620800,4.36;2024-08-01,13.49,14.32,13.49,14.2800,73148,102338200,5.63;2024-07-31,13.10,13.65,13.01,13.6300,45674,61246600,3.51;2024-07-30,13.00,13.32,12.88,13.2200,43314,57093400,3.33;2024-07-29,13.10,13.21,12.86,12.9900,37758,48996600,2.90;2024-07-26,12.76,13.28,12.75,13.1700,51667,67828900,3.97;2024-07-25,12.69,12.94,12.32,12.7900,51044,64232900,3.93;2024-07-24,13.01,13.30,12.68,12.7100,55510,71576300,4.27;2024-07-23,13.83,13.89,13.16,13.1800,57103,77131300,4.39;2024-07-22,13.43,13.47,13.14,13.3500,39362,52312400,3.03;2024-07-19,13.30,13.65,13.11,13.4200,56589,75871600,4.35;2024-07-18,13.71,13.80,13.01,13.5500,99876,133398800,7.68;2024-07-17,15.52,15.60,14.15,14.1500,117398,172246100,9.03;2024-07-16,15.50,15.89,15.35,15.7200,80632,126460800,6.20;2024-07-15,16.57,16.70,15.67,15.8000,115002,183475000,8.84;2024-07-12,17.22,18.20,16.65,16.6500,182365,315392400,14.02;2024-07-11,15.35,16.83,15.00,16.8300,106573,170307400,8.20;2024-07-10,15.28,15.60,15.10,15.3000,83078,127198300,6.39;2024-07-09,15.45,15.89,14.72,15.6500,119780,183115500,9.21;2024-07-08,14.52,15.94,14.13,15.5800,144000,217885600,11.07;2024-07-05,14.70,15.99,14.25,14.7000,168330,253331800,12.95;2024-07-04,14.56,14.56,14.09,14.5600,97282,140459400,7.48;2024-07-03,13.60,13.69,13.18,13.2400,24911,33241500,1.92;2024-07-02,14.10,14.22,13.60,13.7500,38684,53447100,2.97;2024-07-01,14.01,14.40,13.93,14.1600,38016,53811700,2.92;2024-06-28,13.56,14.30,13.47,14.1400,34700,48828000,2.67;2024-06-27,13.81,14.08,13.53,13.5300,19851,27372900,1.53;2024-06-26,13.50,13.93,13.32,13.9000,24217,33015200,1.86;2024-06-25,13.50,14.14,13.46,13.6200,37202,51251300,2.86;2024-06-24,14.33,14.47,13.60,13.6500,47113,65779000,3.62;2024-06-21,14.03,14.81,13.60,14.6000,59989,85332100,4.61;2024-06-20,14.50,14.52,14.10,14.1700,37336,53254500,2.87;2024-06-19,14.83,14.96,14.45,14.5000,52620,76924600,4.05;2024-06-18,14.87,15.12,14.35,14.9300,79682,117338300,6.13;2024-06-17,14.65,14.94,14.31,14.8800,88147,128553100,6.78;2024-06-14,15.88,16.18,14.71,14.8200,125704,192686900,9.67;2024-06-13,14.26,15.42,13.87,15.4200,90744,133779500,6.98;2024-06-12,13.72,14.47,13.65,14.0200,66058,92535600,5.08;2024-06-11,14.04,14.27,13.50,13.6800,65688,91136700,5.05;2024-06-07,12.60,13.31,12.20,13.3100,24567,31574200,1.89;2024-06-06,12.99,13.03,11.96,12.1000,24633,30406300,1.89;2024-06-05,13.38,13.42,12.95,13.0000,22333,29286700,1.72;2024-06-04,13.61,13.62,13.10,13.5600,25025,33492700,1.92;2024-06-03,14.12,14.47,13.56,13.7000,33572,47124900,2.58;2024-05-31,13.99,14.04,13.77,13.9800,11289,15719900,0.87;2024-05-30,14.00,14.10,13.77,13.8700,14494,20147800,1.11;2024-05-29,14.30,14.38,13.93,14.0400,22465,31660500,1.73;2024-05-28,14.01,14.39,13.79,14.3200,27612,39387900,2.12;2024-05-27,13.95,14.05,13.65,14.0000,15589,21601800,1.20;2024-05-24,13.87,14.05,13.67,13.9100,12929,17981400,0.99;2024-05-23,13.88,14.04,13.75,13.8300,14701,20393300,1.13;2024-05-22,14.19,14.19,13.86,13.9600,15965,22271000,1.23;2024-05-21,14.19,14.37,13.90,14.1000,25032,35139600,1.93;2024-05-20,14.06,14.85,14.04,14.2600,39074,56476800,3.01;2024-05-17,13.84,13.98,13.76,13.9600,12424,17239400,0.96;2024-05-16,13.88,14.08,13.77,13.8300,18332,25444700,1.41;2024-05-15,14.12,14.25,13.88,13.8900,19182,27020200,1.48;2024-05-14,13.80,14.15,13.79,14.1200,26546,37264600,2.04;2024-05-13,13.73,14.16,13.46,13.7900,30185,41806000,2.32;2024-05-10,14.12,14.12,13.48,13.7900,26803,36749600,2.06;2024-05-09,13.58,14.07,13.56,14.0200,27465,38284600,2.11;2024-05-08,13.47,13.81,13.46,13.6400,28900,39498800,2.22;2024-05-07,13.61,13.61,13.26,13.4800,28861,38655200,2.22;2024-05-06,13.06,13.64,13.06,13.5000,45552,60834700,3.50;2024-04-30,12.98,13.40,12.95,13.0400,39162,51542500,3.01;2024-04-29,12.60,13.24,12.43,13.0200,55900,71647000,4.30;2024-04-26,12.39,12.67,12.06,12.6300,64614,80549300,4.97;2024-04-25,12.49,12.88,11.98,12.1400,44564,54539600,3.43;2024-04-24,11.78,12.21,11.70,12.0800,31394,37934000,2.41;2024-04-23,11.32,11.95,11.21,11.8000,35293,41260900,2.71;2024-04-22,11.82,12.08,11.12,11.4400,41837,47957100,3.22;2024-04-19,11.50,12.23,11.38,11.7600,80033,94437700,6.16;2024-04-18,11.76,12.52,11.63,12.1100,105734,128748300,8.13;2024-04-17,10.12,11.50,10.12,11.3800,78266,86971000,6.02;2024-04-16,11.06,11.17,11.06,11.0600,19003,21019100,1.46;2024-04-15,13.78,14.35,12.29,12.2900,102931,136159600,7.92;2024-04-12,12.60,13.66,12.50,13.6600,29616,39957300,2.28;2024-04-11,12.31,12.63,12.16,12.4200,12976,16175900,1.00;2024-04-10,12.69,12.72,12.19,12.3700,15217,18811400,1.17;2024-04-09,12.23,12.74,12.23,12.6800,15128,19016600,1.16;2024-04-08,13.03,13.03,12.21,12.2700,21249,26642400,1.63;2024-04-03,13.13,13.19,12.72,12.9900,18022,23303600,1.39;2024-04-02,12.93,13.50,12.93,13.1900,32013,42413800,2.46;2024-04-01,12.92,12.95,12.66,12.9400,17919,23015700,1.38;2024-03-29,12.28,12.65,12.28,12.6300,16810,21063200,1.29;2024-03-28,11.99,12.47,11.99,12.2800,17206,21102600,1.32;2024-03-27,12.37,12.47,11.99,11.9900,14478,17694100,1.11;2024-03-26,12.23,12.54,12.07,12.3300,18547,22687200,1.43;2024-03-25,12.57,12.79,12.30,12.3500,19708,24785200,1.52;2024-03-22,12.90,12.91,12.58,12.6900,18432,23506400,1.42;2024-03-21,12.91,12.99,12.56,12.8700,26285,33598000,2.02;2024-03-20,13.08,13.08,12.72,12.9000,34007,43594200,2.62;2024-03-19,12.76,13.53,12.70,13.1400,48233,63612300,3.71;2024-03-18,12.37,12.78,12.30,12.6800,23151,29105200,1.78