[{"seq":47401081,"ctime":1714320452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47401081.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001210","type":"notice"},{"seq":47401019,"ctime":1714320446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47401019.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001210","type":"notice"},{"seq":47401241,"ctime":1714320338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47401241.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001210","type":"notice"},{"seq":657359351,"ctime":1714144401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657359351.shtml","title":"\u91d1\u623f\u80fd\u6e90\u53c2\u52a0\u300a2024\u4e2d\u5173\u6751\u8bba\u575b-ESG\u8d4b\u80fd\u5168\u7403\u53ef\u6301\u7eed\u53d1\u5c55\u5927\u4f1a\u300b","source":"\u91d1\u623f\u80fd\u6e90\u5b98\u5fae","stocks":"001210","type":"yidong"},{"seq":656919218,"ctime":1713255722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240416\/656919218.shtml","title":"\u91d1\u623f\u80fd\u6e90\u4e0e\u4e8c\u516d\u4e09\u516c\u53f8\u643a\u624b\u63a2\u7d22\u80fd\u6e90\u884c\u4e1a\u6570\u667a\u5316\u8f6c\u578b\u65b0\u7bc7\u7ae0","source":"\u91d1\u623f\u8282\u80fd\u5b98\u7f51","stocks":"001210","type":"yidong","yidong":"1"},{"seq":656820081,"ctime":1712903874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656820081.shtml","title":"20\u4f59\u5bb6\u516c\u53f8 \u8e29\u96f7\u4e2d\u878d\u4fe1\u6258","source":"\u6df1\u5733\u5546\u62a5","stocks":"001210","type":"news"},{"seq":656777356,"ctime":1712821876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656777356.shtml","title":"\u91d1\u623f\u80fd\u6e9004\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001210","type":"yidong","yidong":"1"},{"seq":654905013,"ctime":1707291593,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654905013.shtml","title":"\u91d1\u623f\u80fd\u6e9002\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":"001210","type":"yidong"},{"seq":654883472,"ctime":1707227306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654883472.shtml","title":"\u91d1\u623f\u80fd\u6e90\u8dcc9%\u521b\u65b0\u4f4e 2023\u5e74\u51c0\u5229\u9884\u964d2021\u4e0a\u5e02\u52df6.4\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001210","type":"yidong"},{"seq":654833686,"ctime":1707205435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833686.shtml","title":"\u91d1\u623f\u80fd\u6e9002\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":"001210","type":"yidong"},{"seq":654787552,"ctime":1707119397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654787552.shtml","title":"\u91d1\u623f\u80fd\u6e9002\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":"001210","type":"yidong","yidong":"1"},{"seq":654771380,"ctime":1707065752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654771380.shtml","title":"\u4fe1\u6258\u4ea7\u54c1\u903e\u671f\u5151\u4ed8\u201c\u62d6\u7d2f\u201d\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8 \u4e13\u5bb6\u79f0\u4fe1\u6258\u516c\u53f8\u9700\u52a0\u5f3a\u98ce\u9669\u7ba1\u7406\uff0c\u4fdd\u62a4\u597d\u5ba2\u6237\u6743\u76ca","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"001210","type":"news","yidong":"1"},{"seq":654744350,"ctime":1706871697,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654744350.shtml","title":"\u8d8530\u5bb6\u4e0a\u5e02\u516c\u53f8\u516c\u544a\u8e29\u96f7\u4fe1\u6258\u4ea7\u54c1 \u4e2d\u878d\u4fe1\u6258\u5360\u6bd4\u6700\u9ad8","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"001210","type":"news"},{"seq":654685198,"ctime":1706773239,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654685198.shtml","title":"\u91d1\u623f\u80fd\u6e9002\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":"001210","type":"yidong"},{"seq":654679012,"ctime":1706752778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654679012.shtml","title":"\u7535\u529b\u677f\u5757\u9707\u8361\u8d70\u4f4e \u676d\u5dde\u70ed\u7535\u903c\u8fd1\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001210","type":"news"},{"seq":45924107,"ctime":1706544444,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240130\/45924107.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001210","type":"notice"},{"seq":654448523,"ctime":1706161879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654448523.shtml","title":"\u7535\u529b\u677f\u5757\u9707\u8361\u8d70\u9ad8 \u6daa\u9675\u7535\u529b\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001210","type":"news"},{"seq":654389945,"ctime":1706024020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240123\/654389945.shtml","title":"1.2\u4ebf\u4ec5\u6536\u56de436.92\u4e07\u5143\uff01\u591a\u5bb6A\u80a1\u4e0a\u5e02\u516c\u53f8\u201c\u8e29\u96f7\u201d\u4fe1\u6258\u4ea7\u54c1","source":"\u56fd\u9645\u91d1\u878d\u62a5","author":"\u4f59\u7ee7\u8d85","stocks":"001210","type":"news"},{"seq":653918018,"ctime":1704767776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240109\/653918018.shtml","title":"\u91d1\u623f\u80fd\u6e90\u96c6\u56e2\u627f\u529e\u4e00\u5e26\u4e00\u8def\u6587\u65c5\u79d1\u6280\u9ad8\u8d28\u91cf\u53d1\u5c55\u8bba\u575b\u95ed\u95e8\u4f1a\u66a8\u9879\u76ee\u6295\u8d44\u6d3d\u8c08\u4f1a","source":"\u91d1\u623f\u8282\u80fd\u5b98\u7f51","stocks":"001210","type":"yidong"},{"seq":653546917,"ctime":1703597212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231226\/653546917.shtml","title":"\u91d1\u623f\u80fd\u6e90\u6768\u5efa\u52cb\uff1a\u52a0\u901f\u79d1\u7814\u6210\u679c\u8f6c\u5316\uff0c\u4e3a\u53cc\u78b3\u76ee\u6807\u52a9\u8dd1","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":"001210","type":"yidong"},{"seq":653454417,"ctime":1703249429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231222\/653454417.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a5000\u4e07\u5143\u4e2d\u878d\u4fe1\u6258\u4ea7\u54c1\u903e\u671f\u5151\u4ed8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001210","type":"yidong"},{"seq":653340409,"ctime":1703058685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231220\/653340409.shtml","title":"\u91d1\u623f\u80fd\u6e9012\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001210","type":"yidong"},{"seq":653203991,"ctime":1702626611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231215\/653203991.shtml","title":"\u91d1\u623f\u80fd\u6e9012\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001210","type":"yidong"},{"seq":653160176,"ctime":1702540220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653160176.shtml","title":"\u91d1\u623f\u80fd\u6e9012\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001210","type":"yidong","yidong":"1"},{"seq":653158259,"ctime":1702535436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653158259.shtml","title":"\u71c3\u6c14\u677f\u5757\u5f3a\u52bf\u62c9\u5347\uff0c\u4eac\u80fd\u70ed\u529b\u3001\u676d\u5dde\u70ed\u7535\u6da8\u505c\uff0c\u5357\u4eac\u516c\u75285\u65e5\u5927\u6da8\u8d8550%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001210","type":"news","yidong":"1"},{"seq":653156624,"ctime":1702530685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653156624.shtml","title":"\u7535\u529b\u80a1\u5348\u540e\u8d70\u5f3a \u676d\u5dde\u70ed\u7535\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001210","type":"news","yidong":"1"},{"seq":652502841,"ctime":1700745449,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231123\/652502841.shtml","title":"\u91d1\u623f\u80fd\u6e90\u96c6\u56e2\u4e0e\u9686\u57fa\u4e50\u53f6\u7b7e\u8ba2\u6218\u7565\u5408\u4f5c\u6846\u67b6\u534f\u8bae","source":"\u91d1\u623f\u8282\u80fd\u5b98\u7f51","stocks":"001210","type":"yidong"},{"seq":652375096,"ctime":1700521276,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652375096.shtml","title":"\u4eca\u5e74\u4ee5\u6765\u201c\u8e29\u96f7\u201d\u4fe1\u6258\u4ea7\u54c1\u7684\u4e0a\u5e02\u516c\u53f8\u8fd120\u5bb6","source":"\u65b0\u5feb\u62a5","stocks":"001210","type":"news"},{"seq":651935753,"ctime":1699287388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231107\/651935753.shtml","title":"\u56de\u8d2d\uff0c\u53c8\u4e00\u6279","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u516c\u544a\u541b","stocks":"001210","type":"news"},{"seq":651927150,"ctime":1699272061,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231106\/651927150.shtml","title":"11\u67086\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u4e09\u82b1\u667a\u63a7\u62df\u4ee52\u4ebf\u5143-4\u4ebf\u5143\u56de\u8d2d\u80a1\u4efd","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":"001210","type":"news"},{"seq":651910539,"ctime":1699256566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231106\/651910539.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a\u4e0e\u9686\u57fa\u4e50\u53f6\u5149\u4f0f\u79d1\u6280\u6709\u9650\u516c\u53f8\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u6846\u67b6\u534f\u8bae","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001210","type":"yidong"}]
2024-04-30,15.96,16.33,15.96,16.2000,28249,45539700,5.44;2024-04-29,15.34,16.18,15.34,16.1100,53640,84911000,10.33;2024-04-26,14.88,14.98,14.60,14.8500,16977,25150800,3.27;2024-04-25,14.56,14.97,14.50,14.9300,14290,21167400,2.75;2024-04-24,14.10,14.56,14.10,14.5600,18402,26461200,3.54;2024-04-23,13.62,14.10,13.61,14.1000,13903,19390500,2.68;2024-04-22,14.02,14.02,13.65,13.7400,12709,17580700,2.45;2024-04-19,13.91,14.20,13.81,14.0300,15585,21851900,3.00;2024-04-18,14.50,14.57,13.97,14.0400,23944,33926400,4.61;2024-04-17,13.41,14.41,13.40,14.3400,35888,50441000,6.91;2024-04-16,13.91,13.98,13.33,13.3300,41795,56250100,8.05;2024-04-15,16.06,16.12,14.81,14.8100,59697,91207600,11.49;2024-04-12,16.96,16.99,16.16,16.4500,90686,149172900,17.46;2024-04-11,15.66,17.39,15.20,17.3900,57595,97520400,11.09;2024-04-10,16.15,16.86,15.80,15.8100,33868,54801800,6.52;2024-04-09,15.79,16.17,15.60,16.0600,19767,31493600,3.81;2024-04-08,16.26,16.26,15.63,15.8400,20284,32296400,3.90;2024-04-03,16.09,16.30,15.84,16.2300,12132,19508800,2.34;2024-04-02,16.04,16.20,15.96,16.1300,11342,18281700,2.18;2024-04-01,15.69,15.96,15.68,15.9600,8875,14073400,1.71;2024-03-29,15.39,15.65,15.30,15.6300,9885,15338000,1.90;2024-03-28,14.86,15.44,14.77,15.3000,11629,17627500,2.24;2024-03-27,15.28,15.68,14.90,14.9000,12989,19772900,2.50;2024-03-26,15.25,15.59,15.05,15.3300,11336,17324500,2.18;2024-03-25,15.68,15.85,15.25,15.4000,10016,15641200,1.93;2024-03-22,16.06,16.18,15.71,15.7500,12442,19767500,2.40;2024-03-21,16.08,16.43,15.82,16.0800,11489,18461100,2.21;2024-03-20,15.77,16.16,15.72,16.0900,12472,19900600,2.40;2024-03-19,15.66,15.98,15.66,15.7700,12114,19114000,2.33;2024-03-18,15.70,15.75,15.40,15.6600,13433,20938600,2.59;2024-03-15,15.30,15.58,15.16,15.5800,14826,22831400,2.85;2024-03-14,15.35,15.46,15.01,15.3000,12611,19285900,2.43;2024-03-13,15.21,15.53,15.11,15.3600,12767,19502700,2.46;2024-03-12,14.99,15.20,14.83,15.2000,14014,21072600,2.70;2024-03-11,14.66,14.96,14.64,14.9600,12730,18853100,2.45;2024-03-08,14.49,14.78,14.23,14.6800,13282,19376800,2.56;2024-03-07,14.46,14.69,14.37,14.5700,18157,26439000,3.50;2024-03-06,14.15,14.47,14.10,14.4300,15981,22889500,3.08;2024-03-05,14.43,14.49,14.13,14.1500,11719,16701300,2.26;2024-03-04,14.85,14.94,14.21,14.4900,13715,19921700,2.64;2024-03-01,14.64,14.85,14.44,14.6700,12130,17833300,2.34;2024-02-29,13.81,14.65,13.54,14.5800,24793,35479500,4.77;2024-02-28,15.79,16.18,14.07,14.0700,33774,51289800,6.50;2024-02-27,15.12,15.64,15.00,15.6300,13472,20712300,2.59;2024-02-26,14.84,15.45,14.71,15.1600,19934,30130300,3.84;2024-02-23,14.61,14.89,14.52,14.8500,16469,24241100,3.17;2024-02-22,14.30,14.68,14.25,14.5500,12711,18445600,2.45;2024-02-21,13.90,14.78,13.75,14.3300,21196,30479900,4.08;2024-02-20,13.77,13.98,13.38,13.9000,21287,29308200,4.40;2024-02-19,12.90,13.76,12.90,13.7300,32733,43656900,6.76;2024-02-08,11.14,12.53,11.12,12.5200,32975,39216100,6.81;2024-02-07,12.51,12.54,11.33,11.3900,40404,46887500,8.34;2024-02-06,12.66,13.11,12.44,12.5800,39891,50157300,8.24;2024-02-05,15.14,15.33,13.82,13.8200,20816,29215500,4.30;2024-02-02,16.00,16.55,14.74,15.3500,22280,34750800,4.60;2024-02-01,16.56,16.65,15.76,15.9500,21162,33973900,4.37;2024-01-31,17.55,17.97,16.64,16.8900,17933,30892700,3.70;2024-01-30,18.00,18.20,17.64,17.7000,12814,22949800,2.65;2024-01-29,18.95,19.20,18.25,18.2900,12498,23313100,2.58;2024-01-26,18.62,19.19,18.50,18.9500,16470,31269100,3.40;2024-01-25,17.40,18.58,17.40,18.5600,18963,34285500,3.92;2024-01-24,17.10,17.55,16.80,17.3900,14941,25739300,3.09;2024-01-23,17.49,17.50,16.88,17.1000,17233,29429900,3.56;2024-01-22,18.52,18.56,17.27,17.5700,15634,28123500,3.23;2024-01-19,18.90,18.97,18.46,18.4900,13598,25329700,2.81;2024-01-18,19.48,19.60,18.44,18.8700,17829,33677100,3.68;2024-01-17,20.07,20.07,19.50,19.5000,11146,22035600,2.30;2024-01-16,20.65,20.70,19.80,19.9700,20936,42168500,4.32;2024-01-15,20.25,20.65,20.02,20.5600,21369,43502900,4.41;2024-01-12,20.11,20.53,20.11,20.2500,11395,23189400,2.35;2024-01-11,19.80,20.15,19.72,20.1100,9330,18658000,1.93;2024-01-10,20.06,20.19,19.81,19.8600,11169,22299700,2.31;2024-01-09,20.12,20.42,19.97,20.1200,13034,26274500,2.69;2024-01-08,20.57,20.60,20.11,20.1200,13266,26914200,2.74;2024-01-05,20.82,21.00,20.45,20.5800,15689,32534400,3.24;2024-01-04,20.89,20.96,20.69,20.8600,14521,30234900,3.00;2024-01-03,20.63,20.98,20.60,20.8400,19803,41084000,4.09;2024-01-02,19.81,20.83,19.81,20.7000,28022,57376200,5.79;2023-12-29,19.39,19.94,19.39,19.7500,20279,40095100,4.19;2023-12-28,18.65,19.36,18.65,19.3500,25447,48586300,5.25;2023-12-27,19.02,19.28,18.68,18.8000,19852,37427100,4.10;2023-12-26,18.89,19.29,18.71,19.1700,28469,54350300,5.88;2023-12-25,19.80,19.94,18.33,18.8700,51777,98729200,10.69;2023-12-22,21.02,21.22,20.20,20.2500,42457,87251300,8.77;2023-12-21,20.59,21.48,20.50,21.2100,74345,155987100,15.35;2023-12-20,19.85,21.87,19.81,21.1300,101547,217080900,20.97;2023-12-19,20.77,20.93,19.12,19.8800,62902,125301400,12.99;2023-12-18,21.39,21.63,20.68,20.7600,66096,138509700,13.65;2023-12-15,21.75,22.38,21.24,21.2600,93954,203743500,19.40;2023-12-14,20.47,22.43,20.42,22.4300,49634,107683600,10.25;2023-12-13,20.30,20.79,20.16,20.3900,18502,38069400,3.82;2023-12-12,20.19,20.23,19.70,20.2200,9267,18518400,1.91;2023-12-11,19.83,20.21,19.73,20.0700,11489,23012800,2.37;2023-12-08,20.49,20.58,20.07,20.1300,8640,17520700,1.78;2023-12-07,20.69,20.69,20.30,20.4000,7650,15611900,1.58;2023-12-06,20.35,20.79,20.35,20.4400,13678,28108400,2.82;2023-12-05,20.73,20.76,20.41,20.4300,14718,30225700,3.04;2023-12-04,20.61,20.71,20.38,20.6000,8234,16933300,1.70;2023-12-01,20.71,20.86,20.61,20.6400,6036,12502300,1.25;2023-11-30,20.71,20.92,20.58,20.7000,6180,12800000,1.28;2023-11-29,20.94,21.03,20.71,20.7700,6475,13495000,1.34;2023-11-28,20.61,21.00,20.52,20.9500,13282,27685300,2.74;2023-11-27,20.83,20.95,20.56,20.6100,8488,17583700,1.75;2023-11-24,20.97,21.04,20.72,20.8300,5428,11309600,1.12;2023-11-23,20.92,21.05,20.86,21.0400,3963,8308300,0.82;2023-11-22,20.93,21.12,20.88,20.8800,5128,10759500,1.06;2023-11-21,21.03,21.12,20.93,20.9300,5613,11811100,1.16;2023-11-20,20.90,21.08,20.81,21.0300,6589,13812800,1.36;2023-11-17,20.76,20.94,20.74,20.8200,4694,9778500,0.97;2023-11-16,20.81,20.92,20.71,20.8400,6966,14517400,1.44;2023-11-15,20.80,20.82,20.62,20.8100,6157,12768200,1.27;2023-11-14,20.89,20.89,20.55,20.7200,7944,16422800,1.64;2023-11-13,20.78,20.89,20.65,20.8100,7945,16498100,1.64;2023-11-10,20.71,20.76,20.48,20.6900,8312,17165600,1.72;2023-11-09,20.68,20.80,20.55,20.7000,7435,15366800,1.54;2023-11-08,20.49,20.77,20.47,20.7100,9112,18805800,1.88;2023-11-07,20.41,20.62,20.31,20.5900,9389,19238000,1.94