[{"seq":664844143,"ctime":1735044047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241224\/664844143.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a12\u670830\u65e5\u5c06\u53ec\u5f002024\u5e74\u7b2c\u4e8c\u6b21\u4e34\u65f6\u80a1\u4e1c\u5927\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000014","type":"news"},{"seq":664429649,"ctime":1733982131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241212\/664429649.shtml","title":"\u5730\u4ea7\u80a1\u53cd\u590d\u6d3b\u8dc3 \u534e\u8fdc\u5730\u4ea7\u3001\u6816\u971e\u5efa\u8bbe\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":663970162,"ctime":1732759724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241128\/663970162.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u6301\u7eed\u62c9\u5347\uff0c\u7535\u5b50\u57ce\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":663885409,"ctime":1732598773,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241126\/663885409.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u76d8\u4e2d\u8d70\u5f3a\uff0c\u4f20\u7edf\u623f\u4f01\u51b2\u91cf\u5b6312\u6708\u5c06\u81f3","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000014","type":"news"},{"seq":663611333,"ctime":1731916328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241118\/663611333.shtml","title":"\u6c99\u6cb3\u80a1\u4efd11\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000014","type":"yidong"},{"seq":663603677,"ctime":1731894892,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241118\/663603677.shtml","title":"\u5730\u4ea7\u677f\u5757\u5f3a\u52bf\u62c9\u5347\uff0c\u91d1\u878d\u8857\u7b49\u6da8\u505c\uff0c\u4e16\u8363\u5146\u4e1a\u8fd14\u65e5\u65a9\u83b73\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000014","type":"news"},{"seq":663603185,"ctime":1731893759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241118\/663603185.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u9ed1\u7261\u4e39\u3001\u6c99\u6cb3\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":663438787,"ctime":1731381729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663438787.shtml","title":"61\u5c81\u6df1\u4e1a\u96c6\u56e2\u8463\u4e8b\u957f\u5415\u534e\u9000\u4f11\uff0c\u65b0\u4efb\u8463\u4e8b\u957f\u5c1a\u672a\u4efb\u547d","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"000014","type":"news"},{"seq":663437286,"ctime":1731377091,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663437286.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u63a2\u5e95\u56de\u5347 \u6211\u7231\u6211\u5bb6\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":663183551,"ctime":1730770662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663183551.shtml","title":"\u5730\u4ea7\u80a1\u9707\u8361\u8d70\u9ad8 \u534e\u590f\u5e78\u798f7\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"yidong"},{"seq":663131210,"ctime":1730685433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663131210.shtml","title":"\u65b0\u623f\u3001\u4e8c\u624b\u623f\u6210\u4ea4\u9762\u79ef\u540c\u73af\u6bd4\u589e\u957f\uff0c\u623f\u5730\u4ea7\u57fa\u672c\u9762\u62d0\u70b9\u6216\u81f3","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000014","type":"news"},{"seq":663022009,"ctime":1730361174,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663022009.shtml","title":"\u6c99\u6cb3\u80a1\u4efd10\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000014","type":"yidong"},{"seq":663018540,"ctime":1730353868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663018540.shtml","title":"\u5730\u4ea7\u677f\u5757\u6301\u7eed\u6d3b\u8dc3\uff0c\u534e\u590f\u5e78\u798f4\u8fde\u677f\uff0c\u6c99\u6cb3\u80a1\u4efd\u7b49\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000014","type":"news"},{"seq":663014718,"ctime":1730339663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663014718.shtml","title":"\u623f\u5730\u4ea7\u65e9\u76d8\u8d70\u5f3a\uff0c\u516d\u5927\u94f6\u884c\u660e\u65e5\u8d77\u5b9e\u65bd\u5b58\u91cf\u623f\u8d37\u5229\u7387\u8c03\u6574\u65b0\u673a\u5236","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000014","type":"news"},{"seq":663013873,"ctime":1730338573,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663013873.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u76d8\u521d\u62c9\u5347 \u4e07\u901a\u53d1\u5c555\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":663009076,"ctime":1730331767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663009076.shtml","title":"83\u5bb6\u4e0a\u5e02\u623f\u4f01\u524d\u4e09\u5b63\u4e1a\u7ee9\u201c\u51fa\u7089\u201d\uff1a\u8d85\u4e09\u6210\u8425\u6536\u540c\u6bd4\u589e\u957f\uff0c9\u5bb6\u51c0\u5229\u6da6\u8d8510\u4ebf\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000014","type":"news"},{"seq":49707979,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49707979.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000014","type":"notice"},{"seq":662972331,"ctime":1730278751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662972331.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\u4e09\u5b63\u5ea6\u51c0\u73b0\u91d1\u6d41\u4e3a-1.6\u4ebf\u5143\u540c\u6bd4\u4e0b\u6ed136.45%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"000014","type":"news"},{"seq":662971294,"ctime":1730278144,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662971294.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\u4e09\u5b63\u5ea6\u8425\u4e1a\u603b\u652f\u51fa2.62\u4ebf\u5143\uff0c\u9500\u552e\u8d39\u7528591.57\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000014","type":"news"},{"seq":662909501,"ctime":1730188582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662909501.shtml","title":"\u6c99\u6cb3\u80a1\u4efd10\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000014","type":"yidong"},{"seq":662793954,"ctime":1729835229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662793954.shtml","title":"\u9996\u63d0\u5927\u80c6\u8d44\u672c\uff01\u6df1\u5733\u56fd\u8d44\u677f\u5757\u6d3b\u8dc3\uff0c\u6df1\u57ce\u4ea4\u3001\u6df1\u632f\u4e1aA\u7b49\u6da8\u505c","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"000014","type":"news"},{"seq":662742324,"ctime":1729739735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662742324.shtml","title":"\u5730\u4ea7\u677f\u5757\u62c9\u5347\uff0c\u6df1\u6df1\u623fA\u3001\u6df1\u632f\u4e1aA\u6da8\u505c\uff0c\u4eac\u57fa\u667a\u519c\u7b49\u8d70\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000014","type":"news"},{"seq":662651737,"ctime":1729584784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662651737.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a\u516c\u53f8\u65e0\u5e94\u62ab\u9732\u672a\u62ab\u9732\u4fe1\u606f\uff0c\u5173\u4e8e\u516c\u53f8\u91cd\u5927\u4fe1\u606f\u4ee5\u516c\u544a\u4e3a\u51c6","source":"\u91d1\u878d\u754c","stocks":"000014","type":"news"},{"seq":662547893,"ctime":1729227505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662547893.shtml","title":"\u56fd\u4f01\u91cd\u7ec4\u6982\u5ff5\u66dd\u5149\uff014400\u4ebf\u5143\u5de8\u5934\u5df2\u51fa\u624b\uff0c14\u80a1\u80cc\u9760\u5317\u4e0a\u5e7f\u6df1\u676d\u56fd\u8d44\u59d4","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":"000014","type":"news"},{"seq":662094304,"ctime":1727660281,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662094304.shtml","title":"\u4e0a\u6d77\u3001\u5e7f\u5dde\u3001\u6df1\u5733\u5b98\u5ba3\u697c\u5e02\u65b0\u653f\uff01\u5206\u6790\u5e08\uff1a\u5229\u597d\u6df1\u8015\u5f53\u5730\u5e02\u573a\u7684\u5f00\u53d1\u5546\uff08\u9644\u80a1\uff09","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000014","type":"news"},{"seq":661875909,"ctime":1727054344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661875909.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a\u975e\u5b9a\u671f\u62a5\u544a\u65f6\u70b9\u7684\u80a1\u4e1c\u4eba\u6570\u4e0d\u5c5e\u4e8e\u5f3a\u5236\u62ab\u9732\u8303\u7574","source":"\u91d1\u878d\u754c","stocks":"000014","type":"news"},{"seq":661695466,"ctime":1726193003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661695466.shtml","title":"\u5730\u4ea7\u677f\u5757\u8d70\u9ad8\uff0c\u7a7a\u6e2f\u80a1\u4efd\u3001\u4e2d\u4ea4\u5730\u4ea7\u6da8\u505c\uff0c\u6c99\u6cb3\u80a1\u4efd\u7b49\u62c9\u5347","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000014","type":"news"},{"seq":661694171,"ctime":1726191169,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661694171.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u9707\u8361\u8d70\u9ad8 \u7535\u5b50\u57ce\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":49052037,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49052037.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000014","type":"notice"},{"seq":49052055,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49052055.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000014","type":"notice"}]

2025-03-20,11.30,11.53,11.26,11.3600,61188,69718600,2.53;2025-03-19,11.30,11.64,11.12,11.3600,97860,111779000,4.04;2025-03-18,11.31,11.37,11.16,11.2500,62960,70723400,2.60;2025-03-17,11.63,11.63,11.27,11.3000,99795,113546700,4.12;2025-03-14,11.57,11.72,11.38,11.6300,117557,135961800,4.86;2025-03-13,11.15,11.67,10.82,11.6300,202258,228689400,8.36;2025-03-12,11.00,11.45,10.86,11.0800,222981,247963500,9.21;2025-03-11,9.89,10.95,9.82,10.9500,180837,190881800,7.47;2025-03-10,9.92,10.00,9.90,9.9500,35498,35280300,1.47;2025-03-07,10.04,10.08,9.83,9.9000,61349,60662900,2.53;2025-03-06,9.97,10.12,9.88,10.0900,54486,54655600,2.25;2025-03-05,10.12,10.14,9.78,9.9200,61013,60347700,2.52;2025-03-04,10.01,10.14,9.94,10.1200,43453,43624100,1.80;2025-03-03,9.93,10.18,9.93,10.0400,57936,58429600,2.39;2025-02-28,10.16,10.21,9.93,9.9500,60773,60919900,2.51;2025-02-27,10.20,10.33,10.04,10.1600,50695,51508300,2.09;2025-02-26,10.07,10.25,10.04,10.2000,56334,57269200,2.33;2025-02-25,10.06,10.22,10.00,10.0400,50146,50546400,2.07;2025-02-24,10.09,10.25,9.98,10.1400,59122,59816600,2.44;2025-02-21,10.24,10.26,10.03,10.1300,60448,61280500,2.50;2025-02-20,10.30,10.32,10.15,10.2600,37188,38075800,1.54;2025-02-19,10.18,10.30,10.15,10.2400,36804,37629300,1.52;2025-02-18,10.52,10.56,10.18,10.2100,45044,46669400,1.86;2025-02-17,10.28,10.88,10.27,10.5800,81782,86447400,3.38;2025-02-14,10.45,10.47,10.17,10.3200,54104,55629100,2.24;2025-02-13,10.55,10.68,10.41,10.4700,53006,55864300,2.19;2025-02-12,10.48,10.64,10.29,10.6300,56646,59113800,2.34;2025-02-11,10.69,10.86,10.38,10.4500,62676,65690600,2.59;2025-02-10,10.25,10.80,10.20,10.7400,88515,93054400,3.66;2025-02-07,10.04,10.31,10.01,10.1800,57775,58882200,2.39;2025-02-06,10.00,10.09,9.77,10.0400,50577,50308300,2.09;2025-02-05,10.10,10.13,9.91,10.0300,35787,35845100,1.48;2025-01-27,10.11,10.30,9.98,10.0200,34641,35062900,1.43;2025-01-24,10.09,10.16,9.99,10.0600,31347,31549200,1.30;2025-01-23,10.14,10.35,10.05,10.0800,43144,44111200,1.78;2025-01-22,10.30,10.33,10.00,10.0100,49277,49827300,2.04;2025-01-21,10.51,10.74,10.25,10.3400,77454,81137700,3.20;2025-01-20,10.35,10.60,10.15,10.4500,51642,53870300,2.13;2025-01-17,10.05,10.42,10.00,10.3100,44874,46002000,1.85;2025-01-16,10.22,10.43,10.07,10.1900,34795,35689400,1.44;2025-01-15,10.28,10.34,10.12,10.1800,33167,33831500,1.37;2025-01-14,9.85,10.38,9.85,10.3100,44688,45428300,1.85;2025-01-13,9.63,9.88,9.45,9.8800,45172,43871200,1.87;2025-01-10,10.29,10.34,9.91,9.9200,34745,35081300,1.44;2025-01-09,10.30,10.40,10.24,10.2700,31544,32557900,1.30;2025-01-08,10.33,10.43,10.01,10.3400,42939,44124500,1.77;2025-01-07,10.22,10.39,10.16,10.3700,34199,35135400,1.41;2025-01-06,10.35,10.39,10.00,10.1900,50441,51457300,2.08;2025-01-03,10.98,11.04,10.35,10.4200,61758,65782600,2.55;2025-01-02,10.99,11.25,10.85,10.9300,57595,63678300,2.38;2024-12-31,11.20,11.29,10.93,10.9900,47923,53232500,1.98;2024-12-30,11.18,11.21,10.88,11.1800,45059,49783900,1.86;2024-12-27,11.12,11.43,11.06,11.2900,46239,52272200,1.91;2024-12-26,11.08,11.28,11.06,11.1200,44208,49316400,1.83;2024-12-25,11.36,11.42,10.80,11.1000,61018,67342600,2.52;2024-12-24,11.43,11.66,11.20,11.4000,61951,70515100,2.56;2024-12-23,12.19,12.27,11.35,11.4200,97875,113953100,4.04;2024-12-20,12.30,12.52,12.16,12.3000,81118,100131200,3.35;2024-12-19,12.26,12.58,12.14,12.3900,72881,89886700,3.01;2024-12-18,12.10,12.79,11.84,12.4500,99099,123071500,4.09;2024-12-17,12.66,12.74,12.05,12.0700,89789,110076700,3.71;2024-12-16,13.16,13.23,12.62,12.7400,82654,106366400,3.41;2024-12-13,13.40,13.57,13.10,13.1800,84854,112988300,3.51;2024-12-12,12.92,13.88,12.81,13.5100,152646,203907300,6.31;2024-12-11,12.68,13.02,12.50,12.9800,108425,139019900,4.48;2024-12-10,13.10,13.24,12.63,12.6800,135062,173322500,5.58;2024-12-09,12.71,13.06,12.62,12.7500,101412,129752800,4.19;2024-12-06,12.91,12.99,12.70,12.9600,95065,122358800,3.93;2024-12-05,12.76,13.00,12.58,12.9800,108478,139173400,4.48;2024-12-04,12.95,13.15,12.80,12.9100,138438,179283800,5.72;2024-12-03,12.38,13.55,12.29,13.2300,257605,335970300,10.64;2024-12-02,12.50,12.69,12.25,12.3900,192453,238311200,7.95;2024-11-29,12.01,12.76,11.88,12.6100,227003,279241100,9.38;2024-11-28,11.99,12.45,11.83,12.1700,236275,287845500,9.76;2024-11-27,11.59,11.60,11.21,11.5700,76612,87373400,3.17;2024-11-26,11.31,11.95,11.21,11.6500,122191,142611400,5.05;2024-11-25,11.20,11.40,10.91,11.3300,69708,77810600,2.88;2024-11-22,11.41,11.68,11.16,11.2000,105484,120842300,4.36;2024-11-21,11.32,11.59,11.23,11.4200,107976,123534600,4.46;2024-11-20,11.04,11.35,10.91,11.3200,119413,133512300,4.93;2024-11-19,10.95,11.06,10.55,11.0100,207892,224830700,8.59;2024-11-18,11.65,12.05,11.00,11.1000,301773,352101400,12.47;2024-11-15,11.50,11.65,10.94,10.9500,120547,135420200,4.98;2024-11-14,12.45,12.48,11.53,11.5600,172179,203538100,7.11;2024-11-13,12.03,12.42,11.94,12.2500,161190,197202000,6.66;2024-11-12,11.81,12.50,11.73,12.0200,173271,209912000,7.16;2024-11-11,11.71,11.86,11.49,11.7900,133952,156478100,5.53;2024-11-08,12.32,12.44,11.60,11.6900,174466,207767400,7.21;2024-11-07,11.76,12.45,11.67,12.2500,150681,183620100,6.23;2024-11-06,12.00,12.15,11.67,11.9000,153104,181783600,6.33;2024-11-05,11.95,12.49,11.84,12.0400,199226,242438600,8.23;2024-11-04,11.20,12.20,11.10,11.7800,204364,237599700,8.44;2024-11-01,12.27,12.50,11.34,11.3400,275464,322222600,11.38;2024-10-31,11.73,12.90,11.73,12.6000,387428,490352700,16.01;2024-10-30,11.64,12.24,11.38,11.7300,277363,327085900,11.46;2024-10-29,11.59,12.71,11.42,12.0800,402436,497584600,16.63;2024-10-28,11.60,11.81,11.40,11.5500,224436,260562300,9.27;2024-10-25,11.30,11.90,11.18,11.7900,300792,348659600,12.43;2024-10-24,10.47,11.31,10.35,10.8700,219752,241328000,9.08;2024-10-23,10.20,10.89,10.12,10.5100,168432,178661900,6.96;2024-10-22,9.90,10.30,9.86,10.2300,117199,119217700,4.84;2024-10-21,9.93,10.08,9.79,9.9500,112381,111627800,4.64;2024-10-18,9.70,10.03,9.51,9.9700,102845,101529900,4.25;2024-10-17,10.11,10.14,9.71,9.7300,128127,127227500,5.29;2024-10-16,9.94,10.22,9.91,10.2100,154080,155482600,6.37;2024-10-15,9.79,10.13,9.68,9.8000,84841,83899600,3.51;2024-10-14,10.00,10.07,9.76,9.9100,76212,75424700,3.15;2024-10-11,9.80,9.99,9.64,9.7200,84532,83111500,3.49;2024-10-10,9.70,10.10,9.42,9.8000,112733,110199800,4.66;2024-10-09,10.70,10.70,9.91,9.9100,164554,165501900,6.80;2024-10-08,12.10,12.11,10.42,11.0100,332895,377109200,13.75;2024-09-30,11.00,11.30,10.48,11.2000,325938,356534700,13.47;2024-09-27,10.02,10.65,9.78,10.4900,238932,240696100,9.87;2024-09-26,9.23,9.84,9.23,9.8200,213151,205406100,8.81;2024-09-25,9.26,9.69,9.25,9.2900,163450,155205100,6.75;2024-09-24,9.38,9.46,8.95,9.3300,142168,130592100,5.87;2024-09-23,8.97,9.25,8.92,9.1800,102739,93989900,4.24