[{"seq":663061667,"ctime":1730419202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663061667.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u65e5\u64ad\u65f6\u5c1a\u3001\u9633\u8c37\u534e\u6cf0\u7b49\u591a\u80a1\u4eca\u65e5\u590d\u724c","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000753","type":"yidong"},{"seq":663027436,"ctime":1730365604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663027436.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u4e2d\u671f\u7968\u636e\u6ce8\u518c\u91d1\u989d\u4e3a 6 \u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":663027316,"ctime":1730365514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663027316.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u5b50\u516c\u53f8\u83b7\u6279135MW\u5149\u4f0f\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"yidong"},{"seq":662961009,"ctime":1730256070,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662961009.shtml","title":"\u798f\u5efa\u672c\u5730\u80a1\u518d\u5ea6\u5f02\u52a8 \u53a6\u95e8\u4fe1\u8fbe\u76f4\u7ebf\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"news"},{"seq":662917666,"ctime":1730193826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662917666.shtml","title":"\u798f\u5efa\uff01\u7a81\u4f20\u91cd\u78c5","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","stocks":"000753","type":"news"},{"seq":662905813,"ctime":1730179752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662905813.shtml","title":"\u798f\u5efa\u672c\u5730\u80a1\u5348\u540e\u6301\u7eed\u8d70\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"news"},{"seq":662905680,"ctime":1730179089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662905680.shtml","title":"\u798f\u5efa\u672c\u5730\u80a1\u5c40\u90e8\u5f02\u52a8 \u5e73\u6f6d\u53d1\u5c55\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"news"},{"seq":662818418,"ctime":1729854833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662818418.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u4e09\u5b63\u5ea6\u51c0\u73b0\u91d1\u6d41\u4e3a9083.52\u4e07\u5143\u540c\u6bd4\u589e\u957f59.92%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":662798030,"ctime":1729843846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662798030.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652750.74\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000753","type":"yidong"},{"seq":662796438,"ctime":1729842067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662796438.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u4e0a\u671f\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a4.6\u4e07\u6237","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":662795993,"ctime":1729841177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662795993.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u5df2\u83b7\u5f97\u5546\u52a1\u7cfb\u7edf\u4e8c\u624b\u8f66\u51fa\u53e3\u4e1a\u52a1\u8d44\u8d28\u7684\u6279\u51c6","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u8d56\u5c0f\u98ce","stocks":"000753","type":"yidong"},{"seq":662744612,"ctime":1729751301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662744612.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u4e3e\u529e\u5e02\u503c\u7ba1\u7406\u4e13\u9898\u8bb2\u5ea7\uff0c\u6df1\u6316\u5e02\u503c\u7ba1\u7406\u6218\u7565\u610f\u4e49","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000753","type":"yidong"},{"seq":662337235,"ctime":1728639289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662337235.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u5411\u201c\u65b0\u201d\u805a\u529b\uff01\u53c8\u4e00\u8d8510MW\u5206\u5e03\u5f0f\u5149\u4f0f\u9879\u76ee\u987a\u5229\u5e76\u7f51","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":662278643,"ctime":1728526964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662278643.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u80a1\u4e1c\u6237\u6570\u51cf\u5c11564\u6237\uff0c\u6237\u5747\u6301\u80a12.25\u4e07\u80a1\uff0c\u6237\u5747\u6301\u80a1\u5e02\u503c7.48\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":662274356,"ctime":1728521165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662274356.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u622a\u81f32024\u5e749\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea64.4\u4e07\u6237","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":662190635,"ctime":1728383860,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662190635.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a12MWp\u5149\u4f0f\u53d1\u7535\u9879\u76ee\u5e76\u7f51\u53d1\u7535","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"yidong"},{"seq":661836700,"ctime":1726815556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661836700.shtml","title":"\u65b0\u8d28\u751f\u4ea7\u529b\u8d4b\u80fd \u6f33\u5dde\u8dd1\u51fa\u65b0\u80fd\u6e90\u4ea7\u4e1a\u52a0\u901f\u5ea6","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"000753","type":"news"},{"seq":661092087,"ctime":1724412728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661092087.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u4e0a\u534a\u5e74\u51c0\u73b0\u91d1\u6d41\u4e3a2653.78\u4e07\u5143\u540c\u6bd4\u589e\u957f518.08%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":661088742,"ctime":1724410896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661088742.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u4e0e\u6f33\u5dde\u665f\u8f89\u623f\u5730\u4ea7\u6709\u9650\u516c\u53f8\u7b7e\u8ba21,526.7105\u4e07\u5143\u5de5\u7a0b\u65bd\u5de5\u5408\u540c","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":660986317,"ctime":1724200930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/660986317.shtml","title":"\u559c\u8baf\uff01\u6f33\u5dde\u53d1\u5c55\u83b7\u8bc4AA+\u4e3b\u4f53\u4fe1\u7528\u8bc4\u7ea7","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":660968080,"ctime":1724151249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660968080.shtml","title":"\u9879\u76ee\u52a0\u901f\u5ea6\uff0c\u8dd1\u8d62\u589e\u6548\u5e74\uff5c\u6f33\u53d1\u5efa\u8bbe\uff1a\u9996\u83b7\u53d1\u660e\u4e13\u5229\u8bc1\u4e66","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":660580434,"ctime":1723037081,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660580434.shtml","title":"\u3010\u6743\u5c5e\u52a8\u6001 \u7279\u8f91\u3011\u6f33\u53d1\u7535\u529b\u79d1\u6280\uff1a\u5165\u56f4\u56db\u661f\u7ea7\u8bbe\u8ba1\u5e93","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":660567684,"ctime":1723026756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660567684.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u5c06\u4e8e8\u670823\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae3\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":660426836,"ctime":1722593866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660426836.shtml","title":"\u6f33\u53d1\u751f\u6001\u79d1\u6280\uff1a\u201c\u8282\u201d\u5c3d\u6240\u80fd\uff0c\u8ba9\u7eff\u8272\u4e4b\u821f\u9a76\u5411\u521b\u65b0\u53d1\u5c55\u65b0\u84dd\u6d77","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":660259228,"ctime":1722252650,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660259228.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u9886\u5bfc\u524d\u5f80\u6f33\u53d1\u5efa\u8bbe\u53f0\u5546\u6295\u8d44\u533a\u9879\u76ee\u90e8\u8c03\u7814\u6307\u5bfc\u5de5\u4f5c","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":660063674,"ctime":1721723542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240723\/660063674.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u7b7e\u7f72PPP\u9879\u76ee\u8865\u5145\u534f\u8bae","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"yidong"},{"seq":659938874,"ctime":1721298482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659938874.shtml","title":"\u9879\u76ee\u52a0\u901f\u5ea6\uff0c\u8dd1\u8d62\u589e\u6548\u5e74\uff5c\u6f33\u53d1\u65b0\u80fd\u6e90\uff1a\u518d\u6dfb\u6570\u667a\u201c\u8f6f\u5b9e\u529b\u201d\uff0c\u521b\u9886\u5149\u4f0f\u8fd0\u7ef4\u65b0\u7bc7","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":659870193,"ctime":1721140885,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659870193.shtml","title":"\u6f33\u53d1\u751f\u6001\u79d1\u6280\u8054\u5408\u4e2d\u6807\u519c\u6751\u6c61\u6c34\u7ba1\u7f51\u63d0\u8d28\u589e\u6548\u5de5\u7a0b\u65bd\u5de5\u53ca\u8fd0\u8425\u7ef4\u62a4\u9879\u76ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u675c\u7fbd","stocks":"000753","type":"yidong"},{"seq":659869028,"ctime":1721136043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659869028.shtml","title":"\u62fc\u640f\u5f53\u201c\u590f\u201d\uff01\u6f33\u53d1\u751f\u6001\u79d1\u6280\u4e2d\u6807\u559c\u8baf\u706b\u70ed\u6765\u88ad","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":659143142,"ctime":1719230685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659143142.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u9886\u5bfc\u8c03\u7814\u6f33\u5dde\u5e02\u91d1\u5cf0\u81ea\u6765\u6c34\u5382","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":658899755,"ctime":1718620051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658899755.shtml","title":"\u9879\u76ee\u52a0\u901f\u5ea6\uff0c\u8dd1\u8d62\u589e\u6548\u5e74\uff5c\u6f33\u53d1\u5efa\u8bbe\u6700\u65b0\u4e2d\u6807\u57ce\u5e02\u6392\u6c34\u9632\u6d9d\u9879\u76ee","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":658719869,"ctime":1718107831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658719869.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u9996\u4e2a\u6f02\u6d6e\u5f0f\u5149\u4f0f\u7535\u7ad9\u5e76\u7f51\u53d1\u7535","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":658172526,"ctime":1716536259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658172526.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a24\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa3876.91\u4e07\u5143\uff0c\u56fd\u673a\u6c7d\u8f66\u3001\u963f\u5c14\u7279\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":658050691,"ctime":1716287917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658050691.shtml","title":"\u9879\u76ee\u52a0\u901f\u5ea6 \u8dd1\u8d62\u589e\u6548\u5e74\uff5c\u6f33\u53d1\u751f\u6001\u79d1\u6280\uff1a\u8ba9\u521b\u65b0\u5f00\u201c\u65b0\u201d\u82b1\u7ed3\u7855\u679c\uff0c\u559c\u83b7\u591a\u9879\u8457\u4f5c\u6743\u4e0e\u4e13\u5229","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"}]

2024-11-25,3.57,3.63,3.50,3.6000,196435,70045700,1.98;2024-11-22,3.51,3.73,3.50,3.5500,424007,153950100,4.28;2024-11-21,3.47,3.51,3.44,3.5100,136015,47333400,1.37;2024-11-20,3.36,3.53,3.36,3.4900,159300,54971600,1.61;2024-11-19,3.34,3.39,3.31,3.3800,97714,32743900,0.99;2024-11-18,3.39,3.46,3.31,3.3300,146094,49445900,1.47;2024-11-15,3.45,3.49,3.37,3.3800,165846,56851000,1.67;2024-11-14,3.55,3.55,3.45,3.4600,158987,55696100,1.60;2024-11-13,3.56,3.61,3.51,3.5600,204798,72714700,2.07;2024-11-12,3.61,3.69,3.57,3.6100,278274,100943200,2.81;2024-11-11,3.64,3.68,3.56,3.6000,228908,82460300,2.31;2024-11-08,3.76,3.78,3.60,3.6300,315230,115496000,3.18;2024-11-07,3.51,3.76,3.49,3.7000,504313,185621100,5.09;2024-11-06,3.54,3.56,3.49,3.5500,276639,97705000,2.79;2024-11-05,3.47,3.55,3.46,3.5300,243338,85789800,2.45;2024-11-04,3.47,3.53,3.43,3.4900,239109,82933500,2.41;2024-11-01,3.74,3.75,3.47,3.4900,477461,169660000,4.82;2024-10-31,3.72,3.84,3.67,3.7200,597960,224334400,6.03;2024-10-30,3.55,3.89,3.50,3.8000,992024,368111100,10.01;2024-10-29,3.53,3.86,3.38,3.7100,1066262,394898600,10.75;2024-10-28,3.50,3.54,3.41,3.5100,389188,136005800,3.93;2024-10-25,3.28,3.63,3.26,3.4900,700241,242432600,7.06;2024-10-24,3.14,3.38,3.11,3.3100,412555,134291700,4.16;2024-10-23,3.11,3.22,3.10,3.1500,204001,64367900,2.06;2024-10-22,3.08,3.13,3.08,3.1300,169482,52767100,1.71;2024-10-21,3.14,3.16,3.07,3.1000,272924,84740600,2.75;2024-10-18,3.08,3.17,3.02,3.1400,314512,97412000,3.17;2024-10-17,3.30,3.33,3.11,3.1400,550860,175497200,5.56;2024-10-16,3.40,3.60,3.23,3.3600,874015,297799800,8.82;2024-10-15,3.28,3.55,3.28,3.4200,468115,161339700,4.72;2024-10-14,3.12,3.28,3.12,3.2600,283907,91393500,2.86;2024-10-11,3.11,3.16,3.05,3.0700,124918,38700800,1.26;2024-10-10,3.16,3.21,3.07,3.1400,170046,53564300,1.72;2024-10-09,3.37,3.37,3.10,3.1000,275720,88307700,2.78;2024-10-08,3.65,3.65,3.23,3.4000,506802,172838700,5.11;2024-09-30,3.18,3.35,3.10,3.3200,373277,120663500,3.76;2024-09-27,2.97,3.13,2.95,3.0600,222889,67446300,2.25;2024-09-26,2.86,2.92,2.85,2.9200,139219,40237900,1.40;2024-09-25,2.83,2.91,2.83,2.8500,164679,47347300,1.66;2024-09-24,2.75,2.82,2.75,2.8100,127012,35490600,1.28;2024-09-23,2.73,2.76,2.72,2.7600,66353,18235700,0.67;2024-09-20,2.78,2.79,2.72,2.7400,66747,18294200,0.67;2024-09-19,2.71,2.77,2.68,2.7600,125158,34253700,1.26;2024-09-18,2.75,2.76,2.66,2.7000,118154,31892500,1.19;2024-09-13,2.76,2.78,2.71,2.7600,137192,37722900,1.38;2024-09-12,2.80,2.83,2.73,2.7600,252234,69875300,2.54;2024-09-11,2.66,2.94,2.65,2.8400,313698,88280500,3.16;2024-09-10,2.66,2.69,2.63,2.6700,40591,10792000,0.41;2024-09-09,2.64,2.67,2.62,2.6500,42766,11323200,0.43;2024-09-06,2.69,2.69,2.64,2.6400,45561,12104700,0.46;2024-09-05,2.67,2.69,2.67,2.6800,52524,14077100,0.53;2024-09-04,2.69,2.70,2.65,2.6600,47889,12791900,0.48;2024-09-03,2.69,2.72,2.67,2.6900,48120,12946700,0.49;2024-09-02,2.71,2.75,2.68,2.6900,64204,17424700,0.65;2024-08-30,2.65,2.73,2.64,2.7000,78943,21269900,0.80;2024-08-29,2.66,2.66,2.61,2.6500,59656,15770300,0.60;2024-08-28,2.61,2.68,2.61,2.6400,47470,12555900,0.48;2024-08-27,2.66,2.68,2.61,2.6200,43779,11532400,0.44;2024-08-26,2.62,2.68,2.61,2.6600,54074,14330400,0.55;2024-08-23,2.64,2.65,2.60,2.6300,48198,12625300,0.49;2024-08-22,2.67,2.69,2.63,2.6400,47032,12497000,0.47;2024-08-21,2.71,2.72,2.66,2.6700,62840,16849900,0.63;2024-08-20,2.78,2.78,2.68,2.7000,55463,15092000,0.56;2024-08-19,2.79,2.81,2.76,2.7700,41583,11573400,0.42;2024-08-16,2.79,2.81,2.78,2.7900,42615,11915200,0.43;2024-08-15,2.76,2.82,2.74,2.7900,46359,12904500,0.47;2024-08-14,2.82,2.82,2.77,2.7800,45326,12627700,0.46;2024-08-13,2.78,2.82,2.74,2.8000,52299,14585900,0.53;2024-08-12,2.82,2.83,2.76,2.7700,41864,11677700,0.42;2024-08-09,2.84,2.86,2.80,2.8100,42820,12116500,0.43;2024-08-08,2.80,2.84,2.78,2.8400,43789,12319000,0.44;2024-08-07,2.81,2.83,2.78,2.8000,41526,11664600,0.42;2024-08-06,2.76,2.81,2.75,2.8100,53545,14923700,0.54;2024-08-05,2.81,2.84,2.76,2.7600,53257,14931000,0.54;2024-08-02,2.87,2.87,2.81,2.8200,51085,14487300,0.52;2024-08-01,2.83,2.88,2.82,2.8400,79617,22689800,0.80;2024-07-31,2.78,2.84,2.77,2.8300,92586,26038600,0.93;2024-07-30,2.76,2.78,2.74,2.7700,46566,12882700,0.47;2024-07-29,2.73,2.76,2.71,2.7500,54596,14984400,0.55;2024-07-26,2.72,2.74,2.71,2.7300,44710,12196200,0.45;2024-07-25,2.66,2.71,2.62,2.6900,51563,13787900,0.52;2024-07-24,2.70,2.70,2.65,2.6600,68612,18340000,0.69;2024-07-23,2.71,2.77,2.70,2.7000,71050,19453100,0.72;2024-07-22,2.75,2.75,2.69,2.7200,42410,11520600,0.43;2024-07-19,2.75,2.76,2.71,2.7200,48771,13330800,0.49;2024-07-18,2.71,2.76,2.67,2.7500,54860,14896100,0.55;2024-07-17,2.77,2.78,2.72,2.7400,64172,17577700,0.65;2024-07-16,2.76,2.78,2.73,2.7700,54759,15082700,0.55;2024-07-15,2.82,2.82,2.75,2.7600,58968,16327700,0.59;2024-07-12,2.81,2.87,2.79,2.8000,64002,18063000,0.65;2024-07-11,2.78,2.82,2.76,2.8200,84616,23653700,0.85;2024-07-10,2.77,2.77,2.72,2.7400,58385,16012400,0.59;2024-07-09,2.80,2.81,2.69,2.7700,95667,26241800,0.96;2024-07-08,2.88,2.90,2.78,2.7900,66746,18779200,0.67;2024-07-05,2.83,2.88,2.82,2.8700,45543,12996700,0.46;2024-07-04,2.95,2.95,2.85,2.8600,68091,19626400,0.69;2024-07-03,2.93,2.98,2.90,2.9300,87966,25928200,0.89;2024-07-02,2.86,2.94,2.84,2.9300,84766,24648900,0.85;2024-07-01,2.79,2.85,2.78,2.8400,70615,19925200,0.71;2024-06-28,2.78,2.82,2.75,2.8100,54800,15370400,0.55;2024-06-27,2.79,2.81,2.77,2.7700,59442,16576200,0.60;2024-06-26,2.70,2.79,2.67,2.7800,87817,23932800,0.89;2024-06-25,2.71,2.74,2.68,2.7000,81037,21877800,0.82;2024-06-24,2.81,2.83,2.69,2.7000,94275,25746300,0.95;2024-06-21,2.78,2.84,2.76,2.8100,56231,15752700,0.57;2024-06-20,2.86,2.87,2.78,2.7900,70731,19840100,0.71;2024-06-19,2.87,2.90,2.86,2.8600,59740,17194000,0.60;2024-06-18,2.81,2.88,2.79,2.8700,66525,18960600,0.67;2024-06-17,2.84,2.86,2.79,2.8000,69313,19518900,0.70;2024-06-14,2.86,2.88,2.83,2.8600,51653,14733700,0.52;2024-06-13,2.92,2.93,2.85,2.8700,84947,24463900,0.86;2024-06-12,2.89,2.92,2.87,2.9100,61405,17838700,0.62;2024-06-11,2.93,2.94,2.87,2.8900,93725,27140800,0.95;2024-06-07,2.89,2.94,2.84,2.9300,146999,42644700,1.48;2024-06-06,3.04,3.06,2.80,2.8500,223154,64649200,2.25;2024-06-05,3.10,3.11,3.04,3.0400,112426,34526700,1.13;2024-06-04,3.15,3.15,3.09,3.1300,84772,26434500,0.85;2024-06-03,3.21,3.21,3.09,3.1500,124968,39269300,1.26;2024-05-31,3.21,3.24,3.19,3.2000,75007,24052700,0.76;2024-05-30,3.23,3.27,3.21,3.2200,81865,26523300,0.83;2024-05-29,3.27,3.32,3.23,3.2500,65546,21434700,0.66;2024-05-28,3.34,3.34,3.28,3.2900,79578,26281500,0.80;2024-05-27,3.40,3.40,3.30,3.3500,78076,26052100,0.79