[{"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"},{"seq":657938796,"ctime":1715931290,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240517\/657938796.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a17\u65e5\u4e3b\u529b\u51c0\u6d41\u51652583.54\u4e07\u5143\uff0cST\u4e1c\u65f6\u3001\u963f\u5c14\u7279\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":657698866,"ctime":1715326531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240510\/657698866.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a10\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa3843.4\u4e07\u5143\uff0c\u963f\u5c14\u7279\u3001\u5e7f\u6c47\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":657600574,"ctime":1715134385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240508\/657600574.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u6295\u8d44\u6210\u7acb\u65b0\u516c\u53f8 \u4e1a\u52a1\u542b\u50a8\u80fd\u6280\u672f\u670d\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000753","type":"yidong"},{"seq":657399614,"ctime":1714376620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657399614.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a29\u65e5\u4e3b\u529b\u51c0\u6d41\u51655109.49\u4e07\u5143\uff0c\u5e7f\u6c47\u6c7d\u8f66\u3001\u5fb7\u4f17\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":656821684,"ctime":1712907461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656821684.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a12\u65e5\u4e3b\u529b\u51c0\u6d41\u5165119.33\u4e07\u5143\uff0c\u5fb7\u4f17\u6c7d\u8f66\u3001\u56fd\u673a\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":656776978,"ctime":1712821119,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656776978.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a11\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa2373.49\u4e07\u5143\uff0c\u963f\u5c14\u7279\u3001\u5fb7\u4f17\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":656733167,"ctime":1712735028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240410\/656733167.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a10\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa6884.87\u4e07\u5143\uff0c\u963f\u5c14\u7279\u3001\u4e1c\u65b9\u65f6\u5c1a\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":656146628,"ctime":1711006490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656146628.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a21\u65e5\u4e3b\u529b\u51c0\u6d41\u51652630.09\u4e07\u5143\uff0c\u4e1c\u65b9\u65f6\u5c1a\u3001\u56fd\u673a\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":656055848,"ctime":1710833663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240319\/656055848.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a19\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa4738.61\u4e07\u5143\uff0c\u963f\u5c14\u7279\u3001\u5fb7\u4f17\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":655901125,"ctime":1710360503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655901125.shtml","title":"\u7ec8\u6b62\u5b9a\u589e\u4e0e\u65b0\u53d1\u9884\u6848\u201c\u9f50\u5934\u5e76\u8fdb\u201d \u4e0a\u5e02\u516c\u53f8\u5b9a\u589e\u9879\u76ee\u9009\u62e9\u66f4\u52a0\u5ba1\u614e","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b5f\u57f9\u5609","stocks":"000753","type":"news"},{"seq":655831987,"ctime":1710228983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655831987.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a12\u65e5\u4e3b\u529b\u51c0\u6d41\u51651830.01\u4e07\u5143\uff0c\u4e1c\u65b9\u65f6\u5c1a\u3001\u6d69\u7269\u80a1\u4efd\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"}]
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;2024-05-24,3.38,3.42,3.34,3.3600,59170,20049600,0.60;2024-05-23,3.43,3.46,3.37,3.3900,75892,25843900,0.77;2024-05-22,3.48,3.50,3.43,3.4600,78124,27028400,0.79;2024-05-21,3.51,3.59,3.46,3.4700,113613,39743900,1.15;2024-05-20,3.45,3.59,3.45,3.5200,165560,58216900,1.67;2024-05-17,3.46,3.46,3.38,3.4600,90527,30932500,0.91;2024-05-16,3.40,3.47,3.37,3.4300,108973,37395000,1.10;2024-05-15,3.37,3.41,3.35,3.3700,71416,24164500,0.72;2024-05-14,3.32,3.38,3.30,3.3700,88074,29465700,0.89;2024-05-13,3.33,3.37,3.28,3.2900,104917,34799400,1.06;2024-05-10,3.38,3.40,3.33,3.3400,88671,29702000,0.89;2024-05-09,3.36,3.41,3.34,3.3800,78743,26650900,0.79;2024-05-08,3.39,3.41,3.34,3.3500,67361,22713600,0.68;2024-05-07,3.42,3.42,3.35,3.4000,73017,24721600,0.74;2024-05-06,3.40,3.45,3.38,3.4100,87079,29709800,0.88;2024-04-30,3.44,3.46,3.36,3.3800,97146,32900500,0.98;2024-04-29,3.30,3.42,3.28,3.4100,114189,38472800,1.15;2024-04-26,3.23,3.33,3.21,3.3200,107249,35242000,1.08;2024-04-25,3.23,3.25,3.20,3.2300,76955,24837200,0.78;2024-04-24,3.18,3.22,3.16,3.2100,75041,23935200,0.76;2024-04-23,3.12,3.20,3.12,3.1500,93740,29618900,0.95;2024-04-22,3.11,3.17,3.07,3.1100,138422,43245000,1.40;2024-04-19,3.06,3.15,3.05,3.0700,118525,36700000,1.20;2024-04-18,3.16,3.18,3.07,3.0700,132834,41255300,1.34;2024-04-17,3.00,3.18,3.00,3.1500,131415,41048900,1.33;2024-04-16,3.24,3.28,2.98,2.9800,192486,59348100,1.94;2024-04-15,3.40,3.45,3.24,3.2900,156371,51919800,1.58;2024-04-12,3.48,3.50,3.43,3.4600,69582,24126200,0.70;2024-04-11,3.45,3.52,3.44,3.4700,82039,28599400,0.83;2024-04-10,3.60,3.60,3.46,3.5000,83725,29409800,0.84;2024-04-09,3.49,3.59,3.48,3.5800,81027,28807600,0.82;2024-04-08,3.53,3.59,3.49,3.5200,104177,36874800,1.05;2024-04-03,3.48,3.57,3.44,3.5500,110365,38669700,1.11;2024-04-02,3.47,3.52,3.45,3.4900,86868,30299900,0.88;2024-04-01,3.37,3.47,3.37,3.4700,94606,32540600,0.95;2024-03-29,3.31,3.40,3.30,3.3900,107545,35977500,1.08;2024-03-28,3.23,3.34,3.22,3.2800,76663,25206900,0.77