[{"seq":663262025,"ctime":1730891595,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663262025.shtml","title":"2024\u5e74\u5f71\u89c6\u516c\u53f8\u4e09\u5b63\u62a5\u89c2\u5bdf\uff1a\u7535\u5f71\u5e02\u573a\u89c2\u5f71\u4eba\u6b21\u6025\u964d\uff0c\u4ec57\u5bb6\u516c\u53f8\u7b2c\u4e09\u5b63\u5ea6\u76c8\u5229","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000892","type":"news"},{"seq":663141376,"ctime":1730707806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663141376.shtml","title":"\u6b22\u745e\u4e16\u7eaa\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651376.06\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000892","type":"yidong"},{"seq":663101785,"ctime":1730460796,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663101785.shtml","title":"\u6b22\u745e\u4e16\u7eaa\u80a1\u4e1c\u6237\u6570\u51cf\u5c11980\u6237\uff0c\u6237\u5747\u6301\u80a12.89\u4e07\u80a1\uff0c\u6237\u5747\u6301\u80a1\u5e02\u503c9.30\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000892","type":"news"},{"seq":49692677,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49692677.shtml","title":"\u6b22\u745e\u4e16\u7eaa\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000892","type":"notice"},{"seq":662326085,"ctime":1728616218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662326085.shtml","title":"\u5e7f\u53d1\u8bc1\u5238\uff1a\u77ed\u5267\u51fa\u6d77\u84dd\u6d77\u5e02\u573a\u9ad8\u901f\u589e\u957f \u5feb\u901f\u8fed\u4ee3\u7684\u4f18\u8d28\u5185\u5bb9&\u9ad8\u6548\u8425\u9500\u6295\u6d41\u6301\u7eed\u5438\u5f15\u6d41\u91cf","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000892","type":"news"},{"seq":661486114,"ctime":1725547497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661486114.shtml","title":"\u7206\u6b3e\u51cf\u5c11\uff0c\u884c\u4e1a\u518d\u5ea6\u201c\u5165\u51ac\u201d","source":"\u56fd\u9645\u91d1\u878d\u62a5","author":"\u8521\u6dd1\u654f","stocks":"000892","type":"news"},{"seq":48951893,"ctime":1724602048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240826\/48951893.shtml","title":"\u6b22\u745e\u4e16\u7eaa\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000892","type":"notice"},{"seq":48951905,"ctime":1724601941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240826\/48951905.shtml","title":"\u6b22\u745e\u4e16\u7eaa\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000892","type":"notice"},{"seq":660464409,"ctime":1722829699,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660464409.shtml","title":"\u56fd\u6295\u8bc1\u5238\uff1a\u5e7f\u7535\u603b\u5c40\u53d1\u6587\u9f13\u52b1\u7f51\u7edc\u5267\u7b49\u5185\u5bb9\u4e0a\u7535\u89c6\u5927\u5c4f\uff0c\u5141\u8bb8\u201c\u591a\u661f\u8054\u64ad\u201d","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000892","type":"news"},{"seq":660462163,"ctime":1722822592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660462163.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u8d70\u5f3a \u6b22\u745e\u4e16\u7eaa\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000892","type":"news"},{"seq":660416488,"ctime":1722585007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660416488.shtml","title":"\u6b22\u745e\u4e16\u7eaa08\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000892","type":"yidong"},{"seq":660149397,"ctime":1721895010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660149397.shtml","title":"\u6b22\u745e\u4e16\u7eaa\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651074.83\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000892","type":"yidong"},{"seq":660146801,"ctime":1721886637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660146801.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u5f02\u52a8\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000892","type":"yidong"},{"seq":659839512,"ctime":1721096957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659839512.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u8c03\u6574 \u5e78\u798f\u84dd\u6d77\u8dcc\u8d855%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000892","type":"news"},{"seq":659831001,"ctime":1721085429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659831001.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u96c6\u4f53\u98d9\u5347","source":"\u6df1\u5733\u5546\u62a5","stocks":"000892","type":"yidong"},{"seq":659827903,"ctime":1721054132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659827903.shtml","title":"\u7535\u5f71\u6691\u671f\u6863\uff0c\u9010\u6b65\u706b\u70ed","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u6768\u7fd4\u83f2\u7b49","stocks":"000892","type":"news"},{"seq":659799728,"ctime":1721025013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659799728.shtml","title":"\u6691\u671f\u6863\u7968\u623f\u7a81\u783442\u4ebf\u5143 \u5f71\u89c6\u9662\u7ebf\u677f\u5757\u96c6\u4f53\u98d9\u5347 \u5e78\u798f\u84dd\u6d77\u3001\u91d1\u9038\u5f71\u89c6\u7eb7\u7eb7\u6da8\u505c","source":"\u6df1\u5733\u5546\u62a5","stocks":"000892","type":"news"},{"seq":659798772,"ctime":1721021208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659798772.shtml","title":"2024\u6691\u671f\u6863\u5355\u65e5\u7968\u623f\u9996\u6b21\u78343\u4ebf","source":"\u5317\u4eac\u5546\u62a5","stocks":"000892","type":"news"},{"seq":659795475,"ctime":1721007495,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659795475.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u91d1\u9038\u5f71\u89c6\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000892","type":"news"},{"seq":659771082,"ctime":1720785558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659771082.shtml","title":"\u6b22\u745e\u4e16\u7eaa\u9884\u8ba1\u4e0a\u534a\u5e74\u626d\u4e8f\u4e3a\u76c8 \u79ef\u6781\u5e03\u5c40\u65b0\u6218\u7565\u65b9\u5411","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000892","type":"yidong"},{"seq":659768799,"ctime":1720784178,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659768799.shtml","title":"\u6b22\u745e\u4e16\u7eaa\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a:\u5c06\u51fa\u73b0\u626d\u4e8f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000892","type":"yidong"},{"seq":659759248,"ctime":1720776662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659759248.shtml","title":"\u6b22\u745e\u4e16\u7eaa\uff1a2024\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61500\u4e07\u5143 \u540c\u6bd4\u626d\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000892","type":"yidong"},{"seq":659224887,"ctime":1719398220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240626\/659224887.shtml","title":"\u6b22\u745e\u4e16\u7eaa\u91cd\u78c5IP\u300a\u5929\u9999\u300b\u5f71\u89c6\u5316\u5b98\u5ba3 \u503e\u529b\u6253\u9020\u738b\u5b89\u5fc6\u7b14\u4e0b\u6caa\u4e0a\u5973\u6027\u4f20\u5947","source":"\u6b22\u745e\u4e16\u7eaa\u5b98\u5fae","stocks":"000892","type":"yidong"},{"seq":659115394,"ctime":1719194761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659115394.shtml","title":"\u77e5\u540d\u7537\u661f\u548cA\u80a1\u516c\u53f8\u89e3\u7ea6\uff01\u6b22\u745e\u4e16\u7eaa\u80a1\u4ef7\u4e0b\u8dcc\u8d853%","source":"\u7f51\u6613\u8d22\u7ecf","stocks":"000892","type":"yidong"},{"seq":659107022,"ctime":1719184174,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659107022.shtml","title":"\u4efb\u5609\u4f26\u4e0e\u6b22\u745e\u4e16\u7eaa\u5408\u7ea6\u5230\u671f\u4e0d\u7eed\u7ea6\uff0c\u66fe\u5408\u4f5c\u300a\u5927\u5510\u8363\u8000\u300b\u7b49\u70ed\u64ad\u5267","source":"\u65b0\u4eac\u62a5","stocks":"000892","type":"yidong"},{"seq":659017722,"ctime":1718859509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659017722.shtml","title":"\u6b22\u745e\u4e16\u7eaa\u4e0e\u91d1\u5f71\u79d1\u6280\u6df1\u5ea6\u5408\u4f5c \u5c06\u5171\u540c\u6295\u8d44\u51fa\u54c1\u5934\u90e8IP\u9879\u76ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000892","type":"yidong"},{"seq":658499030,"ctime":1717461304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658499030.shtml","title":"\u64ad\u653e\u91cf\u78342700\u4e07\uff01\u5468\u661f\u9a70\u9996\u90e8\u77ed\u5267\u4e0a\u7ebf\uff0c\u77ed\u5267\u65b0\u89c4\u6b63\u5f0f\u5b9e\u65bd\u66f4\u5229\u597d\u5934\u90e8\u957f\u89c6\u9891\u5e73\u53f0","source":"\u91d1\u878d\u754c\u2014\u673a\u4f1a\u60c5\u62a5","stocks":"000892","type":"news"},{"seq":658043401,"ctime":1716283086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658043401.shtml","title":"\u6b22\u745e\u4e16\u7eaa\u80a1\u4e1c\u6237\u6570\u8fde\u7eed5\u671f\u4e0b\u964d \u7d2f\u8ba1\u964d\u5e459.04%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000892","type":"yidong"},{"seq":657805436,"ctime":1715657742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657805436.shtml","title":"\u6b22\u745e\u4e16\u7eaa\u7b79\u7801\u8fde\u7eed4\u671f\u96c6\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000892","type":"yidong"}]

2024-11-12,3.37,3.39,3.22,3.2600,206571,68185500,2.91;2024-11-11,3.28,3.40,3.26,3.3600,228272,76433900,3.21;2024-11-08,3.31,3.37,3.24,3.2600,208811,68581000,2.94;2024-11-07,3.18,3.31,3.16,3.3000,207556,67785000,2.92;2024-11-06,3.17,3.24,3.10,3.2000,243653,77563800,3.43;2024-11-05,3.08,3.18,3.05,3.1600,204556,64090200,2.88;2024-11-04,3.02,3.08,2.96,3.0800,215745,65495000,3.04;2024-11-01,3.18,3.27,3.01,3.0200,294826,91052600,4.15;2024-10-31,3.15,3.27,3.13,3.2200,233181,75066400,3.28;2024-10-30,3.18,3.22,3.11,3.1800,266124,84192500,3.74;2024-10-29,3.42,3.46,3.23,3.2600,227960,75432400,3.21;2024-10-28,3.26,3.42,3.26,3.4000,243202,81708100,3.42;2024-10-25,3.19,3.29,3.19,3.2600,176465,57273700,2.48;2024-10-24,3.16,3.21,3.12,3.1800,175311,55575400,2.47;2024-10-23,3.27,3.37,3.17,3.2000,308492,100030100,4.34;2024-10-22,3.11,3.40,3.11,3.2500,388042,126871600,5.46;2024-10-21,3.06,3.14,3.06,3.1100,174120,54149500,2.45;2024-10-18,3.04,3.11,3.00,3.0600,202365,61834300,2.85;2024-10-17,3.07,3.17,3.05,3.0600,178411,55366400,2.51;2024-10-16,2.96,3.05,2.91,3.0500,169065,51074300,2.38;2024-10-15,2.97,3.05,2.92,2.9800,153926,46262500,2.17;2024-10-14,2.91,2.99,2.85,2.9700,159984,46862200,2.25;2024-10-11,3.01,3.01,2.83,2.8700,164177,47759300,2.31;2024-10-10,3.02,3.15,2.92,3.0200,208819,63230600,2.94;2024-10-09,3.28,3.29,3.02,3.0200,319250,99378500,4.49;2024-10-08,3.48,3.51,3.11,3.3600,493468,164394400,6.94;2024-09-30,3.00,3.20,2.94,3.1900,369185,113792500,5.19;2024-09-27,2.85,2.97,2.81,2.9100,228072,65824800,3.21;2024-09-26,2.72,2.81,2.70,2.8100,169593,46824600,2.39;2024-09-25,2.71,2.81,2.70,2.7300,234356,64604600,3.30;2024-09-24,2.62,2.70,2.61,2.6800,172252,45814200,2.42;2024-09-23,2.57,2.62,2.55,2.6200,103032,26693600,1.45;2024-09-20,2.57,2.60,2.55,2.5800,99553,25635300,1.40;2024-09-19,2.50,2.59,2.48,2.5900,171044,43638000,2.41;2024-09-18,2.63,2.69,2.46,2.5000,247775,63195100,3.49;2024-09-13,2.57,2.78,2.54,2.6100,249833,65558100,3.51;2024-09-12,2.55,2.60,2.54,2.5500,80599,20709900,1.13;2024-09-11,2.62,2.62,2.54,2.5500,77037,19793800,1.08;2024-09-10,2.62,2.63,2.54,2.6200,89234,23022600,1.26;2024-09-09,2.59,2.63,2.53,2.6000,82610,21397000,1.16;2024-09-06,2.62,2.65,2.57,2.5800,106010,27686900,1.49;2024-09-05,2.54,2.65,2.54,2.6200,147058,38319300,2.07;2024-09-04,2.56,2.58,2.52,2.5300,76758,19547100,1.08;2024-09-03,2.58,2.63,2.56,2.5800,104335,26997700,1.47;2024-09-02,2.64,2.66,2.57,2.5800,101901,26570400,1.43;2024-08-30,2.53,2.66,2.53,2.6400,171609,45073900,2.41;2024-08-29,2.52,2.56,2.50,2.5400,91964,23238800,1.29;2024-08-28,2.48,2.57,2.45,2.5400,99939,25140600,1.41;2024-08-27,2.56,2.61,2.50,2.5000,103135,26242400,1.45;2024-08-26,2.53,2.61,2.50,2.5700,114803,29499800,1.61;2024-08-23,2.54,2.56,2.48,2.5200,114964,29012300,1.63;2024-08-22,2.60,2.65,2.53,2.5300,124406,31975400,1.76;2024-08-21,2.67,2.70,2.61,2.6200,120471,31883800,1.70;2024-08-20,2.68,2.74,2.64,2.6800,151179,40556900,2.14;2024-08-19,2.65,2.74,2.64,2.7000,149018,40283900,2.11;2024-08-16,2.75,2.77,2.66,2.6700,160866,43306400,2.28;2024-08-15,2.64,2.75,2.61,2.7400,231099,62418200,3.27;2024-08-14,2.60,2.69,2.57,2.6700,187978,49793600,2.66;2024-08-13,2.58,2.61,2.52,2.6000,132415,34052200,1.87;2024-08-12,2.65,2.66,2.55,2.6000,189958,49351100,2.69;2024-08-09,2.67,2.71,2.62,2.6400,214525,57156500,3.03;2024-08-08,2.67,2.75,2.62,2.7100,353103,95070700,5.00;2024-08-07,2.73,2.80,2.67,2.6700,346228,93562700,4.90;2024-08-06,2.65,2.79,2.62,2.7800,618664,168063600,8.75;2024-08-05,2.85,3.19,2.73,2.8200,898812,267239600,12.71;2024-08-02,2.61,2.90,2.60,2.9000,557954,155308200,7.89;2024-08-01,2.63,2.64,2.58,2.6400,166228,43479500,2.35;2024-07-31,2.49,2.65,2.49,2.6300,265811,69231000,3.76;2024-07-30,2.48,2.52,2.45,2.4900,95155,23688000,1.35;2024-07-29,2.44,2.50,2.39,2.4900,147124,36251600,2.08;2024-07-26,2.39,2.47,2.39,2.4400,171107,41648100,2.42;2024-07-25,2.37,2.56,2.26,2.4400,205346,49959300,2.90;2024-07-24,2.39,2.43,2.36,2.3600,110284,26370400,1.56;2024-07-23,2.45,2.49,2.40,2.4000,98830,24151500,1.40;2024-07-22,2.41,2.46,2.37,2.4600,116864,28393800,1.65;2024-07-19,2.41,2.46,2.38,2.4200,116722,28257100,1.65;2024-07-18,2.42,2.45,2.34,2.4200,127153,30325800,1.80;2024-07-17,2.44,2.48,2.39,2.4400,176072,42913800,2.49;2024-07-16,2.46,2.53,2.43,2.4600,254915,62822400,3.61;2024-07-15,2.48,2.65,2.45,2.5700,362805,92916500,5.13;2024-07-12,2.44,2.52,2.42,2.4300,101689,25082700,1.44;2024-07-11,2.40,2.48,2.40,2.4600,93530,22900500,1.32;2024-07-10,2.41,2.45,2.37,2.3900,77083,18523500,1.09;2024-07-09,2.46,2.47,2.33,2.4400,106011,25440800,1.50;2024-07-08,2.57,2.58,2.42,2.4300,91730,22601100,1.30;2024-07-05,2.47,2.57,2.44,2.5200,85970,21622800,1.22;2024-07-04,2.56,2.59,2.47,2.4800,92706,23252500,1.31;2024-07-03,2.58,2.63,2.55,2.5900,77695,20187000,1.10;2024-07-02,2.52,2.62,2.51,2.5800,121274,31314900,1.72;2024-07-01,2.46,2.52,2.42,2.5100,75583,18674600,1.07;2024-06-28,2.52,2.59,2.49,2.5000,107942,27380800,1.53;2024-06-27,2.55,2.63,2.52,2.5600,113105,29143500,1.60;2024-06-26,2.41,2.56,2.37,2.5500,129154,31860200,1.83;2024-06-25,2.42,2.46,2.39,2.4100,87258,21059700,1.23;2024-06-24,2.52,2.52,2.39,2.4100,98519,23952900,1.39;2024-06-21,2.54,2.57,2.49,2.5300,59537,15116900,0.84;2024-06-20,2.62,2.62,2.53,2.5300,75256,19236800,1.06;2024-06-19,2.63,2.66,2.59,2.6000,77527,20322000,1.10;2024-06-18,2.61,2.65,2.59,2.6200,64605,16968600,0.91;2024-06-17,2.67,2.69,2.60,2.6100,69585,18289700,0.98;2024-06-14,2.67,2.72,2.64,2.6700,81371,21796100,1.15;2024-06-13,2.78,2.81,2.66,2.6700,118520,32009900,1.68;2024-06-12,2.62,2.73,2.60,2.7200,129503,34732900,1.83;2024-06-11,2.61,2.64,2.53,2.6000,105078,27148200,1.49;2024-06-07,2.58,2.65,2.49,2.6100,200753,51548200,2.84;2024-06-06,2.74,2.76,2.47,2.5400,247233,63512800,3.50;2024-06-05,2.84,2.85,2.72,2.7400,100540,27728000,1.42;2024-06-04,2.88,2.88,2.75,2.8100,119319,33229400,1.69;2024-06-03,2.96,2.97,2.84,2.8800,96252,27829700,1.36;2024-05-31,2.90,2.99,2.89,2.9600,92524,27276800,1.31;2024-05-30,2.92,2.98,2.87,2.9200,92651,27039200,1.31;2024-05-29,2.96,3.00,2.91,2.9300,80817,23849100,1.14;2024-05-28,3.02,3.03,2.95,2.9600,82224,24399400,1.16;2024-05-27,3.00,3.05,2.95,3.0400,90799,27161200,1.28;2024-05-24,3.07,3.07,3.00,3.0100,72199,21875600,1.02;2024-05-23,3.12,3.13,3.01,3.0400,134641,41051700,1.90;2024-05-22,3.04,3.15,3.02,3.1400,151253,47207100,2.14;2024-05-21,3.06,3.10,3.04,3.0500,83095,25416800,1.18;2024-05-20,3.06,3.11,3.04,3.0800,89890,27659600,1.27;2024-05-17,3.13,3.14,3.05,3.0700,114839,35272500,1.62;2024-05-16,2.98,3.14,2.98,3.1200,212921,65870600,3.01;2024-05-15,3.03,3.07,2.98,3.0000,101142,30667200,1.43;2024-05-14,2.95,3.03,2.93,3.0200,129282,38670100,1.83