[{"seq":662862376,"ctime":1730106042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662862376.shtml","title":"ST\u6570\u6e9010\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":662845396,"ctime":1730073950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662845396.shtml","title":"\u7f55\u89c1\u201cB\u8f6cA\u201d\uff0c\u4eca\u8d77\u505c\u724c\uff01A\u80a1\u5e76\u8d2d\u91cd\u7ec4\u8fdb\u5ea6\u8868\u6765\u4e86\uff01\u79d1\u6280\u677f\u5757\u5468\u5468\u5165\u9009\u80a1\u6c11\u201c\u5fc3\u5934\u597d\u201d\uff0c\u5e76\u8d2d\u91cd\u7ec4\u6210\u9ed1\u9a6c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000909","type":"news"},{"seq":662547892,"ctime":1729227505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662547892.shtml","title":"\u6700\u65b0\u6d88\u606f\uff0c\u5e74\u5e95\u62e9\u673a\u964d\u51c6\uff0c\u4e0b\u5468LPR\u9884\u8ba1\u4e0b\u8c03\uff01\u9ec4\u91d1\u677f\u5757\u7206\u4e86\uff0c\u591a\u80a1\u6709\u671b\u6536\u83b7\u4e0a\u5e02\u4ee5\u6765\u6700\u597d\u4e09\u5b63\u62a5","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":"000909","type":"news"},{"seq":661651508,"ctime":1726097835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661651508.shtml","title":"\u6d59\u6c5f\u7701\u56fd\u6709\u63a7\u80a1\u4e0a\u5e02\u516c\u53f8\u5f3a\u5316\u5e02\u503c\u7ba1\u7406\u5e26\u6765\u7684\u6295\u8d44\u673a\u4f1a","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":"000909","type":"news"},{"seq":661462772,"ctime":1725521722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661462772.shtml","title":"\u7efc\u5408\u884c\u4e1a5\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa1.41\u4ebf\u5143\uff0c\u5e38\u5c71\u5317\u660e\u3001\u4e2d\u56fd\u5b9d\u5b89\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000909","type":"news"},{"seq":661314755,"ctime":1725017477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661314755.shtml","title":"ST\u6570\u6e90\u4e0a\u534a\u5e74\u51c0\u73b0\u91d1\u6d41\u4e3a1.73\u4ebf\u5143\u540c\u6bd4\u589e\u957f634.59%","source":"\u91d1\u878d\u754c","stocks":"000909","type":"news"},{"seq":661312835,"ctime":1725016690,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661312835.shtml","title":"ST\u6570\u6e90\uff1a\u9ad8\u7ea7\u7ba1\u7406\u4eba\u5458\u548c\u8bc1\u5238\u4e8b\u52a1\u4ee3\u8868\u4efb\u804c\u516c\u544a","source":"\u91d1\u878d\u754c","stocks":"000909","type":"news"},{"seq":660630562,"ctime":1723159239,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660630562.shtml","title":"\u8c01\u662f\u4e1a\u7ee9\u201c\u53cd\u8f6c\u738b\u201d\uff1f23\u80a1\u6709\u671b\u8776\u53d8 \u6700\u9ad8\u8d85\u989d\u6536\u76ca\u7387\u8fd130%\uff01\u4e09\u5927\u9a71\u52a8\u539f\u56e0\u66dd\u5149 \u8fd9\u4e9b\u516c\u53f8\u83b7\u5927\u989d\u56de\u8d2d","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b81\u58a8","stocks":"000909","type":"news"},{"seq":660151591,"ctime":1721898009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660151591.shtml","title":"ST\u6570\u6e9007\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":660102158,"ctime":1721790868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660102158.shtml","title":"A\u80a1\u8fd170\u5bb6\u623f\u4f01\u9884\u544a\u4e2d\u62a5\u4e1a\u7ee9\uff0c\u8d856\u6210\u9884\u4e8f","source":"\u4e2d\u623f\u7f51","author":"\u82cf\u6653","stocks":"000909","type":"news"},{"seq":659973725,"ctime":1721379612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659973725.shtml","title":"ST\u6570\u6e9007\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":659931224,"ctime":1721292347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659931224.shtml","title":"A\u80a1\u6d89\u623f\u4f01\u4e1a\u534a\u5e74\u6210\u7ee9\u5355\u524d\u77bb\uff1a10\u5bb6\u626d\u4e8f\uff0c\u76c8\u5229\u8fdb\u5165\u4fee\u590d\u671f","source":"\u65b0\u4eac\u62a5","stocks":"000909","type":"news"},{"seq":659827437,"ctime":1721052488,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659827437.shtml","title":"A\u80a161\u5bb6\u4e0a\u5e02\u623f\u4f01\u9884\u544a\u4e0a\u534a\u5e74\u4e1a\u7ee9\uff1a20\u5bb6\u9884\u559c\u3001\u8fd1\u4e03\u6210\u9884\u4e8f \u4e13\u5bb6\uff1a\u4e0b\u534a\u5e74\u623f\u4f01\u9500\u552e\u964d\u5e45\u5c06\u7f29\u5c0f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000909","type":"news"},{"seq":659769837,"ctime":1720784678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659769837.shtml","title":"ST\u6570\u6e90\u9884\u8ba12024\u5e741-6\u6708\u51c0\u5229\u6da6\u76c8\u52297,280\u4e07\u5143\u81f310,920\u4e07\u5143,\u540c\u6bd4\u4e0a\u5e74\u589e\u957f73.58%\u81f3160.37%","source":"\u91d1\u878d\u754c","stocks":"000909","type":"news"},{"seq":659757254,"ctime":1720774809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659757254.shtml","title":"ST\u6570\u6e9007\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":659364743,"ctime":1719824409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659364743.shtml","title":"ST\u6570\u6e9007\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":659305442,"ctime":1719560086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659305442.shtml","title":"\u7efc\u5408\u884c\u4e1a28\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa3516.0\u4e07\u5143\uff0c\u4e2d\u56fd\u5b9d\u5b89\u3001\u4e1c\u9633\u5149\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000909","type":"news"},{"seq":659071193,"ctime":1718960408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659071193.shtml","title":"ST\u6570\u6e9006\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":48111221,"ctime":1718294738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240614\/48111221.shtml","title":"ST\u6570\u6e90\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000909","type":"notice"},{"seq":48111237,"ctime":1718294736,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240614\/48111237.shtml","title":"ST\u6570\u6e90\uff1a\u5173\u4e8e2023\u5e74\u5e74\u5ea6\u62a5\u544a\u7684\u66f4\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000909","type":"notice"},{"seq":658700995,"ctime":1718096408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658700995.shtml","title":"ST\u6570\u6e9006\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":658597493,"ctime":1717648754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658597493.shtml","title":"\u897f\u6e56\u7535\u5b50\u96c6\u56e2\u5173\u4e8e\u5b50\u516c\u53f8\u6d89\u53ca\u91cd\u5927\u8bc9\u8bbc\u7684\u4e34\u65f6\u53d7\u6258\u7ba1\u7406\u4e8b\u52a1\u62a5\u544a\u516c\u544a","source":"\u91d1\u878d\u754c","stocks":"000909","type":"news"},{"seq":658426228,"ctime":1717157482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658426228.shtml","title":"\u96c6\u4f53\u4e1a\u7ee9\u4f1a\u91cd\u70b9\u8c08\u65b0\u8d28\u751f\u4ea7\u529b\uff0c\u76d8\u70b9\u6d59\u6c5f\u56fd\u8d44A\u80a1\u4e0a\u5e02\u516c\u53f8\u7814\u53d1\u6295\u5165","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"000909","type":"news"},{"seq":658314572,"ctime":1716973205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658314572.shtml","title":"ST\u6570\u6e9005\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":657850371,"ctime":1715750541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657850371.shtml","title":"\u5e02\u573a\u4f20\u76f8\u5173\u90e8\u95e8\u8003\u8651\u8ba9\u5730\u65b9\u653f\u5e9c\u8d2d\u4e70\u5c1a\u672a\u552e\u51fa\u7684\u5b58\u91cf\u4f4f\u623f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000909","type":"news"},{"seq":657828616,"ctime":1715687114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657828616.shtml","title":"ST\u6570\u6e90\uff1a\u5c06\u9010\u6b65\u63d0\u9ad8\u667a\u6167\u5e94\u7528\u4e1a\u52a1\u5728\u4e1a\u52a1\u7ed3\u6784\u4e2d\u7684\u6bd4\u91cd","source":"\u5168\u666f\u7f51","stocks":"000909","type":"yidong"},{"seq":657647211,"ctime":1715218403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657647211.shtml","title":"\u676d\u5dde\u7a81\u53d1\uff01\u5237\u5c4f\u4e86","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u6668\u66e6","stocks":"000909","type":"news"},{"seq":657645571,"ctime":1715216512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657645571.shtml","title":"\u521a\u521a \u676d\u5dde\uff01\u5168\u9762\u53d6\u6d88\u4f4f\u623f\u9650\u8d2d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000909","type":"news"}]

2024-12-31,5.50,5.76,5.50,5.6100,81691,46311000,1.87;2024-12-30,5.63,5.70,5.47,5.4900,43125,24039800,0.99;2024-12-27,5.63,5.80,5.58,5.6100,46608,26525000,1.06;2024-12-26,5.38,5.63,5.35,5.5900,44581,24699900,1.02;2024-12-25,5.67,5.75,5.40,5.4100,67467,36866800,1.54;2024-12-24,5.68,5.80,5.54,5.6800,64202,36250200,1.47;2024-12-23,6.10,6.10,5.80,5.8000,66868,39150400,1.53;2024-12-20,6.07,6.19,6.06,6.1100,48511,29693900,1.11;2024-12-19,6.22,6.34,6.05,6.1100,62177,38374700,1.42;2024-12-18,6.17,6.35,6.01,6.2800,77699,48142300,1.78;2024-12-17,6.30,6.42,6.07,6.1800,116515,72259000,2.66;2024-12-16,6.68,6.89,6.38,6.3800,109676,72050600,2.51;2024-12-13,6.60,6.76,6.51,6.7200,77147,51328100,1.76;2024-12-12,6.50,6.70,6.44,6.5800,98842,64864500,2.26;2024-12-11,6.15,6.44,6.12,6.4400,63755,40097500,1.46;2024-12-10,6.19,6.27,6.06,6.1500,60316,36995000,1.38;2024-12-09,6.17,6.21,6.00,6.1500,80784,49189400,1.85;2024-12-06,5.94,6.24,5.94,6.1600,101261,61677300,2.31;2024-12-05,5.71,6.02,5.66,6.0100,97631,57965800,2.23;2024-12-04,5.76,6.00,5.72,5.7300,100452,58966100,2.29;2024-12-03,5.48,5.75,5.48,5.7200,74491,42133200,1.70;2024-12-02,5.43,5.53,5.42,5.5000,48294,26409300,1.10;2024-11-29,5.43,5.56,5.38,5.4200,60266,32908300,1.38;2024-11-28,5.26,5.48,5.25,5.4800,64472,34703100,1.47;2024-11-27,5.42,5.45,5.20,5.2900,74815,39190700,1.71;2024-11-26,5.51,5.61,5.42,5.4700,44408,24420000,1.01;2024-11-25,5.42,5.59,5.36,5.5000,50323,27533700,1.15;2024-11-22,5.60,5.65,5.36,5.4100,83164,45480800,1.90;2024-11-21,5.33,5.58,5.32,5.5300,79886,43873100,1.83;2024-11-20,5.04,5.32,5.02,5.3200,85515,45079800,1.95;2024-11-19,4.99,5.08,4.91,5.0700,54593,27290400,1.25;2024-11-18,5.09,5.11,4.87,4.9600,81403,40405500,1.86;2024-11-15,5.27,5.29,5.10,5.1000,126627,65240800,2.89;2024-11-14,5.20,5.49,5.15,5.3700,175442,94420200,4.01;2024-11-13,5.07,5.27,4.96,5.2300,119767,61281300,2.74;2024-11-12,5.10,5.29,5.04,5.1400,140763,72917700,3.22;2024-11-11,4.88,5.04,4.87,5.0400,113327,56392600,2.59;2024-11-08,5.05,5.06,4.84,4.8700,115350,57090700,2.64;2024-11-07,4.92,5.04,4.88,5.0200,84853,42386800,1.94;2024-11-06,4.89,4.98,4.83,4.9400,93256,45692200,2.13;2024-11-05,4.83,4.96,4.81,4.9100,97867,47931300,2.24;2024-11-04,4.70,4.89,4.69,4.8200,108488,52017400,2.48;2024-11-01,5.00,5.02,4.77,4.7700,159953,77003400,3.65;2024-10-31,5.28,5.30,5.02,5.0200,226683,115722400,5.18;2024-10-30,5.03,5.28,4.98,5.2800,128037,66642000,2.93;2024-10-29,4.97,5.03,4.91,5.0300,148791,74488200,3.40;2024-10-28,4.78,4.79,4.62,4.7900,119494,56790800,2.73;2024-10-25,4.49,4.60,4.42,4.5600,82958,37256800,1.90;2024-10-24,4.29,4.51,4.27,4.4900,101242,44378700,2.31;2024-10-23,4.35,4.46,4.26,4.3900,133627,58838400,3.05;2024-10-22,4.30,4.39,4.18,4.2500,171661,73878000,3.92;2024-10-21,4.02,4.19,4.02,4.1900,95843,39816100,2.19;2024-10-18,3.83,4.02,3.83,3.9900,102226,40488500,2.34;2024-10-17,3.83,3.90,3.82,3.8300,46082,17780800,1.05;2024-10-16,3.75,3.84,3.74,3.8100,31469,11944500,0.72;2024-10-15,3.90,3.93,3.79,3.8000,63742,24527300,1.46;2024-10-14,3.78,3.90,3.78,3.9000,60427,23349700,1.38;2024-10-11,3.71,3.86,3.71,3.7900,71544,27196100,1.63;2024-10-10,3.74,3.80,3.66,3.7300,69423,25947800,1.59;2024-10-09,3.90,3.90,3.77,3.7700,121830,46343500,2.78;2024-10-08,4.11,4.11,3.85,3.9700,256817,102424400,5.87;2024-09-30,3.74,3.91,3.74,3.9100,169473,65054600,3.87;2024-09-27,3.65,3.75,3.62,3.7200,99380,36537400,2.27;2024-09-26,3.56,3.64,3.55,3.6300,65990,23775900,1.51;2024-09-25,3.52,3.62,3.52,3.5600,75669,27041100,1.73;2024-09-24,3.43,3.52,3.41,3.5200,52920,18404100,1.21;2024-09-23,3.35,3.46,3.35,3.4300,32569,11100500,0.74;2024-09-20,3.36,3.43,3.33,3.3800,36245,12271800,0.83;2024-09-19,3.28,3.35,3.22,3.3500,45134,14922500,1.03;2024-09-18,3.33,3.34,3.18,3.2700,29027,9452800,0.66;2024-09-13,3.31,3.36,3.30,3.3200,26644,8878500,0.61;2024-09-12,3.28,3.34,3.27,3.3200,37881,12528700,0.87;2024-09-11,3.30,3.32,3.22,3.2700,29302,9550600,0.67;2024-09-10,3.23,3.34,3.20,3.3100,45577,14887900,1.04;2024-09-09,3.20,3.24,3.13,3.2200,30283,9658100,0.69;2024-09-06,3.32,3.33,3.20,3.2200,54457,17823800,1.24;2024-09-05,3.29,3.35,3.25,3.3100,97500,32056500,2.23;2024-09-04,3.57,3.57,3.42,3.4200,100794,34812400,2.30;2024-09-03,3.58,3.62,3.50,3.6000,84492,29924900,1.93;2024-09-02,3.59,3.64,3.52,3.6000,71008,25435300,1.62;2024-08-30,3.63,3.78,3.62,3.7100,56327,20984000,1.29;2024-08-29,3.56,3.63,3.52,3.6300,37149,13270200,0.85;2024-08-28,3.54,3.68,3.46,3.5700,64921,23172500,1.48;2024-08-27,3.56,3.60,3.52,3.5500,47630,16956100,1.09;2024-08-26,3.62,3.66,3.50,3.5600,50948,18316800,1.16;2024-08-23,3.65,3.70,3.45,3.6200,65024,23255300,1.49;2024-08-22,3.71,3.75,3.61,3.6300,48483,17820100,1.11;2024-08-21,3.75,3.80,3.61,3.7000,60306,22306700,1.38;2024-08-20,3.96,4.07,3.80,3.8000,90663,35294500,2.07;2024-08-19,3.86,4.04,3.83,4.0000,61392,24165700,1.40;2024-08-16,3.85,3.98,3.83,3.8900,40605,15858200,0.93;2024-08-15,3.84,3.87,3.79,3.8500,41533,15907500,0.95;2024-08-14,3.85,3.94,3.84,3.8500,33305,12893100,0.76;2024-08-13,3.88,3.93,3.81,3.8600,49822,19205400,1.14;2024-08-12,3.90,3.99,3.86,3.8900,53806,21048200,1.23;2024-08-09,3.90,4.01,3.84,3.9000,71946,28142900,1.64;2024-08-08,3.96,3.98,3.88,3.9100,73563,28868000,1.68;2024-08-07,3.99,4.06,3.97,3.9900,51789,20764500,1.18;2024-08-06,3.95,4.01,3.92,3.9800,54593,21609300,1.25;2024-08-05,3.99,4.12,3.90,3.9400,93245,37301900,2.13;2024-08-02,3.86,4.10,3.82,4.0500,117078,46425000,2.67;2024-08-01,3.78,3.98,3.77,3.9000,79874,31083000,1.82;2024-07-31,3.80,3.91,3.74,3.8000,100055,38183800,2.29;2024-07-30,3.76,3.85,3.73,3.8200,56491,21503900,1.29;2024-07-29,3.66,3.83,3.64,3.7600,61648,23137000,1.41;2024-07-26,3.65,3.72,3.58,3.6700,61317,22373800,1.40;2024-07-25,3.45,3.63,3.43,3.6300,63424,22404400,1.45;2024-07-24,3.53,3.58,3.45,3.4600,62657,21983300,1.43;2024-07-23,3.60,3.72,3.51,3.5300,88597,32189200,2.02;2024-07-22,3.58,3.68,3.55,3.6500,74291,26865700,1.70;2024-07-19,3.41,3.58,3.38,3.5800,49757,17500800,1.14;2024-07-18,3.39,3.48,3.35,3.4100,36656,12523700,0.84;2024-07-17,3.46,3.53,3.38,3.3900,53627,18550400,1.23;2024-07-16,3.54,3.62,3.47,3.5000,59929,21157100,1.37;2024-07-15,3.48,3.58,3.44,3.5400,87270,30668500,1.99;2024-07-12,3.26,3.47,3.25,3.4700,101295,34669900,2.31;2024-07-11,3.23,3.31,3.22,3.3000,55550,18245300,1.27;2024-07-10,3.24,3.27,3.12,3.1500,52480,16762300,1.20;2024-07-09,3.32,3.38,3.17,3.2600,84081,27154500,1.92;2024-07-08,3.50,3.52,3.34,3.3400,66758,22555700,1.53;2024-07-05,3.35,3.58,3.32,3.5200,75540,26192500,1.73;2024-07-04,3.65,3.65,3.43,3.4300,88859,31137800,2.03;2024-07-03,3.43,3.62,3.42,3.6100,107242,38304000,2.45;2024-07-02,3.42,3.50,3.38,3.4500,55689,19205900,1.27