[{"seq":659396442,"ctime":1719888089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659396442.shtml","title":"\u667a\u80fd\u7535\u7f51\u677f\u5757\u53cd\u590d\u6d3b\u8dc3 \u4e07\u63a7\u667a\u9020\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300670,"type":"yidong"},{"seq":658937410,"ctime":1718701590,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658937410.shtml","title":"\u5927\u70e8\u667a\u80fd\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u62df\u5c062500\u4e07\u5143\u57fa\u91d1\u4efd\u989d\u4f5c\u4ef73000\u4e07\u5143\u8f6c\u8ba9\u7ed9\u91d1\u7f18\u6da6\u946b","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300670,"type":"news"},{"seq":658310939,"ctime":1716969151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658310939.shtml","title":"\u5927\u70e8\u667a\u80fd05\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300670,"type":"yidong"},{"seq":658267005,"ctime":1716882726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658267005.shtml","title":"\u5927\u70e8\u667a\u80fd05\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300670,"type":"yidong","yidong":"1"},{"seq":658262260,"ctime":1716864257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658262260.shtml","title":"\u667a\u80fd\u7535\u7f51\u6982\u5ff5\u518d\u5ea6\u6d3b\u8dc3 \u91d1\u5229\u534e\u7535\u3001\u6c5f\u82cf\u534e\u8fb0\u7b49\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300670,"type":"news","yidong":"1"},{"seq":657810007,"ctime":1715673101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657810007.shtml","title":"\u5927\u70e8\u667a\u80fd05\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300670,"type":"yidong","yidong":"1"},{"seq":657063525,"ctime":1713490409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240419\/657063525.shtml","title":"\u8fde\u4e8f\u4e24\u5e74\uff0c\u5c0f\u80a1\u4e1c\u5374\u201c\u9ad8\u4ef7\u79bb\u573a\u201d\uff01\u5173\u6ce8\u51fd\u6765\u4e86\uff0c\u662f\u5426\u5229\u76ca\u8f93\u9001","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u7c73\u6d1b","stocks":300670,"type":"news"},{"seq":657057708,"ctime":1713483773,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240419\/657057708.shtml","title":"\u94a7\u8fbe\u80a1\u4efd\u83b7\u653f\u5e9c\u8865\u52a91.92\u4ebf\u5143\uff1b\u5b89\u6cf0\u79d1\u6280\u53c2\u80a1\u516c\u53f8\u6d89\u8db3\u56fa\u6001\u7535\u6c60\u4e1a\u52a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300670,"type":"news"},{"seq":656914257,"ctime":1713242222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240416\/656914257.shtml","title":"\u521a\u521a\uff0c\u8d852600\u80a1\u8dcc\u8d855%\uff0c\u5fae\u76d8\u80a1\u201c\u6ca6\u9677\u201d\uff01\u4e00\u5b63\u62a5\u9ad8\u589e\u957f\u540d\u5355\u51fa\u7089\uff0c\u56db\u5927\u884c\u4e1a\u624e\u5806","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":300670,"type":"news","yidong":"1"},{"seq":656907481,"ctime":1713227183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240416\/656907481.shtml","title":"\u5927\u70e8\u667a\u80fd\u5b50\u516c\u53f8\u5b8c\u6210\u4e1a\u7ee9\u627f\u8bfa\u5373\u53d8\u8138 \u8ba1\u63d0\u5546\u8a89\u51cf\u503c\u4e24\u5e74\u4e8f3.15\u4ebf\u7ec8\u6b62\u5b9a\u589e","source":"\u957f\u6c5f\u5546\u62a5","stocks":300670,"type":"yidong","yidong":"1"},{"seq":656862563,"ctime":1713140846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656862563.shtml","title":"A\u80a1\u907f\u96f7\u9488\uff1a\u4e2d\u6838\u949b\u767d\u906d\u7acb\u6848\u8c03\u67e5\uff0c\u5409\u6797\u9ad8\u901f\u62df\u4e0d\u5206\u7ea2\u6536\u76d1\u7ba1\u95ee\u8be2\u51fd\uff0c\u53c8\u6709\u4e0a\u5e02\u516c\u53f8\u9ad8\u7ba1\u5bb6\u5c5e\u77ed\u7ebf\u4ea4\u6613","source":"\u91d1\u878d\u754c","stocks":300670,"type":"news"},{"seq":656862322,"ctime":1713140182,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656862322.shtml","title":"\u4e00\u5b63\u62a5\u4eae\u70b9\u591a\u591a\uff0c\u8fd9\u4e9b\u516c\u53f8\u51c0\u5229\u9ad8\u589e\uff0c\u6d88\u8d39\u7535\u5b50\u9f99\u5934\u8425\u6536\u521b\u65b0\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5f20\u667a\u535a","stocks":300670,"type":"news"},{"seq":46949779,"ctime":1713110852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240415\/46949779.shtml","title":"\u5927\u70e8\u667a\u80fd\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300670,"type":"notice"},{"seq":46949713,"ctime":1713110846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240415\/46949713.shtml","title":"\u5927\u70e8\u667a\u80fd\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300670,"type":"notice"},{"seq":46950291,"ctime":1713110738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240415\/46950291.shtml","title":"\u5927\u70e8\u667a\u80fd\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300670,"type":"notice"},{"seq":656536599,"ctime":1712044408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656536599.shtml","title":"\u5927\u70e8\u667a\u80fd04\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300670,"type":"yidong"},{"seq":655691950,"ctime":1709798026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655691950.shtml","title":"\u5927\u70e8\u667a\u80fd03\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300670,"type":"yidong"},{"seq":655684471,"ctime":1709775050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655684471.shtml","title":"\u5149\u4f0f\u6982\u5ff5\u5ef6\u7eed\u6da8\u52bf \u6c5f\u82cf\u534e\u8fb0\u3001\u5b89\u5f69\u9ad8\u79d1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300670,"type":"news"},{"seq":655673778,"ctime":1709738614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655673778.shtml","title":"\u4f20\u7edf\u6de1\u5b63\u4e0d\u6de1\u2014\u2014 3\u6708\u5149\u4f0f\u7ec4\u4ef6\u6392\u4ea7\u91cf \u73af\u6bd4\u6709\u671b\u5927\u589e","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":300670,"type":"news","yidong":"1"},{"seq":655649893,"ctime":1709711626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655649893.shtml","title":"\u5927\u70e8\u667a\u80fd03\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300670,"type":"yidong","yidong":"1"},{"seq":655646240,"ctime":1709702294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655646240.shtml","title":"\u63a2\u5e95\u56de\u5347\uff0c\u521b\u4e1a\u677f\u7efcETF\u534e\u590f\u6da8\u8d851%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300670,"type":"news","yidong":"1"},{"seq":655645362,"ctime":1709696099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655645362.shtml","title":"\u667a\u80fd\u7535\u7f51\u6982\u5ff5\u62c9\u5347\uff0c\u671b\u53d8\u7535\u6c14\u3001\u6c5f\u82cf\u534e\u8fb0\u6da8\u505c\uff0c\u548c\u987a\u7535\u6c14\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300670,"type":"news","yidong":"1"},{"seq":655644519,"ctime":1709693418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655644519.shtml","title":"\u98ce\u7535\u6982\u5ff5\u5f3a\u52bf\u62c9\u5347\uff0c\u5ddd\u6da6\u80a1\u4efd3\u8fde\u677f\uff0c\u5927\u70e8\u667a\u80fd\u7b49\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300670,"type":"news","yidong":"1"},{"seq":654905064,"ctime":1707291649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654905064.shtml","title":"\u5927\u70e8\u667a\u80fd02\u67087\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":300670,"type":"yidong","yidong":"1"},{"seq":654833764,"ctime":1707205524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833764.shtml","title":"\u5927\u70e8\u667a\u80fd02\u67086\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":300670,"type":"yidong"},{"seq":654787629,"ctime":1707119486,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654787629.shtml","title":"\u5927\u70e8\u667a\u80fd02\u67085\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":300670,"type":"yidong","yidong":"1"},{"seq":654622004,"ctime":1706624442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654622004.shtml","title":"\u8d22\u52a1\u8d39\u7528\u5927\u589e \u5927\u70e8\u667a\u80fd\u5ef6\u7eed\u4e8f\u635f\u6001\u52bf","source":"\u4e2d\u8bc1\u7f51","stocks":300670,"type":"yidong"},{"seq":45938809,"ctime":1706544441,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240130\/45938809.shtml","title":"\u5927\u70e8\u667a\u80fd\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300670,"type":"notice"}]
2024-09-06,4.99,4.99,4.84,4.8400,42348,20711600,1.88;2024-09-05,4.96,5.02,4.94,4.9800,33469,16649000,1.49;2024-09-04,4.97,5.02,4.91,4.9500,34789,17235800,1.55;2024-09-03,5.02,5.08,4.97,5.0000,38636,19375800,1.72;2024-09-02,5.10,5.13,4.96,4.9700,48185,24364100,2.14;2024-08-30,5.01,5.17,4.98,5.1000,70707,36104500,3.15;2024-08-29,4.90,5.04,4.86,5.0100,40958,20397300,1.82;2024-08-28,4.81,4.96,4.80,4.9100,33010,16157400,1.47;2024-08-27,4.95,4.99,4.82,4.8400,36945,18064500,1.64;2024-08-26,4.85,4.99,4.85,4.9900,46542,23055900,2.07;2024-08-23,4.90,4.92,4.74,4.8400,47512,22947900,2.11;2024-08-22,5.09,5.15,4.90,4.9000,45035,22611300,2.01;2024-08-21,4.94,5.01,4.93,4.9800,29039,14420700,1.30;2024-08-20,5.06,5.09,4.90,4.9500,53560,26669000,2.39;2024-08-19,5.15,5.17,5.05,5.0600,61782,31549000,2.76;2024-08-16,5.19,5.23,5.14,5.1700,44018,22803600,1.96;2024-08-15,5.14,5.20,5.03,5.2000,57802,29716100,2.58;2024-08-14,5.18,5.24,5.14,5.1600,36992,19164300,1.65;2024-08-13,5.07,5.16,5.02,5.1600,44415,22702100,1.98;2024-08-12,5.13,5.24,5.05,5.0800,55559,28528600,2.48;2024-08-09,5.18,5.25,5.09,5.1300,47500,24571200,2.12;2024-08-08,5.30,5.31,5.11,5.1500,90902,47307600,4.06;2024-08-07,5.20,5.40,5.20,5.3500,144790,77019700,6.46;2024-08-06,5.10,5.15,5.02,5.1200,43896,22255100,1.96;2024-08-05,5.18,5.27,4.99,4.9900,69788,35736600,3.11;2024-08-02,5.42,5.42,5.25,5.2700,69066,36802500,3.08;2024-08-01,5.35,5.46,5.29,5.4500,93964,50856800,4.19;2024-07-31,5.26,5.38,5.20,5.3600,75288,40025600,3.36;2024-07-30,5.21,5.27,5.13,5.2300,50215,26186200,2.24;2024-07-29,5.21,5.34,5.13,5.2600,63135,33062400,2.82;2024-07-26,5.14,5.30,5.11,5.2000,73632,38417200,3.29;2024-07-25,5.02,5.19,4.94,5.1400,68502,34807700,3.06;2024-07-24,5.06,5.30,4.97,5.0700,70843,36077900,3.16;2024-07-23,5.16,5.23,5.07,5.0800,47229,24335000,2.11;2024-07-22,5.01,5.19,5.01,5.1700,50990,26115200,2.28;2024-07-19,4.93,5.07,4.93,5.0600,47129,23730100,2.10;2024-07-18,4.92,5.07,4.82,5.0100,68749,33865800,3.07;2024-07-17,5.16,5.16,4.97,5.0000,73733,37074700,3.29;2024-07-16,5.23,5.30,5.06,5.1400,77466,39835000,3.46;2024-07-15,5.58,5.62,5.24,5.2500,120611,64942800,5.38;2024-07-12,5.47,5.75,5.46,5.6600,116094,65422800,5.18;2024-07-11,5.42,5.55,5.36,5.5000,84910,46343900,3.79;2024-07-10,5.35,5.48,5.26,5.2900,61349,32843700,2.74;2024-07-09,5.24,5.37,5.03,5.3700,98728,51439600,4.41;2024-07-08,5.41,5.43,5.16,5.2000,75356,39599400,3.36;2024-07-05,5.41,5.48,5.30,5.4500,84026,45266700,3.75;2024-07-04,5.57,5.73,5.41,5.4300,119945,66556000,5.35;2024-07-03,5.90,5.97,5.68,5.6800,194766,112807400,8.69;2024-07-02,5.68,6.70,5.56,6.0700,316468,194517000,14.12;2024-07-01,5.66,5.88,5.55,5.7300,100541,57422700,4.49;2024-06-28,5.56,5.90,5.56,5.6900,133026,76684600,5.94;2024-06-27,5.50,5.77,5.49,5.6100,106667,59941800,4.76;2024-06-26,5.33,5.62,5.19,5.5900,104979,56533600,4.68;2024-06-25,5.46,5.56,5.34,5.3900,68613,37251300,3.06;2024-06-24,5.53,5.77,5.43,5.4500,77785,43450400,3.47;2024-06-21,5.62,5.70,5.53,5.6100,70395,39522600,3.14;2024-06-20,5.92,5.99,5.64,5.6700,139254,80221100,6.21;2024-06-19,6.20,6.27,6.00,6.0200,132777,80798700,5.92;2024-06-18,6.11,6.48,5.88,6.2700,217322,133233200,9.70;2024-06-17,6.03,6.21,5.96,6.1100,162088,98749100,7.23;2024-06-14,6.01,6.37,5.90,6.2600,279716,173834700,12.48;2024-06-13,5.73,5.96,5.68,5.9600,180246,105672800,8.04;2024-06-12,5.61,5.80,5.54,5.7800,138043,79030200,6.16;2024-06-11,5.71,5.75,5.32,5.6700,164207,90309600,7.33;2024-06-07,5.78,5.97,5.45,5.7500,211382,119742000,9.43;2024-06-06,6.00,6.36,5.76,5.7700,219251,133924700,9.78;2024-06-05,6.36,6.44,5.99,6.0800,252914,156948000,11.28;2024-06-04,6.18,6.65,5.91,6.6200,355395,225903500,15.86;2024-06-03,6.41,6.54,6.21,6.2400,275564,174715700,12.30;2024-05-31,6.45,6.95,6.31,6.6900,443011,293902800,19.77;2024-05-30,6.55,6.82,6.19,6.6700,479840,309124400,21.41;2024-05-29,6.80,7.10,6.48,6.4900,620873,415611000,27.70;2024-05-28,5.70,7.04,5.70,7.0400,653988,449578100,29.18;2024-05-27,5.55,6.08,5.53,5.8700,275951,160529600,12.31;2024-05-24,5.42,5.78,5.36,5.5900,204582,115091400,9.13;2024-05-23,5.52,5.52,5.35,5.3700,83802,45320100,3.74;2024-05-22,5.41,5.56,5.38,5.5400,99131,54565200,4.42;2024-05-21,5.55,5.56,5.39,5.4200,95899,52085300,4.28;2024-05-20,5.44,5.63,5.42,5.5600,138733,76667800,6.19;2024-05-17,5.41,5.52,5.32,5.4800,144174,78458300,6.43;2024-05-16,5.57,5.60,5.40,5.4200,217153,118738400,9.69;2024-05-15,5.74,5.90,5.57,5.6100,376807,214648100,16.81;2024-05-14,5.45,6.47,5.39,6.0900,479720,294581100,21.40;2024-05-13,5.45,5.81,5.24,5.3900,202780,111494600,9.05;2024-05-10,5.44,5.61,5.25,5.5100,108964,59318300,4.86;2024-05-09,5.36,5.54,5.33,5.4400,71496,38966700,3.19;2024-05-08,5.35,5.43,5.28,5.3300,63457,33881000,2.83;2024-05-07,5.27,5.38,5.24,5.3500,52452,27861100,2.34;2024-05-06,5.22,5.37,5.20,5.2900,62322,32891300,2.78;2024-04-30,5.20,5.22,5.07,5.1700,67094,34550100,2.99;2024-04-29,5.01,5.23,5.01,5.2200,62240,32225900,2.78;2024-04-26,4.96,5.02,4.82,5.0000,60765,30067500,2.71;2024-04-25,4.87,4.98,4.79,4.9400,55112,27093300,2.46;2024-04-24,4.63,4.91,4.61,4.9000,78422,37780300,3.50;2024-04-23,4.48,4.68,4.42,4.6400,76590,35067300,3.42;2024-04-22,4.55,4.61,4.30,4.4000,61435,27203700,2.74;2024-04-19,4.59,4.70,4.51,4.5600,71285,32669000,3.18;2024-04-18,4.77,4.84,4.55,4.6600,77982,36641900,3.48;2024-04-17,4.25,4.77,4.24,4.7700,110913,51114600,4.95;2024-04-16,4.90,4.90,4.17,4.1800,140999,61192300,6.29;2024-04-15,5.34,5.46,4.69,4.9300,140416,69827000,6.27;2024-04-12,5.35,5.43,5.24,5.3600,55724,29733100,2.49;2024-04-11,5.27,5.42,5.16,5.3300,57975,30942100,2.59;2024-04-10,5.45,5.47,5.16,5.3000,82202,43404700,3.67;2024-04-09,5.39,5.58,5.39,5.4700,67835,37062000,3.03;2024-04-08,5.56,5.68,5.35,5.4200,127686,70257000,5.70;2024-04-03,5.89,5.89,5.61,5.6500,143207,81564300,6.39;2024-04-02,5.58,6.08,5.58,5.9800,248198,144960700,11.07;2024-04-01,5.50,5.58,5.45,5.5500,65453,36200900,2.92;2024-03-29,5.37,5.51,5.34,5.4700,56513,30722800,2.52;2024-03-28,5.16,5.42,5.14,5.3600,66921,35600400,2.99;2024-03-27,5.37,5.40,5.11,5.1400,62061,32528300,2.77;2024-03-26,5.35,5.45,5.24,5.4300,77012,41354000,3.44;2024-03-25,5.65,5.69,5.34,5.3500,91300,50147500,4.07;2024-03-22,5.72,5.73,5.56,5.6400,99733,56262200,4.45;2024-03-21,5.74,5.80,5.61,5.7800,117582,67339000,5.25;2024-03-20,5.69,5.74,5.65,5.7400,80404,45904500,3.59;2024-03-19,5.76,5.80,5.68,5.7000,92203,52776300,4.11;2024-03-18,5.70,5.76,5.67,5.7600,98528,56283400,4.40;2024-03-15,5.63,5.70,5.52,5.6800,85634,48149400,3.82;2024-03-14,5.74,5.77,5.52,5.6300,112421,63564400,5.02;2024-03-13,5.82,5.85,5.71,5.7700,148764,85771800,6.64;2024-03-12,6.06,6.11,5.81,5.8900,215805,127582400,9.63;2024-03-11,5.90,6.26,5.80,6.1000,255801,155044500,11.41