[{"seq":663251077,"ctime":1730886912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663251077.shtml","title":"\u98de\u4e50\u97f3\u54cd\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u8fde\u7eed 3 \u4e2a\u4ea4\u6613\u65e5\u6536\u76d8\u4ef7\u683c\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8fbe 20%","source":"\u91d1\u878d\u754c","stocks":600651,"type":"news"},{"seq":663144721,"ctime":1730710808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663144721.shtml","title":"\u98de\u4e50\u97f3\u54cd11\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600651,"type":"yidong"},{"seq":663026681,"ctime":1730365205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663026681.shtml","title":"\u98de\u4e50\u97f3\u54cd10\u670831\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600651,"type":"yidong"},{"seq":49707049,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49707049.shtml","title":"\u98de\u4e50\u97f3\u54cd\uff1a\u98de\u4e50\u97f3\u54cd2024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600651,"type":"notice"},{"seq":662366656,"ctime":1728860390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662366656.shtml","title":"\u4e0a\u6d77\u4e9a\u5c14\u4eae\u76f8Medtec China 2024\u7b2c\u5341\u516b\u5c4a\u56fd\u9645\u533b\u7597\u5668\u68b0\u8bbe\u8ba1\u4e0e\u5236\u9020\u6280\u672f\u5c55\u89c8\u4f1a","source":"\u98de\u4e50\u97f3\u54cd\u5b98\u5fae","stocks":600651,"type":"yidong"},{"seq":661999283,"ctime":1727336631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/661999283.shtml","title":"\u81ea\u4eea\u9662\u5e94\u9080\u53c2\u52a0\u7b2c24\u5c4a\u56fd\u9645\u8ba1\u91cf\u6280\u672f\u8054\u5408\u4f1a\uff08IMEKO\uff09\u4e16\u754c\u5927\u4f1a","source":"\u98de\u4e50\u97f3\u54cd\u5b98\u5fae","stocks":600651,"type":"yidong"},{"seq":661885205,"ctime":1727082942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661885205.shtml","title":"\u7edf\u7b79\u63a8\u8fdb\u63d0\u8d28\u6548 \u6df1\u5316\u63d0\u5347\u4fc3\u53d1\u5c55 \u2014\u2014\u6c7d\u8f66\u7535\u5b50\u52a0\u5feb\u67d4\u6027\u5168\u81ea\u52a8\u88c5\u914d\u7ebf\u5efa\u8bbe\u52a9\u529b\u6539\u9769\u6df1\u5316\u63d0\u5347","source":"\u98de\u4e50\u97f3\u54cd\u5b98\u5fae","stocks":600651,"type":"yidong"},{"seq":661666373,"ctime":1726132332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661666373.shtml","title":"\u4e0a\u6d77\u4eea\u7535\u515a\u59d4\u4e66\u8bb0\u3001\u8463\u4e8b\u957f\u6bdb\u8fb0\u4e00\u884c\u8d74\u98de\u4e50\u97f3\u54cd\u5f00\u5c55\u4e13\u9898\u8c03\u7814","source":"\u98de\u4e50\u97f3\u54cd\u5b98\u5fae","stocks":600651,"type":"yidong"},{"seq":661294105,"ctime":1724996840,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661294105.shtml","title":"\u98de\u4e50\u97f3\u54cd\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u589e\u957f105% \u591a\u4e1a\u52a1\u677f\u5757\u9f50\u5934\u5e76\u8fdb","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600651,"type":"yidong"},{"seq":661291740,"ctime":1724986613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661291740.shtml","title":"\u5f20\u5efa\u660e\u603b\u88c1\u4e00\u884c\u8c03\u7814\u6c7d\u8f66\u7535\u5b50\uff1a\u76ef\u524d\u6cbf \u592f\u57fa\u77f3 \u6293\u5b89\u5168","source":"\u98de\u4e50\u97f3\u54cd\u5b98\u5fae","stocks":600651,"type":"yidong"},{"seq":49056641,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49056641.shtml","title":"\u98de\u4e50\u97f3\u54cd\uff1a\u98de\u4e50\u97f3\u54cd2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600651,"type":"notice"},{"seq":49056653,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49056653.shtml","title":"\u98de\u4e50\u97f3\u54cd\uff1a\u98de\u4e50\u97f3\u54cd2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600651,"type":"notice"},{"seq":661266610,"ctime":1724928429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661266610.shtml","title":"\u98de\u4e50\u97f3\u54cd\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f105%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600651,"type":"yidong"},{"seq":661257721,"ctime":1724921999,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661257721.shtml","title":"\u98de\u4e50\u97f3\u54cd\uff1a\u603b\u4f1a\u8ba1\u5e08\u5f20\u5efa\u8fbe\u8f9e\u804c\uff0c\u7ae0\u7a0b\u5148\u751f\u63a5\u4efb","source":"\u91d1\u878d\u754c","stocks":600651,"type":"news"},{"seq":660600229,"ctime":1723105340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660600229.shtml","title":"\u4e0a\u6d77\u81ea\u4eea\u9662\u9686\u91cd\u4eae\u76f8\u7b2c32\u5c4a\u4e2d\u56fd\u56fd\u9645\u6d4b\u91cf\u63a7\u5236\u4e0e\u4eea\u5668\u4eea\u8868\u5c55\u89c8\u4f1a","source":"\u98de\u4e50\u97f3\u54cd\u5b98\u5fae","stocks":600651,"type":"yidong"},{"seq":660506434,"ctime":1722906647,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240806\/660506434.shtml","title":"\u98de\u4e50\u97f3\u54cd\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u5165939.82\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":600651,"type":"yidong"},{"seq":660454347,"ctime":1722813122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660454347.shtml","title":"\u52a9\u529b\u56fd\u5bb6\u5927\u79d1\u5b66\u88c5\u7f6e \u4e3a\u79d1\u521b\u4e2d\u5fc3\u5efa\u8bbe\u6dfb\u7816\u52a0\u74e6|\u81ea\u4eea\u9662\u6210\u529f\u7b7e\u7ea6\u4e0a\u6d77\u79d1\u6280\u5927\u5b66\u786cX\u5c04\u7ebf\u81ea\u7531\u7535\u5b50\u6fc0\u5149\u88c5\u7f6e-FEL-II\u5b89\u5168\u8054\u9501\u7cfb\u7edf\u96c6\u6210\u9879\u76ee","source":"\u98de\u4e50\u97f3\u54cd\u5b98\u5fae","stocks":600651,"type":"yidong"},{"seq":660330092,"ctime":1722410609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660330092.shtml","title":"\u4e0a\u6d77\u4eea\u7535\u526f\u603b\u88c1\u3001\u98de\u4e50\u97f3\u54cd\u8463\u4e8b\u957f\u3001\u515a\u59d4\u4e66\u8bb0\u674e\u946b\u4e00\u884c\u8d74\u667a\u80fd\u7535\u5b50\u5f00\u5c55\u5b89\u5168\u68c0\u67e5\u66a8\u9ad8\u6e29\u6170\u95ee\u5de5\u4f5c","source":"\u98de\u4e50\u97f3\u54cd\u5b98\u5fae","stocks":600651,"type":"yidong"},{"seq":659461747,"ctime":1720006469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659461747.shtml","title":"AAA\u7ea7\uff01\u81ea\u4eea\u9662\u8363\u83b7\u667a\u80fd\u5236\u9020\u7cfb\u7edf\u96c6\u6210\u89e3\u51b3\u65b9\u6848\u4f9b\u5e94\u5546\u5206\u7c7b\u5206\u7ea7\u8bc4\u5b9a\u6700\u9ad8\u7b49\u7ea7","source":"\u98de\u4e50\u97f3\u54cd\u5b98\u5fae","stocks":600651,"type":"news"},{"seq":658567217,"ctime":1717583846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658567217.shtml","title":"\u4e0a\u6d77\u4eea\u7535\u96c6\u56e2\u515a\u59d4\u526f\u4e66\u8bb0\u3001\u603b\u88c1\u5f20\u5efa\u660e\u4e00\u884c\u8d74\u81ea\u4eea\u9662\u5f00\u5c55\u4e13\u9898\u8c03\u7814","source":"\u98de\u4e50\u97f3\u54cd\u5b98\u5fae","stocks":600651,"type":"yidong"},{"seq":658567140,"ctime":1717583812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658567140.shtml","title":"\u81ea\u4eea\u9662\u518d\u6b21\u8363\u767bSFEO\u4e0a\u6d77\u751f\u4ea7\u6027\u670d\u52a1\u4e1a\u54c1\u724c\u4ef7\u503c\u699c","source":"\u98de\u4e50\u97f3\u54cd\u5b98\u5fae","stocks":600651,"type":"yidong"},{"seq":658524375,"ctime":1717499206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658524375.shtml","title":"\u81ea\u4eea\u9662\u518d\u6b21\u5165\u9009\u201c\u9f99\u82af\u751f\u6001\u4f19\u4f34\u8ba1\u5212\u201d\u8ba4\u8bc1\u7ea7\u4f01\u4e1a","source":"\u98de\u4e50\u97f3\u54cd\u5b98\u5fae","stocks":600651,"type":"yidong"},{"seq":658259019,"ctime":1716858648,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658259019.shtml","title":"\u98de\u4e50\u97f3\u54cd\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u5165326.83\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":600651,"type":"yidong"},{"seq":658109641,"ctime":1716389848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658109641.shtml","title":"\u56fd\u5bb6\u5e02\u573a\u76d1\u7ba1\u603b\u5c40\u3001\u4e0a\u6d77\u5e02\u5e02\u573a\u76d1\u7ba1\u5c40\u9886\u5bfc\u8c03\u7814\u81ea\u4eea\u9662","source":"\u98de\u4e50\u97f3\u54cd\u5b98\u5fae","stocks":600651,"type":"yidong"},{"seq":658039652,"ctime":1716280478,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658039652.shtml","title":"\u98de\u4e50\u97f3\u54cd\uff1a\u81ea\u4eea\u9662\u4e0e\u4e0a\u6d77\u4ea4\u5927\u7b7e\u7f72\u201c\u5de5\u4e1a\u8fc7\u7a0b\u6570\u5b57\u5316\u4e0e\u88c5\u5907\u667a\u80fd\u5316\u201d\u8054\u5408\u5b9e\u9a8c\u5ba4\u5171\u5efa\u534f\u8bae","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u4efb\u4e3d\u73fa","stocks":600651,"type":"yidong"}]

2024-12-20,4.87,4.99,4.85,4.9100,277401,136157200,1.11;2024-12-19,4.75,4.91,4.67,4.8700,322728,154620500,1.29;2024-12-18,4.78,4.84,4.71,4.8000,262768,125675100,1.05;2024-12-17,5.00,5.02,4.76,4.7800,370865,179355200,1.48;2024-12-16,5.23,5.23,4.96,4.9900,380442,191689300,1.52;2024-12-13,5.02,5.22,5.02,5.1300,544772,279317900,2.17;2024-12-12,5.11,5.15,4.98,5.0600,436298,220621600,1.74;2024-12-11,4.99,5.27,4.98,5.1500,636357,329689500,2.54;2024-12-10,5.02,5.06,4.93,4.9800,476150,237468700,1.90;2024-12-09,4.98,5.08,4.84,4.8800,374279,184477800,1.49;2024-12-06,4.86,5.02,4.76,4.9900,445685,217817300,1.78;2024-12-05,4.63,4.92,4.61,4.8800,432408,207603900,1.72;2024-12-04,4.78,4.85,4.63,4.6700,353752,167598600,1.41;2024-12-03,4.62,4.82,4.54,4.7700,530651,248955400,2.12;2024-12-02,4.48,4.62,4.46,4.6000,372408,170322600,1.49;2024-11-29,4.51,4.55,4.38,4.5000,339904,151758600,1.36;2024-11-28,4.42,4.62,4.40,4.5100,431977,195401900,1.72;2024-11-27,4.38,4.40,4.24,4.4000,274313,118062600,1.09;2024-11-26,4.38,4.49,4.36,4.4000,294043,129776600,1.17;2024-11-25,4.37,4.44,4.26,4.3800,334936,144988000,1.34;2024-11-22,4.53,4.70,4.37,4.3800,539540,244878100,2.15;2024-11-21,4.57,4.66,4.46,4.5400,449279,203945700,1.79;2024-11-20,4.52,4.65,4.44,4.6000,444288,203118900,1.77;2024-11-19,4.64,4.67,4.35,4.5500,702257,315132400,2.80;2024-11-18,4.93,4.97,4.57,4.5800,776039,365779600,3.10;2024-11-15,4.95,5.26,4.89,5.0200,790713,403113900,3.15;2024-11-14,4.97,5.15,4.81,4.9900,868367,435479000,3.46;2024-11-13,4.99,5.10,4.80,4.9700,905534,450288400,3.61;2024-11-12,5.05,5.10,4.74,4.8000,1005427,491890400,4.01;2024-11-11,5.05,5.41,4.95,5.1600,1040520,540328100,4.15;2024-11-08,4.96,5.30,4.81,5.0800,1179619,595183200,4.71;2024-11-07,5.10,5.35,4.98,5.0800,1764919,908648500,7.04;2024-11-06,4.41,4.86,4.41,4.8600,803020,383958100,3.20;2024-11-05,4.48,4.68,4.36,4.4200,1309756,584769100,5.22;2024-11-04,3.89,4.28,3.87,4.2800,696387,289834700,2.78;2024-11-01,4.30,4.55,3.85,3.8900,1213737,501712700,4.84;2024-10-31,3.93,4.25,3.89,4.2500,977724,406017400,3.90;2024-10-30,3.77,3.88,3.73,3.8600,335347,127506100,1.34;2024-10-29,3.89,3.90,3.73,3.8000,500612,190860000,2.00;2024-10-28,3.60,3.90,3.58,3.8300,577834,219821300,2.30;2024-10-25,3.46,3.61,3.44,3.5800,370309,131424000,1.48;2024-10-24,3.37,3.44,3.34,3.4400,210436,71447300,0.84;2024-10-23,3.31,3.42,3.30,3.3800,219395,74126900,0.88;2024-10-22,3.32,3.34,3.27,3.3300,178379,58885200,0.71;2024-10-21,3.29,3.36,3.25,3.3200,229501,75772700,0.92;2024-10-18,3.19,3.34,3.16,3.2700,219589,71431500,0.88;2024-10-17,3.26,3.31,3.18,3.1800,161182,52202900,0.64;2024-10-16,3.18,3.25,3.17,3.2400,138324,44533800,0.55;2024-10-15,3.25,3.31,3.20,3.2100,187896,61157000,0.75;2024-10-14,3.19,3.27,3.14,3.2600,202484,64921200,0.81;2024-10-11,3.33,3.34,3.16,3.1900,203240,65945600,0.81;2024-10-10,3.35,3.43,3.23,3.3300,277946,93095500,1.11;2024-10-09,3.51,3.61,3.32,3.3300,391964,135447100,1.56;2024-10-08,3.81,3.82,3.41,3.6200,545568,197819600,2.18;2024-09-30,3.33,3.50,3.29,3.4700,498295,169384200,1.99;2024-09-27,3.20,3.25,3.15,3.2200,177187,56555800,0.71;2024-09-26,3.03,3.16,3.01,3.1600,209126,64847000,0.83;2024-09-25,3.01,3.11,3.00,3.0300,206238,63079400,0.82;2024-09-24,2.92,2.99,2.91,2.9900,167818,49578100,0.67;2024-09-23,2.90,2.94,2.87,2.9200,102092,29736200,0.41;2024-09-20,2.88,2.91,2.87,2.9000,122238,35315000,0.49;2024-09-19,2.84,2.90,2.82,2.8800,134173,38436900,0.54;2024-09-18,2.85,2.86,2.78,2.8400,96636,27214500,0.39;2024-09-13,2.76,2.81,2.75,2.8000,89077,24782600,0.36;2024-09-12,2.74,2.80,2.74,2.7600,54972,15266800,0.22;2024-09-11,2.81,2.82,2.75,2.7600,101658,28265800,0.41;2024-09-10,2.81,2.90,2.79,2.8400,139315,39487600,0.56;2024-09-09,2.77,2.80,2.73,2.7800,81851,22738600,0.33;2024-09-06,2.81,2.81,2.76,2.7700,65783,18266300,0.26;2024-09-05,2.74,2.82,2.74,2.8000,60737,16968700,0.24;2024-09-04,2.77,2.79,2.75,2.7500,48108,13327400,0.19;2024-09-03,2.77,2.79,2.75,2.7700,54340,15031600,0.22;2024-09-02,2.81,2.87,2.76,2.7700,80815,22768100,0.32;2024-08-30,2.75,2.85,2.74,2.8000,101345,28484400,0.40;2024-08-29,2.69,2.75,2.68,2.7400,53863,14711200,0.21;2024-08-28,2.70,2.73,2.67,2.7100,39607,10710100,0.16;2024-08-27,2.70,2.73,2.68,2.6900,40565,10933200,0.16;2024-08-26,2.72,2.75,2.68,2.7200,40128,10925900,0.16;2024-08-23,2.71,2.75,2.68,2.7200,53431,14468600,0.21;2024-08-22,2.73,2.76,2.70,2.7100,52708,14359500,0.21;2024-08-21,2.71,2.77,2.71,2.7300,59665,16388400,0.24;2024-08-20,2.78,2.80,2.72,2.7300,72808,20030000,0.29;2024-08-19,2.78,2.81,2.75,2.8000,57162,15924300,0.23;2024-08-16,2.83,2.84,2.78,2.7800,60432,17015100,0.24;2024-08-15,2.77,2.87,2.75,2.8300,101166,28627200,0.40;2024-08-14,2.79,2.82,2.76,2.7800,60708,16957300,0.24;2024-08-13,2.78,2.82,2.76,2.8000,57351,16026200,0.23;2024-08-12,2.83,2.84,2.77,2.7900,64843,18110700,0.26;2024-08-09,2.86,2.89,2.81,2.8300,88572,25220400,0.35;2024-08-08,2.84,2.87,2.80,2.8400,81718,23140600,0.33;2024-08-07,2.90,2.91,2.84,2.8500,91970,26271600,0.37;2024-08-06,2.85,2.91,2.84,2.8700,92467,26549400,0.37;2024-08-05,2.93,2.96,2.84,2.8400,200284,58092000,0.80;2024-08-02,3.01,3.04,2.93,2.9500,180927,53863700,0.72;2024-08-01,2.98,3.16,2.97,3.0100,297159,90837500,1.19;2024-07-31,2.96,3.00,2.92,2.9600,264390,78341900,1.05;2024-07-30,2.78,3.08,2.75,3.0000,390054,114411900,1.56;2024-07-29,2.71,2.82,2.68,2.8000,189752,52697100,0.76;2024-07-26,2.61,2.82,2.60,2.7200,166460,45231100,0.66;2024-07-25,2.54,2.62,2.53,2.5900,86208,22287200,0.34;2024-07-24,2.61,2.61,2.53,2.5400,98823,25379000,0.39;2024-07-23,2.64,2.67,2.61,2.6100,64155,16933200,0.26;2024-07-22,2.62,2.65,2.60,2.6500,88856,23323000,0.35;2024-07-19,2.66,2.67,2.62,2.6400,99253,26232500,0.40;2024-07-18,2.69,2.71,2.61,2.6600,163009,43175600,0.65;2024-07-17,2.68,2.78,2.63,2.7200,187252,50738900,0.75;2024-07-16,2.68,2.70,2.63,2.6800,94067,25038200,0.38;2024-07-15,2.72,2.72,2.65,2.6700,93899,25193600,0.37;2024-07-12,2.72,2.78,2.70,2.7300,81041,22207200,0.32;2024-07-11,2.68,2.74,2.68,2.7200,109195,29633600,0.44;2024-07-10,2.66,2.70,2.63,2.6400,70134,18665900,0.28;2024-07-09,2.62,2.68,2.59,2.6700,110401,29127400,0.44;2024-07-08,2.70,2.71,2.61,2.6200,85328,22517400,0.34;2024-07-05,2.67,2.71,2.63,2.7000,74183,19885700,0.30;2024-07-04,2.74,2.75,2.66,2.6700,84359,22805900,0.34;2024-07-03,2.73,2.80,2.72,2.7300,81489,22437100,0.33;2024-07-02,2.72,2.79,2.71,2.7400,95734,26324500,0.38;2024-07-01,2.73,2.75,2.66,2.7300,94697,25620300,0.38;2024-06-28,2.72,2.81,2.69,2.7600,94178,26106300,0.38;2024-06-27,2.81,2.81,2.70,2.7100,70536,19415700,0.28;2024-06-26,2.65,2.80,2.64,2.7800,120958,32943900,0.48;2024-06-25,2.67,2.72,2.64,2.6600,89702,24013400,0.36;2024-06-24,2.78,2.80,2.68,2.6900,122252,33242400,0.49