[{"seq":47137593,"ctime":1713802052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240423\/47137593.shtml","title":"\u6df1\u534e\u53d1\uff21\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000020","type":"notice"},{"seq":47137585,"ctime":1713802046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240423\/47137585.shtml","title":"\u6df1\u534e\u53d1\uff21\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000020","type":"notice"},{"seq":47137597,"ctime":1713801938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240423\/47137597.shtml","title":"\u6df1\u534e\u53d1\uff21\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000020","type":"notice"},{"seq":655321175,"ctime":1708933815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655321175.shtml","title":"\u6df1\u534e\u53d1A02\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000020","type":"yidong"},{"seq":655270174,"ctime":1708674666,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655270174.shtml","title":"\u6df1\u534e\u53d1A02\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000020","type":"yidong","yidong":"1"},{"seq":655095403,"ctime":1708329031,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655095403.shtml","title":"\u6df1\u534e\u53d1A02\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000020","type":"yidong","yidong":"1"},{"seq":654788503,"ctime":1707120544,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654788503.shtml","title":"\u6df1\u534e\u53d1A02\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000020","type":"yidong"},{"seq":654732290,"ctime":1706860703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654732290.shtml","title":"\u6df1\u534e\u53d1A02\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000020","type":"yidong","yidong":"1"},{"seq":654539613,"ctime":1706488264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654539613.shtml","title":"\u4ef7\u683c\u524d\u7ebf|27\u5bf8\u663e\u793a\u5668\u9762\u677f\u4ef7\u683c\u8fd1\u4e00\u4e2a\u6708\u65e0\u5f02\u52a8","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000020","type":"yidong","yidong":"1"},{"seq":654496344,"ctime":1706255428,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654496344.shtml","title":"\u6df1\u534e\u53d1A01\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000020","type":"yidong","yidong":"1"},{"seq":654494697,"ctime":1706251309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654494697.shtml","title":"\u6df1\u534e\u53d1A\u4e0a\u6f14\u51c6\u201c\u5929\u2014\u5730\u2014\u5929\u201d\u8d70\u52bf","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000020","type":"news","yidong":"1"},{"seq":654453982,"ctime":1706173212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654453982.shtml","title":"\u6df1\u534e\u53d1A01\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000020","type":"yidong","yidong":"1"},{"seq":654408292,"ctime":1706082611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654408292.shtml","title":"\u6df1\u534e\u53d1A01\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000020","type":"yidong","yidong":"1"},{"seq":654402421,"ctime":1706064447,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654402421.shtml","title":"\u6df1\u534e\u53d1A\u5f55\u5f978\u59295\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000020","type":"yidong","yidong":"1"},{"seq":654320482,"ctime":1705909874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654320482.shtml","title":"\u6df1\u534e\u53d1A01\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000020","type":"yidong","yidong":"1"},{"seq":654315992,"ctime":1705900426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654315992.shtml","title":"\u8ba1\u5212\u8d74\u6e2f\u4e0a\u5e02 \u98df\u54c1\u9f99\u5934\u8dcc\u505c \u80a1\u4ef7\u521b\u8fd14\u5e74\u65b0\u4f4e\uff01\u9502\u77ff\u6295\u8d44\u4e0d\u8db3\u4e00\u4e2a\u6708\u201c\u544a\u5439\u201d \u4e00\u5b57\u8dcc\u505c\uff01\u8fd9\u4e00\u5316\u5de5\u4ea7\u54c1\u65b0\u5e74\u9996\u6da8\u4ef7 \u673a\u6784\u770b\u597d\u884c\u4e1a\u76c8\u5229\u9884\u671f","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":"000020","type":"news","yidong":"1"},{"seq":654312446,"ctime":1705887559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654312446.shtml","title":"\u201c\u534e\u201d\u5b57\u8f88\u4e2a\u80a1\u65e9\u76d8\u6d3b\u8dc3","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000020","type":"news","yidong":"1"},{"seq":654179747,"ctime":1705477822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240117\/654179747.shtml","title":"\u6df1\u534e\u53d1A01\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000020","type":"yidong","yidong":"1"},{"seq":654173240,"ctime":1705457481,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240117\/654173240.shtml","title":"\u6df1\u534e\u53d1A\u8fde\u65363\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000020","type":"yidong","yidong":"1"},{"seq":654096887,"ctime":1705309205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654096887.shtml","title":"\u6df1\u534e\u53d1A01\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000020","type":"yidong","yidong":"1"},{"seq":651960906,"ctime":1699353055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231107\/651960906.shtml","title":"\u5e93\u5b58\u6570\u636e\u770b\u8d8b\u52bf \uff1a\u6df1\u534e\u53d1A\u3001TCL\u79d1\u6280\u3001\u5f69\u8679\u80a1\u4efd\u56de\u6e29\u5f85\u8003\uff0c\u56db\u5b63\u5ea6\u9762\u677f\u6216\u4ecd\u627f\u538b","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000020","type":"news"},{"seq":44901257,"ctime":1698595650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231030\/44901257.shtml","title":"\u6df1\u534e\u53d1\uff21\uff1a2023\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000020","type":"notice"}]
2024-04-24,11.51,11.76,11.46,11.7600,42309,49314100,2.34;2024-04-23,10.86,11.43,10.86,11.3900,45784,51734800,2.53;2024-04-22,11.51,11.51,10.98,11.0200,41045,45638700,2.27;2024-04-19,11.65,11.75,11.30,11.4000,42207,48480300,2.33;2024-04-18,11.89,12.10,11.45,11.7500,59753,70274200,3.30;2024-04-17,10.89,12.05,10.85,11.9100,72865,84762400,4.02;2024-04-16,11.93,12.10,11.05,11.0500,70916,79342200,3.91;2024-04-15,12.59,12.79,11.65,12.2800,74240,90723100,4.10;2024-04-12,13.44,13.45,12.76,12.7800,58379,76213700,3.22;2024-04-11,13.70,13.70,13.25,13.3800,59374,79701700,3.28;2024-04-10,13.34,13.95,13.13,13.7800,83830,114379800,4.63;2024-04-09,13.00,13.35,13.00,13.3200,49167,64980400,2.71;2024-04-08,14.00,14.01,13.05,13.1000,91366,122172700,5.04;2024-04-03,15.13,15.38,14.14,14.1600,107937,157010700,5.96;2024-04-02,15.65,16.04,15.09,15.2000,102604,159208300,5.66;2024-04-01,15.38,16.18,15.38,15.6500,125408,197857200,6.92;2024-03-29,14.90,15.52,14.61,15.5100,111228,169378900,6.14;2024-03-28,14.50,15.47,14.46,14.9700,106190,160032700,5.86;2024-03-27,16.25,16.32,14.90,14.9000,164246,255725600,9.07;2024-03-26,15.62,16.70,15.22,16.5500,212715,340434700,11.74;2024-03-25,15.20,16.84,14.85,15.7400,243517,385276100,13.44;2024-03-22,14.88,15.63,14.82,15.4100,210778,323343400,11.63;2024-03-21,14.49,15.45,14.39,15.0700,181367,271944600,10.01;2024-03-20,14.29,14.65,14.22,14.5000,66719,96596900,3.68;2024-03-19,14.92,14.92,14.30,14.3600,103174,150518100,5.70;2024-03-18,14.75,14.88,14.62,14.8800,99520,147082100,5.49;2024-03-15,14.73,14.85,14.41,14.7200,87549,127947400,4.83;2024-03-14,14.81,15.05,14.41,14.7000,139320,205409000,7.69;2024-03-13,14.16,15.41,13.95,15.2100,184277,268095700,10.17;2024-03-12,14.01,14.34,13.90,14.3100,95485,135272300,5.27;2024-03-11,14.11,14.20,13.65,14.0000,88137,121984500,4.87;2024-03-08,13.78,14.23,13.50,14.1300,85109,119054900,4.70;2024-03-07,14.45,14.76,13.83,13.9200,116249,165490600,6.42;2024-03-06,14.08,14.88,13.91,14.6300,127402,184067400,7.03;2024-03-05,14.51,14.91,14.08,14.1500,107833,156099000,5.95;2024-03-04,15.10,15.13,14.45,14.6700,137410,202210400,7.58;2024-03-01,14.70,15.64,14.19,15.1800,192830,284794500,10.64;2024-02-29,13.70,15.01,13.26,14.7400,182486,263111900,10.07;2024-02-28,15.41,16.36,13.92,14.1700,257706,400091100,14.22;2024-02-27,15.00,15.53,14.63,15.4700,217830,327932000,12.02;2024-02-26,15.01,16.00,14.79,15.5200,305847,468141200,16.88;2024-02-23,13.26,14.59,13.26,14.5900,226099,313191700,12.48;2024-02-22,13.09,13.28,12.73,13.2600,182221,238276500,10.06;2024-02-21,12.90,13.89,12.53,13.0000,236178,308746900,13.04;2024-02-20,12.70,13.40,12.18,12.9100,233462,298851200,12.89;2024-02-19,11.31,12.44,11.11,12.4400,181809,214572700,10.04;2024-02-08,11.13,11.95,10.63,11.3100,191417,211268300,10.57;2024-02-07,12.70,12.90,11.81,11.8100,166200,199931900,9.17;2024-02-06,13.12,14.15,13.12,13.1200,193296,257418700,10.67;2024-02-05,14.31,16.40,14.28,14.5800,300161,462915500,16.57;2024-02-02,13.88,15.04,13.00,15.0400,262509,373956100,14.49;2024-02-01,13.82,14.40,13.67,13.6700,206748,286961000,11.41;2024-01-31,15.19,15.56,15.19,15.1900,120797,183798400,6.67;2024-01-30,16.88,17.55,16.88,16.8800,88481,149859100,4.88;2024-01-29,18.75,19.52,18.75,18.7500,230960,437412200,12.75;2024-01-26,19.91,20.83,17.06,20.8300,439195,849450600,24.24;2024-01-25,18.00,18.94,17.89,18.9400,131755,245744200,7.27;2024-01-24,14.18,17.22,14.18,17.2200,306255,487169300,16.90;2024-01-23,15.99,16.80,14.68,15.6500,368081,586255300,20.32;2024-01-22,14.03,15.27,14.01,15.2700,132194,195932800,7.30;2024-01-19,13.77,14.96,13.52,13.8800,272601,381963900,15.05;2024-01-18,15.90,16.81,14.96,14.9600,283744,440729800,15.66;2024-01-17,15.64,16.62,15.63,16.6200,309763,503307900,17.10;2024-01-16,13.85,15.11,13.29,15.1100,227844,322408000,12.58;2024-01-15,12.30,13.74,12.22,13.7400,196955,259764900,10.87;2024-01-12,12.49,12.58,12.28,12.4900,20571,25537600,1.14;2024-01-11,12.20,12.51,12.10,12.4900,15544,19253300,0.86;2024-01-10,12.57,12.57,12.08,12.2700,17634,21620800,0.97;2024-01-09,12.39,12.69,12.39,12.5200,16408,20572300,0.91;2024-01-08,12.59,12.61,12.31,12.3400,18513,23044600,1.02;2024-01-05,12.97,13.06,12.54,12.6100,21088,26875700,1.16;2024-01-04,12.87,12.97,12.71,12.9700,20859,26778500,1.15;2024-01-03,12.96,13.08,12.71,12.8300,19529,25074500,1.08;2024-01-02,12.93,13.20,12.88,12.9600,30419,39552600,1.68;2023-12-29,12.31,12.97,12.22,12.9500,35343,45301500,1.95;2023-12-28,12.34,12.41,12.03,12.2900,15226,18619300,0.84;2023-12-27,12.05,12.45,11.88,12.3800,19180,23406700,1.06;2023-12-26,12.33,12.34,11.91,12.0900,17315,20899700,0.96;2023-12-25,12.15,12.35,11.99,12.3400,24534,29953600,1.35;2023-12-22,12.55,12.68,12.17,12.2400,22594,27982400,1.25;2023-12-21,12.55,12.60,12.23,12.5300,21166,26292700,1.17;2023-12-20,12.65,12.91,12.54,12.6200,23703,30172900,1.31;2023-12-19,12.59,12.73,12.45,12.6500,21590,27179700,1.19;2023-12-18,12.61,12.75,12.37,12.4400,26490,33218600,1.46;2023-12-15,12.74,12.83,12.50,12.7100,19766,25007300,1.09;2023-12-14,12.77,12.93,12.62,12.7000,27363,34911800,1.51;2023-12-13,12.59,12.81,12.50,12.7200,17999,22819800,0.99;2023-12-12,12.56,12.69,12.48,12.5600,15536,19511800,0.86;2023-12-11,12.32,12.67,12.17,12.5000,30478,37846700,1.68;2023-12-08,12.54,12.80,12.35,12.3800,19671,24630700,1.09;2023-12-07,12.52,12.75,12.31,12.5100,22121,27702700,1.22;2023-12-06,12.45,12.64,12.39,12.5100,25078,31458200,1.38;2023-12-05,12.69,12.74,12.39,12.4000,25200,31471400,1.39;2023-12-04,12.72,12.82,12.51,12.6700,28713,36363500,1.58;2023-12-01,12.82,12.82,12.54,12.6700,25220,31950700,1.39;2023-11-30,13.02,13.13,12.68,12.8200,33846,43498600,1.87;2023-11-29,13.01,13.24,12.92,13.0400,34385,44987500,1.90;2023-11-28,12.85,13.13,12.62,13.0000,42950,55618900,2.37;2023-11-27,12.68,12.91,12.56,12.8500,27476,35026800,1.52;2023-11-24,12.75,12.80,12.57,12.6500,23951,30429700,1.32;2023-11-23,12.51,12.74,12.51,12.7300,17527,22195100,0.97;2023-11-22,12.59,12.77,12.52,12.5500,16857,21294600,0.93;2023-11-21,12.75,12.78,12.56,12.6200,16956,21466700,0.94;2023-11-20,12.75,12.82,12.66,12.7500,17627,22443000,0.97;2023-11-17,12.55,12.72,12.51,12.7100,17930,22720600,0.99;2023-11-16,12.75,12.78,12.54,12.5700,13812,17468400,0.76;2023-11-15,12.88,12.88,12.65,12.7000,12651,16112700,0.70;2023-11-14,12.68,12.82,12.66,12.7200,16076,20448700,0.89;2023-11-13,12.56,12.66,12.53,12.6600,16069,20249900,0.89;2023-11-10,12.64,12.80,12.55,12.6000,16738,21186700,0.92;2023-11-09,12.85,12.86,12.57,12.6400,20140,25562700,1.11;2023-11-08,12.73,12.93,12.61,12.8600,28433,36458600,1.57;2023-11-07,12.70,12.77,12.54,12.7100,21690,27449300,1.20;2023-11-06,12.66,12.89,12.59,12.6800,34240,43423500,1.89;2023-11-03,12.36,12.69,12.28,12.6500,41837,52627600,2.31;2023-11-02,12.35,12.51,12.27,12.2900,21831,26999500,1.21;2023-11-01,12.36,12.45,12.15,12.3500,32059,39625100,1.77;2023-10-31,12.18,12.47,12.12,12.3600,49626,61289000,2.74;2023-10-30,11.51,12.42,11.46,12.2000,75764,91794500,4.18;2023-10-27,11.27,11.50,11.22,11.4700,15412,17566100,0.85;2023-10-26,11.24,11.33,11.14,11.3000,11989,13484000,0.66