[{"seq":665860289,"ctime":1738914301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250207\/665860289.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da80.38%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"},{"seq":665716058,"ctime":1737704810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250124\/665716058.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.13%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.46%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"},{"seq":665587545,"ctime":1737338175,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250120\/665587545.shtml","title":"\u5e76\u8d2d\u91cd\u7ec4\u6301\u7eed\u56de\u6696 \u65b0\u5e74\u5df2\u67098\u5bb6\u516c\u53f8\u53d1\u5e03\u5b9a\u589e\u91cd\u7ec4\u9884\u6848","source":"\u6df1\u5733\u5546\u62a5","stocks":"000421","type":"news"},{"seq":665554807,"ctime":1737100823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665554807.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da82.47%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":665494349,"ctime":1736927499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250115\/665494349.shtml","title":"\u5357\u4eac\u516c\u752801\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000421","type":"yidong"},{"seq":665465941,"ctime":1736845228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250114\/665465941.shtml","title":"\u5357\u4eac\u516c\u752801\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000421","type":"yidong"},{"seq":665455641,"ctime":1736818117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250114\/665455641.shtml","title":"\u65c5\u6e38\u6982\u5ff5\u76d8\u521d\u6d3b\u8dc3 \u5357\u4eac\u516c\u7528\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":665454065,"ctime":1736815466,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250114\/665454065.shtml","title":"\u5357\u4eac\u516c\u7528\u4e1a\u7ee9\u4e0d\u632f\u8fd1\u4e24\u5e74\u4e8f1.05\u4ebf \u91cd\u7ec4\u5b87\u8c37\u79d1\u6280\u52a0\u7801\u6362\u7535\u4e1a\u52a1\u80a1\u4ef7\u6da8\u505c","source":"\u957f\u6c5f\u5546\u62a5","stocks":"000421","type":"news"},{"seq":665424533,"ctime":1736758808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250113\/665424533.shtml","title":"\u5357\u4eac\u516c\u752801\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000421","type":"yidong"},{"seq":665408408,"ctime":1736724181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250113\/665408408.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5357\u4eac\u516c\u7528\u62df\u8d2d\u4e70\u5b87\u8c37\u79d1\u628068%\u80a1\u6743 \u80a1\u7968\u590d\u724c","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000421","type":"yidong"},{"seq":664938537,"ctime":1735222711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664938537.shtml","title":"\u63a5\u8fde\u6536\u8d2d\u8d44\u4ea7\u7684\u80cc\u540e\uff1a\u5357\u4eac\u516c\u7528\u6df1\u9677\u4e1a\u7ee9\u6ce5\u6f6d\uff0c\u8d44\u4ea7\u8d1f\u503a\u7387\u9ad8\u4f01","source":"\u6df1\u5733\u5546\u62a5","stocks":"000421","type":"news"},{"seq":664920144,"ctime":1735207904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664920144.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u7b79\u5212\u8d2d\u4e70\u8d44\u4ea7\u5e76\u52df\u96c6\u914d\u5957\u8d44\u91d1\u4e8b\u9879 \u80a1\u7968\u505c\u724c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u8bb8\u64ce\u5929\u6885","stocks":"000421","type":"news"},{"seq":664920047,"ctime":1735207807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664920047.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u62df\u8d2d\u4e70\u5b87\u8c37\u79d1\u6280\u7ea668%\u80a1\u6743 \u80a1\u7968\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":664908547,"ctime":1735199612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664908547.shtml","title":"\u5357\u4eac\u516c\u752812\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000421","type":"yidong"},{"seq":50306123,"ctime":1734969678,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241224\/50306123.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u5173\u4e8e\u5168\u8d44\u5b50\u516c\u53f8\u4e2d\u5317\u521b\u6295\u516c\u53f8\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","stocks":"000421","type":"notice"},{"seq":664767201,"ctime":1734927344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241223\/664767201.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u516c\u53f8\u76ee\u524d\u6ca1\u6709\u76f8\u5173\u5e76\u8d2d\u91cd\u7ec4\u8ba1\u5212","source":"\u91d1\u878d\u754c","stocks":"000421","type":"yidong"},{"seq":664760409,"ctime":1734911376,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241223\/664760409.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u8c46\u795e\u6559\u80b2\u56e0\u6d89\u5acc\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4\u4e2d\u56fd\u8bc1\u76d1\u4f1a\u51b3\u5b9a\u5bf9\u516c\u53f8\u8fdb\u884c\u7acb\u6848","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000421","type":"yidong"},{"seq":664724460,"ctime":1734686613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241220\/664724460.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u6536\u8d2d\u5357\u4eac\u80fd\u7f51\u65b0\u80fd\u6e9049%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":664716697,"ctime":1734681088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241220\/664716697.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-4.11%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.41%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"},{"seq":664477339,"ctime":1734075979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664477339.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-1.02%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.66%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":664244036,"ctime":1733471792,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241206\/664244036.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da81.05%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"},{"seq":664226880,"ctime":1733401507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241205\/664226880.shtml","title":"\u5165\u51ac\u540e\u5929\u7136\u6c14\u9700\u6c42\u65fa\u76db\uff0c\u5357\u4eac\u516c\u7528\u3001\u8d35\u5dde\u71c3\u6c14\u7b49\u80a1\u4ef7\u5927\u6da8","source":"\u534e\u590f\u65f6\u62a5","author":"\u4f55\u4e00\u534e","stocks":"000421","type":"news"},{"seq":664157653,"ctime":1733298743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241204\/664157653.shtml","title":"\u5357\u4eac\u516c\u752812\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000421","type":"yidong"},{"seq":664115041,"ctime":1733212556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241203\/664115041.shtml","title":"\u5357\u4eac\u516c\u752812\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000421","type":"yidong"},{"seq":664111486,"ctime":1733203102,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241203\/664111486.shtml","title":"\u71c3\u6c14\u80a1\u5f02\u52a8\uff0c\u5357\u4eac\u516c\u7528\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":664017506,"ctime":1732867749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664017506.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da81.53%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.28%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":664017101,"ctime":1732866973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664017101.shtml","title":"\u5357\u4eac\u516c\u752811\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000421","type":"yidong"},{"seq":664009932,"ctime":1732844563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664009932.shtml","title":"\u71c3\u6c14\u80a1\u76d8\u521d\u8d70\u4f4e\uff0c\u5357\u4eac\u516c\u7528\u3001\u4e1c\u65b9\u73af\u5b87\u8dcc\u8d857%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":663979453,"ctime":1732784420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241128\/663979453.shtml","title":"\u5357\u4eac\u516c\u752811\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000421","type":"yidong"},{"seq":663969713,"ctime":1732758328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241128\/663969713.shtml","title":"\u71c3\u6c14\u80a1\u9707\u8361\u62c9\u5347\uff0c\u4e1c\u65b9\u73af\u5b872\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":663932420,"ctime":1732694038,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241127\/663932420.shtml","title":"\u5357\u4eac\u516c\u752811\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000421","type":"yidong"},{"seq":663925074,"ctime":1732671264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241127\/663925074.shtml","title":"\u71c3\u6c14\u80a1\u76d8\u521d\u51b2\u9ad8\uff0c\u5357\u4eac\u516c\u7528\u3001\u4e1c\u65b9\u73af\u5b87\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":663888597,"ctime":1732607529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241126\/663888597.shtml","title":"\u5357\u4eac\u516c\u752811\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000421","type":"yidong"},{"seq":663873095,"ctime":1732545356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663873095.shtml","title":"\u591a\u5730\u542f\u52a8\u6c14\u4ef7\u8054\u52a8\u673a\u5236\uff0c\u71c3\u6c14\u677f\u5757\u5927\u6da8\uff0c\u5357\u4eac\u516c\u7528\u3001\u957f\u6625\u71c3\u6c14\u3001\u6c34\u53d1\u71c3\u6c14\u56de\u5e94","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":"000421","type":"news"},{"seq":663841072,"ctime":1732521311,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663841072.shtml","title":"\u5357\u4eac\u516c\u752811\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000421","type":"yidong"},{"seq":663839871,"ctime":1732519477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663839871.shtml","title":"\u5357\u4eac\u516c\u7528\u56de\u5e94\u80a1\u4ef7\u6da8\u505c\uff1a\u516c\u53f8\u4f9b\u9700\u60c5\u51b5\u7a33\u5b9a\uff0c\u4e0d\u77e5\u9053\u80a1\u4ef7\u4e3a\u4ec0\u4e48\u6da8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":663838731,"ctime":1732516806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663838731.shtml","title":"\u71c3\u6c14\u677f\u5757\u5348\u540e\u62c9\u5347\uff0c\u5357\u4eac\u516c\u7528\u3001\u5927\u8fde\u70ed\u7535\u6da8\u505c\uff0c\u51ef\u6dfb\u71c3\u6c14\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000421","type":"yidong"},{"seq":663834462,"ctime":1732500156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663834462.shtml","title":"\u71c3\u6c14\u677f\u5757\u5f02\u52a8\u62c9\u5347\uff0c\u957f\u6625\u71c3\u6c14\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":663786122,"ctime":1732261871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241122\/663786122.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da83.12%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.02%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"},{"seq":663777682,"ctime":1732239255,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241122\/663777682.shtml","title":"\u71c3\u6c14\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u957f\u6625\u71c3\u6c14\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":663740850,"ctime":1732176739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241121\/663740850.shtml","title":"\u5357\u4eac\u516c\u7528\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652609.56\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000421","type":"yidong"},{"seq":663729250,"ctime":1732147435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241121\/663729250.shtml","title":"\u4f9b\u6696\u6a21\u5f0f\u5f00\u542f \u591a\u5730\u8c03\u6574\u975e\u5c45\u6c11\u7528\u7ba1\u9053\u5929\u7136\u6c14\u9500\u4ef7","source":"\u91d1\u878d\u754c","stocks":"000421","type":"news"},{"seq":663700699,"ctime":1732090349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241120\/663700699.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u623f\u5730\u4ea7\u4e1a\u52a1\u662f\u516c\u53f8\u4e3b\u8425\u548c\u652f\u67f1\u4ea7\u4e1a\u4e4b\u4e00\uff0c\u6c7d\u8f66\u9500\u552e\u4e1a\u52a1\u6709\u5229\u4e8e\u63d0\u5347\u516c\u53f8\u54c1\u724c\u5f62\u8c61\u548c\u5ba2\u6237\u5fe0\u8bda\u5ea6","source":"\u91d1\u878d\u754c","stocks":"000421","type":"yidong"},{"seq":663561146,"ctime":1731657432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241115\/663561146.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.40%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.12%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"},{"seq":663427929,"ctime":1731332453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663427929.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u516c\u53f8\u5c06\u4e8e11\u670827\u65e5\u53ec\u5f002024\u5e74\u7b2c\u4e09\u6b21\u4e34\u65f6\u80a1\u4e1c\u5927\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000421","type":"news"},{"seq":663411461,"ctime":1731321686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663411461.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u8463\u4e8b\u5468\u8861\u7fd4\u8f9e\u804c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000421","type":"news"},{"seq":663397728,"ctime":1731314863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663397728.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u7b7e\u7f726341\u4e07\u5143\u5929\u7136\u6c14\u9500\u552e\u5408\u540c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":663391388,"ctime":1731305670,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663391388.shtml","title":"\u71c3\u6c14\u80a1\u5f02\u52a8\u62c9\u5347 \u957f\u6625\u71c3\u6c14\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":663336627,"ctime":1731052159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663336627.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da88.26%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.75%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":662857617,"ctime":1730103159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662857617.shtml","title":"\u5357\u4eac\u516c\u7528\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652258.30\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000421","type":"yidong"},{"seq":662797306,"ctime":1729843110,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797306.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u62df\u6295\u8d44\u4e0d\u8d85\u8fc75\u4ebf\u5143\u5efa\u8bbe\u7535\u6c60\u7efc\u5408\u5229\u7528\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":662797181,"ctime":1729842955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797181.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da83.92%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.75%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"},{"seq":662743921,"ctime":1729749238,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662743921.shtml","title":"\u71c3\u6c14\u677f\u5757\u5f02\u52a8\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":662743106,"ctime":1729744217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662743106.shtml","title":"\u5357\u4eac\u516c\u7528\u7b49\u6210\u7acb\u5feb\u88c5\u79d1\u6280\u670d\u52a1\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000421","type":"news"},{"seq":49603307,"ctime":1729699468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241024\/49603307.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u5173\u4e8e\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000421","type":"notice"},{"seq":662592813,"ctime":1729472169,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662592813.shtml","title":"\u56fd\u8d44\u4e0b\u573a\u6574\u5408\u5faa\u73af\u7ecf\u6d4e\u4ea7\u4e1a\u94fe","source":"\u6c5f\u82cf\u7ecf\u6d4e\u62a5","stocks":"000421","type":"news"},{"seq":662552112,"ctime":1729238985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662552112.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da81.97%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.61%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":662318779,"ctime":1728603568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662318779.shtml","title":"A\u80a1\u80a1\u7968\u56de\u8d2d\u4e00\u89c8\uff1a\u6628\u65e541\u5bb6\u516c\u53f8\u62ab\u9732\u56de\u8d2d\u8fdb\u5c55","source":"\u91d1\u878d\u754c","stocks":"000421","type":"yidong"},{"seq":49489265,"ctime":1728576268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241011\/49489265.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u51cf\u5c11\u6ce8\u518c\u8d44\u672c\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000421","type":"notice"},{"seq":662284008,"ctime":1728547147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662284008.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u5408\u8d44\u516c\u53f8\u4e13\u6ce8\u5e9f\u65e7\u7535\u6c60\u56de\u6536\u5904\u7406\u4e1a\u52a1\u5e76\u63d0\u4f9b\u76f8\u5e94\u4e1a\u52a1\u652f\u6301","source":"\u91d1\u878d\u754c","stocks":"000421","type":"yidong"},{"seq":662173720,"ctime":1728371580,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662173720.shtml","title":"\u8d63\u950b\u9502\u4e1a\u5357\u4eac\u516c\u7528\u7b49\u6210\u7acb\u5faa\u73af\u79d1\u6280\u516c\u53f8 \u6ce8\u518c\u8d44\u672c1\u4ebf","source":"\u91d1\u878d\u754c","stocks":"000421","type":"yidong"},{"seq":661985675,"ctime":1727284298,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/661985675.shtml","title":"\u8de8\u754c\u5e03\u5c40\u8d44\u6e90\u5faa\u73af\u5229\u7528\u4ea7\u4e1a \u5357\u4eac\u516c\u7528\u62df\u4e0e\u8d63\u950b\u5faa\u73af\u7b49\u8bbe\u7acb\u5408\u8d44\u516c\u53f8","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000421","type":"news"},{"seq":661947940,"ctime":1727220173,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661947940.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u53cc\u6210\u836f\u4e1a\u6b63\u5728\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u4e8b\u9879","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000421","type":"yidong"},{"seq":49357535,"ctime":1727193868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240925\/49357535.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u56fd\u6d69\u5f8b\u5e08\uff08\u5357\u4eac\uff09\u4e8b\u52a1\u6240\u5173\u4e8e\u5357\u4eac\u516c\u7528\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82021\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u76f8\u5173\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000421","type":"notice"},{"seq":49357537,"ctime":1727193868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240925\/49357537.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u5ba1\u6838\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000421","type":"notice"},{"seq":49357519,"ctime":1727193868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240925\/49357519.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000421","type":"notice"},{"seq":661931717,"ctime":1727173318,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661931717.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u62df\u6295\u8d444000\u4e07\u8bbe\u7acb\u5408\u8d44\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":661701147,"ctime":1726214945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661701147.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-2.28%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.05%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"},{"seq":661501419,"ctime":1725611291,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661501419.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.65%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.04%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":661493226,"ctime":1725586117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661493226.shtml","title":"\u7f51\u7ea6\u8f66\u6982\u5ff5\u76d8\u521d\u6d3b\u8dc3 \u5927\u4f17\u4ea4\u901a2\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":661457911,"ctime":1725501799,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661457911.shtml","title":"\u7f51\u7ea6\u8f66\u80a1\u5927\u7206\u53d1\uff0c\u5927\u4f17\u4ea4\u901a\u6da8\u505c\u5f15\u9886\u98ce\u9a9a\uff01\u591a\u5bb6\u516c\u53f8\u80a1\u4ef7\u98d9\u5347","source":"\u91d1\u878d\u754c","stocks":"000421","type":"news"},{"seq":661457029,"ctime":1725501032,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661457029.shtml","title":"\u7f51\u7ea6\u8f66\u6982\u5ff5\u5f02\u52a8\u62c9\u5347 \u5927\u4f17\u4ea4\u901a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":661350225,"ctime":1725264632,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661350225.shtml","title":"\u5357\u4eac\u516c\u7528\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651714.86\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000421","type":"yidong"},{"seq":661344351,"ctime":1725244822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661344351.shtml","title":"\u7535\u6c60\u56de\u6536\u6982\u5ff5\u8d70\u9ad8\uff0c\u5357\u90fd\u7535\u6e90\u4e00\u5ea6\u6da8\u505c\uff0c\u8d85\u8d8a\u79d1\u6280\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000421","type":"news"},{"seq":661297717,"ctime":1725004591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297717.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da81.90%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.32%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"},{"seq":661209544,"ctime":1724832602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661209544.shtml","title":"\u5357\u4eac\u516c\u7528\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651381.53\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000421","type":"yidong"},{"seq":661203416,"ctime":1724810623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661203416.shtml","title":"\u71c3\u6c14\u677f\u5757\u8d70\u9ad8 \u6d2a\u901a\u71c3\u6c14\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":661077380,"ctime":1724402812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661077380.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-4.24%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.37%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"},{"seq":48891957,"ctime":1724256448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48891957.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000421","type":"notice"},{"seq":48892051,"ctime":1724256341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48892051.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000421","type":"notice"},{"seq":660995009,"ctime":1724227913,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/660995009.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a2024\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f1768.02\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":660862925,"ctime":1723795598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660862925.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.85%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.45%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"}]

2025-02-14,6.45,6.45,6.24,6.2900,260043,164043700,4.53;2025-02-13,6.27,6.56,6.24,6.4500,454992,292807900,7.92;2025-02-12,6.23,6.27,6.16,6.2700,197777,122769200,3.44;2025-02-11,6.35,6.38,6.22,6.2400,188880,118141500,3.29;2025-02-10,6.25,6.35,6.25,6.3500,216797,136555000,3.78;2025-02-07,6.26,6.34,6.15,6.2500,274861,172171000,4.79;2025-02-06,6.18,6.22,6.08,6.2200,199606,123080600,3.48;2025-02-05,6.14,6.19,6.03,6.1900,186700,114188400,3.25;2025-01-27,6.33,6.38,6.12,6.1200,178451,111228500,3.11;2025-01-24,6.25,6.30,6.14,6.3000,212849,132153900,3.71;2025-01-23,6.40,6.48,6.31,6.3100,243928,155810400,4.25;2025-01-22,6.44,6.47,6.23,6.3500,241545,153449300,4.21;2025-01-21,6.56,6.56,6.35,6.4200,305607,196134500,5.32;2025-01-20,6.70,6.81,6.51,6.5800,355155,235614800,6.18;2025-01-17,6.86,6.94,6.51,6.5100,565941,377990400,9.86;2025-01-16,7.21,7.52,6.80,7.1100,931711,664589200,16.22;2025-01-15,8.62,8.62,7.30,7.3500,1250305,1013727700,21.77;2025-01-14,7.84,7.84,7.84,7.8400,23796,18656100,0.41;2025-01-13,7.13,7.13,7.13,7.1300,40669,28996800,0.71;2024-12-26,6.07,6.48,5.99,6.4800,194066,123781700,3.38;2024-12-25,6.23,6.23,5.80,5.8900,253349,151036800,4.41;2024-12-24,6.37,6.41,6.15,6.2900,220011,137543700,3.83;2024-12-23,6.48,6.60,6.31,6.4900,359805,232020200,6.27;2024-12-20,6.24,6.37,6.23,6.2800,166976,105180200,2.91;2024-12-19,6.22,6.28,6.09,6.2500,213959,132331400,3.73;2024-12-18,6.27,6.45,6.22,6.3300,222271,141291200,3.87;2024-12-17,6.65,6.69,6.27,6.3000,311759,199941200,5.43;2024-12-16,6.90,6.97,6.65,6.7000,352329,237608300,6.14;2024-12-13,7.30,7.30,6.97,6.9800,374195,264266700,6.52;2024-12-12,7.12,7.34,7.10,7.3000,423438,306601100,7.37;2024-12-11,7.03,7.24,6.95,7.1500,312085,221901800,5.43;2024-12-10,7.13,7.30,6.99,7.1100,461257,327969700,8.03;2024-12-09,7.10,7.16,6.84,6.9800,447434,312287300,7.79;2024-12-06,7.48,7.56,7.11,7.2100,511539,370048200,8.91;2024-12-05,7.48,7.76,7.30,7.4700,581635,434395900,10.13;2024-12-04,7.98,8.68,7.51,7.5700,997261,804159300,17.37;2024-12-03,7.34,8.12,7.02,8.1200,832374,622696800,14.49;2024-12-02,7.11,7.88,7.09,7.3800,843135,627136600,14.68;2024-11-29,7.40,8.30,7.01,7.4600,1181364,892857900,20.57;2024-11-28,7.66,7.74,7.26,7.7400,836199,637763000,14.56;2024-11-27,6.30,7.04,6.30,7.0400,396454,273797400,6.90;2024-11-26,6.88,6.94,6.40,6.4000,920251,610910000,16.02;2024-11-25,6.48,7.01,6.40,7.0100,1048638,709136000,18.26;2024-11-22,6.32,6.81,6.32,6.3700,492726,321032400,8.58;2024-11-21,6.30,6.56,6.24,6.3900,430415,275095800,7.50;2024-11-20,5.98,6.45,5.98,6.3800,528774,330264100,9.21;2024-11-19,5.79,6.01,5.71,6.0100,265110,155107900,4.62;2024-11-18,5.95,6.08,5.75,5.8100,263790,155310800,4.59;2024-11-15,5.93,6.03,5.78,5.7900,262249,155314600,4.57;2024-11-14,6.15,6.21,5.96,5.9600,338435,204923600,5.89;2024-11-13,6.24,6.60,6.10,6.2300,517394,326187800,9.01;2024-11-12,6.16,6.69,6.01,6.2000,550158,343951900,9.58;2024-11-11,6.02,6.28,5.90,6.1300,330881,200963700,5.76;2024-11-08,6.16,6.17,5.98,6.0200,244296,147958300,4.25;2024-11-07,5.90,6.23,5.86,6.1600,336559,205647700,5.86;2024-11-06,5.80,6.00,5.75,5.9400,320093,189058500,5.57;2024-11-05,5.61,6.04,5.61,5.8600,369845,216093000,6.44;2024-11-04,5.48,5.59,5.44,5.5700,136738,75603000,2.38;2024-11-01,5.73,5.74,5.44,5.5000,236539,131254900,4.12;2024-10-31,5.72,5.84,5.72,5.7300,209890,120842200,3.65;2024-10-30,5.60,5.76,5.60,5.7300,212786,121050300,3.71;2024-10-29,5.85,5.89,5.62,5.6500,280365,160936300,4.88;2024-10-28,5.58,5.87,5.50,5.8700,357653,204821300,6.23;2024-10-25,5.58,5.72,5.56,5.6200,306255,171864000,5.33;2024-10-24,5.44,5.57,5.38,5.5400,251894,138622200,4.39;2024-10-23,5.48,5.56,5.39,5.4500,190641,104222200,3.32;2024-10-22,5.32,5.49,5.29,5.4800,254342,138075200,4.43;2024-10-21,5.30,5.36,5.25,5.3100,204594,108498900,3.56;2024-10-18,5.21,5.32,5.15,5.2800,212186,111527200,3.69;2024-10-17,5.29,5.32,5.20,5.2200,143048,75339300,2.49;2024-10-16,5.17,5.32,5.15,5.2800,132965,70091200,2.32;2024-10-15,5.28,5.37,5.23,5.2400,158695,83976400,2.76;2024-10-14,5.19,5.33,5.13,5.3200,193101,101301200,3.36;2024-10-11,5.37,5.39,5.11,5.1400,197067,103005400,3.43;2024-10-10,5.28,5.61,5.17,5.3800,306185,164202600,5.33;2024-10-09,5.85,5.86,5.32,5.3200,408341,223342100,7.11;2024-10-08,6.20,6.20,5.64,5.9100,669832,400064000,11.66;2024-09-30,5.36,5.69,5.16,5.6400,578404,314387100,10.07;2024-09-27,5.05,5.29,5.04,5.2000,410588,210979700,7.15;2024-09-26,4.89,5.05,4.86,5.0500,339512,168371300,5.91;2024-09-25,4.80,5.01,4.76,4.9500,413731,202334500,7.20;2024-09-24,4.66,4.74,4.62,4.7300,198548,93117400,3.46;2024-09-23,4.58,4.66,4.55,4.6200,97710,45043000,1.70;2024-09-20,4.62,4.63,4.56,4.6000,105770,48479000,1.84;2024-09-19,4.53,4.65,4.52,4.6300,147569,67904600,2.57;2024-09-18,4.46,4.54,4.38,4.5200,108206,48208800,1.88;2024-09-13,4.47,4.52,4.45,4.4700,81501,36584900,1.42;2024-09-12,4.50,4.55,4.46,4.4700,102120,45969800,1.78;2024-09-11,4.57,4.57,4.49,4.5000,100282,45297500,1.75;2024-09-10,4.63,4.66,4.52,4.5800,136795,62555800,2.38;2024-09-09,4.75,4.76,4.55,4.6100,221199,102729800,3.85;2024-09-06,4.71,4.91,4.71,4.8200,349363,168263100,6.08;2024-09-05,4.58,4.77,4.58,4.6900,193143,90462900,3.36;2024-09-04,4.62,4.64,4.56,4.5800,131913,60672200,2.30;2024-09-03,4.69,4.75,4.56,4.6700,269419,124975400,4.69;2024-09-02,4.61,4.99,4.55,4.7400,400446,191444500,6.97;2024-08-30,4.53,4.66,4.53,4.6100,154730,71264700,2.69;2024-08-29,4.51,4.56,4.45,4.5500,114664,51742000,2.00;2024-08-28,4.42,4.57,4.42,4.5300,133201,60204000,2.32;2024-08-27,4.58,4.58,4.45,4.4500,122582,54862000,2.13;2024-08-26,4.44,4.56,4.41,4.5300,133169,59863700,2.32;2024-08-23,4.50,4.54,4.38,4.4300,142124,62968600,2.47;2024-08-22,4.63,4.64,4.51,4.5200,150342,68628200,2.62;2024-08-21,4.58,4.67,4.53,4.6400,156860,72427000,2.73;2024-08-20,4.67,4.68,4.53,4.5700,185834,85066700,3.24;2024-08-19,4.77,4.78,4.65,4.6600,259668,122033500,4.52