[{"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":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":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":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"},{"seq":660756932,"ctime":1723550810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240813\/660756932.shtml","title":"\u5173\u8054\u4ea4\u66131.1\u4ebf\u5143\u672a\u53ca\u65f6\u62ab\u9732 \u6c5f\u82cf\u8bc1\u76d1\u5c40\u5bf9\u5357\u4eac\u516c\u7528\u91c7\u53d6\u884c\u653f\u76d1\u7ba1\u63aa\u65bd","source":"\u65b0\u534e\u65e5\u62a5\u8d22\u7ecf","stocks":"000421","type":"news"},{"seq":660688230,"ctime":1723428639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660688230.shtml","title":"\u5173\u8054\u4ea4\u6613\u672a\u53ca\u65f6\u62ab\u9732 \u6c5f\u82cf\u8bc1\u76d1\u5c40\u5bf9\u5357\u4eac\u516c\u7528\u91c7\u53d6\u884c\u653f\u76d1\u7ba1\u63aa\u65bd","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":"000421","type":"news"},{"seq":660663622,"ctime":1723204884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660663622.shtml","title":"\u6df1\u4ea4\u6240\uff1a\u5bf9\u5357\u4eac\u516c\u7528\u4e0b\u53d1\u76d1\u7ba1\u51fd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":660655910,"ctime":1723200474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660655910.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u6536\u5230\u6c5f\u82cf\u8bc1\u76d1\u5c40\u8d23\u4ee4\u6539\u6b63\u63aa\u65bd\u51b3\u5b9a\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":660637898,"ctime":1723167964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660637898.shtml","title":"\u65e0\u4eba\u9a7e\u9a76\u6982\u5ff5\u9707\u8361\u53cd\u5f39 \u91d1\u9f99\u6c7d\u8f66\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":660463296,"ctime":1722825218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660463296.shtml","title":"\u7f51\u7ea6\u8f66\u6982\u5ff5\u63a2\u5e95\u56de\u5347 \u6c5f\u897f\u957f\u8fd03\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":660417118,"ctime":1722586027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660417118.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da81.38%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.88%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":660330650,"ctime":1722412226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660330650.shtml","title":"\u5357\u4eac\u516c\u752807\u670831\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":660319389,"ctime":1722385174,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660319389.shtml","title":"15\u59299\u677f\u725b\u80a1\u7d27\u6025\u516c\u544a\uff0c\u667a\u80fd\u7f51\u8054\u6c7d\u8f66\u4e1a\u52a1\u57fa\u672c\u4e0d\u4ea7\u751f\u6536\u5165\uff01\u91cd\u78c5\u6570\u535a\u4f1a\u5373\u5c06\u53ec\u5f00\uff0c\u6982\u5ff5\u80a1\u4e1a\u7ee9\u6570\u636e\u62a2\u5148\u770b","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":"000421","type":"news"},{"seq":660289984,"ctime":1722329980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660289984.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u6d3b\u52a8\u6b63\u5e38","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":660287390,"ctime":1722325875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660287390.shtml","title":"\u5357\u4eac\u516c\u752807\u670830\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":660244159,"ctime":1722239516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660244159.shtml","title":"\u5357\u4eac\u516c\u752807\u670829\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":660194230,"ctime":1721981726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194230.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da81.53% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"},{"seq":660145114,"ctime":1721876709,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660145114.shtml","title":"\u71c3\u6c14\u80a1\u77ed\u7ebf\u51b2\u9ad8\uff0c\u5927\u4f17\u516c\u7528\u6da8\u8d857%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":660062403,"ctime":1721721094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240723\/660062403.shtml","title":"\u5357\u4eac\u516c\u752807\u670823\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":659972713,"ctime":1721378832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659972713.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-1.07% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"},{"seq":659970492,"ctime":1721375402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659970492.shtml","title":"\u5357\u4eac\u516c\u752807\u670819\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":659964846,"ctime":1721353714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659964846.shtml","title":"\u5357\u4eac\u516c\u7528\u6295\u8d44\u6210\u7acb\u6362\u7535\u79d1\u6280\u65b0\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u8bb8\u64ce\u5929\u6885","stocks":"000421","type":"news"},{"seq":659964119,"ctime":1721352522,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659964119.shtml","title":"\u667a\u80fd\u7f51\u7ea6\u8f66\u6982\u5ff5\u80a1\u8d70\u4f4e \u5357\u4eac\u516c\u7528\u7ade\u4ef7\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":659921107,"ctime":1721264684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659921107.shtml","title":"A\u80a1\u907f\u96f7\u9488\uff1a\u591a\u53ea\u8fde\u677f\u80a1\u516c\u544a\u6f84\u6e05\uff0c\u4e24\u80a1\u516c\u544a\u91cd\u8981\u80a1\u4e1c\u51cf\u6301\u81f35%\u4ee5\u4e0b","source":"\u91d1\u878d\u754c","stocks":"000421","type":"news"},{"seq":659916638,"ctime":1721259008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659916638.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5e7f\u6c47\u6c7d\u8f66\u80a1\u7968\u53ca\u53ef\u8f6c\u503a\u89e6\u53ca\u4ea4\u6613\u7c7b\u9000\u5e02\u6307\u6807","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000421","type":"news"},{"seq":659904077,"ctime":1721216733,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659904077.shtml","title":"7\u670817\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5929\u5b5a\u901a\u4fe1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u9884\u8ba1\u540c\u6bd4\u589e\u957f167%-187%","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":"000421","type":"yidong"},{"seq":659887771,"ctime":1721205347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659887771.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u516c\u53f8\u7ecf\u8425\u60c5\u51b5\u53ca\u5185\u5916\u90e8\u7ecf\u8425\u73af\u5883\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":659886408,"ctime":1721202649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659886408.shtml","title":"\u5357\u4eac\u516c\u752807\u670817\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":659871580,"ctime":1721165965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659871580.shtml","title":"\u4e0a\u95e8\u8c03\u7814+\u53d1\u5e03\u7814\u62a5 \u673a\u6784\u6316\u6398\u65e0\u4eba\u9a7e\u9a76\u677f\u5757\u6295\u8d44\u673a\u4f1a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000421","type":"news"},{"seq":659844840,"ctime":1721117771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659844840.shtml","title":"\u5357\u4eac\u516c\u7528\u9996\u677f\u6da8\u505c\uff0c\u5c01\u677f\u8d44\u91d1729.8\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000421","type":"yidong"},{"seq":659844292,"ctime":1721116233,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659844292.shtml","title":"\u5357\u4eac\u516c\u752807\u670816\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":659754401,"ctime":1720771732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659754401.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da81.15% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.43%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"},{"seq":659749876,"ctime":1720752476,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659749876.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b8c\u6210","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000421","type":"news"},{"seq":48428009,"ctime":1720713868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240712\/48428009.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":659665802,"ctime":1720599002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659665802.shtml","title":"\u5357\u4eac\u516c\u7528\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651936.19\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000421","type":"yidong"},{"seq":48406271,"ctime":1720541243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48406271.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000421","type":"notice"},{"seq":659531873,"ctime":1720169107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659531873.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da80.72% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.31%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"},{"seq":659529690,"ctime":1720165627,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659529690.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u7b7e\u7f7210\u4ebf\u5143\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":659308153,"ctime":1719564348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659308153.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.91% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"},{"seq":659068327,"ctime":1718957784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659068327.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-1.70% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.56%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"},{"seq":48161265,"ctime":1718813068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240620\/48161265.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":658837637,"ctime":1718354703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658837637.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.44% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.17%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":47868903,"ctime":1716912268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240529\/47868903.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u5e76\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u7684\u5ba1\u6838\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000421","type":"notice"},{"seq":47868881,"ctime":1716912268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240529\/47868881.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u5173\u4e8e2021\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e8c\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u672a\u6210\u5c31\u53ca\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u5e76\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000421","type":"notice"},{"seq":47868905,"ctime":1716912268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240529\/47868905.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\u7b2c\u4e8c\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u672a\u6210\u5c31\u53ca\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u5e76\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u76f8\u5173\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000421","type":"notice"},{"seq":658149466,"ctime":1716465847,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658149466.shtml","title":"\u8df5\u884cESG\u7406\u5ff5 \u63a8\u52a8\u9ad8\u8d28\u91cf\u53d1\u5c55 \u2014\u2014\u6c5f\u82cf\u4e0a\u5e02\u4f01\u4e1aESG\u4fe1\u606f\u62ab\u9732\u4ea4\u6d41\u7814\u8ba8\u4f1a\u5728\u5b81\u4e3e\u884c","source":"\u8463\u4e8b\u4f1a\u6742\u5fd7","author":"\u8463\u95fb","stocks":"000421","type":"yidong"},{"seq":658083587,"ctime":1716365209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658083587.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u8463\u4e8b\u957f\u674e\u7965\u5148\u751f\u56e0\u7ec4\u7ec7\u8c03\u52a8\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"}]

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;2024-08-16,4.89,5.03,4.78,4.7900,387541,188803000,6.75;2024-08-15,4.85,4.90,4.75,4.8800,236207,114415400,4.11;2024-08-14,4.91,4.99,4.86,4.9000,184453,91105100,3.21;2024-08-13,4.94,4.98,4.83,4.9200,203489,99286100,3.54;2024-08-12,4.84,5.07,4.84,4.9400,324797,161331300,5.66;2024-08-09,5.24,5.33,5.10,5.1200,358485,187051900,6.24;2024-08-08,5.11,5.21,5.09,5.1500,281990,145087600,4.91;2024-08-07,5.20,5.24,5.11,5.1100,280143,144411700,4.88;2024-08-06,5.40,5.45,5.09,5.2000,520080,269502700,9.06;2024-08-05,5.40,5.65,5.27,5.4800,652846,359594500,11.37;2024-08-02,5.68,5.71,5.40,5.4200,641936,352519200,11.18;2024-08-01,5.54,5.85,5.47,5.7000,827015,467968300,14.40;2024-07-31,6.10,6.55,5.54,5.5800,1286166,771114200,22.40;2024-07-30,5.50,5.95,5.49,5.9500,835043,481482700,14.54;2024-07-29,4.95,5.41,4.94,5.4100,576793,302283800,10.04;2024-07-26,5.03,5.05,4.84,4.9200,544689,267887400,9.48;2024-07-25,4.65,5.12,4.60,5.0300,679356,336540400,11.83;2024-07-24,5.05,5.05,4.76,4.7600,663351,321073200,11.55;2024-07-23,5.09,5.45,5.07,5.2900,888408,467299800,15.47;2024-07-22,5.05,5.21,5.02,5.0800,747433,381150300,13.02;2024-07-19,5.35,5.50,5.35,5.3500,868368,466560200,15.12;2024-07-18,5.66,6.26,5.33,5.9400,1419788,830170700,24.72;2024-07-17,5.24,5.69,5.20,5.6900,850493,470177300,14.81;2024-07-16,4.65,5.17,4.62,5.1700,789826,398150900,13.75;2024-07-15,4.87,4.93,4.69,4.7000,259067,124047400,4.51;2024-07-12,4.77,5.01,4.73,4.9300,397231,194010300,6.92;2024-07-11,4.64,4.85,4.60,4.7800,330493,156251900,5.75;2024-07-10,4.40,4.78,4.40,4.6500,320963,147535800,5.59;2024-07-09,4.52,4.56,4.32,4.5400,202497,90279600,3.53;2024-07-08,4.60,4.60,4.32,4.3400,102658,45079100,1.79;2024-07-05,4.39,4.46,4.34,4.4600,71290,31421700,1.24;2024-07-04,4.57,4.61,4.39,4.3900,109455,48816800,1.91;2024-07-03,4.61,4.66,4.57,4.5900,77793,35865100,1.35;2024-07-02,4.53,4.66,4.51,4.6400,117131,54054600,2.04;2024-07-01,4.44,4.55,4.41,4.5400,93769,42144400,1.63;2024-06-28,4.40,4.50,4.38,4.4400,92224,41002700,1.61;2024-06-27,4.51,4.59,4.48,4.4900,88905,40350500,1.55;2024-06-26,4.40,4.54,4.37,4.5400,85734,38224600,1.49;2024-06-25,4.34,4.48,4.29,4.4200,115186,50486900,2.01;2024-06-24,4.43,4.48,4.29,4.3300,100870,43979100,1.76