[{"seq":656969558,"ctime":1713340356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656969558.shtml","title":"\u94f6\u5b9d\u5c71\u65b004\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002786","type":"yidong","yidong":"1"},{"seq":656820253,"ctime":1712904268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656820253.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\uff1a\u6301\u80a15%\u4ee5\u4e0a\u80a1\u4e1c\u53d8\u66f4\u540d\u79f0\u5e76\u5b8c\u6210\u5de5\u5546\u767b\u8bb0","source":"\u4e2d\u56fd\u8d22\u5bcc\u7f51-\u53d1\u5e03\u6613","stocks":"002786","type":"news"},{"seq":656635017,"ctime":1712535880,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656635017.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\u53d6\u5f97\u4e00\u79cd\u5177\u6709\u9632\u5446\u7ed3\u6784\u7684\u6a21\u5177\u4e13\u5229\uff0c\u9632\u6b62\u4e0d\u5339\u914d\u7684\u524d\u6a21\u4e0e\u540e\u6a21\u5408\u6a21","source":"\u91d1\u878d\u754c","stocks":"002786","type":"news"},{"seq":655958200,"ctime":1710484065,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655958200.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\uff1a\u62df\u5411\u6df1\u5733\u9ad8\u65b0\u6295\u7533\u8bf7\u878d\u8d44\u4e0d\u8d858000\u4e07\u5143","source":"\u4e2d\u56fd\u8d22\u5bcc\u7f51-\u53d1\u5e03\u6613","stocks":"002786","type":"yidong"},{"seq":655606802,"ctime":1709625032,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240305\/655606802.shtml","title":"\u94f6\u5b9d\u5c71\u65b003\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong"},{"seq":655561164,"ctime":1709538648,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655561164.shtml","title":"\u94f6\u5b9d\u5c71\u65b003\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002786","type":"yidong","yidong":"1"},{"seq":655416846,"ctime":1709106773,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655416846.shtml","title":"\u94f6\u5b9d\u5c71\u65b002\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong","yidong":"1"},{"seq":655370680,"ctime":1709020259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655370680.shtml","title":"\u94f6\u5b9d\u5c71\u65b002\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002786","type":"yidong","yidong":"1"},{"seq":655228672,"ctime":1708588315,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655228672.shtml","title":"\u94f6\u5b9d\u5c71\u65b002\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong"},{"seq":655182891,"ctime":1708501932,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655182891.shtml","title":"\u94f6\u5b9d\u5c71\u65b002\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002786","type":"yidong","yidong":"1"},{"seq":655182469,"ctime":1708501034,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655182469.shtml","title":"\u4e13\u7528\u8bbe\u5907\u884c\u4e1a21\u65e5\u4e3b\u529b\u51c0\u6d41\u51658941.03\u4e07\u5143\uff0c\u6587\u4e00\u79d1\u6280\u3001\u94f6\u5b9d\u5c71\u65b0\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"002786","type":"news","yidong":"1"},{"seq":655098814,"ctime":1708333225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655098814.shtml","title":"\u94f6\u5b9d\u5c71\u65b002\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002786","type":"yidong","yidong":"1"},{"seq":45936657,"ctime":1706630842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45936657.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002786","type":"notice"},{"seq":654319684,"ctime":1705908918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654319684.shtml","title":"\u4e13\u7528\u8bbe\u5907\u884c\u4e1a22\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa12.11\u4ebf\u5143\uff0c\u6587\u4e00\u79d1\u6280\u3001\u4e1c\u5a01\u79d1\u6280\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"002786","type":"news"},{"seq":653937148,"ctime":1704800289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240109\/653937148.shtml","title":"\u201c\u514d\u7a0e\u8305\u201d\u5e74\u62a5\u4e1a\u7ee9\u8d85\u9884\u671f\u83b7\u4e3b\u529b\u62a2\u7b79","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5468\u838e","stocks":"002786","type":"yidong"},{"seq":653922459,"ctime":1704786396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240109\/653922459.shtml","title":"\u673a\u6784\u91cd\u4ed3\u6982\u5ff59\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa44.26\u4ebf\u5143\uff0c\u94f6\u5b9d\u5c71\u65b0\u3001\u6e05\u6e90\u80a1\u4efd\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"002786","type":"news"},{"seq":653880355,"ctime":1704702347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653880355.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\u4eca\u65e5\u6da8\u505c \u4e94\u673a\u6784\u51c0\u4e70\u51658333.79\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"yidong","yidong":"1"},{"seq":653840141,"ctime":1704441127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240105\/653840141.shtml","title":"\u94f6\u5b9d\u5c71\u65b001\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong"},{"seq":653797560,"ctime":1704356574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653797560.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\u4eca\u65e5\u6da8\u505c \u56db\u673a\u6784\u51c0\u5356\u51fa7399.32\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"yidong","yidong":"1"},{"seq":653796756,"ctime":1704354657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653796756.shtml","title":"\u94f6\u5b9d\u5c71\u65b001\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002786","type":"yidong","yidong":"1"},{"seq":653751276,"ctime":1704267328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653751276.shtml","title":"\u4e13\u7528\u8bbe\u5907\u884c\u4e1a3\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa16.22\u4ebf\u5143\uff0c\u5408\u953b\u667a\u80fd\u3001\u822a\u5929\u6668\u5149\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"002786","type":"news"},{"seq":653707247,"ctime":1704181846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653707247.shtml","title":"\u94f6\u5b9d\u5c71\u65b001\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong"},{"seq":653653568,"ctime":1703836241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653653568.shtml","title":"\u94f6\u5b9d\u5c71\u65b012\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong"},{"seq":653607722,"ctime":1703749839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653607722.shtml","title":"\u94f6\u5b9d\u5c71\u65b012\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong","yidong":"1"},{"seq":653588911,"ctime":1703699787,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653588911.shtml","title":"\u4e0a\u5e02\u516c\u53f8 \u52a0\u901f\u6e05\u9000\u4f4e\u6548\u8d44\u4ea7","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002786","type":"news","yidong":"1"},{"seq":653522877,"ctime":1703579107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231226\/653522877.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\u4eca\u65e5\u8dcc8.91% \u4e8c\u673a\u6784\u51c0\u4e70\u51651.04\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"news"},{"seq":653522035,"ctime":1703577110,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231226\/653522035.shtml","title":"\u94f6\u5b9d\u5c71\u65b012\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong"},{"seq":653519982,"ctime":1703572034,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231226\/653519982.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\u5c3e\u76d8\u8df3\u6c34\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"news"},{"seq":653482448,"ctime":1703490633,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231225\/653482448.shtml","title":"\u94f6\u5b9d\u5c71\u65b012\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong","yidong":"1"},{"seq":653480967,"ctime":1703487382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231225\/653480967.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\u5f55\u5f9710\u59294\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002786","type":"yidong","yidong":"1"},{"seq":653378239,"ctime":1703127760,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231221\/653378239.shtml","title":"\u4e3b\u529b\u8d44\u91d1\u76d1\u63a7\uff1a\u9686\u57fa\u7eff\u80fd\u51c0\u4e70\u5165\u8d857\u4ebf","source":"\u91d1\u878d\u754c","stocks":"002786","type":"news"},{"seq":653376170,"ctime":1703122212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231221\/653376170.shtml","title":"25\u80a1\u8fd1\u4e94\u65e5\u83b7\u673a\u6784\u51c0\u4e70\u5165","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002786","type":"yidong"},{"seq":653341632,"ctime":1703061208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231220\/653341632.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\u4eca\u65e5\u6da8\u505c \u8d22\u901a\u8bc1\u5238\u676d\u5dde\u4e0a\u5858\u8def\u8bc1\u5238\u8425\u4e1a\u90e8\u51c0\u4e70\u51651.52\u4ebf","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"yidong","yidong":"1"},{"seq":653340410,"ctime":1703058686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231220\/653340410.shtml","title":"\u94f6\u5b9d\u5c71\u65b012\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002786","type":"yidong","yidong":"1"},{"seq":653335631,"ctime":1703040759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231220\/653335631.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\u5f55\u5f977\u59293\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002786","type":"yidong","yidong":"1"},{"seq":653254887,"ctime":1702885841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231218\/653254887.shtml","title":"\u94f6\u5b9d\u5c71\u65b012\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong"},{"seq":653205576,"ctime":1702629549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231215\/653205576.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\u6da8\u505c\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u51651.76\u4ebf\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002786","type":"yidong","yidong":"1"},{"seq":653162061,"ctime":1702543097,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653162061.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\u8dcc\u505c\uff0c\u9f99\u864e\u699c\u4e0a\u673a\u6784\u4e70\u51651061.53\u4e07\u5143\uff0c\u5356\u51fa1357.14\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002786","type":"yidong","yidong":"1"},{"seq":653160277,"ctime":1702540336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653160277.shtml","title":"\u94f6\u5b9d\u5c71\u65b012\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong","yidong":"1"},{"seq":653116462,"ctime":1702453921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231213\/653116462.shtml","title":"\u94f6\u5b9d\u5c71\u65b012\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong"},{"seq":653074449,"ctime":1702367476,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231212\/653074449.shtml","title":"\u94f6\u5b9d\u5c71\u65b012\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652982644,"ctime":1702021935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231208\/652982644.shtml","title":"\u94f6\u5b9d\u5c71\u65b012\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652939720,"ctime":1701935546,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231207\/652939720.shtml","title":"\u94f6\u5b9d\u5c71\u65b012\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652938579,"ctime":1701931686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231207\/652938579.shtml","title":"\u94f6\u5b9d\u5c71\u65b0-9.98%\u8dcc\u505c\uff0c\u603b\u5e02\u503c71.07\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002786","type":"news","yidong":"1"},{"seq":652938552,"ctime":1701931633,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231207\/652938552.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\u5c3e\u76d8\u89e6\u53ca\u8dcc\u505c \u65e9\u76d8\u4e00\u5ea6\u903c\u8fd1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"news","yidong":"1"},{"seq":652937598,"ctime":1701926779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231207\/652937598.shtml","title":"\u534e\u4e3a\u6c7d\u8f66\u6982\u5ff5\u80a1\u5348\u540e\u6d3b\u8dc3 \u8d5b\u529b\u65af\u51b2\u51fb\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"news","yidong":"1"},{"seq":652937084,"ctime":1701922419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231207\/652937084.shtml","title":"\u9ad8\u4f4d\u80a1\u6279\u91cf\u91cd\u632b\uff0c\u4ec0\u4e48\u4fe1\u53f7\uff1f\u770b\u6da855%\uff0c\u5168\u7403\u7b2c\u56db\u5927\u5de8\u5934\u5b98\u5ba3\uff0c\u8fd9\u4e9b\u53d7\u76ca\u80a1\u672a\u6765\u4e1a\u7ee9\u6709\u671b\u66b4\u589e\uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":"002786","type":"news","yidong":"1"},{"seq":652936118,"ctime":1701918226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231207\/652936118.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\u53c2\u8bbe\u4ea7\u4e1a\u56ed\u53d1\u5c55\u516c\u53f8 \u4e1a\u52a1\u542b\u623f\u5730\u4ea7\u5f00\u53d1\u7ecf\u8425","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652908434,"ctime":1701858931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231206\/652908434.shtml","title":"\u5b9e\u63a7\u4eba\u62df\u53d8\u66f4\uff0c\u8fd9\u53ea\u6c7d\u8f66\u96f6\u90e8\u4ef6\u80a1\u4e00\u5b57\u6da8\u505c\uff0c\u8d8544\u4e07\u624b\u4e70\u5355\u62a2\u7b79","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6731\u542c\u6b66","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652898188,"ctime":1701849124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231206\/652898188.shtml","title":"\u94f6\u5b9d\u5c71\u65b012\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652848559,"ctime":1701762715,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652848559.shtml","title":"\u94f6\u5b9d\u5c71\u65b012\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002786","type":"yidong"},{"seq":652752868,"ctime":1701417220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652752868.shtml","title":"\u94f6\u5b9d\u5c71\u65b012\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong"},{"seq":652708435,"ctime":1701330650,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652708435.shtml","title":"\u94f6\u5b9d\u5c71\u65b011\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652706640,"ctime":1701325492,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652706640.shtml","title":"\u94f6\u5b9d\u5c71\u65b010.0%\u6da8\u505c\uff0c\u603b\u5e02\u503c67.06\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002786","type":"news","yidong":"1"},{"seq":652573522,"ctime":1701071554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231127\/652573522.shtml","title":"\u94f6\u5b9d\u5c71\u65b011\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong"},{"seq":652522404,"ctime":1700812224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231124\/652522404.shtml","title":"\u94f6\u5b9d\u5c71\u65b011\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong"},{"seq":652519787,"ctime":1700804288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231124\/652519787.shtml","title":"\u5954\u6717\u65b0\u6750\u6da89.91%\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002786","type":"yidong"},{"seq":652472726,"ctime":1700708376,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231123\/652472726.shtml","title":"\u94f6\u5b9d\u5c71\u65b0-9.98%\u8dcc\u505c\uff0c\u603b\u5e02\u503c65.27\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002786","type":"news","yidong":"1"},{"seq":652471962,"ctime":1700706676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231123\/652471962.shtml","title":"\u9ad8\u4f4d\u80a1\u96c6\u4f53\u8df3\u6c34 \u5723\u9f99\u80a1\u4efd\u70b8\u677f\u4e00\u5ea6\u7ffb\u7eff","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"news","yidong":"1"},{"seq":652433715,"ctime":1700639555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652433715.shtml","title":"\u94f6\u5b9d\u5c71\u65b011\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652427065,"ctime":1700616870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652427065.shtml","title":"\u9ad8\u4f4d\u80a1\u5f00\u76d8\u8df3\u6c34 \u94f6\u5b9d\u5c71\u65b0\u3001\u4e09\u67cf\u7855\u53cc\u53cc\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"news","yidong":"1"},{"seq":652392298,"ctime":1700556643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652392298.shtml","title":"\u6df1\u4ea4\u6240\uff1a\u94f6\u5b9d\u5c71\u65b08\u8fde\u677f\u7d2f\u6da8114% \u81ea\u7136\u4eba\u4e70\u5165\u5360\u6bd487.08%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"news","yidong":"1"},{"seq":652385064,"ctime":1700534548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652385064.shtml","title":"\u8fc5\u5b89\u79d1\u6280\u80a1\u4ef7\u521b\u65b0\u9ad8\uff0c\u878d\u8d44\u5ba2\u62a2\u5148\u52a0\u4ed3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652384267,"ctime":1700532145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652384267.shtml","title":"\u5353\u5146\u70b9\u80f6\u6da83.46%\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652350155,"ctime":1700470809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231120\/652350155.shtml","title":"\u94f6\u5b9d\u5c71\u65b011\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652341792,"ctime":1700446765,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231120\/652341792.shtml","title":"\u673a\u5668\u4eba\u6982\u5ff5\u8d70\u52bf\u6d3b\u8dc3\uff0c\u4e9a\u5a01\u80a1\u4efd\u8fde\u7eed3\u65e5\u6da8\u505c\uff0c\u94f6\u5b9d\u5c71\u65b0\u65a9\u83b77\u8fde\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002786","type":"news","yidong":"1"},{"seq":652340742,"ctime":1700443885,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231120\/652340742.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\u8fde\u65367\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652300695,"ctime":1700207534,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231117\/652300695.shtml","title":"\u94f6\u5b9d\u5c71\u65b011\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652294038,"ctime":1700185403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231117\/652294038.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\u8fde\u65366\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652286952,"ctime":1700176750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231117\/652286952.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u9f99\u9ad8\u80a1\u4efd\u63d0\u793a\u5b58\u5728\u975e\u7406\u6027\u7092\u4f5c\u98ce\u9669","source":"\u540c\u82b1\u987aC\u95fb","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652266111,"ctime":1700128313,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231116\/652266111.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\uff1a\u63a7\u80a1\u80a1\u4e1c\u8f6c\u8ba9\u516c\u53f8\u80a1\u6743\u4e8b\u9879\u65e0\u5e94\u62ab\u9732\u7684\u8fdb\u5c55\u60c5\u51b5 \u4ea6\u4e0d\u5b58\u5728\u5904\u4e8e\u7b79\u5212\u9636\u6bb5\u7684\u91cd\u5927\u4e8b\u9879","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"news","yidong":"1"},{"seq":652255681,"ctime":1700102646,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231116\/652255681.shtml","title":"\u5c0f\u7c73\u6982\u5ff5\u80a1\u8d70\u52bf\u6d3b\u8dc3\uff0c\u4f73\u4e91\u79d1\u6280\u201c20cm\u201d\u6da8\u505c\uff0c\u9e4f\u7fce\u80a1\u4efd\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002786","type":"news","yidong":"1"},{"seq":652254102,"ctime":1700098582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231116\/652254102.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\u8fde\u65365\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652253675,"ctime":1700097986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231116\/652253675.shtml","title":"\u5c0f\u7c73\u6c7d\u8f66\u6982\u5ff5\u76d8\u521d\u6d3b\u8dc3 \u94f6\u5b9d\u5c71\u65b0\u4e94\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"news","yidong":"1"},{"seq":652218517,"ctime":1700034819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231115\/652218517.shtml","title":"\u94f6\u5b9d\u5c71\u65b011\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652215210,"ctime":1700027604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231115\/652215210.shtml","title":"\u534e\u4e3a\u6c7d\u8f66\u6982\u5ff5\u80a1\u5348\u540e\u6d3b\u8dc3 \u9686\u57fa\u673a\u68b0\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"news","yidong":"1"},{"seq":652200046,"ctime":1699974129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652200046.shtml","title":"\u534e\u4e3a\u3001\u6bd4\u4e9a\u8fea\u5165\u80a1\uff1f\u94f6\u5b9d\u5c71\u65b0\uff1a\u6ca1\u6709\u63a5\u5230\u80a1\u4e1c\u65b9\u8fd9\u65b9\u9762\u7684\u4fe1\u606f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"news","yidong":"1"},{"seq":652200012,"ctime":1699973973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652200012.shtml","title":"\u534e\u4e3a\u3001\u6bd4\u4e9a\u8fea\u5165\u80a1\uff1f\u56de\u5e94\u6765\u4e86","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002786","type":"news","yidong":"1"},{"seq":652182887,"ctime":1699956025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652182887.shtml","title":"\u7535\u52a8\u8f66\u518d\u8fce\u5229\u597d\u653f\u7b56\uff01\u5de5\u4fe1\u90e8\u7b49\u516b\u90e8\u95e8\u542f\u52a8\u57ce\u5e02\u8bd5\u70b9\uff0c15\u5ea7\u57ce\u5e02\u516c\u5171\u9886\u57df\u8f66\u8f86\u5168\u9762\u7535\u52a8\u5316","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002786","type":"news","yidong":"1"},{"seq":652176175,"ctime":1699948254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652176175.shtml","title":"\u94f6\u5b9d\u5c71\u65b011\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652168850,"ctime":1699926233,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652168850.shtml","title":"\u534e\u4e3a\u6c7d\u8f66\u6982\u5ff5\u53cd\u590d\u6d3b\u8dc3 \u94f6\u5b9d\u5c71\u65b0\u4e09\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"news","yidong":"1"},{"seq":652168614,"ctime":1699925779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652168614.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\u8fde\u65363\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002786","type":"yidong","yidong":"1"},{"seq":652080860,"ctime":1699598332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231110\/652080860.shtml","title":"3D\u6253\u5370\u6982\u5ff5\u5c3e\u76d8\u8d70\u5f3a \u91d1\u592a\u9633\u89e6\u53ca20cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"news","yidong":"1"},{"seq":652079129,"ctime":1699594613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231110\/652079129.shtml","title":"\u94f6\u5b9d\u5c71\u65b010.03%\u6da8\u505c\uff0c\u603b\u5e02\u503c41.09\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002786","type":"yidong","yidong":"1"},{"seq":651960792,"ctime":1699352461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231107\/651960792.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\uff1a3D\u6253\u5370\u53ef\u4ee5\u6253\u5370\u949b\u5408\u91d1\u6750\u6599","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"yidong"},{"seq":651864156,"ctime":1698997945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231103\/651864156.shtml","title":"\u94f6\u5b9d\u5c71\u65b011\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong"},{"seq":651823124,"ctime":1698911570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231102\/651823124.shtml","title":"\u94f6\u5b9d\u5c71\u65b011\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong"},{"seq":651778918,"ctime":1698825040,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231101\/651778918.shtml","title":"\u94f6\u5b9d\u5c71\u65b011\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002786","type":"yidong","yidong":"1"},{"seq":651773322,"ctime":1698804185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231101\/651773322.shtml","title":"\u94f6\u5b9d\u5c71\u65b010.03%\u6da8\u505c\uff0c\u603b\u5e02\u503c36.43\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002786","type":"yidong","yidong":"1"},{"seq":44924665,"ctime":1698682050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231031\/44924665.shtml","title":"\u94f6\u5b9d\u5c71\u65b0\uff1a2023\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002786","type":"notice"},{"seq":651526260,"ctime":1698133845,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231024\/651526260.shtml","title":"\u94f6\u5b9d\u5c71\u65b010\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002786","type":"yidong"},{"seq":651513388,"ctime":1698098882,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231024\/651513388.shtml","title":"\u534e\u4e3a\u6c7d\u8f66\u6982\u5ff5\u80a1\u6301\u7eed\u6d3b\u8dc3 \u5723\u9f99\u80a1\u4efd\u65a9\u83b712\u8fde\u677f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002786","type":"news"},{"seq":651485932,"ctime":1698047505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231023\/651485932.shtml","title":"\u94f6\u5b9d\u5c71\u65b010\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002786","type":"yidong","yidong":"1"},{"seq":651478106,"ctime":1698025049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231023\/651478106.shtml","title":"\u534e\u4e3a\u6c7d\u8f66\u6982\u5ff5\u80a1\u518d\u5ea6\u6d3b\u8dc3 \u5723\u9f99\u80a1\u4efd\u5f55\u5f9712\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002786","type":"news","yidong":"1"}]
2024-04-24,10.03,10.19,9.89,10.1400,191920,193640500,3.88;2024-04-23,9.87,10.17,9.78,10.0500,202420,202632600,4.10;2024-04-22,9.88,10.07,9.60,9.7500,181955,178602100,3.68;2024-04-19,10.28,10.40,9.95,10.0200,260985,263530700,5.28;2024-04-18,10.01,10.54,9.80,10.3000,408431,415211900,8.27;2024-04-17,8.91,9.89,8.91,9.8900,360574,350342200,7.30;2024-04-16,9.96,9.96,8.99,8.9900,270573,247885200,5.48;2024-04-15,10.60,10.68,9.76,9.9900,290904,292916200,5.89;2024-04-12,10.80,10.93,10.61,10.6500,152292,163786900,3.08;2024-04-11,10.60,10.93,10.45,10.7400,198294,213307700,4.01;2024-04-10,11.24,11.24,10.63,10.6700,242725,262948200,4.91;2024-04-09,11.06,11.28,11.00,11.1900,180495,201449000,3.65;2024-04-08,11.38,11.38,11.02,11.0400,192270,214279700,3.89;2024-04-03,11.95,11.98,11.30,11.4000,223301,256057000,4.52;2024-04-02,12.35,12.36,11.76,11.8600,265425,317234200,5.37;2024-04-01,12.17,12.38,12.10,12.3200,228383,280834000,4.62;2024-03-29,12.39,12.46,11.97,12.1700,273508,333404100,5.54;2024-03-28,11.47,12.42,11.47,12.2600,456794,552314600,9.24;2024-03-27,12.20,12.22,11.45,11.4700,330842,388822300,6.70;2024-03-26,12.41,12.66,12.11,12.2800,309977,384079700,6.27;2024-03-25,13.19,13.32,12.44,12.5100,404123,517749900,8.18;2024-03-22,13.77,13.77,13.15,13.2000,450051,598914600,9.11;2024-03-21,14.09,14.10,13.74,13.7700,410030,568470000,8.30;2024-03-20,14.02,14.28,13.92,14.1100,424757,597327000,8.60;2024-03-19,14.35,14.80,14.00,14.2100,585466,838468600,11.85;2024-03-18,14.46,14.99,14.28,14.6700,646001,946361500,13.07;2024-03-15,14.13,14.80,13.99,14.4700,730996,1059489300,14.79;2024-03-14,14.15,14.15,13.80,14.0400,460543,643932500,9.32;2024-03-13,13.83,14.51,13.71,14.3100,726249,1027348800,14.70;2024-03-12,13.63,14.20,13.61,13.9200,551905,769577000,11.17;2024-03-11,13.86,13.98,13.44,13.6300,446645,606995600,9.04;2024-03-08,13.90,14.20,13.33,13.8400,631056,866027200,12.77;2024-03-07,13.70,14.68,13.66,14.0700,752646,1070015000,15.23;2024-03-06,13.67,14.87,13.65,13.9800,853215,1212638400,17.27;2024-03-05,14.20,14.40,13.48,13.7400,961728,1337031900,19.46;2024-03-04,13.10,14.42,12.90,14.4200,1080888,1474114600,21.88;2024-03-01,12.37,13.44,12.12,13.1100,896821,1146005100,18.15;2024-02-29,11.21,12.55,11.21,12.3700,640443,780657400,12.96;2024-02-28,13.24,13.60,11.92,11.9200,1094533,1408832700,22.15;2024-02-27,12.00,13.24,11.83,13.2400,1005981,1267501700,20.36;2024-02-26,12.21,12.68,11.61,12.0400,920140,1111310200,18.62;2024-02-23,11.20,12.63,11.11,12.2100,1047693,1239250300,21.20;2024-02-22,11.30,11.66,10.60,11.5700,1035662,1144413900,20.96;2024-02-21,10.19,10.60,10.19,10.6000,201815,211762200,4.08;2024-02-20,9.43,9.84,9.14,9.6400,571425,548611000,11.56;2024-02-19,8.48,9.27,8.37,9.2700,594859,528975000,12.04;2024-02-08,7.90,8.65,7.42,8.4300,653807,518083200,13.23;2024-02-07,9.25,9.28,8.24,8.2400,562751,485179100,11.39;2024-02-06,8.89,9.56,8.62,9.1500,478176,426744300,9.68;2024-02-05,10.43,10.64,9.58,9.5800,235081,230546800,4.76;2024-02-02,11.19,11.38,10.26,10.6400,314491,341280100,6.36;2024-02-01,11.20,11.42,10.93,11.1100,287063,320192200,5.81;2024-01-31,11.81,12.10,11.12,11.1500,325682,376273000,6.59;2024-01-30,12.25,12.25,11.50,11.6000,336649,397776300,6.81;2024-01-29,13.10,13.31,12.00,12.2300,358071,448613600,7.25;2024-01-26,13.30,13.47,12.91,12.9800,350759,461836400,7.10;2024-01-25,13.00,13.43,12.85,13.2800,427834,562876800,8.66;2024-01-24,12.70,13.14,12.70,13.0800,430937,556811000,8.72;2024-01-23,13.11,13.16,12.52,12.7600,397663,506406900,8.05;2024-01-22,13.74,13.88,12.70,12.9800,543130,721190400,10.99;2024-01-19,14.14,14.44,13.70,13.7100,515717,719532900,10.44;2024-01-18,14.38,14.72,13.66,14.2800,766632,1080862500,15.52;2024-01-17,15.15,16.10,15.10,15.1500,677394,1057088400,13.71;2024-01-16,15.80,15.87,14.89,15.1300,641709,979068300,12.99;2024-01-15,14.90,16.45,14.80,15.8800,769967,1218578100,15.58;2024-01-12,16.30,16.49,15.20,15.4400,828420,1298487500,16.77;2024-01-11,16.80,17.00,16.09,16.5200,811158,1345027900,16.42;2024-01-10,17.00,18.19,16.65,17.2800,1097650,1891031200,22.21;2024-01-09,16.61,18.45,16.38,17.7000,1494744,2608637400,30.25;2024-01-08,15.56,16.80,15.41,16.8000,1243854,2029947100,25.17;2024-01-05,16.41,16.97,15.18,15.2700,1200925,1922142200,24.30;2024-01-04,14.87,16.42,14.74,16.4200,1136102,1780999200,22.99;2024-01-03,15.32,15.42,14.41,14.9300,820216,1219007600,16.60;2024-01-02,15.91,16.26,15.24,15.4000,837408,1312858100,16.95;2023-12-29,15.84,17.20,15.84,16.0600,1128006,1858087900,22.83;2023-12-28,17.71,18.00,17.01,17.0100,838407,1435658500,16.97;2023-12-27,18.74,19.87,18.61,18.9000,1377025,2631536200,27.87;2023-12-26,20.28,21.68,18.18,18.4000,1744276,3492674700,35.30;2023-12-25,18.60,20.20,17.66,20.2000,1282869,2448037600,25.96;2023-12-22,17.34,18.62,16.96,18.3600,1392795,2499514300,28.19;2023-12-21,15.50,17.74,15.01,17.0800,1604657,2668337000,32.48;2023-12-20,14.66,16.13,14.66,16.1300,1518066,2386307300,30.72;2023-12-19,14.30,15.13,13.43,14.6600,1053902,1540220900,21.33;2023-12-18,13.97,15.16,13.69,14.3500,1359342,1947274600,27.51;2023-12-15,12.38,13.88,12.15,13.8800,1117445,1494059800,22.62;2023-12-14,14.04,14.22,12.62,12.6200,1011286,1343264600,20.47;2023-12-13,14.15,14.71,13.70,14.0200,1201667,1698851300,24.32;2023-12-12,12.76,13.90,12.76,13.9000,969980,1294589300,19.63;2023-12-11,12.18,12.95,12.05,12.6400,711723,889773800,14.40;2023-12-08,12.91,13.45,12.91,12.9100,990377,1288942200,20.04;2023-12-07,17.00,17.50,14.34,14.3400,1569690,2550797000,31.77;2023-12-06,13.90,15.93,13.55,15.9300,1373727,2053634700,27.80;2023-12-05,13.44,14.78,13.17,14.4800,1435402,2063617400,29.05;2023-12-04,13.21,14.18,12.72,13.4400,1094286,1466964200,22.15;2023-12-01,13.54,14.58,12.80,13.5300,1413220,1919831100,28.60;2023-11-30,12.05,13.53,11.89,13.5300,1180926,1511167100,23.90;2023-11-29,11.59,12.69,11.40,12.3000,1040242,1259396400,21.05;2023-11-28,11.85,12.00,11.22,11.6300,762301,884542800,15.43;2023-11-27,12.05,12.57,12.03,12.1400,863390,1061302000,17.47;2023-11-24,12.35,12.68,11.86,12.1300,1181955,1443413300,23.92;2023-11-23,13.17,13.87,13.17,13.1700,1043385,1391927100,21.12;2023-11-22,16.00,17.29,14.63,14.6300,1844264,2826698600,37.32;2023-11-21,16.25,16.25,16.25,16.2500,117378,190739400,2.38;2023-11-20,14.77,14.77,14.77,14.7700,100968,149129300,2.04;2023-11-17,12.26,13.43,12.23,13.4300,858704,1129733300,17.38;2023-11-16,12.21,12.21,12.21,12.2100,122641,149744700,2.48;2023-11-15,10.87,11.10,10.87,11.1000,222671,245029800,4.51;2023-11-14,9.97,10.09,9.42,10.0900,1364874,1359830700,27.62;2023-11-13,8.78,9.17,8.60,9.1700,264674,236780000,5.36;2023-11-10,7.57,8.34,7.51,8.3400,647198,533778700,13.10;2023-11-09,7.91,7.93,7.52,7.5800,498457,382687100,10.09;2023-11-08,7.82,8.37,7.68,8.0600,749160,601382800,15.16;2023-11-07,7.80,8.05,7.74,7.8100,594094,467630300,12.02;2023-11-06,7.77,7.95,7.75,7.8100,632433,494475100,12.80;2023-11-03,7.75,8.14,7.55,7.9400,949784,743292600,19.22;2023-11-02,7.64,7.90,7.40,7.7200,1038163,795417800,21.01;2023-11-01,6.63,7.35,6.55,7.3500,476709,346127500,9.65;2023-10-31,7.01,7.03,6.53,6.6800,488833,330147000,9.89;2023-10-30,7.05,7.13,6.96,7.1000,367315,258626500,7.43;2023-10-27,7.40,7.70,7.11,7.2000,527233,385544700,10.67;2023-10-26,7.18,7.79,7.06,7.4200,608021,447258500,12.31