[{"seq":667352898,"ctime":1744250385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250410\/667352898.shtml","title":"\u6d77\u5ce1\u4e24\u5cb8\u677f\u5757\u6301\u7eed\u8d70\u9ad8 \u53a6\u95e8\u4fe1\u8fbe\u3001\u53a6\u95e8\u6e2f\u52a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"news"},{"seq":667179359,"ctime":1743580328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250402\/667179359.shtml","title":"\u6f33\u5dde\u53d1\u5c5504\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000753","type":"yidong"},{"seq":667176314,"ctime":1743567594,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250402\/667176314.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a2022 \u5e74\u6d89\u6d77\u7f06\u9879\u76ee\u65b0\u8fdb\u5c55 \u6301\u80a1 20%","source":"\u548c\u8baf\u7f51","stocks":"000753","type":"yidong"},{"seq":667175990,"ctime":1743566301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250402\/667175990.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u76ee\u524d\u516c\u53f8\u6ca1\u6709\u6d89\u53ca\u6df1\u6d77\u7ecf\u6d4e\u7684\u8ba1\u5212","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000753","type":"yidong"},{"seq":667110369,"ctime":1743406918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250331\/667110369.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a31\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa3284.83\u4e07\u5143\uff0c\u6d69\u7269\u80a1\u4efd\u3001\u7533\u534e\u63a7\u80a1\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":666998816,"ctime":1742980401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250326\/666998816.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u53c2\u80a1\u5c55\u4fe1\u57fa\u91d1\u6295\u8d44\u56db\u5bb6\u534a\u5bfc\u4f53\u4f01\u4e1a","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":666995840,"ctime":1742975448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250326\/666995840.shtml","title":"\u6f33\u5dde\u53d1\u5c5503\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000753","type":"yidong"},{"seq":666926821,"ctime":1742802786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250324\/666926821.shtml","title":"\u6f33\u5dde\u53d1\u5c5503\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000753","type":"yidong"},{"seq":666886907,"ctime":1742543619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250321\/666886907.shtml","title":"\u6f33\u5dde\u53d1\u5c5503\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000753","type":"yidong"},{"seq":666881789,"ctime":1742525611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250321\/666881789.shtml","title":"\u798f\u5efa\u6f33\u5dde\uff1a\u7f16\u5236\u300a\u201c\u5341\u4e94\u4e94\u201d\u6d77\u4e0a\u6f33\u5dde\u5efa\u8bbe\u4e13\u9879\u89c4\u5212\u300b \u589e\u5f3a\u4e3b\u8981\u6d77\u6d0b\u4ea7\u4e1a\u7efc\u5408\u7ade\u4e89\u529b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000753","type":"news"},{"seq":666769615,"ctime":1742217046,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250317\/666769615.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u4e3b\u8981\u4ece\u4e8b\u6570\u636e\u670d\u52a1\u53ca\u5f00\u53d1\u7b49\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000753","type":"news"},{"seq":666742076,"ctime":1742172738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250317\/666742076.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u65d7\u4e0b\u4fe1\u4ea7\u96c6\u56e2\u4ece\u4e8b\u6570\u636e\u670d\u52a1\u53ca\u4fe1\u606f\u6280\u672f\u5e94\u7528\u7b49\u4e1a\u52a1","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":666672847,"ctime":1741828212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250313\/666672847.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u79ef\u6781\u8fd0\u7528\u4fe1\u606f\u4ea7\u4e1a\u96c6\u56e2\u4f18\u52bf\u63a8\u52a8\u6570\u5b57\u5316\u8f6c\u578b","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":666656888,"ctime":1741778938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250312\/666656888.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u53c2\u80a1\u516c\u53f8\u798f\u5efa\u7f8e\u4e9a\u56fd\u4e91\u667a\u80fd\u88c5\u5907\u6709\u9650\u516c\u53f8\u4e3b\u8425\u4e91\u5e73\u53f0\u548c\u4fe1\u521b\u4ea7\u54c1\u7684\u7814\u53d1\u3001\u751f\u4ea7\u3001\u9500\u552e\u7b49","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000753","type":"news"},{"seq":666519070,"ctime":1741257617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250306\/666519070.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u516c\u53f8\u6ca1\u6709DeepSeek\u76f8\u5173\u7684\u6295\u8d44","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000753","type":"yidong"},{"seq":666509445,"ctime":1741231444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250306\/666509445.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u677f\u5757\u5f02\u52a8\u62c9\u5347\uff0c\u963f\u5c14\u7279\u9886\u6da85.45%","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":666475910,"ctime":1741140337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250305\/666475910.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u677f\u5757\u76d8\u4e2d\u8d70\u5f31\uff0c\u5fb7\u4f17\u6c7d\u8f66\u9886\u8dcc4.16%","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":666278424,"ctime":1740471080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250225\/666278424.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652149.90\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000753","type":"yidong"},{"seq":666242664,"ctime":1740384690,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250224\/666242664.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652249.77\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000753","type":"yidong"},{"seq":666240366,"ctime":1740382838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250224\/666240366.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a24\u65e5\u4e3b\u529b\u51c0\u6d41\u51652032.93\u4e07\u5143\uff0c\u4e2d\u6c7d\u80a1\u4efd\u3001\u7533\u534e\u63a7\u80a1\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":666215390,"ctime":1740143007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250221\/666215390.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u65d7\u4e0b\u6c7d\u8f66\u96c6\u56e2\u5df2\u83b7\u5f97\u6bd4\u4e9a\u8fea\u738b\u671d\u7cfb\u5217\u7b49\u65b0\u80fd\u6e90\u8f66\u54c1\u724c\u6388\u6743","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":666203677,"ctime":1740132261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250221\/666203677.shtml","title":"\u6f33\u53d1\u73af\u5883\u68c0\u6d4b\u6210\u529f\u4e2d\u6807\u53f0\u5546\u6295\u8d44\u533a\u6c34\u8d28\u68c0\u6d4b\u9879\u76ee","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":666200511,"ctime":1740125459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250221\/666200511.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654054.47\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000753","type":"yidong"},{"seq":666171895,"ctime":1740043633,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250220\/666171895.shtml","title":"\u5c61\u6380\u6da8\u505c\u6f6e\u7684\u6982\u5ff5\u80a1\uff0c\u7a76\u7adf\u6709\u5565\u201c\u6982\u5ff5\u201d","source":"\u9f50\u9c81\u665a\u62a5\u7f51","stocks":"000753","type":"yidong"},{"seq":666168449,"ctime":1740037170,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250220\/666168449.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a20\u65e5\u4e3b\u529b\u51c0\u6d41\u51651126.03\u4e07\u5143\uff0c\u4e0a\u6d77\u7269\u8d38\u3001\u6f33\u5dde\u53d1\u5c55\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":666138003,"ctime":1739950809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250219\/666138003.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a19\u65e5\u4e3b\u529b\u51c0\u6d41\u51652168.13\u4e07\u5143\uff0c\u6f33\u5dde\u53d1\u5c55\u3001\u963f\u5c14\u7279\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":666068644,"ctime":1739759704,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250217\/666068644.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u677f\u5757\u5f02\u52a8\u62c9\u5347\uff0c\u6f33\u5dde\u53d1\u5c55\u9886\u6da83.3%","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":666034095,"ctime":1739518718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250214\/666034095.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a14\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa7397.49\u4e07\u5143\uff0c\u6f33\u5dde\u53d1\u5c55\u3001\u963f\u5c14\u7279\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":666003010,"ctime":1739432310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250213\/666003010.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a13\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa5931.63\u4e07\u5143\uff0c\u4e2d\u6c7d\u80a1\u4efd\u3001\u6f33\u5dde\u53d1\u5c55\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":665939083,"ctime":1739259843,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250211\/665939083.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a11\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa1.48\u4ebf\u5143\uff0c\u4e2d\u6c7d\u80a1\u4efd\u3001\u963f\u5c14\u7279\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":665903719,"ctime":1739173248,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250210\/665903719.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a10\u65e5\u4e3b\u529b\u51c0\u6d41\u51651535.82\u4e07\u5143\uff0c\u4e2d\u6c7d\u80a1\u4efd\u3001\u4e2d\u56fd\u6c7d\u7814\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":665860128,"ctime":1738914111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250207\/665860128.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a7\u65e5\u4e3b\u529b\u51c0\u6d41\u51651405.67\u4e07\u5143\uff0c\u4e2d\u56fd\u6c7d\u7814\u3001\u4e2d\u6c7d\u80a1\u4efd\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":665800682,"ctime":1738751971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665800682.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u9009\u4e3e\u9648\u6bc5\u5efa\u4e3a\u8463\u4e8b\u957f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"yidong"},{"seq":665592810,"ctime":1737358672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250120\/665592810.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a20\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa1444.65\u4e07\u5143\uff0c\u6f33\u5dde\u53d1\u5c55\u3001\u56fd\u673a\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":665524706,"ctime":1737013321,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250116\/665524706.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a16\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa4437.06\u4e07\u5143\uff0c\u6f33\u5dde\u53d1\u5c55\u3001\u4e0a\u6d77\u7269\u8d38\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":665367551,"ctime":1736494910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250110\/665367551.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a10\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa4822.87\u4e07\u5143\uff0c\u6f33\u5dde\u53d1\u5c55\u3001\u963f\u5c14\u7279\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":665176633,"ctime":1735915446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250103\/665176633.shtml","title":"\u6f33\u53d1\u65b0\u80fd\u6e90\uff1a\u79d1\u6280\u521b\u65b0\u6210\u679c\u518d\u83b7\u6743\u5a01\u8ba4\u53ef","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":665088764,"ctime":1735778576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250102\/665088764.shtml","title":"\u5171\u5546\u76f4\u996e\u6c34\u826f\u7b56 \u9f50\u7ed8\u65b0\u53d1\u5c55\u84dd\u56fe\u2014\u2014\u6f33\u5dde\u53d1\u5c55\u3001\u7a00\u745e\u6750\u6599\u4e0e\u60e0\u6c11\u6c34\u52a1\u5f00\u5c55\u4ea4\u6d41\u5ea7\u8c08\u4f1a","source":"\u60e0\u6c11\u6c34\u52a1\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":664504898,"ctime":1734091401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664504898.shtml","title":"\u9879\u76ee\u52a0\u901f\u5ea6\uff0c\u8dd1\u8d62\u589e\u6548\u5e74\uff5c\u6f33\u53d1\u751f\u6001\u79d1\u6280:\u51ac\u6708\u6dfb\u201c\u5f69\u201d,\u518d\u4f20\u4e2d\u6807\u4f73\u8baf","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":664495836,"ctime":1734086868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664495836.shtml","title":"\u6536\u8d2d\u8bae\u6848\u83b7\u9ad8\u6bd4\u4f8b\u901a\u8fc7 \u6f33\u5dde\u53d1\u5c55\u52a0\u5feb\u65b0\u8d28\u751f\u4ea7\u529b\u8f6c\u578b\u5347\u7ea7","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000753","type":"news"},{"seq":664494552,"ctime":1734086191,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664494552.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u4e3a\u65b0\u8d28\u751f\u4ea7\u529b\u53d1\u5c55\u6ce8\u5165\u201c\u65b0\u201d\u52a8\u80fd","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":"000753","type":"news"},{"seq":664477507,"ctime":1734076251,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664477507.shtml","title":"\u6f33\u5dde\u53d1\u5c5512\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000753","type":"yidong"},{"seq":664366099,"ctime":1733833701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241210\/664366099.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u6536\u8d2d\u4eba\u624d\u96c6\u56e2\u5177\u591a\u91cd\u5fc5\u8981\u6027","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000753","type":"news"},{"seq":664293022,"ctime":1733730889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241209\/664293022.shtml","title":"\u6f33\u5dde\u53d1\u5c5512\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000753","type":"yidong"},{"seq":664286227,"ctime":1733707751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241209\/664286227.shtml","title":"A\u80a1\u591a\u53ea\u9ad8\u4f4d\u80a1\u96c6\u4f53\u5927\u8dcc \u8de8\u5883\u901a\u3001\u846b\u82a6\u5a03\u3001\u6f33\u5dde\u53d1\u5c55\u3001\u6842\u53d1\u7965\u7b49\u591a\u80a1\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"news"},{"seq":664241868,"ctime":1733467562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241206\/664241868.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u6536\u8d2d\u4e24\u5bb6\u6807\u7684\u516c\u53f8 \u805a\u7126\u65b0\u8d28\u751f\u4ea7\u529b\u6253\u9020\u4ea7\u4e1a\u534f\u540c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000753","type":"news"},{"seq":664226241,"ctime":1733401019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241205\/664226241.shtml","title":"\u5e76\u8d2d\u91cd\u7ec4\u6982\u5ff5\u4e0a\u5e02\u516c\u53f8\u201c\u5438\u91d1\u201d \u4e13\u5bb6\u63d0\u9192\u8981\u5173\u6ce8\u4ef7\u503c\u800c\u975e\u6982\u5ff5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000753","type":"news"},{"seq":664195811,"ctime":1733370484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241205\/664195811.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u516c\u53f8\u65e0\u8ba1\u5212\u66f4\u540d\uff0c\u5c06\u6301\u7eed\u805a\u7126\u4e3b\u4e1a\u63d0\u5347\u76c8\u5229\u80fd\u529b\u548c\u5185\u5728\u4ef7\u503c","source":"\u91d1\u878d\u754c","stocks":"000753","type":"yidong"},{"seq":664190690,"ctime":1733356167,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241205\/664190690.shtml","title":"7\u8fde\u677f\u6f33\u5dde\u53d1\u5c55\uff1a\u516c\u53f8\u672a\u53d1\u73b0\u8fd1\u671f\u516c\u5171\u4f20\u5a92\u62a5\u9053\u4e86\u53ef\u80fd\u6216\u5df2\u7ecf\u5bf9\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u4ef7\u683c\u4ea7\u751f\u8f83\u5927\u5f71\u54cd\u7684\u672a\u516c\u5f00\u91cd\u5927\u4fe1\u606f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"yidong"},{"seq":664186247,"ctime":1733319847,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241204\/664186247.shtml","title":"\u653f\u7b56\u6696\u98ce\u9891\u5439 \u79d1\u6280\u5e76\u8d2d\u4ecd\u5c06\u6301\u7eed","source":"\u6c5f\u82cf\u7ecf\u6d4e\u62a5","stocks":"000753","type":"yidong"},{"seq":664185233,"ctime":1733317608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241204\/664185233.shtml","title":"9\u4e2a\u4ea4\u6613\u65e5\u5185\u80a1\u4ef7\u6da8\u5e45\u7d2f\u8ba1\u8d85100% \u6f33\u5dde\u53d1\u5c55\uff1a\u4e0d\u5b58\u5728\u8fdd\u53cd\u4fe1\u606f\u516c\u5e73\u62ab\u9732\u7684\u60c5\u5f62","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000753","type":"news"},{"seq":664183287,"ctime":1733314990,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241204\/664183287.shtml","title":"\u8de8\u5e74\u65e0\u5398\u5934\u7092\u201c\u86c7\u201d\u70ed\uff1a\u6842\u53d1\u79659\u8fde\u677f\uff0c\u8ddf\u98ce\u201c\u7384\u5b66\u7092\u80a1\u201d\u63d0\u9632\u88ab\u5957","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":"000753","type":"news"},{"seq":664173788,"ctime":1733309750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241204\/664173788.shtml","title":"7\u8fde\u677f\u6f33\u5dde\u53d1\u5c55\uff1a\u516c\u53f8\u5f53\u524d\u5e02\u76c8\u7387\u660e\u663e\u4e0e\u884c\u4e1a\u5747\u503c\u5b58\u5728\u5dee\u5f02 \u77ed\u671f\u4e0e\u540c\u671f\u6df1\u8bc1A\u80a1\u6307\u6570\u504f\u79bb\u5ea6\u8f83\u5927","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"news"},{"seq":664158444,"ctime":1733300073,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241204\/664158444.shtml","title":"3.57\u4ebf\u5143\u4e70\u4e24\u5bb6\u4e8f\u635f\u4f01\u4e1a\uff1f\u6f33\u5dde\u53d1\u5c55\u56de\u5e94\u6df1\u4ea4\u6240\u95ee\u8be2\uff1a\u6807\u7684\u516c\u53f8\u5904\u4e8e\u53d1\u5c55\u9636\u6bb5","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000753","type":"news"},{"seq":664157530,"ctime":1733298651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241204\/664157530.shtml","title":"\u6f33\u5dde\u53d1\u5c5512\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000753","type":"yidong"},{"seq":664147385,"ctime":1733269114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241204\/664147385.shtml","title":"\u5e76\u8d2d\u91cd\u7ec4\u6210A\u80a1\u70ed\u95e8\u4e3b\u9898 \u5e02\u573a\u8bde\u751f\u591a\u53ea\u5927\u725b\u80a1","source":"\u6df1\u5733\u5546\u62a5","stocks":"000753","type":"yidong"},{"seq":664129023,"ctime":1733222171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241203\/664129023.shtml","title":"\u3010\u539f\u521b\u3011\u80a1\u5e02\u7279\u522b\u62a5\u9053 | \u5e76\u8d2d\u91cd\u7ec4\u4ecd\u5728\u7ee7\u7eed\uff0c\u8bde\u751f\u591a\u53ea\u5927\u725b\u80a1","source":"\u6df1\u5733\u5546\u62a5","stocks":"000753","type":"yidong"},{"seq":664124095,"ctime":1733219355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241203\/664124095.shtml","title":"\u6bcf\u7ecf\u70ed\u8bc4\ufe31\u6f33\u5dde\u53d1\u5c55\u62df\u8de8\u754c\u5e76\u8d2d\u4e8f\u635f\u4f01\u4e1a \u5e94\u8b66\u60d5\u201c\u62c9\u90ce\u914d\u201d\u7b49\u5e76\u8d2d\u4e71\u8c61","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000753","type":"news"},{"seq":664119126,"ctime":1733216407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241203\/664119126.shtml","title":"\u6f33\u5dde\u53d1\u5c5512\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000753","type":"yidong"},{"seq":664109003,"ctime":1733191260,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241203\/664109003.shtml","title":"\u798f\u5efa\u672c\u5730\u80a1\u62c9\u5347\uff0c\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"news"},{"seq":664108159,"ctime":1733190331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241203\/664108159.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u8fde\u65366\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000753","type":"yidong"},{"seq":664073141,"ctime":1733130015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241202\/664073141.shtml","title":"\u6f33\u5dde\u53d1\u5c5512\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000753","type":"yidong"},{"seq":664058388,"ctime":1733096272,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241202\/664058388.shtml","title":"\u79d1\u6280\u91cd\u7ec4\u5927\u5e74\uff01\u8be5\u80a1\u5df210\u8fde\u677f\uff0c\u540d\u5355\u66dd\u5149","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6731\u542c\u6b66","stocks":"000753","type":"news"},{"seq":664046624,"ctime":1732886998,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664046624.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u201c\u56db\u8fde\u677f\u201d\u80cc\u540e\uff1a\u505a\u5f3a\u505a\u4f18\u505a\u5927\u56fd\u6709\u8d44\u672c \u62df\u6574\u5408\u6536\u8d2d\u4e24\u5bb6\u56fd\u8d44\u4f01\u4e1a\u80a1\u6743","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000753","type":"news"},{"seq":664017086,"ctime":1732866956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664017086.shtml","title":"\u6f33\u5dde\u53d1\u5c5511\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000753","type":"yidong"},{"seq":663979334,"ctime":1732784407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241128\/663979334.shtml","title":"\u6f33\u5dde\u53d1\u5c5511\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000753","type":"yidong"},{"seq":663889416,"ctime":1732609154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241126\/663889416.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a2024\u5e7411\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a4.6\u4e07\u6237","source":"\u91d1\u878d\u754c","stocks":"000753","type":"yidong"},{"seq":663888674,"ctime":1732607609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241126\/663888674.shtml","title":"\u6f33\u5dde\u53d1\u5c5511\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000753","type":"yidong"},{"seq":663874889,"ctime":1732570381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241126\/663874889.shtml","title":"\u56fd\u8d44\u6574\u5408\uff01\u8fd9\u5bb6A\u80a1\u8fde\u629b\u4e24\u7b14\u6536\u8d2d","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5357\u6df1","stocks":"000753","type":"news"},{"seq":663862260,"ctime":1732534487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663862260.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u4ea7\u4e1a\u7ed3\u6784\u4f18\u5316\u63d0\u5347 \u4ee5\u521b\u65b0\u8f6c\u578b\u63a8\u52a8\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"lucas","stocks":"000753","type":"yidong"},{"seq":663862229,"ctime":1732534339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663862229.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u5c06\u4e8e12\u670813\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae1\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":663857224,"ctime":1732531787,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663857224.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u62df8551.90\u4e07\u5143\u6536\u8d2d\u4eba\u624d\u96c6\u56e249%\u80a1\u6743\u66a8\u5173\u8054\u4ea4\u6613","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":663757387,"ctime":1732186973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241121\/663757387.shtml","title":"\u3010\u6743\u5c5e\u52a8\u6001 \u7279\u8f91\u3011\u6f33\u53d1\u5efa\u8bbe\uff1a\u5411\u201c\u65b0\u201d\u63d0\u201c\u8d28\u201d\uff0c\u518d\u83b78\u9879\u5b9e\u7528\u65b0\u578b\u4e13\u5229","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":663061667,"ctime":1730419202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663061667.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u65e5\u64ad\u65f6\u5c1a\u3001\u9633\u8c37\u534e\u6cf0\u7b49\u591a\u80a1\u4eca\u65e5\u590d\u724c","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000753","type":"yidong"},{"seq":663027436,"ctime":1730365604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663027436.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u4e2d\u671f\u7968\u636e\u6ce8\u518c\u91d1\u989d\u4e3a 6 \u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":663027316,"ctime":1730365514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663027316.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u5b50\u516c\u53f8\u83b7\u6279135MW\u5149\u4f0f\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"yidong"},{"seq":662961009,"ctime":1730256070,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662961009.shtml","title":"\u798f\u5efa\u672c\u5730\u80a1\u518d\u5ea6\u5f02\u52a8 \u53a6\u95e8\u4fe1\u8fbe\u76f4\u7ebf\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"news"},{"seq":662917666,"ctime":1730193826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662917666.shtml","title":"\u798f\u5efa\uff01\u7a81\u4f20\u91cd\u78c5","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","stocks":"000753","type":"news"},{"seq":662905813,"ctime":1730179752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662905813.shtml","title":"\u798f\u5efa\u672c\u5730\u80a1\u5348\u540e\u6301\u7eed\u8d70\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"news"},{"seq":662905680,"ctime":1730179089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662905680.shtml","title":"\u798f\u5efa\u672c\u5730\u80a1\u5c40\u90e8\u5f02\u52a8 \u5e73\u6f6d\u53d1\u5c55\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"news"},{"seq":662818418,"ctime":1729854833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662818418.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u4e09\u5b63\u5ea6\u51c0\u73b0\u91d1\u6d41\u4e3a9083.52\u4e07\u5143\u540c\u6bd4\u589e\u957f59.92%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":662798030,"ctime":1729843846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662798030.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652750.74\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000753","type":"yidong"},{"seq":662796438,"ctime":1729842067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662796438.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u4e0a\u671f\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a4.6\u4e07\u6237","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":662795993,"ctime":1729841177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662795993.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u5df2\u83b7\u5f97\u5546\u52a1\u7cfb\u7edf\u4e8c\u624b\u8f66\u51fa\u53e3\u4e1a\u52a1\u8d44\u8d28\u7684\u6279\u51c6","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u8d56\u5c0f\u98ce","stocks":"000753","type":"yidong"},{"seq":662744612,"ctime":1729751301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662744612.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u4e3e\u529e\u5e02\u503c\u7ba1\u7406\u4e13\u9898\u8bb2\u5ea7\uff0c\u6df1\u6316\u5e02\u503c\u7ba1\u7406\u6218\u7565\u610f\u4e49","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000753","type":"yidong"}]

2025-04-17,5.70,6.29,5.58,6.1300,1564401,950345700,15.78;2025-04-16,5.51,5.92,5.46,5.7800,1442462,825443700,14.55;2025-04-15,5.35,5.55,5.28,5.5500,991184,540019300,10.00;2025-04-14,5.32,5.45,5.29,5.3500,720406,387754100,7.27;2025-04-11,5.25,5.45,5.21,5.2300,867447,460633100,8.75;2025-04-10,5.25,5.76,5.25,5.3800,1509379,834820500,15.22;2025-04-09,5.02,5.46,4.63,5.2500,1263086,627216000,12.74;2025-04-08,4.95,5.28,4.85,5.1400,1032524,524777900,10.41;2025-04-07,4.97,5.26,4.97,4.9700,866484,435709000,8.74;2025-04-03,5.35,5.72,5.29,5.5200,1369066,759608200,13.81;2025-04-02,5.16,5.79,5.09,5.5200,1629411,889303700,16.43;2025-04-01,5.05,5.29,4.95,5.2600,1072265,549610700,10.81;2025-03-31,5.00,5.10,4.70,4.9800,892779,435207800,9.00;2025-03-28,5.21,5.29,5.05,5.1200,1101944,566279500,11.11;2025-03-27,5.38,5.73,5.18,5.3300,2097073,1130656700,21.15;2025-03-26,5.00,5.43,4.85,5.4300,1337133,689361800,13.49;2025-03-25,5.08,5.18,4.90,4.9400,1315132,659576300,13.26;2025-03-24,5.05,5.45,5.02,5.2500,2249814,1172354200,22.69;2025-03-21,4.56,5.04,4.53,5.0400,1730304,848309600,17.45;2025-03-20,4.66,4.67,4.57,4.5800,430561,198478000,4.34;2025-03-19,4.64,4.78,4.64,4.6700,524264,246618500,5.29;2025-03-18,4.73,4.75,4.65,4.6700,576722,269830900,5.82;2025-03-17,4.64,4.85,4.61,4.7800,1015768,483439500,10.24;2025-03-14,4.56,4.61,4.48,4.6100,579067,263919500,5.84;2025-03-13,4.52,4.67,4.50,4.5600,619394,283038300,6.25;2025-03-12,4.63,4.65,4.51,4.5300,811321,368802100,8.18;2025-03-11,4.37,4.72,4.37,4.6800,1202395,554491400,12.13;2025-03-10,4.36,4.52,4.34,4.4400,610552,271658400,6.16;2025-03-07,4.36,4.41,4.29,4.3000,445293,193722000,4.49;2025-03-06,4.26,4.41,4.22,4.3900,625946,272734700,6.31;2025-03-05,4.26,4.27,4.15,4.2600,368743,155072900,3.72;2025-03-04,4.30,4.30,4.24,4.2700,301073,128197500,3.04;2025-03-03,4.30,4.37,4.24,4.3200,345973,149509900,3.49;2025-02-28,4.48,4.48,4.30,4.3200,628380,276064400,6.34;2025-02-27,4.34,4.50,4.33,4.5000,789679,348390000,7.96;2025-02-26,4.37,4.43,4.34,4.3700,421445,184349700,4.25;2025-02-25,4.36,4.40,4.32,4.3800,433424,189272800,4.37;2025-02-24,4.33,4.44,4.31,4.3600,444460,194338300,4.48;2025-02-21,4.37,4.48,4.30,4.3400,533305,232385000,5.38;2025-02-20,4.36,4.38,4.30,4.3500,419098,181756900,4.23;2025-02-19,4.17,4.42,4.15,4.3600,723123,312518700,7.29;2025-02-18,4.36,4.36,4.15,4.1700,434174,184520700,4.38;2025-02-17,4.24,4.40,4.21,4.3700,507085,219896900,5.11;2025-02-14,4.32,4.34,4.22,4.2400,430437,183695400,4.34;2025-02-13,4.33,4.40,4.30,4.3400,508653,221903900,5.13;2025-02-12,4.30,4.36,4.29,4.3500,371602,160799400,3.75;2025-02-11,4.38,4.38,4.26,4.3300,436629,187985800,4.40;2025-02-10,4.24,4.39,4.22,4.3800,525474,226463900,5.30;2025-02-07,4.12,4.29,4.11,4.2400,490684,207097000,4.95;2025-02-06,4.06,4.13,4.01,4.1300,311965,127231800,3.15;2025-02-05,4.05,4.08,4.01,4.0500,208015,84189600,2.10;2025-01-27,4.12,4.17,4.01,4.0200,267290,109067300,2.70;2025-01-24,4.10,4.12,4.07,4.1100,270879,111118900,2.73;2025-01-23,4.18,4.26,4.10,4.1100,350039,146334500,3.53;2025-01-22,4.19,4.23,4.12,4.1400,290556,120739700,2.93;2025-01-21,4.35,4.36,4.18,4.2200,454579,192154800,4.58;2025-01-20,4.36,4.40,4.30,4.3200,535153,232831600,5.40;2025-01-17,4.35,4.47,4.18,4.3600,897642,389265000,9.05;2025-01-16,4.25,4.34,4.22,4.2800,437640,187421700,4.41;2025-01-15,4.26,4.31,4.17,4.2400,503696,213358800,5.08;2025-01-14,4.10,4.25,4.06,4.2500,606984,252885500,6.12;2025-01-13,4.01,4.04,3.93,4.0000,288672,115422100,2.91;2025-01-10,4.24,4.25,4.00,4.0000,501419,205903300,5.06;2025-01-09,4.20,4.25,4.15,4.2200,503693,211588000,5.08;2025-01-08,4.07,4.28,4.05,4.2500,815472,341101100,8.22;2025-01-07,3.97,4.12,3.92,4.0900,562408,226679800,5.67;2025-01-06,3.97,4.10,3.85,3.9500,601451,239013400,6.07;2025-01-03,4.33,4.37,4.05,4.1000,846671,353503300,8.54;2025-01-02,4.20,4.51,4.17,4.3900,1071810,467114600,10.81;2024-12-31,4.20,4.47,4.11,4.3000,814998,348029100,8.22;2024-12-30,4.25,4.25,4.12,4.1900,377650,157498000,3.81;2024-12-27,4.20,4.33,4.16,4.2700,538422,229783000,5.43;2024-12-26,4.22,4.27,4.16,4.1900,424741,178516000,4.28;2024-12-25,4.35,4.36,4.08,4.1900,632389,264664400,6.38;2024-12-24,4.33,4.41,4.25,4.3400,484364,209680300,4.89;2024-12-23,4.61,4.66,4.25,4.2800,839253,367736100,8.46;2024-12-20,4.70,4.75,4.60,4.6500,714288,332696300,7.20;2024-12-19,4.58,4.98,4.52,4.7700,855773,409141900,8.63;2024-12-18,4.59,4.78,4.59,4.6800,870101,407268900,8.78;2024-12-17,5.39,5.43,4.84,4.8400,1140880,566109800,11.51;2024-12-16,5.25,5.49,5.25,5.3800,1478030,791725900,14.91;2024-12-13,5.09,5.45,5.05,5.2300,1890108,996084000,19.06;2024-12-12,5.09,5.18,4.98,5.1600,1320763,668799300,13.32;2024-12-11,5.05,5.15,4.98,5.0900,1222862,617877600,12.33;2024-12-10,5.13,5.28,4.85,5.1500,2059445,1047619800,20.77;2024-12-09,5.13,5.37,5.13,5.1300,2666320,1377950100,26.89;2024-12-06,5.70,5.70,5.70,5.7000,428712,244365800,4.32;2024-12-05,6.33,6.43,6.33,6.3300,523177,331317100,5.28;2024-12-04,6.60,7.03,6.33,7.0300,2903069,2006473100,29.28;2024-12-03,6.39,6.39,6.39,6.3900,142068,90781200,1.43;2024-12-02,5.81,5.81,5.81,5.8100,306814,178259200,3.09;2024-11-29,5.00,5.28,4.80,5.2800,3319765,1718915700,33.48;2024-11-28,4.48,4.80,4.44,4.8000,1598420,759277000,16.12;2024-11-27,4.36,4.36,4.19,4.3600,2067689,896879300,20.85;2024-11-26,3.96,3.96,3.96,3.9600,149201,59083400,1.50;2024-11-25,3.57,3.63,3.50,3.6000,196435,70045700,1.98;2024-11-22,3.51,3.73,3.50,3.5500,424007,153950100,4.28;2024-11-21,3.47,3.51,3.44,3.5100,136015,47333400,1.37;2024-11-20,3.36,3.53,3.36,3.4900,159300,54971600,1.61;2024-11-19,3.34,3.39,3.31,3.3800,97714,32743900,0.99;2024-11-18,3.39,3.46,3.31,3.3300,146094,49445900,1.47;2024-11-15,3.45,3.49,3.37,3.3800,165846,56851000,1.67;2024-11-14,3.55,3.55,3.45,3.4600,158987,55696100,1.60;2024-11-13,3.56,3.61,3.51,3.5600,204798,72714700,2.07;2024-11-12,3.61,3.69,3.57,3.6100,278274,100943200,2.81;2024-11-11,3.64,3.68,3.56,3.6000,228908,82460300,2.31;2024-11-08,3.76,3.78,3.60,3.6300,315230,115496000,3.18;2024-11-07,3.51,3.76,3.49,3.7000,504313,185621100,5.09;2024-11-06,3.54,3.56,3.49,3.5500,276639,97705000,2.79;2024-11-05,3.47,3.55,3.46,3.5300,243338,85789800,2.45;2024-11-04,3.47,3.53,3.43,3.4900,239109,82933500,2.41;2024-11-01,3.74,3.75,3.47,3.4900,477461,169660000,4.82;2024-10-31,3.72,3.84,3.67,3.7200,597960,224334400,6.03;2024-10-30,3.55,3.89,3.50,3.8000,992024,368111100,10.01;2024-10-29,3.53,3.86,3.38,3.7100,1066262,394898600,10.75;2024-10-28,3.50,3.54,3.41,3.5100,389188,136005800,3.93;2024-10-25,3.28,3.63,3.26,3.4900,700241,242432600,7.06;2024-10-24,3.14,3.38,3.11,3.3100,412555,134291700,4.16;2024-10-23,3.11,3.22,3.10,3.1500,204001,64367900,2.06;2024-10-22,3.08,3.13,3.08,3.1300,169482,52767100,1.71;2024-10-21,3.14,3.16,3.07,3.1000,272924,84740600,2.75