{"amount":"2269.41\u4e07","changeAmount":"0.85","close":"64.59","currentPrice":"65.44","currenttime":"2024-04-19 04:00:12","e":{"@attributes":{"datetime":"2024-04-19 04:00:12","e1":"65.44","e2":"0.85","e3":"(1.32%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/13","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["66.08","65.39","64.69","64.00","63.31"]},"cyrate":{"o":["1.66%","0.60%","-0.47%","-1.53%","-2.60%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.00","rise":"0","time":"02:35","volumn":"11.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.02","rise":"0.02%","time":"02:40","volumn":"11.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.01","rise":"0.02%","time":"02:45","volumn":"21.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.96","rise":"-0.06%","time":"02:50","volumn":"15.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.98","rise":"-0.03%","time":"02:55","volumn":"29.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.00","rise":"0.00%","time":"03:00","volumn":"13.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.94","rise":"-0.09%","time":"03:05","volumn":"71.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.92","rise":"-0.12%","time":"03:10","volumn":"15.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.87","rise":"-0.20%","time":"03:15","volumn":"28.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.84","rise":"-0.24%","time":"03:20","volumn":"32.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.91","rise":"-0.14%","time":"03:25","volumn":"24.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.88","rise":"-0.19%","time":"03:30","volumn":"20.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.86","rise":"-0.22%","time":"03:35","volumn":"24.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.86","rise":"-0.22%","time":"03:40","volumn":"25.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.92","rise":"-0.13%","time":"03:45","volumn":"35.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.80","rise":"-0.31%","time":"03:50","volumn":"25.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.75","rise":"-0.38%","time":"03:55","volumn":"122.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.66","rise":"-0.52%","time":"04:00","volumn":"442.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.53","rise":"0.82%","time":"21:35","volumn":"585.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.62","rise":"0.95%","time":"21:40","volumn":"41.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.92","rise":"1.42%","time":"21:45","volumn":"115.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"66.08","rise":"1.66%","time":"21:50","volumn":"142.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.83","rise":"1.28%","time":"21:55","volumn":"149.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.94","rise":"1.45%","time":"22:00","volumn":"107.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.74","rise":"1.14%","time":"22:05","volumn":"124.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.71","rise":"1.09%","time":"22:10","volumn":"83.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.70","rise":"1.08%","time":"22:15","volumn":"134.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.60","rise":"0.92%","time":"22:20","volumn":"125.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.52","rise":"0.80%","time":"22:25","volumn":"50.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.43","rise":"0.66%","time":"22:30","volumn":"60.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.45","rise":"0.69%","time":"22:35","volumn":"85.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.57","rise":"0.88%","time":"22:40","volumn":"56.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.47","rise":"0.73%","time":"22:45","volumn":"75.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.43","rise":"0.66%","time":"22:50","volumn":"54.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.48","rise":"0.74%","time":"22:55","volumn":"49.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.53","rise":"0.82%","time":"23:00","volumn":"45.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.52","rise":"0.79%","time":"23:05","volumn":"84.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.45","rise":"0.69%","time":"23:10","volumn":"47.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.44","rise":"0.68%","time":"23:15","volumn":"66.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.40","rise":"0.62%","time":"23:20","volumn":"24.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.42","rise":"0.65%","time":"23:25","volumn":"64.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.41","rise":"0.63%","time":"23:30","volumn":"67.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.51","rise":"0.78%","time":"23:35","volumn":"180.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.47","rise":"0.72%","time":"23:40","volumn":"26.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.37","rise":"0.57%","time":"23:45","volumn":"21.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.38","rise":"0.58%","time":"23:50","volumn":"38.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.35","rise":"0.54%","time":"23:55","volumn":"29.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.32","rise":"0.50%","time":"00:00","volumn":"55.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.32","rise":"0.49%","time":"00:05","volumn":"10.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.34","rise":"0.52%","time":"00:10","volumn":"32.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.30","rise":"0.46%","time":"00:15","volumn":"26.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.21","rise":"0.32%","time":"00:20","volumn":"21.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.22","rise":"0.34%","time":"00:25","volumn":"25.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.23","rise":"0.35%","time":"00:30","volumn":"21.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.10","rise":"0.15%","time":"00:35","volumn":"21.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.06","rise":"0.09%","time":"00:40","volumn":"18.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.06","rise":"0.10%","time":"00:45","volumn":"8.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.08","rise":"0.13%","time":"00:50","volumn":"93.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.07","rise":"0.11%","time":"00:55","volumn":"15.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.05","rise":"0.08%","time":"01:00","volumn":"16.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.02","rise":"0.03%","time":"01:05","volumn":"23.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"64.96","rise":"-0.06%","time":"01:10","volumn":"14.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.02","rise":"0.03%","time":"01:15","volumn":"21.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.02","rise":"0.02%","time":"01:20","volumn":"12.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.02","rise":"0.02%","time":"01:25","volumn":"7.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"64.96","rise":"-0.07%","time":"01:30","volumn":"23.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"64.94","rise":"-0.09%","time":"01:35","volumn":"10.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"64.92","rise":"-0.12%","time":"01:40","volumn":"20.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.08","rise":"0.12%","time":"01:45","volumn":"20.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.12","rise":"0.18%","time":"01:50","volumn":"15.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.09","rise":"0.14%","time":"01:55","volumn":"29.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.10","rise":"0.15%","time":"02:00","volumn":"7.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.06","rise":"0.09%","time":"02:05","volumn":"34.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.13","rise":"0.20%","time":"02:10","volumn":"26.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.16","rise":"0.25%","time":"02:15","volumn":"37.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.17","rise":"0.26%","time":"02:20","volumn":"22.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.17","rise":"0.26%","time":"02:25","volumn":"20.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.13","rise":"0.20%","time":"02:30","volumn":"19.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.08","rise":"0.13%","time":"02:35","volumn":"20.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.07","rise":"0.11%","time":"02:40","volumn":"34.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.07","rise":"0.11%","time":"02:45","volumn":"15.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.07","rise":"0.10%","time":"02:50","volumn":"10.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.09","rise":"0.14%","time":"02:55","volumn":"15.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"64.97","rise":"-0.05%","time":"03:00","volumn":"41.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.00","rise":"0.00%","time":"03:05","volumn":"38.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"64.99","rise":"-0.02%","time":"03:10","volumn":"18.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"64.98","rise":"-0.03%","time":"03:15","volumn":"37.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"64.97","rise":"-0.05%","time":"03:20","volumn":"8.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.05","rise":"0.08%","time":"03:25","volumn":"24.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.02","rise":"0.02%","time":"03:30","volumn":"16.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.07","rise":"0.11%","time":"03:35","volumn":"51.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.00","rise":"0.00%","time":"03:40","volumn":"25.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.08","rise":"0.12%","time":"03:45","volumn":"43.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.05","rise":"0.08%","time":"03:50","volumn":"51.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.05","rise":"0.08%","time":"03:55","volumn":"93.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"65.00","rise":"0.00%","time":"04:00","volumn":"353.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.17","rise":"0.26%","time":"21:35","volumn":"65.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.07","rise":"0.11%","time":"21:40","volumn":"21.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.07","rise":"0.11%","time":"21:45","volumn":"15.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.98","rise":"-0.02%","time":"21:50","volumn":"48.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.87","rise":"-0.20%","time":"21:55","volumn":"46.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.01","rise":"0.02%","time":"22:00","volumn":"40.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.91","rise":"-0.14%","time":"22:05","volumn":"18.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.82","rise":"-0.28%","time":"22:10","volumn":"27.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.72","rise":"-0.43%","time":"22:15","volumn":"99.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.95","rise":"-0.08%","time":"22:20","volumn":"76.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.97","rise":"-0.05%","time":"22:25","volumn":"24.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.98","rise":"-0.03%","time":"22:30","volumn":"25.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.99","rise":"-0.02%","time":"22:35","volumn":"52.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.99","rise":"-0.01%","time":"22:40","volumn":"52.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.98","rise":"-0.02%","time":"22:45","volumn":"13.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.98","rise":"-0.03%","time":"22:50","volumn":"43.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.98","rise":"-0.03%","time":"22:55","volumn":"30.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.98","rise":"-0.03%","time":"23:00","volumn":"31.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.87","rise":"-0.20%","time":"23:05","volumn":"31.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.80","rise":"-0.31%","time":"23:10","volumn":"25.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.88","rise":"-0.19%","time":"23:15","volumn":"33.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.88","rise":"-0.19%","time":"23:20","volumn":"18.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.79","rise":"-0.32%","time":"23:25","volumn":"33.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.84","rise":"-0.25%","time":"23:30","volumn":"110.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.86","rise":"-0.22%","time":"23:35","volumn":"84.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.88","rise":"-0.18%","time":"23:40","volumn":"25.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.04","rise":"0.06%","time":"23:45","volumn":"40.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.06","rise":"0.09%","time":"23:50","volumn":"51.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"65.06","rise":"0.08%","time":"23:55","volumn":"44.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"65.01","rise":"0.02%","time":"00:00","volumn":"41.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.98","rise":"-0.03%","time":"00:05","volumn":"5.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.96","rise":"-0.06%","time":"00:10","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.97","rise":"-0.05%","time":"00:15","volumn":"50.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.96","rise":"-0.06%","time":"00:20","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.87","rise":"-0.20%","time":"00:25","volumn":"55.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.83","rise":"-0.26%","time":"00:30","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.80","rise":"-0.31%","time":"00:35","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.81","rise":"-0.29%","time":"00:40","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.85","rise":"-0.23%","time":"00:45","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.85","rise":"-0.23%","time":"00:50","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.85","rise":"-0.23%","time":"00:55","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.84","rise":"-0.25%","time":"01:00","volumn":"7.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.80","rise":"-0.31%","time":"01:05","volumn":"8.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.85","rise":"-0.23%","time":"01:10","volumn":"5.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.78","rise":"-0.34%","time":"01:15","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.70","rise":"-0.46%","time":"01:20","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.69","rise":"-0.48%","time":"01:25","volumn":"9.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.67","rise":"-0.50%","time":"01:30","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.56","rise":"-0.68%","time":"01:35","volumn":"11.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.63","rise":"-0.57%","time":"01:40","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.58","rise":"-0.65%","time":"01:45","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.58","rise":"-0.65%","time":"01:50","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.51","rise":"-0.75%","time":"01:55","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.58","rise":"-0.65%","time":"02:00","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.56","rise":"-0.68%","time":"02:05","volumn":"11.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.50","rise":"-0.77%","time":"02:10","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.47","rise":"-0.82%","time":"02:15","volumn":"30.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.50","rise":"-0.77%","time":"02:20","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.48","rise":"-0.80%","time":"02:25","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.45","rise":"-0.85%","time":"02:30","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.52","rise":"-0.74%","time":"02:35","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.50","rise":"-0.77%","time":"02:40","volumn":"85.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.56","rise":"-0.68%","time":"02:45","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.50","rise":"-0.77%","time":"02:50","volumn":"38.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.53","rise":"-0.72%","time":"02:55","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.56","rise":"-0.68%","time":"03:00","volumn":"11.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.51","rise":"-0.75%","time":"03:05","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.51","rise":"-0.75%","time":"03:10","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.53","rise":"-0.73%","time":"03:15","volumn":"56.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.41","rise":"-0.91%","time":"03:20","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.49","rise":"-0.78%","time":"03:25","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.53","rise":"-0.73%","time":"03:30","volumn":"52.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.52","rise":"-0.75%","time":"03:35","volumn":"45.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.50","rise":"-0.78%","time":"03:40","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.48","rise":"-0.80%","time":"03:45","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.45","rise":"-0.85%","time":"03:50","volumn":"107.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.53","rise":"-0.72%","time":"03:55","volumn":"172.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"64.51","rise":"-0.75%","time":"04:00","volumn":"424.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.96","rise":"-1.60%","time":"21:35","volumn":"104.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.66","rise":"-2.06%","time":"21:40","volumn":"34.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.61","rise":"-2.14%","time":"21:45","volumn":"50.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.55","rise":"-2.23%","time":"21:50","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.50","rise":"-2.31%","time":"21:55","volumn":"75.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.55","rise":"-2.23%","time":"22:00","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.35","rise":"-2.54%","time":"22:05","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.41","rise":"-2.45%","time":"22:10","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.52","rise":"-2.28%","time":"22:15","volumn":"46.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.63","rise":"-2.11%","time":"22:20","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.66","rise":"-2.06%","time":"22:25","volumn":"30.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.67","rise":"-2.05%","time":"22:30","volumn":"37.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.71","rise":"-1.98%","time":"22:35","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.70","rise":"-1.99%","time":"22:40","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.74","rise":"-1.94%","time":"22:45","volumn":"149.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.81","rise":"-1.83%","time":"22:50","volumn":"55.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.73","rise":"-1.95%","time":"22:55","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.65","rise":"-2.08%","time":"23:00","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.67","rise":"-2.04%","time":"23:05","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.66","rise":"-2.06%","time":"23:10","volumn":"36.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.73","rise":"-1.96%","time":"23:15","volumn":"44.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.71","rise":"-1.99%","time":"23:20","volumn":"78.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.63","rise":"-2.10%","time":"23:25","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.66","rise":"-2.06%","time":"23:30","volumn":"46.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.73","rise":"-1.96%","time":"23:35","volumn":"107.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.63","rise":"-2.11%","time":"23:40","volumn":"614.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.61","rise":"-2.14%","time":"23:45","volumn":"36.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.46","rise":"-2.37%","time":"23:50","volumn":"84.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.57","rise":"-2.20%","time":"23:55","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.46","rise":"-2.37%","time":"00:00","volumn":"87.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.39","rise":"-2.48%","time":"00:05","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.46","rise":"-2.37%","time":"00:10","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.56","rise":"-2.22%","time":"00:15","volumn":"75.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.51","rise":"-2.29%","time":"00:20","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.63","rise":"-2.11%","time":"00:25","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.65","rise":"-2.08%","time":"00:30","volumn":"34.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.68","rise":"-2.03%","time":"00:35","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.71","rise":"-1.98%","time":"00:40","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.65","rise":"-2.08%","time":"00:45","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.74","rise":"-1.93%","time":"00:50","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.74","rise":"-1.94%","time":"00:55","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.72","rise":"-1.97%","time":"01:00","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.61","rise":"-2.14%","time":"01:05","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.66","rise":"-2.06%","time":"01:10","volumn":"51.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.66","rise":"-2.06%","time":"01:15","volumn":"21.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.65","rise":"-2.08%","time":"01:20","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.68","rise":"-2.03%","time":"01:25","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.70","rise":"-2.00%","time":"01:30","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.31","rise":"-2.60%","time":"01:35","volumn":"58.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.51","rise":"-2.29%","time":"01:40","volumn":"54.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.58","rise":"-2.18%","time":"01:45","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.52","rise":"-2.28%","time":"01:50","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.52","rise":"-2.28%","time":"01:55","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.53","rise":"-2.26%","time":"02:00","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.54","rise":"-2.25%","time":"02:05","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.85","rise":"-1.77%","time":"02:10","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.67","rise":"-2.05%","time":"02:15","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.57","rise":"-2.20%","time":"02:20","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.46","rise":"-2.37%","time":"02:25","volumn":"41.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.48","rise":"-2.34%","time":"02:30","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.56","rise":"-2.22%","time":"02:35","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.59","rise":"-2.17%","time":"02:40","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.61","rise":"-2.14%","time":"02:45","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.54","rise":"-2.25%","time":"02:50","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.73","rise":"-1.95%","time":"02:55","volumn":"57.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.74","rise":"-1.94%","time":"03:00","volumn":"51.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.64","rise":"-2.09%","time":"03:05","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.66","rise":"-2.07%","time":"03:10","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.63","rise":"-2.11%","time":"03:15","volumn":"89.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.60","rise":"-2.15%","time":"03:20","volumn":"438.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.70","rise":"-2.00%","time":"03:25","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.71","rise":"-1.98%","time":"03:30","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.55","rise":"-2.23%","time":"03:35","volumn":"48.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.56","rise":"-2.22%","time":"03:40","volumn":"63.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.55","rise":"-2.23%","time":"03:45","volumn":"41.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.59","rise":"-2.17%","time":"03:50","volumn":"78.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.63","rise":"-2.10%","time":"03:55","volumn":"129.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.52","rise":"-2.28%","time":"04:00","volumn":"346.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.26","rise":"-1.14%","time":"21:35","volumn":"102.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.23","rise":"-1.18%","time":"21:40","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.24","rise":"-1.17%","time":"21:45","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.25","rise":"-1.15%","time":"21:50","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.31","rise":"-1.06%","time":"21:55","volumn":"34.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.31","rise":"-1.06%","time":"22:00","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.14","rise":"-1.32%","time":"22:05","volumn":"42.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.19","rise":"-1.25%","time":"22:10","volumn":"48.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.18","rise":"-1.26%","time":"22:15","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.05","rise":"-1.46%","time":"22:20","volumn":"21.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.10","rise":"-1.38%","time":"22:25","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.10","rise":"-1.38%","time":"22:30","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.10","rise":"-1.38%","time":"22:35","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.08","rise":"-1.42%","time":"22:40","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.05","rise":"-1.46%","time":"22:45","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.04","rise":"-1.48%","time":"22:50","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.07","rise":"-1.43%","time":"22:55","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.07","rise":"-1.43%","time":"23:00","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.07","rise":"-1.43%","time":"23:05","volumn":"4.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.13","rise":"-1.34%","time":"23:10","volumn":"40.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.25","rise":"-1.16%","time":"23:15","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.18","rise":"-1.26%","time":"23:20","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.07","rise":"-1.43%","time":"23:25","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.04","rise":"-1.47%","time":"23:30","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.05","rise":"-1.46%","time":"23:35","volumn":"150.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.13","rise":"-1.34%","time":"23:40","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.19","rise":"-1.25%","time":"23:45","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.16","rise":"-1.30%","time":"23:50","volumn":"104.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.10","rise":"-1.39%","time":"23:55","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.15","rise":"-1.30%","time":"00:00","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.10","rise":"-1.38%","time":"00:05","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.11","rise":"-1.37%","time":"00:10","volumn":"65.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.16","rise":"-1.30%","time":"00:15","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.17","rise":"-1.28%","time":"00:20","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.18","rise":"-1.27%","time":"00:25","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.19","rise":"-1.25%","time":"00:30","volumn":"25.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.13","rise":"-1.34%","time":"00:35","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.11","rise":"-1.38%","time":"00:40","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.11","rise":"-1.38%","time":"00:45","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.17","rise":"-1.28%","time":"00:50","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.15","rise":"-1.31%","time":"00:55","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.17","rise":"-1.28%","time":"01:00","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.19","rise":"-1.24%","time":"01:05","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.22","rise":"-1.19%","time":"01:10","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.25","rise":"-1.15%","time":"01:15","volumn":"60.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.33","rise":"-1.04%","time":"01:20","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.33","rise":"-1.04%","time":"01:25","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.42","rise":"-0.90%","time":"01:30","volumn":"22.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.36","rise":"-0.98%","time":"01:35","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.35","rise":"-1.01%","time":"01:40","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.37","rise":"-0.97%","time":"01:45","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.34","rise":"-1.02%","time":"01:50","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.47","rise":"-0.82%","time":"01:55","volumn":"34.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.48","rise":"-0.79%","time":"02:00","volumn":"6.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.49","rise":"-0.78%","time":"02:05","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.53","rise":"-0.72%","time":"02:10","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.53","rise":"-0.72%","time":"02:15","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.55","rise":"-0.69%","time":"02:20","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.47","rise":"-0.82%","time":"02:25","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.50","rise":"-0.78%","time":"02:30","volumn":"27.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.53","rise":"-0.72%","time":"02:35","volumn":"3.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.58","rise":"-0.64%","time":"02:40","volumn":"84.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.67","rise":"-0.51%","time":"02:45","volumn":"34.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.61","rise":"-0.59%","time":"02:50","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.52","rise":"-0.74%","time":"02:55","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.55","rise":"-0.69%","time":"03:00","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.50","rise":"-0.77%","time":"03:05","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.49","rise":"-0.78%","time":"03:10","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.45","rise":"-0.85%","time":"03:15","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.47","rise":"-0.82%","time":"03:20","volumn":"35.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.50","rise":"-0.77%","time":"03:25","volumn":"46.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.45","rise":"-0.84%","time":"03:30","volumn":"53.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.49","rise":"-0.78%","time":"03:35","volumn":"51.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.43","rise":"-0.88%","time":"03:40","volumn":"59.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.52","rise":"-0.74%","time":"03:45","volumn":"88.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.56","rise":"-0.68%","time":"03:50","volumn":"106.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.60","rise":"-0.62%","time":"03:55","volumn":"156.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.59","rise":"-0.63%","time":"04:00","volumn":"417.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.88","ratio":"0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.45","ratio":"-0.22%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"423.41","ratio":"-0.57%"}],"marketCapitalization":"486.84\u4ebf","maxPrice":"65.47","minPrice":"64.93","monthlyTendency":{"cx":{"o":["2024\/03\/20","2024\/04\/17"]},"cy":{"o":["68.53","67.28","66.03","64.77","63.52"]},"cyrate":{"o":["-0.45%","-2.17%","-3.88%","-5.60%","-7.31%"]},"p":[{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"68.53","rise":"0","time":"03\/20","volumn":"2838.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"67.92","rise":"-0.89%","time":"03\/21","volumn":"3110.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.00","rise":"-0.77%","time":"03\/22","volumn":"2175.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.98","rise":"-0.80%","time":"03\/25","volumn":"4790.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.15","rise":"-2.01%","time":"03\/26","volumn":"3725.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.83","rise":"-1.02%","time":"03\/27","volumn":"3022.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.22","rise":"-0.45%","time":"03\/28","volumn":"2799.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"67.83","rise":"-1.02%","time":"04\/01","volumn":"2328.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"68.02","rise":"-0.74%","time":"04\/02","volumn":"3209.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"68.16","rise":"-0.54%","time":"04\/03","volumn":"2473.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"68.21","rise":"-0.47%","time":"04\/04","volumn":"2331.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"66.33","rise":"-3.21%","time":"04\/05","volumn":"4047.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"66.56","rise":"-2.87%","time":"04\/08","volumn":"4144.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"66.77","rise":"-2.57%","time":"04\/09","volumn":"2152.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"64.87","rise":"-5.34%","time":"04\/10","volumn":"2940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"64.66","rise":"-5.65%","time":"04\/11","volumn":"2462.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.00","rise":"-5.15%","time":"04\/12","volumn":"4377.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.51","rise":"-5.87%","time":"04\/15","volumn":"3121.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.52","rise":"-7.31%","time":"04\/16","volumn":"4495.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.59","rise":"-5.75%","time":"04\/17","volumn":"2864.00"}],"points":"20"},"open":"65.21","priceChangeRatio":"1.32%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f1\u56fd\u56fd\u5bb6\u7535\u7f51\u516c\u53f8","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["65.44","65.31","65.19","65.06","64.93"]},"cyrate":{"o":["1.32%","1.12%","0.92%","0.72%","0.53%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.17","rise":"0.90%","time":"21:31","volumn":"103.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.30","rise":"1.10%","time":"21:32","volumn":"178.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.29","rise":"1.08%","time":"21:33","volumn":"203.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.36","rise":"1.19%","time":"21:34","volumn":"245.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.26","rise":"1.04%","time":"21:35","volumn":"249.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.24","rise":"1.01%","time":"21:36","volumn":"262.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.21","rise":"0.96%","time":"21:37","volumn":"268.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.13","rise":"0.84%","time":"21:38","volumn":"288.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.21","rise":"0.96%","time":"21:39","volumn":"303.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.24","rise":"1.01%","time":"21:40","volumn":"316.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.24","rise":"1.01%","time":"21:41","volumn":"317.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.09","rise":"0.77%","time":"21:42","volumn":"368.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.07","rise":"0.74%","time":"21:43","volumn":"393.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.04","rise":"0.70%","time":"21:44","volumn":"444.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.99","rise":"0.62%","time":"21:45","volumn":"464.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.99","rise":"0.62%","time":"21:46","volumn":"469.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.94","rise":"0.54%","time":"21:47","volumn":"472.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.05","rise":"0.70%","time":"21:48","volumn":"475.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.02","rise":"0.67%","time":"21:49","volumn":"477.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.05","rise":"0.71%","time":"21:50","volumn":"479.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.11","rise":"0.81%","time":"21:51","volumn":"486.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.11","rise":"0.81%","time":"21:52","volumn":"492.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.11","rise":"0.81%","time":"21:53","volumn":"496.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.04","rise":"0.70%","time":"21:54","volumn":"499.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.07","rise":"0.74%","time":"21:55","volumn":"509.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.07","rise":"0.74%","time":"21:56","volumn":"519.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.07","rise":"0.74%","time":"21:57","volumn":"527.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.06","rise":"0.73%","time":"21:58","volumn":"530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.06","rise":"0.73%","time":"21:59","volumn":"530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.04","rise":"0.70%","time":"22:00","volumn":"547.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.06","rise":"0.74%","time":"22:01","volumn":"560.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.05","rise":"0.71%","time":"22:02","volumn":"566.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.06","rise":"0.72%","time":"22:03","volumn":"569.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.03","rise":"0.69%","time":"22:04","volumn":"575.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.03","rise":"0.69%","time":"22:05","volumn":"578.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.07","rise":"0.74%","time":"22:06","volumn":"600.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.07","rise":"0.74%","time":"22:07","volumn":"600.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.09","rise":"0.77%","time":"22:08","volumn":"603.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.09","rise":"0.77%","time":"22:09","volumn":"606.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.05","rise":"0.71%","time":"22:10","volumn":"646.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.10","rise":"0.79%","time":"22:11","volumn":"649.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.10","rise":"0.79%","time":"22:12","volumn":"651.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.10","rise":"0.79%","time":"22:13","volumn":"651.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.09","rise":"0.77%","time":"22:14","volumn":"665.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.11","rise":"0.81%","time":"22:15","volumn":"666.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.10","rise":"0.79%","time":"22:16","volumn":"670.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.10","rise":"0.79%","time":"22:17","volumn":"671.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.10","rise":"0.79%","time":"22:18","volumn":"710.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.09","rise":"0.78%","time":"22:19","volumn":"717.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.09","rise":"0.78%","time":"22:20","volumn":"717.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.09","rise":"0.78%","time":"22:21","volumn":"719.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.09","rise":"0.78%","time":"22:22","volumn":"719.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.07","rise":"0.74%","time":"22:23","volumn":"728.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.07","rise":"0.74%","time":"22:24","volumn":"732.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.07","rise":"0.74%","time":"22:25","volumn":"734.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.01","rise":"0.66%","time":"22:26","volumn":"742.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.04","rise":"0.70%","time":"22:27","volumn":"747.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.05","rise":"0.71%","time":"22:28","volumn":"785.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.03","rise":"0.68%","time":"22:29","volumn":"794.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.03","rise":"0.68%","time":"22:30","volumn":"799.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.03","rise":"0.68%","time":"22:31","volumn":"802.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.03","rise":"0.68%","time":"22:32","volumn":"804.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.99","rise":"0.62%","time":"22:33","volumn":"818.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.99","rise":"0.62%","time":"22:34","volumn":"821.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.99","rise":"0.62%","time":"22:35","volumn":"834.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.99","rise":"0.62%","time":"22:36","volumn":"834.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.07","rise":"0.74%","time":"22:37","volumn":"837.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.06","rise":"0.73%","time":"22:38","volumn":"845.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.06","rise":"0.73%","time":"22:39","volumn":"850.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.06","rise":"0.73%","time":"22:40","volumn":"851.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.06","rise":"0.73%","time":"22:41","volumn":"853.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.06","rise":"0.73%","time":"22:42","volumn":"854.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.02","rise":"0.67%","time":"22:43","volumn":"859.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.04","rise":"0.70%","time":"22:44","volumn":"873.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.04","rise":"0.70%","time":"22:45","volumn":"875.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.04","rise":"0.70%","time":"22:46","volumn":"880.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.04","rise":"0.70%","time":"22:47","volumn":"883.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.93","rise":"0.53%","time":"22:48","volumn":"890.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.93","rise":"0.53%","time":"22:49","volumn":"890.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.93","rise":"0.53%","time":"22:50","volumn":"894.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"64.96","rise":"0.57%","time":"22:51","volumn":"897.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.00","rise":"0.63%","time":"22:52","volumn":"901.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.00","rise":"0.63%","time":"22:53","volumn":"901.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.00","rise":"0.63%","time":"22:54","volumn":"903.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.00","rise":"0.63%","time":"22:55","volumn":"903.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.04","rise":"0.70%","time":"22:56","volumn":"906.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.05","rise":"0.71%","time":"22:57","volumn":"924.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.06","rise":"0.73%","time":"22:58","volumn":"927.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.07","rise":"0.74%","time":"22:59","volumn":"931.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.05","rise":"0.71%","time":"23:00","volumn":"937.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.06","rise":"0.73%","time":"23:01","volumn":"939.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.06","rise":"0.73%","time":"23:02","volumn":"939.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.06","rise":"0.73%","time":"23:03","volumn":"940.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.12","rise":"0.82%","time":"23:04","volumn":"942.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.12","rise":"0.82%","time":"23:05","volumn":"942.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.12","rise":"0.82%","time":"23:06","volumn":"947.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.12","rise":"0.82%","time":"23:07","volumn":"949.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.16","rise":"0.88%","time":"23:08","volumn":"954.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.16","rise":"0.88%","time":"23:09","volumn":"955.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.16","rise":"0.88%","time":"23:10","volumn":"956.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.19","rise":"0.93%","time":"23:11","volumn":"957.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.18","rise":"0.92%","time":"23:12","volumn":"964.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.18","rise":"0.92%","time":"23:13","volumn":"974.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.20","rise":"0.95%","time":"23:14","volumn":"979.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.17","rise":"0.89%","time":"23:15","volumn":"982.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.16","rise":"0.88%","time":"23:16","volumn":"1000.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.16","rise":"0.88%","time":"23:17","volumn":"1002.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.19","rise":"0.93%","time":"23:18","volumn":"1007.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.19","rise":"0.93%","time":"23:19","volumn":"1008.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.16","rise":"0.88%","time":"23:20","volumn":"1009.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.16","rise":"0.88%","time":"23:21","volumn":"1013.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.24","rise":"1.01%","time":"23:22","volumn":"1017.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.25","rise":"1.03%","time":"23:23","volumn":"1019.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.28","rise":"1.07%","time":"23:24","volumn":"1022.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.28","rise":"1.07%","time":"23:25","volumn":"1022.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.31","rise":"1.11%","time":"23:26","volumn":"1030.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.31","rise":"1.11%","time":"23:27","volumn":"1031.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.36","rise":"1.19%","time":"23:28","volumn":"1033.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.35","rise":"1.18%","time":"23:29","volumn":"1039.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.34","rise":"1.16%","time":"23:30","volumn":"1063.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.30","rise":"1.10%","time":"23:31","volumn":"1080.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.30","rise":"1.10%","time":"23:32","volumn":"1083.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.30","rise":"1.10%","time":"23:33","volumn":"1085.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.30","rise":"1.10%","time":"23:34","volumn":"1101.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.25","rise":"1.02%","time":"23:35","volumn":"1192.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.27","rise":"1.05%","time":"23:36","volumn":"1287.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.29","rise":"1.08%","time":"23:37","volumn":"1289.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.29","rise":"1.08%","time":"23:38","volumn":"1290.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.29","rise":"1.08%","time":"23:39","volumn":"1290.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.29","rise":"1.08%","time":"23:40","volumn":"1293.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.26","rise":"1.04%","time":"23:41","volumn":"1305.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.26","rise":"1.04%","time":"23:42","volumn":"1306.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.26","rise":"1.04%","time":"23:43","volumn":"1307.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.28","rise":"1.07%","time":"23:44","volumn":"1309.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.23","rise":"0.99%","time":"23:45","volumn":"1311.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.22","rise":"0.98%","time":"23:46","volumn":"1315.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.22","rise":"0.98%","time":"23:47","volumn":"1316.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.22","rise":"0.98%","time":"23:48","volumn":"1318.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.28","rise":"1.07%","time":"23:49","volumn":"1327.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.28","rise":"1.07%","time":"23:50","volumn":"1328.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.28","rise":"1.07%","time":"23:51","volumn":"1328.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.28","rise":"1.07%","time":"23:52","volumn":"1328.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.25","rise":"1.02%","time":"23:53","volumn":"1332.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.25","rise":"1.02%","time":"23:54","volumn":"1332.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.25","rise":"1.02%","time":"23:55","volumn":"1333.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.25","rise":"1.02%","time":"23:56","volumn":"1337.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.25","rise":"1.02%","time":"23:57","volumn":"1338.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.24","rise":"1.01%","time":"23:58","volumn":"1343.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.26","rise":"1.04%","time":"23:59","volumn":"1368.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.25","rise":"1.03%","time":"00:00","volumn":"1376.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.26","rise":"1.04%","time":"00:01","volumn":"1379.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.26","rise":"1.04%","time":"00:02","volumn":"1384.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.27","rise":"1.05%","time":"00:03","volumn":"1389.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.28","rise":"1.06%","time":"00:04","volumn":"1390.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.26","rise":"1.04%","time":"00:05","volumn":"1399.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.26","rise":"1.04%","time":"00:06","volumn":"1401.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.26","rise":"1.04%","time":"00:07","volumn":"1403.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.89%","time":"00:08","volumn":"1405.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.89%","time":"00:09","volumn":"1407.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.16","rise":"0.87%","time":"00:10","volumn":"1417.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.16","rise":"0.88%","time":"00:11","volumn":"1419.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.16","rise":"0.88%","time":"00:12","volumn":"1420.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.20","rise":"0.94%","time":"00:13","volumn":"1421.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.20","rise":"0.94%","time":"00:14","volumn":"1423.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.20","rise":"0.94%","time":"00:15","volumn":"1424.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.20","rise":"0.94%","time":"00:16","volumn":"1424.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.16","rise":"0.88%","time":"00:17","volumn":"1432.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.16","rise":"0.88%","time":"00:18","volumn":"1437.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.18","rise":"0.91%","time":"00:19","volumn":"1442.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.18","rise":"0.91%","time":"00:20","volumn":"1443.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.18","rise":"0.91%","time":"00:21","volumn":"1443.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.18","rise":"0.91%","time":"00:22","volumn":"1443.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.18","rise":"0.91%","time":"00:23","volumn":"1443.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.18","rise":"0.91%","time":"00:24","volumn":"1444.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.16","rise":"0.88%","time":"00:25","volumn":"1456.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.91%","time":"00:26","volumn":"1474.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.91%","time":"00:27","volumn":"1474.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.89%","time":"00:28","volumn":"1482.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.89%","time":"00:29","volumn":"1482.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.89%","time":"00:30","volumn":"1483.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.90%","time":"00:31","volumn":"1487.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.16","rise":"0.88%","time":"00:32","volumn":"1491.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.16","rise":"0.87%","time":"00:33","volumn":"1503.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.90%","time":"00:34","volumn":"1504.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"0.73%","time":"00:35","volumn":"1513.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"0.73%","time":"00:36","volumn":"1514.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.14","rise":"0.85%","time":"00:37","volumn":"1527.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.14","rise":"0.85%","time":"00:38","volumn":"1528.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.14","rise":"0.85%","time":"00:39","volumn":"1528.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.14","rise":"0.85%","time":"00:40","volumn":"1529.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.13","rise":"0.84%","time":"00:41","volumn":"1532.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.13","rise":"0.84%","time":"00:42","volumn":"1534.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.07","rise":"0.74%","time":"00:43","volumn":"1535.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.07","rise":"0.74%","time":"00:44","volumn":"1535.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.08","rise":"0.76%","time":"00:45","volumn":"1541.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.08","rise":"0.76%","time":"00:46","volumn":"1541.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"0.73%","time":"00:47","volumn":"1546.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.08","rise":"0.76%","time":"00:48","volumn":"1554.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"0.72%","time":"00:49","volumn":"1627.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"0.72%","time":"00:50","volumn":"1630.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.03","rise":"0.67%","time":"00:51","volumn":"1633.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.05","rise":"0.71%","time":"00:52","volumn":"1693.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.03","rise":"0.68%","time":"00:53","volumn":"1700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.03","rise":"0.68%","time":"00:54","volumn":"1712.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.03","rise":"0.68%","time":"00:55","volumn":"1713.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.03","rise":"0.68%","time":"00:56","volumn":"1715.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.03","rise":"0.68%","time":"00:57","volumn":"1718.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.03","rise":"0.68%","time":"00:58","volumn":"1724.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.02","rise":"0.67%","time":"00:59","volumn":"1738.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.02","rise":"0.67%","time":"01:00","volumn":"1741.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.01","rise":"0.65%","time":"01:01","volumn":"1742.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.05","rise":"0.71%","time":"01:02","volumn":"1751.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.05","rise":"0.71%","time":"01:03","volumn":"1756.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.05","rise":"0.71%","time":"01:04","volumn":"1756.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.07","rise":"0.74%","time":"01:05","volumn":"1760.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.07","rise":"0.74%","time":"01:06","volumn":"1761.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.07","rise":"0.74%","time":"01:07","volumn":"1763.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.05","rise":"0.71%","time":"01:08","volumn":"1767.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.05","rise":"0.71%","time":"01:09","volumn":"1767.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.05","rise":"0.71%","time":"01:10","volumn":"1768.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.08","rise":"0.76%","time":"01:11","volumn":"1774.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.08","rise":"0.76%","time":"01:12","volumn":"1774.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.08","rise":"0.76%","time":"01:13","volumn":"1775.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.09","rise":"0.77%","time":"01:14","volumn":"1781.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.08","rise":"0.76%","time":"01:15","volumn":"1789.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.08","rise":"0.76%","time":"01:16","volumn":"1793.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"0.73%","time":"01:17","volumn":"1797.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.02","rise":"0.67%","time":"01:18","volumn":"1803.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.01","rise":"0.65%","time":"01:19","volumn":"1806.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.01","rise":"0.65%","time":"01:20","volumn":"1807.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.01","rise":"0.65%","time":"01:21","volumn":"1809.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"0.72%","time":"01:22","volumn":"1812.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"0.74%","time":"01:23","volumn":"1820.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.07","rise":"0.74%","time":"01:24","volumn":"1828.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.03","rise":"0.68%","time":"01:25","volumn":"1833.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.01","rise":"0.65%","time":"01:26","volumn":"1841.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.07","rise":"0.74%","time":"01:27","volumn":"1844.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.07","rise":"0.74%","time":"01:28","volumn":"1846.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.07","rise":"0.74%","time":"01:29","volumn":"1850.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.12","rise":"0.82%","time":"01:30","volumn":"1853.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.12","rise":"0.82%","time":"01:31","volumn":"1855.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.12","rise":"0.82%","time":"01:32","volumn":"1855.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.11","rise":"0.81%","time":"01:33","volumn":"1858.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.11","rise":"0.81%","time":"01:34","volumn":"1859.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.11","rise":"0.81%","time":"01:35","volumn":"1859.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.15","rise":"0.87%","time":"01:36","volumn":"1868.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.15","rise":"0.87%","time":"01:37","volumn":"1868.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.10","rise":"0.79%","time":"01:38","volumn":"1873.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.10","rise":"0.79%","time":"01:39","volumn":"1876.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.10","rise":"0.79%","time":"01:40","volumn":"1876.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.11","rise":"0.81%","time":"01:41","volumn":"1877.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.07","rise":"0.74%","time":"01:42","volumn":"1897.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"0.73%","time":"01:43","volumn":"1899.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"0.73%","time":"01:44","volumn":"1902.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"0.73%","time":"01:45","volumn":"1902.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"0.73%","time":"01:46","volumn":"1903.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"0.73%","time":"01:47","volumn":"1903.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"0.73%","time":"01:48","volumn":"1906.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"0.73%","time":"01:49","volumn":"1913.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.06","rise":"0.73%","time":"01:50","volumn":"1915.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.11","rise":"0.81%","time":"01:51","volumn":"1924.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.11","rise":"0.81%","time":"01:52","volumn":"1925.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.11","rise":"0.81%","time":"01:53","volumn":"1925.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.13","rise":"0.84%","time":"01:54","volumn":"1930.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.11","rise":"0.81%","time":"01:55","volumn":"1936.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.15","rise":"0.86%","time":"01:56","volumn":"1942.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.12","rise":"0.82%","time":"01:57","volumn":"1944.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.13","rise":"0.84%","time":"01:58","volumn":"1947.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.13","rise":"0.84%","time":"01:59","volumn":"1971.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.16","rise":"0.88%","time":"02:00","volumn":"1981.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.15","rise":"0.87%","time":"02:01","volumn":"1992.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.15","rise":"0.87%","time":"02:02","volumn":"1996.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.15","rise":"0.87%","time":"02:03","volumn":"1999.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.90%","time":"02:04","volumn":"2003.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.90%","time":"02:05","volumn":"2003.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.10","rise":"0.79%","time":"02:06","volumn":"2014.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.10","rise":"0.79%","time":"02:07","volumn":"2014.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.14","rise":"0.85%","time":"02:08","volumn":"2017.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.14","rise":"0.85%","time":"02:09","volumn":"2021.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.12","rise":"0.82%","time":"02:10","volumn":"2023.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.12","rise":"0.82%","time":"02:11","volumn":"2023.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.12","rise":"0.82%","time":"02:12","volumn":"2034.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.11","rise":"0.81%","time":"02:13","volumn":"2049.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.14","rise":"0.85%","time":"02:14","volumn":"2055.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.11","rise":"0.81%","time":"02:15","volumn":"2067.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.10","rise":"0.79%","time":"02:16","volumn":"2069.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.16","rise":"0.88%","time":"02:17","volumn":"2078.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.89%","time":"02:18","volumn":"2080.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.89%","time":"02:19","volumn":"2081.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.90%","time":"02:20","volumn":"2085.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.90%","time":"02:21","volumn":"2086.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.91%","time":"02:22","volumn":"2089.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.91%","time":"02:23","volumn":"2095.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.23","rise":"0.99%","time":"02:24","volumn":"2098.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.23","rise":"0.99%","time":"02:25","volumn":"2106.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.23","rise":"0.99%","time":"02:26","volumn":"2107.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.23","rise":"0.99%","time":"02:27","volumn":"2111.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.24","rise":"1.00%","time":"02:28","volumn":"2118.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.21","rise":"0.96%","time":"02:29","volumn":"2120.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.18","rise":"0.91%","time":"02:30","volumn":"2126.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.20","rise":"0.94%","time":"02:31","volumn":"2132.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.90%","time":"02:32","volumn":"2134.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.18","rise":"0.91%","time":"02:33","volumn":"2136.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.19","rise":"0.93%","time":"02:34","volumn":"2140.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.16","rise":"0.88%","time":"02:35","volumn":"2143.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.17","rise":"0.90%","time":"02:36","volumn":"2147.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.19","rise":"0.93%","time":"02:37","volumn":"2149.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.19","rise":"0.93%","time":"02:38","volumn":"2150.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.22","rise":"0.98%","time":"02:39","volumn":"2152.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.19","rise":"0.93%","time":"02:40","volumn":"2153.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.19","rise":"0.93%","time":"02:41","volumn":"2153.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.25","rise":"1.02%","time":"02:42","volumn":"2156.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.25","rise":"1.02%","time":"02:43","volumn":"2157.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.24","rise":"1.01%","time":"02:44","volumn":"2177.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.27","rise":"1.05%","time":"02:45","volumn":"2188.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.27","rise":"1.05%","time":"02:46","volumn":"2188.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.29","rise":"1.08%","time":"02:47","volumn":"2197.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.26","rise":"1.04%","time":"02:48","volumn":"2202.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.27","rise":"1.05%","time":"02:49","volumn":"2204.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.23","rise":"0.99%","time":"02:50","volumn":"2221.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.24","rise":"1.01%","time":"02:51","volumn":"2225.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.26","rise":"1.04%","time":"02:52","volumn":"2228.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.27","rise":"1.05%","time":"02:53","volumn":"2231.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.23","rise":"0.99%","time":"02:54","volumn":"2251.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.22","rise":"0.98%","time":"02:55","volumn":"2252.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.22","rise":"0.97%","time":"02:56","volumn":"2253.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.24","rise":"1.01%","time":"02:57","volumn":"2257.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.25","rise":"1.01%","time":"02:58","volumn":"2261.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.27","rise":"1.05%","time":"02:59","volumn":"2264.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.26","rise":"1.04%","time":"03:00","volumn":"2265.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.24","rise":"1.01%","time":"03:01","volumn":"2270.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.23","rise":"0.99%","time":"03:02","volumn":"2273.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.30","rise":"1.10%","time":"03:03","volumn":"2286.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.29","rise":"1.08%","time":"03:04","volumn":"2294.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.27","rise":"1.05%","time":"03:05","volumn":"2296.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.29","rise":"1.08%","time":"03:06","volumn":"2301.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.29","rise":"1.08%","time":"03:07","volumn":"2302.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.32","rise":"1.13%","time":"03:08","volumn":"2304.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.28","rise":"1.06%","time":"03:09","volumn":"2315.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.27","rise":"1.06%","time":"03:10","volumn":"2321.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.27","rise":"1.06%","time":"03:11","volumn":"2322.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.26","rise":"1.04%","time":"03:12","volumn":"2331.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.26","rise":"1.04%","time":"03:13","volumn":"2332.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.28","rise":"1.08%","time":"03:14","volumn":"2334.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.30","rise":"1.10%","time":"03:15","volumn":"2340.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.29","rise":"1.08%","time":"03:16","volumn":"2346.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.28","rise":"1.07%","time":"03:17","volumn":"2349.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.28","rise":"1.07%","time":"03:18","volumn":"2351.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.28","rise":"1.07%","time":"03:19","volumn":"2365.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.29","rise":"1.08%","time":"03:20","volumn":"2382.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.29","rise":"1.08%","time":"03:21","volumn":"2390.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.28","rise":"1.07%","time":"03:22","volumn":"2392.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.28","rise":"1.07%","time":"03:23","volumn":"2402.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.29","rise":"1.08%","time":"03:24","volumn":"2406.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.33","rise":"1.15%","time":"03:25","volumn":"2421.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.28","rise":"1.07%","time":"03:26","volumn":"2431.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.31","rise":"1.11%","time":"03:27","volumn":"2446.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.32","rise":"1.13%","time":"03:28","volumn":"2448.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.32","rise":"1.13%","time":"03:29","volumn":"2448.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.30","rise":"1.10%","time":"03:30","volumn":"2453.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.31","rise":"1.11%","time":"03:31","volumn":"2468.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.33","rise":"1.15%","time":"03:32","volumn":"2473.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.29","rise":"1.09%","time":"03:33","volumn":"2481.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.32","rise":"1.13%","time":"03:34","volumn":"2484.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.32","rise":"1.13%","time":"03:35","volumn":"2496.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.34","rise":"1.16%","time":"03:36","volumn":"2549.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.34","rise":"1.16%","time":"03:37","volumn":"2561.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.30","rise":"1.10%","time":"03:38","volumn":"2597.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.30","rise":"1.09%","time":"03:39","volumn":"2601.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.30","rise":"1.10%","time":"03:40","volumn":"2619.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.29","rise":"1.08%","time":"03:41","volumn":"2626.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.29","rise":"1.08%","time":"03:42","volumn":"2640.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.30","rise":"1.09%","time":"03:43","volumn":"2652.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.30","rise":"1.10%","time":"03:44","volumn":"2690.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.28","rise":"1.07%","time":"03:45","volumn":"2703.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.28","rise":"1.07%","time":"03:46","volumn":"2746.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.35","rise":"1.18%","time":"03:47","volumn":"2771.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.34","rise":"1.16%","time":"03:48","volumn":"2795.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.39","rise":"1.24%","time":"03:49","volumn":"2810.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.39","rise":"1.24%","time":"03:50","volumn":"2836.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.42","rise":"1.29%","time":"03:51","volumn":"2866.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.44","rise":"1.32%","time":"03:52","volumn":"2898.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.42","rise":"1.29%","time":"03:53","volumn":"2920.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.43","rise":"1.30%","time":"03:54","volumn":"2958.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.40","rise":"1.25%","time":"03:55","volumn":"2970.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.43","rise":"1.30%","time":"03:56","volumn":"3023.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.44","rise":"1.32%","time":"03:57","volumn":"3098.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.44","rise":"1.32%","time":"03:58","volumn":"3131.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.42","rise":"1.29%","time":"03:59","volumn":"3186.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.44","rise":"1.32%","time":"04:00","volumn":"3479.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f1\u56fd\u56fd\u5bb6\u7535\u7f51\u516c\u53f8[NGG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NGG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NGG.html?from=360search","volume":"34.79\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/04","2024\/04\/17"]},"cy":{"o":["70.68","67.10","63.52","59.94","56.36"]},"cyrate":{"o":["1.90%","-3.26%","-8.42%","-13.59%","-18.75%"]},"p":[{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"69.36","rise":"0","time":"05\/04","volumn":"3326.00"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"69.70","rise":"0.49%","time":"05\/05","volumn":"2751.00"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"69.39","rise":"0.04%","time":"05\/08","volumn":"1582.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"69.56","rise":"0.29%","time":"05\/09","volumn":"4348.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"69.96","rise":"0.86%","time":"05\/10","volumn":"4836.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"69.20","rise":"-0.23%","time":"05\/11","volumn":"5985.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"70.68","rise":"1.90%","time":"05\/12","volumn":"1.87\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"70.01","rise":"0.94%","time":"05\/15","volumn":"7549.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"69.30","rise":"-0.09%","time":"05\/16","volumn":"3775.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"68.90","rise":"-0.66%","time":"05\/17","volumn":"4854.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"65.68","rise":"-5.31%","time":"05\/18","volumn":"5793.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"65.78","rise":"-5.16%","time":"05\/19","volumn":"4320.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"65.88","rise":"-5.02%","time":"05\/22","volumn":"2533.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"66.06","rise":"-4.76%","time":"05\/23","volumn":"2734.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"64.86","rise":"-6.49%","time":"05\/24","volumn":"3017.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"64.09","rise":"-7.60%","time":"05\/25","volumn":"3586.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"64.66","rise":"-6.78%","time":"05\/26","volumn":"3994.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"65.36","rise":"-5.77%","time":"05\/30","volumn":"4194.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"65.81","rise":"-5.12%","time":"05\/31","volumn":"3553.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"65.94","rise":"-4.94%","time":"06\/01","volumn":"4427.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"65.49","rise":"-5.59%","time":"06\/02","volumn":"6562.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"65.78","rise":"-5.17%","time":"06\/05","volumn":"4642.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"66.12","rise":"-4.68%","time":"06\/06","volumn":"3666.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"65.60","rise":"-5.43%","time":"06\/07","volumn":"3783.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"65.79","rise":"-5.15%","time":"06\/08","volumn":"3756.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"66.07","rise":"-4.75%","time":"06\/09","volumn":"2617.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"65.16","rise":"-6.06%","time":"06\/12","volumn":"3323.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"65.03","rise":"-6.25%","time":"06\/13","volumn":"3250.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"64.86","rise":"-6.49%","time":"06\/14","volumn":"3432.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"66.06","rise":"-4.76%","time":"06\/15","volumn":"2603.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"66.74","rise":"-3.78%","time":"06\/16","volumn":"6095.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"66.64","rise":"-3.93%","time":"06\/20","volumn":"3279.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"66.61","rise":"-3.97%","time":"06\/21","volumn":"2888.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"65.87","rise":"-5.04%","time":"06\/22","volumn":"1995.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"65.38","rise":"-5.74%","time":"06\/23","volumn":"2578.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"65.88","rise":"-5.02%","time":"06\/26","volumn":"2342.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"66.38","rise":"-4.30%","time":"06\/27","volumn":"2063.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"65.88","rise":"-5.02%","time":"06\/28","volumn":"2088.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"65.00","rise":"-6.29%","time":"06\/29","volumn":"2780.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"66.14","rise":"-4.65%","time":"06\/30","volumn":"2412.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"66.41","rise":"-4.26%","time":"07\/03","volumn":"2842.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"65.13","rise":"-6.10%","time":"07\/05","volumn":"5745.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"64.68","rise":"-6.75%","time":"07\/06","volumn":"3422.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"63.80","rise":"-8.02%","time":"07\/07","volumn":"3238.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"63.27","rise":"-8.79%","time":"07\/10","volumn":"2865.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"63.99","rise":"-7.75%","time":"07\/11","volumn":"2630.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"65.38","rise":"-5.74%","time":"07\/12","volumn":"2943.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"66.53","rise":"-4.09%","time":"07\/13","volumn":"2008.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"66.74","rise":"-3.78%","time":"07\/14","volumn":"3470.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"66.40","rise":"-4.27%","time":"07\/17","volumn":"4011.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"65.88","rise":"-5.02%","time":"07\/18","volumn":"2641.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"67.10","rise":"-3.26%","time":"07\/19","volumn":"2555.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"67.69","rise":"-2.41%","time":"07\/20","volumn":"5576.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"67.52","rise":"-2.66%","time":"07\/21","volumn":"3475.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"67.73","rise":"-2.36%","time":"07\/24","volumn":"2567.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"67.41","rise":"-2.82%","time":"07\/25","volumn":"1765.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"67.55","rise":"-2.62%","time":"07\/26","volumn":"2768.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"66.39","rise":"-4.29%","time":"07\/27","volumn":"2017.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.95","rise":"-4.92%","time":"07\/28","volumn":"2545.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"66.19","rise":"-4.58%","time":"07\/31","volumn":"1819.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"64.48","rise":"-7.04%","time":"08\/01","volumn":"4954.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"62.96","rise":"-9.23%","time":"08\/02","volumn":"3046.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"61.50","rise":"-11.34%","time":"08\/03","volumn":"3761.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"61.64","rise":"-11.14%","time":"08\/04","volumn":"3461.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"61.29","rise":"-11.64%","time":"08\/07","volumn":"5151.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"61.99","rise":"-10.63%","time":"08\/08","volumn":"3709.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"61.98","rise":"-10.65%","time":"08\/09","volumn":"6248.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"62.21","rise":"-10.31%","time":"08\/10","volumn":"2764.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"62.22","rise":"-10.30%","time":"08\/11","volumn":"3794.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"61.68","rise":"-11.08%","time":"08\/14","volumn":"2339.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"60.54","rise":"-12.72%","time":"08\/15","volumn":"2318.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"60.39","rise":"-12.94%","time":"08\/16","volumn":"2017.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"59.69","rise":"-13.95%","time":"08\/17","volumn":"2001.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"60.18","rise":"-13.24%","time":"08\/18","volumn":"3110.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"60.03","rise":"-13.46%","time":"08\/21","volumn":"4161.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"59.69","rise":"-13.95%","time":"08\/22","volumn":"3239.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"60.92","rise":"-12.17%","time":"08\/23","volumn":"3224.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"60.47","rise":"-12.82%","time":"08\/24","volumn":"2372.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"60.98","rise":"-12.09%","time":"08\/25","volumn":"2071.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"61.19","rise":"-11.78%","time":"08\/28","volumn":"1939.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"62.16","rise":"-10.39%","time":"08\/29","volumn":"2756.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"62.52","rise":"-9.87%","time":"08\/30","volumn":"3745.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"62.02","rise":"-10.59%","time":"08\/31","volumn":"1850.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"61.71","rise":"-11.03%","time":"09\/01","volumn":"3621.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"60.55","rise":"-12.71%","time":"09\/05","volumn":"2654.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"60.48","rise":"-12.81%","time":"09\/06","volumn":"2052.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"61.72","rise":"-11.02%","time":"09\/07","volumn":"2935.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"61.98","rise":"-10.65%","time":"09\/08","volumn":"2515.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"62.34","rise":"-10.13%","time":"09\/11","volumn":"4819.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"62.17","rise":"-10.37%","time":"09\/12","volumn":"2836.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"62.42","rise":"-10.01%","time":"09\/13","volumn":"2727.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"63.63","rise":"-8.27%","time":"09\/14","volumn":"2650.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"63.04","rise":"-9.12%","time":"09\/15","volumn":"4883.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"62.87","rise":"-9.36%","time":"09\/18","volumn":"2674.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"62.47","rise":"-9.94%","time":"09\/19","volumn":"2619.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"63.42","rise":"-8.57%","time":"09\/20","volumn":"2502.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"62.76","rise":"-9.52%","time":"09\/21","volumn":"2203.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"62.17","rise":"-10.37%","time":"09\/22","volumn":"2418.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.22","rise":"-11.74%","time":"09\/25","volumn":"4240.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"60.36","rise":"-12.98%","time":"09\/26","volumn":"2794.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"59.21","rise":"-14.64%","time":"09\/27","volumn":"3852.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"58.60","rise":"-15.52%","time":"09\/28","volumn":"5437.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"59.44","rise":"-14.31%","time":"09\/29","volumn":"3902.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"57.02","rise":"-17.80%","time":"10\/02","volumn":"4816.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"56.36","rise":"-18.75%","time":"10\/03","volumn":"5797.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"56.96","rise":"-17.88%","time":"10\/04","volumn":"4065.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"57.53","rise":"-17.06%","time":"10\/05","volumn":"4791.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"57.50","rise":"-17.10%","time":"10\/06","volumn":"5201.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"57.95","rise":"-16.46%","time":"10\/09","volumn":"4151.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"59.06","rise":"-14.86%","time":"10\/10","volumn":"3890.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"59.60","rise":"-14.08%","time":"10\/11","volumn":"4397.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"58.29","rise":"-15.97%","time":"10\/12","volumn":"4755.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"59.12","rise":"-14.77%","time":"10\/13","volumn":"3776.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"59.17","rise":"-14.70%","time":"10\/16","volumn":"2649.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"59.01","rise":"-14.93%","time":"10\/17","volumn":"3039.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"58.43","rise":"-15.76%","time":"10\/18","volumn":"3152.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"58.25","rise":"-16.02%","time":"10\/19","volumn":"5769.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"57.71","rise":"-16.80%","time":"10\/20","volumn":"3312.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"57.69","rise":"-16.83%","time":"10\/23","volumn":"3755.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"58.57","rise":"-15.56%","time":"10\/24","volumn":"4134.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"58.42","rise":"-15.78%","time":"10\/25","volumn":"3124.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"59.18","rise":"-14.68%","time":"10\/26","volumn":"4024.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"58.69","rise":"-15.39%","time":"10\/27","volumn":"6566.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"59.03","rise":"-14.90%","time":"10\/30","volumn":"3413.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"58.96","rise":"-15.00%","time":"10\/31","volumn":"3343.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"59.87","rise":"-13.69%","time":"11\/01","volumn":"3870.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"60.59","rise":"-12.65%","time":"11\/02","volumn":"4080.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"60.93","rise":"-12.16%","time":"11\/03","volumn":"4018.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"60.55","rise":"-12.71%","time":"11\/06","volumn":"3058.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"60.30","rise":"-13.07%","time":"11\/07","volumn":"3016.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"59.51","rise":"-14.21%","time":"11\/08","volumn":"3593.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"59.28","rise":"-14.54%","time":"11\/09","volumn":"3624.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"59.79","rise":"-13.80%","time":"11\/10","volumn":"3786.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"59.66","rise":"-13.99%","time":"11\/13","volumn":"4302.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"61.47","rise":"-11.38%","time":"11\/14","volumn":"3095.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"60.78","rise":"-12.38%","time":"11\/15","volumn":"2577.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"62.25","rise":"-10.26%","time":"11\/16","volumn":"3591.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"63.23","rise":"-8.84%","time":"11\/17","volumn":"1.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"64.00","rise":"-7.73%","time":"11\/20","volumn":"1.47\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"64.40","rise":"-7.16%","time":"11\/21","volumn":"1.11\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"64.50","rise":"-7.01%","time":"11\/22","volumn":"4135.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"64.98","rise":"-6.32%","time":"11\/24","volumn":"3697.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"65.41","rise":"-5.70%","time":"11\/27","volumn":"4139.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"65.70","rise":"-5.28%","time":"11\/28","volumn":"5776.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"65.91","rise":"-4.98%","time":"11\/29","volumn":"4345.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"66.01","rise":"-4.84%","time":"11\/30","volumn":"4011.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"66.84","rise":"-3.64%","time":"12\/01","volumn":"4013.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"66.21","rise":"-4.55%","time":"12\/04","volumn":"4550.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"66.24","rise":"-4.50%","time":"12\/05","volumn":"5822.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"67.13","rise":"-3.22%","time":"12\/06","volumn":"3220.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"67.81","rise":"-2.24%","time":"12\/07","volumn":"3611.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"67.47","rise":"-2.73%","time":"12\/08","volumn":"3361.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"67.77","rise":"-2.30%","time":"12\/11","volumn":"4831.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"66.95","rise":"-3.48%","time":"12\/12","volumn":"1.39\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"69.30","rise":"-0.09%","time":"12\/13","volumn":"6157.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"69.29","rise":"-0.11%","time":"12\/14","volumn":"4104.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"67.82","rise":"-2.23%","time":"12\/15","volumn":"4728.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"67.15","rise":"-3.19%","time":"12\/18","volumn":"3568.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"67.81","rise":"-2.24%","time":"12\/19","volumn":"3228.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"67.33","rise":"-2.93%","time":"12\/20","volumn":"3084.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"68.18","rise":"-1.71%","time":"12\/21","volumn":"3673.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"68.62","rise":"-1.07%","time":"12\/22","volumn":"2522.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"68.89","rise":"-0.68%","time":"12\/26","volumn":"1711.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"68.48","rise":"-1.27%","time":"12\/27","volumn":"2764.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"68.21","rise":"-1.66%","time":"12\/28","volumn":"1817.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"67.99","rise":"-1.98%","time":"12\/29","volumn":"1921.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"67.82","rise":"-2.23%","time":"01\/02","volumn":"4542.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"68.38","rise":"-1.42%","time":"01\/03","volumn":"3351.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"68.98","rise":"-0.55%","time":"01\/04","volumn":"5935.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"69.28","rise":"-0.12%","time":"01\/05","volumn":"2915.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"69.17","rise":"-0.28%","time":"01\/08","volumn":"2993.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"68.90","rise":"-0.67%","time":"01\/09","volumn":"3488.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"68.87","rise":"-0.71%","time":"01\/10","volumn":"1686.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"68.29","rise":"-1.55%","time":"01\/11","volumn":"3201.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"68.68","rise":"-0.99%","time":"01\/12","volumn":"2186.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"68.06","rise":"-1.88%","time":"01\/16","volumn":"2711.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"66.23","rise":"-4.52%","time":"01\/17","volumn":"5016.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"65.94","rise":"-4.94%","time":"01\/18","volumn":"3045.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"66.11","rise":"-4.69%","time":"01\/19","volumn":"2728.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"66.38","rise":"-4.30%","time":"01\/22","volumn":"5638.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"66.70","rise":"-3.84%","time":"01\/23","volumn":"2.03\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"66.28","rise":"-4.45%","time":"01\/24","volumn":"1.76\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"66.57","rise":"-4.03%","time":"01\/25","volumn":"2812.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"67.22","rise":"-3.09%","time":"01\/26","volumn":"2606.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"67.53","rise":"-2.64%","time":"01\/29","volumn":"2827.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"67.51","rise":"-2.67%","time":"01\/30","volumn":"1909.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"67.53","rise":"-2.64%","time":"01\/31","volumn":"2322.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"68.58","rise":"-1.13%","time":"02\/01","volumn":"6222.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"66.88","rise":"-3.58%","time":"02\/02","volumn":"2247.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"66.85","rise":"-3.62%","time":"02\/05","volumn":"9854.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"66.57","rise":"-4.03%","time":"02\/06","volumn":"1.43\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"66.46","rise":"-4.19%","time":"02\/07","volumn":"4841.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"64.88","rise":"-6.46%","time":"02\/08","volumn":"4688.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"64.22","rise":"-7.42%","time":"02\/09","volumn":"4286.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"64.58","rise":"-6.90%","time":"02\/12","volumn":"4123.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"63.70","rise":"-8.17%","time":"02\/13","volumn":"2894.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"64.02","rise":"-7.70%","time":"02\/14","volumn":"8966.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"64.80","rise":"-6.58%","time":"02\/15","volumn":"2974.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"65.09","rise":"-6.16%","time":"02\/16","volumn":"2565.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"66.71","rise":"-3.83%","time":"02\/20","volumn":"6477.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"66.68","rise":"-3.87%","time":"02\/21","volumn":"5334.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"66.03","rise":"-4.81%","time":"02\/22","volumn":"3494.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"66.64","rise":"-3.93%","time":"02\/23","volumn":"2408.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"65.66","rise":"-5.34%","time":"02\/26","volumn":"2843.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"66.38","rise":"-4.30%","time":"02\/27","volumn":"2085.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"66.08","rise":"-4.73%","time":"02\/28","volumn":"3762.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"66.66","rise":"-3.90%","time":"02\/29","volumn":"3260.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"66.53","rise":"-4.09%","time":"03\/01","volumn":"2539.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"67.48","rise":"-2.72%","time":"03\/04","volumn":"3753.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"67.75","rise":"-2.33%","time":"03\/05","volumn":"4061.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"68.42","rise":"-1.36%","time":"03\/06","volumn":"2991.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"68.72","rise":"-0.93%","time":"03\/07","volumn":"2661.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"68.80","rise":"-0.81%","time":"03\/08","volumn":"3807.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"68.59","rise":"-1.12%","time":"03\/11","volumn":"2368.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"67.49","rise":"-2.70%","time":"03\/12","volumn":"3335.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"67.60","rise":"-2.54%","time":"03\/13","volumn":"2243.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"67.45","rise":"-2.76%","time":"03\/14","volumn":"2195.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"67.89","rise":"-2.13%","time":"03\/15","volumn":"3686.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"67.21","rise":"-3.11%","time":"03\/18","volumn":"2276.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"67.29","rise":"-2.99%","time":"03\/19","volumn":"1841.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"68.53","rise":"-1.20%","time":"03\/20","volumn":"2838.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"67.92","rise":"-2.08%","time":"03\/21","volumn":"3110.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.00","rise":"-1.97%","time":"03\/22","volumn":"2175.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.98","rise":"-2.00%","time":"03\/25","volumn":"4790.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.15","rise":"-3.19%","time":"03\/26","volumn":"3725.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.83","rise":"-2.21%","time":"03\/27","volumn":"3022.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.22","rise":"-1.65%","time":"03\/28","volumn":"2799.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"67.83","rise":"-2.21%","time":"04\/01","volumn":"2328.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"68.02","rise":"-1.94%","time":"04\/02","volumn":"3209.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"68.16","rise":"-1.74%","time":"04\/03","volumn":"2473.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"68.21","rise":"-1.66%","time":"04\/04","volumn":"2331.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"66.33","rise":"-4.37%","time":"04\/05","volumn":"4047.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"66.56","rise":"-4.04%","time":"04\/08","volumn":"4144.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"66.77","rise":"-3.74%","time":"04\/09","volumn":"2152.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"64.87","rise":"-6.48%","time":"04\/10","volumn":"2940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"64.66","rise":"-6.78%","time":"04\/11","volumn":"2462.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.00","rise":"-6.29%","time":"04\/12","volumn":"4377.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.51","rise":"-7.00%","time":"04\/15","volumn":"3121.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.52","rise":"-8.43%","time":"04\/16","volumn":"4495.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.59","rise":"-6.88%","time":"04\/17","volumn":"2864.00"}],"points":"240"}}