{"amount":"5.24\u4ebf","changeAmount":"0.25","close":"61.70","currentPrice":"61.95","currenttime":"2024-05-31 04:00:41","e":{"@attributes":{"datetime":"2024-05-31 04:00:41","e1":"61.95","e2":"0.25","e3":"(0.41%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/24","05\/25","05\/28","05\/29","05\/30"]},"cy":{"o":["63.00","62.54","62.07","61.61","61.15"]},"cyrate":{"o":["0.41%","-0.33%","-1.07%","-1.81%","-2.55%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.74","rise":"0","time":"02:35","volumn":"465.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.72","rise":"-0.04%","time":"02:40","volumn":"438.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.72","rise":"-0.05%","time":"02:45","volumn":"912.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.75","rise":"0.01%","time":"02:50","volumn":"405.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.80","rise":"0.10%","time":"02:55","volumn":"728.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.80","rise":"0.10%","time":"03:00","volumn":"1046.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.80","rise":"0.09%","time":"03:05","volumn":"461.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.78","rise":"0.06%","time":"03:10","volumn":"438.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.78","rise":"0.06%","time":"03:15","volumn":"417.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.75","rise":"0.01%","time":"03:20","volumn":"716.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.77","rise":"0.05%","time":"03:25","volumn":"584.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.76","rise":"0.02%","time":"03:30","volumn":"503.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.80","rise":"0.08%","time":"03:35","volumn":"691.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.81","rise":"0.11%","time":"03:40","volumn":"963.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.80","rise":"0.08%","time":"03:45","volumn":"1324.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.87","rise":"0.20%","time":"03:50","volumn":"1661.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.88","rise":"0.22%","time":"03:55","volumn":"4514.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"63.00","rise":"0.41%","time":"04:00","volumn":"2.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.41","rise":"-0.53%","time":"21:35","volumn":"4408.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.44","rise":"-0.49%","time":"21:40","volumn":"4990.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.53","rise":"-0.34%","time":"21:45","volumn":"1943.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.61","rise":"-0.22%","time":"21:50","volumn":"1059.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.60","rise":"-0.22%","time":"21:55","volumn":"1019.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.70","rise":"-0.07%","time":"22:00","volumn":"1352.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.64","rise":"-0.17%","time":"22:05","volumn":"1215.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.74","rise":"-0.00%","time":"22:10","volumn":"881.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.82","rise":"0.12%","time":"22:15","volumn":"1277.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.77","rise":"0.04%","time":"22:20","volumn":"1096.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.73","rise":"-0.02%","time":"22:25","volumn":"633.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.67","rise":"-0.12%","time":"22:30","volumn":"813.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.66","rise":"-0.14%","time":"22:35","volumn":"658.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.74","rise":"-0.02%","time":"22:40","volumn":"540.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.72","rise":"-0.04%","time":"22:45","volumn":"561.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.75","rise":"0.01%","time":"22:50","volumn":"510.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.74","rise":"0.00%","time":"22:55","volumn":"515.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.80","rise":"0.10%","time":"23:00","volumn":"454.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.83","rise":"0.14%","time":"23:05","volumn":"613.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.81","rise":"0.10%","time":"23:10","volumn":"772.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.77","rise":"0.04%","time":"23:15","volumn":"398.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.77","rise":"0.03%","time":"23:20","volumn":"446.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.74","rise":"0.00%","time":"23:25","volumn":"429.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.70","rise":"-0.06%","time":"23:30","volumn":"809.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.70","rise":"-0.08%","time":"23:35","volumn":"323.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.73","rise":"-0.03%","time":"23:40","volumn":"560.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.69","rise":"-0.10%","time":"23:45","volumn":"568.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.66","rise":"-0.14%","time":"23:50","volumn":"332.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.68","rise":"-0.10%","time":"23:55","volumn":"410.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.62","rise":"-0.20%","time":"00:00","volumn":"742.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.59","rise":"-0.24%","time":"00:05","volumn":"476.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.59","rise":"-0.24%","time":"00:10","volumn":"320.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.62","rise":"-0.19%","time":"00:15","volumn":"721.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.62","rise":"-0.19%","time":"00:20","volumn":"535.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.59","rise":"-0.24%","time":"00:25","volumn":"502.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.64","rise":"-0.16%","time":"00:30","volumn":"597.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.62","rise":"-0.19%","time":"00:35","volumn":"320.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.62","rise":"-0.19%","time":"00:40","volumn":"679.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.62","rise":"-0.21%","time":"00:45","volumn":"738.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.59","rise":"-0.26%","time":"00:50","volumn":"655.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.53","rise":"-0.33%","time":"00:55","volumn":"532.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.51","rise":"-0.38%","time":"01:00","volumn":"563.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.52","rise":"-0.37%","time":"01:05","volumn":"607.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.50","rise":"-0.39%","time":"01:10","volumn":"405.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.53","rise":"-0.33%","time":"01:15","volumn":"403.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.51","rise":"-0.38%","time":"01:20","volumn":"390.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.49","rise":"-0.41%","time":"01:25","volumn":"529.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.46","rise":"-0.45%","time":"01:30","volumn":"411.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.38","rise":"-0.57%","time":"01:35","volumn":"596.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.33","rise":"-0.66%","time":"01:40","volumn":"805.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.37","rise":"-0.61%","time":"01:45","volumn":"764.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.32","rise":"-0.68%","time":"01:50","volumn":"418.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.30","rise":"-0.72%","time":"01:55","volumn":"722.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.23","rise":"-0.83%","time":"02:00","volumn":"990.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.20","rise":"-0.87%","time":"02:05","volumn":"650.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.21","rise":"-0.85%","time":"02:10","volumn":"735.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.24","rise":"-0.80%","time":"02:15","volumn":"631.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.14","rise":"-0.96%","time":"02:20","volumn":"624.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.17","rise":"-0.91%","time":"02:25","volumn":"669.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.16","rise":"-0.92%","time":"02:30","volumn":"611.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.19","rise":"-0.88%","time":"02:35","volumn":"602.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.17","rise":"-0.92%","time":"02:40","volumn":"874.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.17","rise":"-0.91%","time":"02:45","volumn":"737.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.18","rise":"-0.91%","time":"02:50","volumn":"509.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.16","rise":"-0.94%","time":"02:55","volumn":"766.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.11","rise":"-1.01%","time":"03:00","volumn":"841.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.06","rise":"-1.09%","time":"03:05","volumn":"708.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.07","rise":"-1.08%","time":"03:10","volumn":"778.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.09","rise":"-1.05%","time":"03:15","volumn":"1673.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.15","rise":"-0.95%","time":"03:20","volumn":"1032.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.15","rise":"-0.96%","time":"03:25","volumn":"758.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.14","rise":"-0.96%","time":"03:30","volumn":"1225.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.14","rise":"-0.96%","time":"03:35","volumn":"1492.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.10","rise":"-1.03%","time":"03:40","volumn":"1032.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.12","rise":"-1.00%","time":"03:45","volumn":"1637.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.16","rise":"-0.93%","time":"03:50","volumn":"2252.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.12","rise":"-1.00%","time":"03:55","volumn":"2835.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.09","rise":"-1.04%","time":"04:00","volumn":"3.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.22","rise":"-0.84%","time":"21:35","volumn":"2300.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.38","rise":"-0.59%","time":"21:40","volumn":"594.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.34","rise":"-0.65%","time":"21:45","volumn":"549.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.31","rise":"-0.69%","time":"21:50","volumn":"745.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.20","rise":"-0.86%","time":"21:55","volumn":"656.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.21","rise":"-0.85%","time":"22:00","volumn":"386.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.27","rise":"-0.75%","time":"22:05","volumn":"553.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.30","rise":"-0.70%","time":"22:10","volumn":"565.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.22","rise":"-0.84%","time":"22:15","volumn":"419.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.13","rise":"-0.98%","time":"22:20","volumn":"388.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.14","rise":"-0.96%","time":"22:25","volumn":"358.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.17","rise":"-0.92%","time":"22:30","volumn":"301.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.15","rise":"-0.95%","time":"22:35","volumn":"744.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.03","rise":"-1.13%","time":"22:40","volumn":"812.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.02","rise":"-1.15%","time":"22:45","volumn":"393.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.05","rise":"-1.12%","time":"22:50","volumn":"576.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.09","rise":"-1.04%","time":"22:55","volumn":"625.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.17","rise":"-0.91%","time":"23:00","volumn":"850.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.25","rise":"-0.78%","time":"23:05","volumn":"618.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.30","rise":"-0.72%","time":"23:10","volumn":"532.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.31","rise":"-0.69%","time":"23:15","volumn":"476.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.31","rise":"-0.69%","time":"23:20","volumn":"585.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.30","rise":"-0.72%","time":"23:25","volumn":"415.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.31","rise":"-0.70%","time":"23:30","volumn":"869.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.30","rise":"-0.71%","time":"23:35","volumn":"396.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.17","rise":"-0.91%","time":"23:40","volumn":"849.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.20","rise":"-0.86%","time":"23:45","volumn":"611.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.15","rise":"-0.96%","time":"23:50","volumn":"302.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.15","rise":"-0.95%","time":"23:55","volumn":"545.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.20","rise":"-0.86%","time":"00:00","volumn":"271.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.23","rise":"-0.82%","time":"00:05","volumn":"349.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.23","rise":"-0.83%","time":"00:10","volumn":"331.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.24","rise":"-0.80%","time":"00:15","volumn":"393.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.22","rise":"-0.84%","time":"00:20","volumn":"452.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.23","rise":"-0.83%","time":"00:25","volumn":"510.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.17","rise":"-0.92%","time":"00:30","volumn":"413.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.14","rise":"-0.96%","time":"00:35","volumn":"417.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.16","rise":"-0.94%","time":"00:40","volumn":"603.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.22","rise":"-0.84%","time":"00:45","volumn":"765.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.22","rise":"-0.84%","time":"00:50","volumn":"937.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.22","rise":"-0.84%","time":"00:55","volumn":"712.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.22","rise":"-0.84%","time":"01:00","volumn":"1175.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.16","rise":"-0.94%","time":"01:05","volumn":"640.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.20","rise":"-0.86%","time":"01:10","volumn":"1359.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.24","rise":"-0.80%","time":"01:15","volumn":"548.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.23","rise":"-0.82%","time":"01:20","volumn":"421.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.22","rise":"-0.84%","time":"01:25","volumn":"274.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.17","rise":"-0.91%","time":"01:30","volumn":"387.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.15","rise":"-0.96%","time":"01:35","volumn":"571.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.16","rise":"-0.92%","time":"01:40","volumn":"394.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.16","rise":"-0.93%","time":"01:45","volumn":"284.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.16","rise":"-0.94%","time":"01:50","volumn":"423.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.12","rise":"-0.99%","time":"01:55","volumn":"533.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.12","rise":"-1.00%","time":"02:00","volumn":"455.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.15","rise":"-0.96%","time":"02:05","volumn":"417.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.16","rise":"-0.94%","time":"02:10","volumn":"340.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.10","rise":"-1.02%","time":"02:15","volumn":"327.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.09","rise":"-1.04%","time":"02:20","volumn":"522.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.06","rise":"-1.08%","time":"02:25","volumn":"394.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.05","rise":"-1.11%","time":"02:30","volumn":"425.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.05","rise":"-1.12%","time":"02:35","volumn":"641.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.06","rise":"-1.08%","time":"02:40","volumn":"625.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.09","rise":"-1.05%","time":"02:45","volumn":"666.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.09","rise":"-1.05%","time":"02:50","volumn":"455.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.08","rise":"-1.07%","time":"02:55","volumn":"351.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.08","rise":"-1.06%","time":"03:00","volumn":"718.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.05","rise":"-1.10%","time":"03:05","volumn":"878.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.08","rise":"-1.07%","time":"03:10","volumn":"573.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.09","rise":"-1.04%","time":"03:15","volumn":"639.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.09","rise":"-1.05%","time":"03:20","volumn":"602.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.06","rise":"-1.08%","time":"03:25","volumn":"575.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.08","rise":"-1.07%","time":"03:30","volumn":"725.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.13","rise":"-0.98%","time":"03:35","volumn":"757.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.12","rise":"-0.99%","time":"03:40","volumn":"1121.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.05","rise":"-1.11%","time":"03:45","volumn":"921.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.02","rise":"-1.16%","time":"03:50","volumn":"1314.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.02","rise":"-1.16%","time":"03:55","volumn":"3278.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"62.00","rise":"-1.19%","time":"04:00","volumn":"3.31\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.55","rise":"-1.90%","time":"21:35","volumn":"5193.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.77","rise":"-1.55%","time":"21:40","volumn":"1361.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.98","rise":"-1.23%","time":"21:45","volumn":"2242.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.97","rise":"-1.24%","time":"21:50","volumn":"1911.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.95","rise":"-1.28%","time":"21:55","volumn":"1035.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.97","rise":"-1.24%","time":"22:00","volumn":"1217.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"62.00","rise":"-1.18%","time":"22:05","volumn":"1267.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.86","rise":"-1.41%","time":"22:10","volumn":"1223.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.98","rise":"-1.21%","time":"22:15","volumn":"1365.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"62.02","rise":"-1.16%","time":"22:20","volumn":"1786.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"62.02","rise":"-1.15%","time":"22:25","volumn":"1304.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.92","rise":"-1.31%","time":"22:30","volumn":"1320.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.94","rise":"-1.29%","time":"22:35","volumn":"1866.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.82","rise":"-1.47%","time":"22:40","volumn":"1353.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.79","rise":"-1.52%","time":"22:45","volumn":"1577.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.86","rise":"-1.41%","time":"22:50","volumn":"1192.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.81","rise":"-1.49%","time":"22:55","volumn":"700.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.81","rise":"-1.48%","time":"23:00","volumn":"1608.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.79","rise":"-1.52%","time":"23:05","volumn":"1952.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.68","rise":"-1.70%","time":"23:10","volumn":"1002.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.72","rise":"-1.64%","time":"23:15","volumn":"809.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.62","rise":"-1.80%","time":"23:20","volumn":"831.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.65","rise":"-1.74%","time":"23:25","volumn":"769.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.63","rise":"-1.77%","time":"23:30","volumn":"811.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.63","rise":"-1.78%","time":"23:35","volumn":"618.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.70","rise":"-1.66%","time":"23:40","volumn":"633.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.71","rise":"-1.65%","time":"23:45","volumn":"589.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.66","rise":"-1.72%","time":"23:50","volumn":"1221.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.65","rise":"-1.75%","time":"23:55","volumn":"850.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.66","rise":"-1.74%","time":"00:00","volumn":"1176.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.59","rise":"-1.84%","time":"00:05","volumn":"1007.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.66","rise":"-1.74%","time":"00:10","volumn":"823.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.68","rise":"-1.70%","time":"00:15","volumn":"611.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.69","rise":"-1.69%","time":"00:20","volumn":"959.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.65","rise":"-1.74%","time":"00:25","volumn":"557.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.70","rise":"-1.67%","time":"00:30","volumn":"606.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.64","rise":"-1.76%","time":"00:35","volumn":"669.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.61","rise":"-1.81%","time":"00:40","volumn":"679.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.60","rise":"-1.82%","time":"00:45","volumn":"1007.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.61","rise":"-1.81%","time":"00:50","volumn":"883.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.52","rise":"-1.94%","time":"00:55","volumn":"630.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.50","rise":"-1.98%","time":"01:00","volumn":"848.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.51","rise":"-1.98%","time":"01:05","volumn":"1024.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.53","rise":"-1.93%","time":"01:10","volumn":"591.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.58","rise":"-1.86%","time":"01:15","volumn":"495.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.59","rise":"-1.85%","time":"01:20","volumn":"943.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.56","rise":"-1.89%","time":"01:25","volumn":"483.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.49","rise":"-2.00%","time":"01:30","volumn":"578.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.51","rise":"-1.98%","time":"01:35","volumn":"750.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.53","rise":"-1.93%","time":"01:40","volumn":"809.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.56","rise":"-1.89%","time":"01:45","volumn":"775.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.55","rise":"-1.90%","time":"01:50","volumn":"813.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.56","rise":"-1.88%","time":"01:55","volumn":"486.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.59","rise":"-1.84%","time":"02:00","volumn":"690.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.57","rise":"-1.87%","time":"02:05","volumn":"781.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.61","rise":"-1.81%","time":"02:10","volumn":"535.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.60","rise":"-1.83%","time":"02:15","volumn":"574.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.63","rise":"-1.77%","time":"02:20","volumn":"558.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.62","rise":"-1.80%","time":"02:25","volumn":"701.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.62","rise":"-1.80%","time":"02:30","volumn":"645.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.60","rise":"-1.82%","time":"02:35","volumn":"743.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.60","rise":"-1.82%","time":"02:40","volumn":"752.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.63","rise":"-1.77%","time":"02:45","volumn":"780.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.65","rise":"-1.75%","time":"02:50","volumn":"883.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.62","rise":"-1.79%","time":"02:55","volumn":"775.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.62","rise":"-1.79%","time":"03:00","volumn":"800.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.57","rise":"-1.87%","time":"03:05","volumn":"646.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.59","rise":"-1.83%","time":"03:10","volumn":"742.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.60","rise":"-1.82%","time":"03:15","volumn":"722.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.62","rise":"-1.79%","time":"03:20","volumn":"768.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.62","rise":"-1.79%","time":"03:25","volumn":"1075.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.62","rise":"-1.80%","time":"03:30","volumn":"943.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.61","rise":"-1.80%","time":"03:35","volumn":"1503.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.63","rise":"-1.77%","time":"03:40","volumn":"1205.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.67","rise":"-1.71%","time":"03:45","volumn":"1739.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.70","rise":"-1.66%","time":"03:50","volumn":"2001.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.67","rise":"-1.71%","time":"03:55","volumn":"3424.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.82","rise":"-1.47%","time":"04:00","volumn":"4.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.45","rise":"-2.06%","time":"21:35","volumn":"4781.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.53","rise":"-1.93%","time":"21:40","volumn":"1049.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.39","rise":"-2.16%","time":"21:45","volumn":"5028.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.42","rise":"-2.10%","time":"21:50","volumn":"1514.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.32","rise":"-2.27%","time":"21:55","volumn":"1758.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.32","rise":"-2.27%","time":"22:00","volumn":"1583.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.27","rise":"-2.34%","time":"22:05","volumn":"1810.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.23","rise":"-2.41%","time":"22:10","volumn":"1458.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.17","rise":"-2.51%","time":"22:15","volumn":"2196.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.15","rise":"-2.55%","time":"22:20","volumn":"1464.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.23","rise":"-2.41%","time":"22:25","volumn":"1179.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.37","rise":"-2.20%","time":"22:30","volumn":"1304.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.40","rise":"-2.14%","time":"22:35","volumn":"862.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.45","rise":"-2.06%","time":"22:40","volumn":"1782.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.49","rise":"-1.99%","time":"22:45","volumn":"740.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.55","rise":"-1.90%","time":"22:50","volumn":"864.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.59","rise":"-1.85%","time":"22:55","volumn":"718.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.60","rise":"-1.82%","time":"23:00","volumn":"690.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.59","rise":"-1.83%","time":"23:05","volumn":"677.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.59","rise":"-1.83%","time":"23:10","volumn":"699.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.55","rise":"-1.91%","time":"23:15","volumn":"892.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.55","rise":"-1.91%","time":"23:20","volumn":"824.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.53","rise":"-1.93%","time":"23:25","volumn":"620.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.53","rise":"-1.93%","time":"23:30","volumn":"1256.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.57","rise":"-1.87%","time":"23:35","volumn":"783.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.60","rise":"-1.82%","time":"23:40","volumn":"843.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.56","rise":"-1.88%","time":"23:45","volumn":"938.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.48","rise":"-2.02%","time":"23:50","volumn":"1000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.51","rise":"-1.98%","time":"23:55","volumn":"831.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.53","rise":"-1.93%","time":"00:00","volumn":"748.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.47","rise":"-2.04%","time":"00:05","volumn":"727.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.45","rise":"-2.06%","time":"00:10","volumn":"374.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.52","rise":"-1.94%","time":"00:15","volumn":"668.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.59","rise":"-1.83%","time":"00:20","volumn":"547.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.55","rise":"-1.91%","time":"00:25","volumn":"554.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.58","rise":"-1.86%","time":"00:30","volumn":"475.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.55","rise":"-1.90%","time":"00:35","volumn":"881.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.60","rise":"-1.82%","time":"00:40","volumn":"908.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.58","rise":"-1.85%","time":"00:45","volumn":"621.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.60","rise":"-1.82%","time":"00:50","volumn":"613.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.62","rise":"-1.79%","time":"00:55","volumn":"395.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.60","rise":"-1.82%","time":"01:00","volumn":"569.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.63","rise":"-1.77%","time":"01:05","volumn":"623.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.63","rise":"-1.78%","time":"01:10","volumn":"606.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.66","rise":"-1.74%","time":"01:15","volumn":"590.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.67","rise":"-1.71%","time":"01:20","volumn":"673.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"-1.67%","time":"01:25","volumn":"563.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.73","rise":"-1.62%","time":"01:30","volumn":"750.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.71","rise":"-1.65%","time":"01:35","volumn":"869.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.73","rise":"-1.63%","time":"01:40","volumn":"1433.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"-1.67%","time":"01:45","volumn":"780.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.69","rise":"-1.69%","time":"01:50","volumn":"679.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.73","rise":"-1.62%","time":"01:55","volumn":"669.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.74","rise":"-1.59%","time":"02:00","volumn":"848.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.76","rise":"-1.57%","time":"02:05","volumn":"819.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.72","rise":"-1.64%","time":"02:10","volumn":"729.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.74","rise":"-1.60%","time":"02:15","volumn":"678.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.69","rise":"-1.68%","time":"02:20","volumn":"705.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"-1.67%","time":"02:25","volumn":"854.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.72","rise":"-1.63%","time":"02:30","volumn":"752.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.72","rise":"-1.63%","time":"02:35","volumn":"797.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"-1.66%","time":"02:40","volumn":"610.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.73","rise":"-1.61%","time":"02:45","volumn":"826.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"-1.67%","time":"02:50","volumn":"935.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.80","rise":"-1.50%","time":"02:55","volumn":"840.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.77","rise":"-1.55%","time":"03:00","volumn":"815.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.81","rise":"-1.49%","time":"03:05","volumn":"924.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"-1.44%","time":"03:10","volumn":"834.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.88","rise":"-1.38%","time":"03:15","volumn":"1440.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.78","rise":"-1.53%","time":"03:20","volumn":"843.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.80","rise":"-1.50%","time":"03:25","volumn":"690.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.82","rise":"-1.47%","time":"03:30","volumn":"883.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"-1.44%","time":"03:35","volumn":"937.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.85","rise":"-1.42%","time":"03:40","volumn":"1028.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.88","rise":"-1.39%","time":"03:45","volumn":"1337.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.74","rise":"-1.60%","time":"03:50","volumn":"2339.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.74","rise":"-1.59%","time":"03:55","volumn":"2868.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"-1.67%","time":"04:00","volumn":"3.78\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"381.42","ratio":"-0.82%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"522.63","ratio":"-0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.55","ratio":"-1.07%"}],"marketCapitalization":"2668.78\u4ebf","maxPrice":"62.08","minPrice":"61.60","monthlyTendency":{"cx":{"o":["2024\/05\/01","2024\/05\/29"]},"cy":{"o":["63.58","63.11","62.64","62.17","61.70"]},"cyrate":{"o":["2.66%","1.91%","1.15%","0.39%","-0.37%"]},"p":[{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"61.93","rise":"0","time":"05\/01","volumn":"16.73\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"61.99","rise":"0.10%","time":"05\/02","volumn":"10.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.17","rise":"0.39%","time":"05\/03","volumn":"11.63\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.35","rise":"0.68%","time":"05\/06","volumn":"9.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"62.62","rise":"1.11%","time":"05\/07","volumn":"9.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"62.85","rise":"1.49%","time":"05\/08","volumn":"10.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"62.88","rise":"1.53%","time":"05\/09","volumn":"9.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"63.26","rise":"2.15%","time":"05\/10","volumn":"8.37\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.58","rise":"2.66%","time":"05\/13","volumn":"10.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.10","rise":"1.89%","time":"05\/14","volumn":"10.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.13","rise":"1.94%","time":"05\/15","volumn":"9.84\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.32","rise":"2.24%","time":"05\/16","volumn":"10.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.03","rise":"1.78%","time":"05\/17","volumn":"11.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"62.57","rise":"1.03%","time":"05\/20","volumn":"11.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"62.91","rise":"1.58%","time":"05\/21","volumn":"9.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.00","rise":"1.73%","time":"05\/22","volumn":"7.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.09","rise":"0.26%","time":"05\/23","volumn":"9.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.00","rise":"0.11%","time":"05\/24","volumn":"8.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.82","rise":"-0.18%","time":"05\/28","volumn":"12.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.70","rise":"-0.37%","time":"05\/29","volumn":"11.86\u4e07"}],"points":"20"},"open":"61.96","priceChangeRatio":"0.41%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u53ef\u53e3\u53ef\u4e50","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["62.07","61.96","61.84","61.72","61.60"]},"cyrate":{"o":["0.61%","0.42%","0.23%","0.04%","-0.15%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.90","rise":"0.32%","time":"21:31","volumn":"2520.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"0.23%","time":"21:32","volumn":"2652.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.80","rise":"0.17%","time":"21:33","volumn":"2896.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.85","rise":"0.24%","time":"21:34","volumn":"3019.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.92","rise":"0.36%","time":"21:35","volumn":"3117.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"0.22%","time":"21:36","volumn":"3326.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.74","rise":"0.07%","time":"21:37","volumn":"3591.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.78","rise":"0.13%","time":"21:38","volumn":"3736.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.66","rise":"-0.06%","time":"21:39","volumn":"3983.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.73","rise":"0.06%","time":"21:40","volumn":"4152.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.73","rise":"0.05%","time":"21:41","volumn":"4268.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.71","rise":"0.02%","time":"21:42","volumn":"4367.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.74","rise":"0.06%","time":"21:43","volumn":"4495.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.74","rise":"0.07%","time":"21:44","volumn":"4535.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.74","rise":"0.06%","time":"21:45","volumn":"4679.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.69","rise":"-0.02%","time":"21:46","volumn":"4832.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.66","rise":"-0.06%","time":"21:47","volumn":"5013.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.66","rise":"-0.07%","time":"21:48","volumn":"5114.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.63","rise":"-0.12%","time":"21:49","volumn":"5263.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.65","rise":"-0.08%","time":"21:50","volumn":"5454.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.63","rise":"-0.11%","time":"21:51","volumn":"5580.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.64","rise":"-0.10%","time":"21:52","volumn":"5671.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.66","rise":"-0.07%","time":"21:53","volumn":"5785.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.69","rise":"-0.02%","time":"21:54","volumn":"5960.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"0.00%","time":"21:55","volumn":"6046.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"-0.01%","time":"21:56","volumn":"6149.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.73","rise":"0.04%","time":"21:57","volumn":"6254.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"0.00%","time":"21:58","volumn":"6362.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.73","rise":"0.06%","time":"21:59","volumn":"6435.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.75","rise":"0.08%","time":"22:00","volumn":"6566.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.77","rise":"0.12%","time":"22:01","volumn":"6770.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.20%","time":"22:02","volumn":"7085.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.79","rise":"0.15%","time":"22:03","volumn":"7235.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"0.22%","time":"22:04","volumn":"7403.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.85","rise":"0.24%","time":"22:05","volumn":"7543.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.80","rise":"0.17%","time":"22:06","volumn":"7732.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.81","rise":"0.19%","time":"22:07","volumn":"7830.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.76","rise":"0.10%","time":"22:08","volumn":"8088.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.77","rise":"0.11%","time":"22:09","volumn":"8219.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.80","rise":"0.17%","time":"22:10","volumn":"8354.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.77","rise":"0.11%","time":"22:11","volumn":"8439.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.21%","time":"22:12","volumn":"8624.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.20%","time":"22:13","volumn":"8731.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.79","rise":"0.15%","time":"22:14","volumn":"9004.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.73","rise":"0.06%","time":"22:15","volumn":"9194.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"0.01%","time":"22:16","volumn":"9506.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"0.00%","time":"22:17","volumn":"9685.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.68","rise":"-0.03%","time":"22:18","volumn":"9791.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.67","rise":"-0.04%","time":"22:19","volumn":"9924.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.67","rise":"-0.05%","time":"22:20","volumn":"9968.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.67","rise":"-0.05%","time":"22:21","volumn":"1.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.66","rise":"-0.07%","time":"22:22","volumn":"1.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.67","rise":"-0.04%","time":"22:23","volumn":"1.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.69","rise":"-0.02%","time":"22:24","volumn":"1.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.67","rise":"-0.04%","time":"22:25","volumn":"1.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.65","rise":"-0.08%","time":"22:26","volumn":"1.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.65","rise":"-0.08%","time":"22:27","volumn":"1.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.69","rise":"-0.02%","time":"22:28","volumn":"1.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.66","rise":"-0.07%","time":"22:29","volumn":"1.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.66","rise":"-0.06%","time":"22:30","volumn":"1.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.63","rise":"-0.11%","time":"22:31","volumn":"1.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.62","rise":"-0.12%","time":"22:32","volumn":"1.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.60","rise":"-0.15%","time":"22:33","volumn":"1.13\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.67","rise":"-0.04%","time":"22:34","volumn":"1.15\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.72","rise":"0.02%","time":"22:35","volumn":"1.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.72","rise":"0.02%","time":"22:36","volumn":"1.17\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.72","rise":"0.03%","time":"22:37","volumn":"1.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"0.01%","time":"22:38","volumn":"1.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.71","rise":"0.02%","time":"22:39","volumn":"1.22\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.72","rise":"0.02%","time":"22:40","volumn":"1.23\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.70","rise":"0.00%","time":"22:41","volumn":"1.25\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.68","rise":"-0.03%","time":"22:42","volumn":"1.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.68","rise":"-0.03%","time":"22:43","volumn":"1.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.66","rise":"-0.06%","time":"22:44","volumn":"1.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.66","rise":"-0.07%","time":"22:45","volumn":"1.29\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.69","rise":"-0.02%","time":"22:46","volumn":"1.29\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.66","rise":"-0.07%","time":"22:47","volumn":"1.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.67","rise":"-0.04%","time":"22:48","volumn":"1.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.73","rise":"0.05%","time":"22:49","volumn":"1.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.76","rise":"0.09%","time":"22:50","volumn":"1.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.73","rise":"0.06%","time":"22:51","volumn":"1.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.74","rise":"0.07%","time":"22:52","volumn":"1.37\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.77","rise":"0.11%","time":"22:53","volumn":"1.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.78","rise":"0.14%","time":"22:54","volumn":"1.39\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.80","rise":"0.15%","time":"22:55","volumn":"1.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.76","rise":"0.10%","time":"22:56","volumn":"1.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.75","rise":"0.08%","time":"22:57","volumn":"1.43\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.76","rise":"0.09%","time":"22:58","volumn":"1.44\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.75","rise":"0.08%","time":"22:59","volumn":"1.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.76","rise":"0.10%","time":"23:00","volumn":"1.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.79","rise":"0.15%","time":"23:01","volumn":"1.48\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.80","rise":"0.17%","time":"23:02","volumn":"1.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.80","rise":"0.17%","time":"23:03","volumn":"1.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.85","rise":"0.24%","time":"23:04","volumn":"1.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.81","rise":"0.18%","time":"23:05","volumn":"1.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.79","rise":"0.15%","time":"23:06","volumn":"1.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.80","rise":"0.15%","time":"23:07","volumn":"1.55\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.82","rise":"0.19%","time":"23:08","volumn":"1.55\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.82","rise":"0.19%","time":"23:09","volumn":"1.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.81","rise":"0.18%","time":"23:10","volumn":"1.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.85","rise":"0.24%","time":"23:11","volumn":"1.58\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"0.22%","time":"23:12","volumn":"1.59\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.20%","time":"23:13","volumn":"1.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"0.23%","time":"23:14","volumn":"1.61\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.21%","time":"23:15","volumn":"1.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.21%","time":"23:16","volumn":"1.63\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.21%","time":"23:17","volumn":"1.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.21%","time":"23:18","volumn":"1.65\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.87","rise":"0.27%","time":"23:19","volumn":"1.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.86","rise":"0.26%","time":"23:20","volumn":"1.68\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.87","rise":"0.28%","time":"23:21","volumn":"1.69\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.87","rise":"0.27%","time":"23:22","volumn":"1.69\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.81","rise":"0.18%","time":"23:23","volumn":"1.71\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.78","rise":"0.14%","time":"23:24","volumn":"1.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.20%","time":"23:25","volumn":"1.73\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.21%","time":"23:26","volumn":"1.75\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"0.24%","time":"23:27","volumn":"1.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"0.23%","time":"23:28","volumn":"1.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"0.22%","time":"23:29","volumn":"1.79\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"0.23%","time":"23:30","volumn":"1.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.85","rise":"0.24%","time":"23:31","volumn":"1.81\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.87","rise":"0.27%","time":"23:32","volumn":"1.82\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.87","rise":"0.27%","time":"23:33","volumn":"1.84\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.88","rise":"0.30%","time":"23:34","volumn":"1.84\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.88","rise":"0.29%","time":"23:35","volumn":"1.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.88","rise":"0.28%","time":"23:36","volumn":"1.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.87","rise":"0.28%","time":"23:37","volumn":"1.87\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.85","rise":"0.25%","time":"23:38","volumn":"1.88\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"0.24%","time":"23:39","volumn":"1.89\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"0.24%","time":"23:40","volumn":"1.91\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.21%","time":"23:41","volumn":"1.93\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"0.22%","time":"23:42","volumn":"1.94\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.20%","time":"23:43","volumn":"1.95\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.20%","time":"23:44","volumn":"1.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.20%","time":"23:45","volumn":"1.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.82","rise":"0.19%","time":"23:46","volumn":"1.97\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.79","rise":"0.14%","time":"23:47","volumn":"2.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.78","rise":"0.13%","time":"23:48","volumn":"2.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.82","rise":"0.19%","time":"23:49","volumn":"2.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.80","rise":"0.17%","time":"23:50","volumn":"2.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.21%","time":"23:51","volumn":"2.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"0.22%","time":"23:52","volumn":"2.10\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.20%","time":"23:53","volumn":"2.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.21%","time":"23:54","volumn":"2.13\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.83","rise":"0.21%","time":"23:55","volumn":"2.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"0.24%","time":"23:56","volumn":"2.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"0.22%","time":"23:57","volumn":"2.17\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"0.22%","time":"23:58","volumn":"2.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.84","rise":"0.22%","time":"23:59","volumn":"2.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.83","rise":"0.21%","time":"00:00","volumn":"2.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.80","rise":"0.17%","time":"00:01","volumn":"2.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.81","rise":"0.19%","time":"00:02","volumn":"2.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.82","rise":"0.19%","time":"00:03","volumn":"2.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.81","rise":"0.17%","time":"00:04","volumn":"2.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.81","rise":"0.19%","time":"00:05","volumn":"2.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.83","rise":"0.20%","time":"00:06","volumn":"2.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.80","rise":"0.17%","time":"00:07","volumn":"2.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.81","rise":"0.19%","time":"00:08","volumn":"2.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.80","rise":"0.15%","time":"00:09","volumn":"2.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.80","rise":"0.15%","time":"00:10","volumn":"2.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.77","rise":"0.12%","time":"00:11","volumn":"2.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.76","rise":"0.09%","time":"00:12","volumn":"2.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.74","rise":"0.06%","time":"00:13","volumn":"2.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.77","rise":"0.11%","time":"00:14","volumn":"2.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.76","rise":"0.10%","time":"00:15","volumn":"2.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.77","rise":"0.11%","time":"00:16","volumn":"2.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.77","rise":"0.11%","time":"00:17","volumn":"2.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.78","rise":"0.13%","time":"00:18","volumn":"2.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.78","rise":"0.14%","time":"00:19","volumn":"2.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.80","rise":"0.15%","time":"00:20","volumn":"2.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.78","rise":"0.14%","time":"00:21","volumn":"2.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.78","rise":"0.13%","time":"00:22","volumn":"2.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.77","rise":"0.12%","time":"00:23","volumn":"2.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.79","rise":"0.15%","time":"00:24","volumn":"2.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.81","rise":"0.19%","time":"00:25","volumn":"2.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.81","rise":"0.19%","time":"00:26","volumn":"2.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.82","rise":"0.19%","time":"00:27","volumn":"2.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.81","rise":"0.19%","time":"00:28","volumn":"2.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.84","rise":"0.23%","time":"00:29","volumn":"2.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.84","rise":"0.24%","time":"00:30","volumn":"2.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.84","rise":"0.24%","time":"00:31","volumn":"2.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.85","rise":"0.25%","time":"00:32","volumn":"2.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.84","rise":"0.23%","time":"00:33","volumn":"2.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.85","rise":"0.24%","time":"00:34","volumn":"2.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.85","rise":"0.24%","time":"00:35","volumn":"2.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.85","rise":"0.24%","time":"00:36","volumn":"2.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.85","rise":"0.24%","time":"00:37","volumn":"2.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.87","rise":"0.27%","time":"00:38","volumn":"2.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.87","rise":"0.27%","time":"00:39","volumn":"2.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.88","rise":"0.28%","time":"00:40","volumn":"2.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.86","rise":"0.26%","time":"00:41","volumn":"2.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.84","rise":"0.22%","time":"00:42","volumn":"2.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.83","rise":"0.21%","time":"00:43","volumn":"2.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.84","rise":"0.22%","time":"00:44","volumn":"2.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.87","rise":"0.27%","time":"00:45","volumn":"2.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.87","rise":"0.27%","time":"00:46","volumn":"2.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.87","rise":"0.27%","time":"00:47","volumn":"2.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.88","rise":"0.30%","time":"00:48","volumn":"2.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.88","rise":"0.30%","time":"00:49","volumn":"2.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.88","rise":"0.30%","time":"00:50","volumn":"2.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.92","rise":"0.36%","time":"00:51","volumn":"2.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.40%","time":"00:52","volumn":"2.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.40%","time":"00:53","volumn":"2.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.40%","time":"00:54","volumn":"2.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"0.39%","time":"00:55","volumn":"2.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.43%","time":"00:56","volumn":"2.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.43%","time":"00:57","volumn":"2.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.45%","time":"00:58","volumn":"2.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.43%","time":"00:59","volumn":"2.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"01:00","volumn":"2.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"0.39%","time":"01:01","volumn":"2.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.96","rise":"0.42%","time":"01:02","volumn":"2.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.45%","time":"01:03","volumn":"2.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.96","rise":"0.42%","time":"01:04","volumn":"2.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.43%","time":"01:05","volumn":"2.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.46%","time":"01:06","volumn":"2.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.48%","time":"01:07","volumn":"2.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.48%","time":"01:08","volumn":"3.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.49%","time":"01:09","volumn":"3.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.47%","time":"01:10","volumn":"3.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.48%","time":"01:11","volumn":"3.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.49%","time":"01:12","volumn":"3.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.46%","time":"01:13","volumn":"3.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.46%","time":"01:14","volumn":"3.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"01:15","volumn":"3.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.40%","time":"01:16","volumn":"3.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.45%","time":"01:17","volumn":"3.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.43%","time":"01:18","volumn":"3.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.96","rise":"0.42%","time":"01:19","volumn":"3.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.96","rise":"0.42%","time":"01:20","volumn":"3.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.43%","time":"01:21","volumn":"3.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.48%","time":"01:22","volumn":"3.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"01:23","volumn":"3.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"01:24","volumn":"3.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"01:25","volumn":"3.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.40%","time":"01:26","volumn":"3.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"0.39%","time":"01:27","volumn":"3.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"0.38%","time":"01:28","volumn":"3.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.92","rise":"0.36%","time":"01:29","volumn":"3.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"01:30","volumn":"3.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"01:31","volumn":"3.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.40%","time":"01:32","volumn":"3.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"0.38%","time":"01:33","volumn":"3.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.93","rise":"0.37%","time":"01:34","volumn":"3.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.92","rise":"0.36%","time":"01:35","volumn":"3.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.91","rise":"0.35%","time":"01:36","volumn":"3.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.91","rise":"0.34%","time":"01:37","volumn":"3.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"01:38","volumn":"3.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.40%","time":"01:39","volumn":"3.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.40%","time":"01:40","volumn":"3.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"01:41","volumn":"3.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.40%","time":"01:42","volumn":"3.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.40%","time":"01:43","volumn":"3.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.92","rise":"0.36%","time":"01:44","volumn":"3.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.93","rise":"0.37%","time":"01:45","volumn":"3.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.92","rise":"0.36%","time":"01:46","volumn":"3.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"0.38%","time":"01:47","volumn":"3.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.91","rise":"0.34%","time":"01:48","volumn":"3.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.91","rise":"0.35%","time":"01:49","volumn":"3.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.91","rise":"0.33%","time":"01:50","volumn":"3.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.91","rise":"0.34%","time":"01:51","volumn":"3.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.91","rise":"0.34%","time":"01:52","volumn":"3.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.91","rise":"0.33%","time":"01:53","volumn":"3.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.91","rise":"0.35%","time":"01:54","volumn":"3.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.92","rise":"0.36%","time":"01:55","volumn":"3.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.91","rise":"0.35%","time":"01:56","volumn":"3.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.43%","time":"01:57","volumn":"3.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"01:58","volumn":"3.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.96","rise":"0.42%","time":"01:59","volumn":"3.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.43%","time":"02:00","volumn":"3.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.46%","time":"02:01","volumn":"3.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.46%","time":"02:02","volumn":"3.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.45%","time":"02:03","volumn":"3.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.45%","time":"02:04","volumn":"3.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.45%","time":"02:05","volumn":"3.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.43%","time":"02:06","volumn":"3.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.45%","time":"02:07","volumn":"3.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.48%","time":"02:08","volumn":"3.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.46%","time":"02:09","volumn":"3.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.46%","time":"02:10","volumn":"3.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.45%","time":"02:11","volumn":"3.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.44%","time":"02:12","volumn":"3.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"02:13","volumn":"3.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.45%","time":"02:14","volumn":"3.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.43%","time":"02:15","volumn":"3.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.43%","time":"02:16","volumn":"3.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"0.39%","time":"02:17","volumn":"3.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.43%","time":"02:18","volumn":"3.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"02:19","volumn":"3.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"02:20","volumn":"3.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.40%","time":"02:21","volumn":"3.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.40%","time":"02:22","volumn":"3.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"0.39%","time":"02:23","volumn":"3.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"0.39%","time":"02:24","volumn":"3.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.40%","time":"02:25","volumn":"3.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.92","rise":"0.36%","time":"02:26","volumn":"3.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.93","rise":"0.37%","time":"02:27","volumn":"3.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"02:28","volumn":"3.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.93","rise":"0.37%","time":"02:29","volumn":"3.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"0.38%","time":"02:30","volumn":"4.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"0.39%","time":"02:31","volumn":"4.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"02:32","volumn":"4.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"02:33","volumn":"4.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.40%","time":"02:34","volumn":"4.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"02:35","volumn":"4.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"0.38%","time":"02:36","volumn":"4.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.40%","time":"02:37","volumn":"4.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"0.39%","time":"02:38","volumn":"4.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.40%","time":"02:39","volumn":"4.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.93","rise":"0.37%","time":"02:40","volumn":"4.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.92","rise":"0.36%","time":"02:41","volumn":"4.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.93","rise":"0.37%","time":"02:42","volumn":"4.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"0.38%","time":"02:43","volumn":"4.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.92","rise":"0.36%","time":"02:44","volumn":"4.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.93","rise":"0.38%","time":"02:45","volumn":"4.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.40%","time":"02:46","volumn":"4.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.96","rise":"0.42%","time":"02:47","volumn":"4.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.46%","time":"02:48","volumn":"4.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.45%","time":"02:49","volumn":"4.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.46%","time":"02:50","volumn":"4.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.45%","time":"02:51","volumn":"4.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.46%","time":"02:52","volumn":"4.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.45%","time":"02:53","volumn":"4.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.48%","time":"02:54","volumn":"4.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.45%","time":"02:55","volumn":"4.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.49%","time":"02:56","volumn":"4.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.49%","time":"02:57","volumn":"4.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.49%","time":"02:58","volumn":"4.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.00","rise":"0.49%","time":"02:59","volumn":"4.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.50%","time":"03:00","volumn":"4.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.48%","time":"03:01","volumn":"4.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.49%","time":"03:02","volumn":"4.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.51%","time":"03:03","volumn":"4.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.50%","time":"03:04","volumn":"4.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.49%","time":"03:05","volumn":"4.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.52%","time":"03:06","volumn":"4.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.49%","time":"03:07","volumn":"4.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.51%","time":"03:08","volumn":"4.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.00","rise":"0.49%","time":"03:09","volumn":"4.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.48%","time":"03:10","volumn":"4.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.51%","time":"03:11","volumn":"4.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.51%","time":"03:12","volumn":"4.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.03","rise":"0.53%","time":"03:13","volumn":"4.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.05","rise":"0.57%","time":"03:14","volumn":"4.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.04","rise":"0.55%","time":"03:15","volumn":"4.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.53%","time":"03:16","volumn":"4.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.04","rise":"0.55%","time":"03:17","volumn":"4.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.52%","time":"03:18","volumn":"4.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.51%","time":"03:19","volumn":"4.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.48%","time":"03:20","volumn":"4.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.53%","time":"03:21","volumn":"4.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.50%","time":"03:22","volumn":"4.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.53%","time":"03:23","volumn":"4.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.03","rise":"0.54%","time":"03:24","volumn":"4.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.03","rise":"0.54%","time":"03:25","volumn":"4.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.51%","time":"03:26","volumn":"4.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.03","rise":"0.54%","time":"03:27","volumn":"4.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.03","rise":"0.54%","time":"03:28","volumn":"4.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.06","rise":"0.58%","time":"03:29","volumn":"4.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.05","rise":"0.56%","time":"03:30","volumn":"4.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.06","rise":"0.58%","time":"03:31","volumn":"4.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.07","rise":"0.61%","time":"03:32","volumn":"4.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.05","rise":"0.58%","time":"03:33","volumn":"4.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.05","rise":"0.56%","time":"03:34","volumn":"4.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.05","rise":"0.58%","time":"03:35","volumn":"4.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.03","rise":"0.54%","time":"03:36","volumn":"4.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.00","rise":"0.49%","time":"03:37","volumn":"4.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.53%","time":"03:38","volumn":"4.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.03","rise":"0.53%","time":"03:39","volumn":"4.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.52%","time":"03:40","volumn":"4.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.03","rise":"0.54%","time":"03:41","volumn":"4.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.48%","time":"03:42","volumn":"4.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.52%","time":"03:43","volumn":"4.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.49%","time":"03:44","volumn":"4.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.49%","time":"03:45","volumn":"4.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.43%","time":"03:46","volumn":"4.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.48%","time":"03:47","volumn":"4.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"0.47%","time":"03:48","volumn":"4.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"03:49","volumn":"5.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.94","rise":"0.38%","time":"03:50","volumn":"5.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"03:51","volumn":"5.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.92","rise":"0.36%","time":"03:52","volumn":"5.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.44%","time":"03:53","volumn":"5.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.98","rise":"0.45%","time":"03:54","volumn":"5.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.02","rise":"0.51%","time":"03:55","volumn":"5.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.01","rise":"0.50%","time":"03:56","volumn":"5.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.96","rise":"0.42%","time":"03:57","volumn":"5.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"03:58","volumn":"5.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.97","rise":"0.43%","time":"03:59","volumn":"5.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"0.41%","time":"04:00","volumn":"8.47\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u53ef\u53e3\u53ef\u4e50[KO]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_KO.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/KO.html?from=360search","volume":"846.55\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/15","2024\/05\/29"]},"cy":{"o":["63.58","60.54","57.51","54.47","51.44"]},"cyrate":{"o":["6.28%","1.20%","-3.87%","-8.95%","-14.02%"]},"p":[{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"59.83","rise":"0","time":"06\/15","volumn":"15.27\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"60.27","rise":"0.74%","time":"06\/16","volumn":"26.74\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"59.85","rise":"0.05%","time":"06\/20","volumn":"13.97\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"60.02","rise":"0.33%","time":"06\/21","volumn":"13.95\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"60.45","rise":"1.04%","time":"06\/22","volumn":"15.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"59.80","rise":"-0.05%","time":"06\/23","volumn":"25.11\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"59.81","rise":"-0.02%","time":"06\/26","volumn":"12.85\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"59.69","rise":"-0.23%","time":"06\/27","volumn":"9.07\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"59.12","rise":"-1.19%","time":"06\/28","volumn":"11.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"58.62","rise":"-2.02%","time":"06\/29","volumn":"17.14\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"58.81","rise":"-1.69%","time":"06\/30","volumn":"19.74\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"59.17","rise":"-1.09%","time":"07\/03","volumn":"9.69\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"59.62","rise":"-0.33%","time":"07\/05","volumn":"14.72\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"59.16","rise":"-1.12%","time":"07\/06","volumn":"12.60\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"58.35","rise":"-2.46%","time":"07\/07","volumn":"14.57\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"57.91","rise":"-3.21%","time":"07\/10","volumn":"15.48\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"58.12","rise":"-2.86%","time":"07\/11","volumn":"15.97\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"58.44","rise":"-2.32%","time":"07\/12","volumn":"14.24\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"58.95","rise":"-1.47%","time":"07\/13","volumn":"11.27\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.49","rise":"-0.55%","time":"07\/14","volumn":"11.63\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"59.41","rise":"-0.70%","time":"07\/17","volumn":"10.01\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"59.16","rise":"-1.10%","time":"07\/18","volumn":"11.15\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"60.23","rise":"0.69%","time":"07\/19","volumn":"12.93\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"60.98","rise":"1.94%","time":"07\/20","volumn":"11.56\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"61.03","rise":"2.02%","time":"07\/21","volumn":"12.81\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"61.05","rise":"2.06%","time":"07\/24","volumn":"10.25\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"60.84","rise":"1.70%","time":"07\/25","volumn":"13.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"61.65","rise":"3.04%","time":"07\/26","volumn":"17.14\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"61.03","rise":"2.02%","time":"07\/27","volumn":"11.52\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"61.08","rise":"2.09%","time":"07\/28","volumn":"9.72\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"60.52","rise":"1.17%","time":"07\/31","volumn":"15.58\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"60.37","rise":"0.90%","time":"08\/01","volumn":"9.28\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"60.55","rise":"1.22%","time":"08\/02","volumn":"11.06\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"60.23","rise":"0.69%","time":"08\/03","volumn":"8.04\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"59.30","rise":"-0.87%","time":"08\/04","volumn":"9.36\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"59.78","rise":"-0.07%","time":"08\/07","volumn":"6.98\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"59.52","rise":"-0.52%","time":"08\/08","volumn":"7.96\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"59.66","rise":"-0.28%","time":"08\/09","volumn":"7.90\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"59.52","rise":"-0.52%","time":"08\/10","volumn":"7.87\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"59.77","rise":"-0.10%","time":"08\/11","volumn":"8.48\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"59.48","rise":"-0.59%","time":"08\/14","volumn":"7.17\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"59.06","rise":"-1.27%","time":"08\/15","volumn":"7.19\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"59.08","rise":"-1.25%","time":"08\/16","volumn":"8.35\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"59.20","rise":"-1.04%","time":"08\/17","volumn":"12.87\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"59.55","rise":"-0.47%","time":"08\/18","volumn":"11.08\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"59.02","rise":"-1.34%","time":"08\/21","volumn":"8.64\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"58.66","rise":"-1.96%","time":"08\/22","volumn":"9.41\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"58.87","rise":"-1.60%","time":"08\/23","volumn":"7.75\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"58.70","rise":"-1.87%","time":"08\/24","volumn":"8.95\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"58.98","rise":"-1.40%","time":"08\/25","volumn":"7.63\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"59.16","rise":"-1.12%","time":"08\/28","volumn":"6.25\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"59.09","rise":"-1.22%","time":"08\/29","volumn":"8.19\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"59.06","rise":"-1.27%","time":"08\/30","volumn":"9.45\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"58.42","rise":"-2.34%","time":"08\/31","volumn":"14.65\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"57.91","rise":"-3.21%","time":"09\/01","volumn":"11.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"57.41","rise":"-4.03%","time":"09\/05","volumn":"12.47\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"57.38","rise":"-4.10%","time":"09\/06","volumn":"13.92\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"56.92","rise":"-4.85%","time":"09\/07","volumn":"17.62\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"56.92","rise":"-4.85%","time":"09\/08","volumn":"14.31\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"57.48","rise":"-3.93%","time":"09\/11","volumn":"14.76\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"56.90","rise":"-4.90%","time":"09\/12","volumn":"12.29\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"57.03","rise":"-4.66%","time":"09\/13","volumn":"12.64\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"57.52","rise":"-3.86%","time":"09\/14","volumn":"12.31\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"56.99","rise":"-4.73%","time":"09\/15","volumn":"55.69\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"57.35","rise":"-4.13%","time":"09\/18","volumn":"13.62\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"57.23","rise":"-4.33%","time":"09\/19","volumn":"12.00\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"57.49","rise":"-3.89%","time":"09\/20","volumn":"14.77\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"56.59","rise":"-5.40%","time":"09\/21","volumn":"15.94\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"56.66","rise":"-5.30%","time":"09\/22","volumn":"14.64\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"56.05","rise":"-6.30%","time":"09\/25","volumn":"12.36\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"55.59","rise":"-7.09%","time":"09\/26","volumn":"11.19\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"55.01","rise":"-8.06%","time":"09\/27","volumn":"13.76\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"54.87","rise":"-8.29%","time":"09\/28","volumn":"12.47\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"55.03","rise":"-8.01%","time":"09\/29","volumn":"12.27\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"54.53","rise":"-8.84%","time":"10\/02","volumn":"11.79\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"53.94","rise":"-9.85%","time":"10\/03","volumn":"13.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"54.09","rise":"-9.58%","time":"10\/04","volumn":"12.09\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"51.44","rise":"-14.02%","time":"10\/05","volumn":"29.84\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"52.20","rise":"-12.75%","time":"10\/06","volumn":"30.29\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"51.94","rise":"-13.19%","time":"10\/09","volumn":"15.70\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"53.09","rise":"-11.27%","time":"10\/10","volumn":"20.91\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"52.77","rise":"-11.80%","time":"10\/11","volumn":"21.14\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"51.87","rise":"-13.31%","time":"10\/12","volumn":"19.33\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"51.95","rise":"-13.17%","time":"10\/13","volumn":"14.52\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"52.48","rise":"-12.27%","time":"10\/16","volumn":"12.79\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"53.12","rise":"-11.20%","time":"10\/17","volumn":"16.45\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"53.10","rise":"-11.23%","time":"10\/18","volumn":"12.81\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"53.41","rise":"-10.73%","time":"10\/19","volumn":"16.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"53.62","rise":"-10.36%","time":"10\/20","volumn":"15.68\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"53.13","rise":"-11.18%","time":"10\/23","volumn":"21.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"54.70","rise":"-8.58%","time":"10\/24","volumn":"25.29\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"55.17","rise":"-7.77%","time":"10\/25","volumn":"16.70\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"54.84","rise":"-8.34%","time":"10\/26","volumn":"16.22\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"54.30","rise":"-9.24%","time":"10\/27","volumn":"13.62\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"55.20","rise":"-7.72%","time":"10\/30","volumn":"15.01\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"55.55","rise":"-7.15%","time":"10\/31","volumn":"16.64\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"55.49","rise":"-7.24%","time":"11\/01","volumn":"14.11\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"56.15","rise":"-6.15%","time":"11\/02","volumn":"13.09\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"55.80","rise":"-6.74%","time":"11\/03","volumn":"13.96\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"56.02","rise":"-6.35%","time":"11\/06","volumn":"12.67\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"56.23","rise":"-6.00%","time":"11\/07","volumn":"10.45\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"56.15","rise":"-6.15%","time":"11\/08","volumn":"13.74\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"55.72","rise":"-6.87%","time":"11\/09","volumn":"12.02\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"55.77","rise":"-6.77%","time":"11\/10","volumn":"11.68\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"55.98","rise":"-6.42%","time":"11\/13","volumn":"12.80\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.16","rise":"-6.13%","time":"11\/14","volumn":"12.69\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"56.27","rise":"-5.95%","time":"11\/15","volumn":"10.20\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"56.20","rise":"-6.05%","time":"11\/16","volumn":"16.01\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"56.31","rise":"-5.87%","time":"11\/17","volumn":"14.47\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"56.45","rise":"-5.63%","time":"11\/20","volumn":"13.05\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"57.09","rise":"-4.58%","time":"11\/21","volumn":"13.89\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"57.48","rise":"-3.93%","time":"11\/22","volumn":"11.32\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"57.56","rise":"-3.78%","time":"11\/24","volumn":"4.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"57.52","rise":"-3.86%","time":"11\/27","volumn":"16.25\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"57.63","rise":"-3.66%","time":"11\/28","volumn":"13.72\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"57.28","rise":"-4.25%","time":"11\/29","volumn":"11.25\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.95","rise":"-3.13%","time":"11\/30","volumn":"22.72\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"58.16","rise":"-2.79%","time":"12\/01","volumn":"15.37\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"58.09","rise":"-2.91%","time":"12\/04","volumn":"14.94\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"58.17","rise":"-2.76%","time":"12\/05","volumn":"11.88\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"58.12","rise":"-2.86%","time":"12\/06","volumn":"14.87\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"58.26","rise":"-2.62%","time":"12\/07","volumn":"11.59\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"58.12","rise":"-2.84%","time":"12\/08","volumn":"11.18\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"58.55","rise":"-2.12%","time":"12\/11","volumn":"14.52\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"58.94","rise":"-1.49%","time":"12\/12","volumn":"12.90\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"59.45","rise":"-0.64%","time":"12\/13","volumn":"15.47\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"58.55","rise":"-2.12%","time":"12\/14","volumn":"22.47\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"58.12","rise":"-2.86%","time":"12\/15","volumn":"65.17\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"58.53","rise":"-2.16%","time":"12\/18","volumn":"16.72\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"58.34","rise":"-2.47%","time":"12\/19","volumn":"14.61\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"57.12","rise":"-4.51%","time":"12\/20","volumn":"17.36\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"57.51","rise":"-3.88%","time":"12\/21","volumn":"11.73\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"57.84","rise":"-3.33%","time":"12\/22","volumn":"9.03\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"58.08","rise":"-2.93%","time":"12\/26","volumn":"6.42\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"58.23","rise":"-2.67%","time":"12\/27","volumn":"8.56\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"58.27","rise":"-2.61%","time":"12\/28","volumn":"8.39\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"58.45","rise":"-2.31%","time":"12\/29","volumn":"9.24\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"59.34","rise":"-0.82%","time":"01\/02","volumn":"16.32\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"59.48","rise":"-0.59%","time":"01\/03","volumn":"14.83\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"59.27","rise":"-0.92%","time":"01\/04","volumn":"12.91\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"59.19","rise":"-1.07%","time":"01\/05","volumn":"10.41\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"59.62","rise":"-0.33%","time":"01\/08","volumn":"11.55\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"59.52","rise":"-0.52%","time":"01\/09","volumn":"10.49\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"59.72","rise":"-0.18%","time":"01\/10","volumn":"12.25\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"59.33","rise":"-0.84%","time":"01\/11","volumn":"13.75\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"59.91","rise":"0.13%","time":"01\/12","volumn":"13.22\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"59.51","rise":"-0.53%","time":"01\/16","volumn":"11.81\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"59.51","rise":"-0.53%","time":"01\/17","volumn":"8.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"59.67","rise":"-0.25%","time":"01\/18","volumn":"10.40\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"59.34","rise":"-0.80%","time":"01\/19","volumn":"14.19\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"59.09","rise":"-1.24%","time":"01\/22","volumn":"14.31\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"59.37","rise":"-0.77%","time":"01\/23","volumn":"14.47\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"58.42","rise":"-2.34%","time":"01\/24","volumn":"16.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"58.67","rise":"-1.92%","time":"01\/25","volumn":"14.90\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"58.88","rise":"-1.57%","time":"01\/26","volumn":"13.02\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"59.24","rise":"-0.97%","time":"01\/29","volumn":"14.54\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"59.41","rise":"-0.69%","time":"01\/30","volumn":"22.06\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"59.01","rise":"-1.37%","time":"01\/31","volumn":"22.83\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"60.49","rise":"1.12%","time":"02\/01","volumn":"15.86\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"60.05","rise":"0.38%","time":"02\/02","volumn":"17.54\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"59.55","rise":"-0.45%","time":"02\/05","volumn":"12.76\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"59.45","rise":"-0.62%","time":"02\/06","volumn":"12.78\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"59.51","rise":"-0.53%","time":"02\/07","volumn":"10.26\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"59.34","rise":"-0.80%","time":"02\/08","volumn":"12.87\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"59.08","rise":"-1.25%","time":"02\/09","volumn":"15.23\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"59.22","rise":"-1.02%","time":"02\/12","volumn":"13.50\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"58.87","rise":"-1.60%","time":"02\/13","volumn":"24.19\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"58.80","rise":"-1.70%","time":"02\/14","volumn":"15.86\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"58.91","rise":"-1.52%","time":"02\/15","volumn":"13.69\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"58.91","rise":"-1.54%","time":"02\/16","volumn":"13.94\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"60.22","rise":"0.65%","time":"02\/20","volumn":"18.33\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"60.76","rise":"1.55%","time":"02\/21","volumn":"14.29\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"60.66","rise":"1.40%","time":"02\/22","volumn":"12.98\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"60.72","rise":"1.49%","time":"02\/23","volumn":"13.60\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"60.23","rise":"0.67%","time":"02\/26","volumn":"10.33\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"59.85","rise":"0.05%","time":"02\/27","volumn":"9.93\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"59.91","rise":"0.15%","time":"02\/28","volumn":"8.06\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"59.53","rise":"-0.48%","time":"02\/29","volumn":"18.15\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"59.05","rise":"-1.30%","time":"03\/01","volumn":"10.91\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"59.33","rise":"-0.84%","time":"03\/04","volumn":"10.13\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"59.03","rise":"-1.32%","time":"03\/05","volumn":"12.30\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"59.06","rise":"-1.27%","time":"03\/06","volumn":"12.38\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"58.95","rise":"-1.45%","time":"03\/07","volumn":"13.57\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"59.03","rise":"-1.32%","time":"03\/08","volumn":"13.24\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"59.76","rise":"-0.12%","time":"03\/11","volumn":"14.11\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"60.02","rise":"0.32%","time":"03\/12","volumn":"12.68\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"60.63","rise":"1.35%","time":"03\/13","volumn":"13.91\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"60.50","rise":"1.13%","time":"03\/14","volumn":"14.00\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"59.88","rise":"0.09%","time":"03\/15","volumn":"36.85\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"60.13","rise":"0.51%","time":"03\/18","volumn":"15.85\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"60.23","rise":"0.68%","time":"03\/19","volumn":"15.03\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"60.75","rise":"1.55%","time":"03\/20","volumn":"15.26\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"60.47","rise":"1.08%","time":"03\/21","volumn":"13.07\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"60.49","rise":"1.11%","time":"03\/22","volumn":"11.50\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"60.40","rise":"0.96%","time":"03\/25","volumn":"13.14\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"60.54","rise":"1.20%","time":"03\/26","volumn":"13.28\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"61.03","rise":"2.01%","time":"03\/27","volumn":"12.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"61.18","rise":"2.26%","time":"03\/28","volumn":"13.68\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"60.68","rise":"1.43%","time":"04\/01","volumn":"11.67\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"60.15","rise":"0.54%","time":"04\/02","volumn":"13.02\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"59.83","rise":"0.01%","time":"04\/03","volumn":"13.67\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"59.30","rise":"-0.88%","time":"04\/04","volumn":"14.32\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"59.51","rise":"-0.53%","time":"04\/05","volumn":"10.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"59.27","rise":"-0.93%","time":"04\/08","volumn":"10.28\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"59.72","rise":"-0.18%","time":"04\/09","volumn":"10.79\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"58.92","rise":"-1.51%","time":"04\/10","volumn":"11.86\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"59.05","rise":"-1.30%","time":"04\/11","volumn":"11.11\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"58.28","rise":"-2.58%","time":"04\/12","volumn":"12.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"58.14","rise":"-2.82%","time":"04\/15","volumn":"12.43\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"58.06","rise":"-2.95%","time":"04\/16","volumn":"11.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"58.51","rise":"-2.20%","time":"04\/17","volumn":"13.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"58.91","rise":"-1.53%","time":"04\/18","volumn":"11.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"60.17","rise":"0.58%","time":"04\/19","volumn":"21.21\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"60.55","rise":"1.21%","time":"04\/22","volumn":"15.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"60.64","rise":"1.36%","time":"04\/23","volumn":"13.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.55","rise":"2.88%","time":"04\/24","volumn":"19.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.74","rise":"3.20%","time":"04\/25","volumn":"19.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"61.74","rise":"3.20%","time":"04\/26","volumn":"10.99\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"62.04","rise":"3.70%","time":"04\/29","volumn":"13.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"61.77","rise":"3.25%","time":"04\/30","volumn":"19.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"61.93","rise":"3.52%","time":"05\/01","volumn":"16.73\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"61.99","rise":"3.62%","time":"05\/02","volumn":"10.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.17","rise":"3.92%","time":"05\/03","volumn":"11.63\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.35","rise":"4.22%","time":"05\/06","volumn":"9.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"62.62","rise":"4.67%","time":"05\/07","volumn":"9.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"62.85","rise":"5.06%","time":"05\/08","volumn":"10.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"62.88","rise":"5.11%","time":"05\/09","volumn":"9.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"63.26","rise":"5.74%","time":"05\/10","volumn":"8.37\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.58","rise":"6.28%","time":"05\/13","volumn":"10.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.10","rise":"5.47%","time":"05\/14","volumn":"10.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.13","rise":"5.52%","time":"05\/15","volumn":"9.84\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.32","rise":"5.84%","time":"05\/16","volumn":"10.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.03","rise":"5.36%","time":"05\/17","volumn":"11.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"62.57","rise":"4.59%","time":"05\/20","volumn":"11.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"62.91","rise":"5.16%","time":"05\/21","volumn":"9.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.00","rise":"5.31%","time":"05\/22","volumn":"7.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.09","rise":"3.79%","time":"05\/23","volumn":"9.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.00","rise":"3.64%","time":"05\/24","volumn":"8.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.82","rise":"3.33%","time":"05\/28","volumn":"12.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.70","rise":"3.13%","time":"05\/29","volumn":"11.86\u4e07"}],"points":"240"}}