{"amount":"9132.79\u4e07","changeAmount":"-0.28","close":"59.30","currentPrice":"59.02","currenttime":"2024-06-12 04:00:15","e":{"@attributes":{"datetime":"2024-06-12 04:00:15","e1":"59.02","e2":"-0.28","e3":"(-0.47%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/06","06\/07","06\/08","06\/10","06\/11"]},"cy":{"o":["59.85","59.48","59.12","58.76","58.39"]},"cyrate":{"o":["0.88%","0.26%","-0.35%","-0.97%","-1.58%"]},"p":[{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.33","rise":"0","time":"02:35","volumn":"74.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.30","rise":"-0.05%","time":"02:40","volumn":"129.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.35","rise":"0.03%","time":"02:45","volumn":"110.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.36","rise":"0.05%","time":"02:50","volumn":"75.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.39","rise":"0.10%","time":"02:55","volumn":"108.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.35","rise":"0.03%","time":"03:00","volumn":"118.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.20","rise":"-0.22%","time":"03:05","volumn":"195.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.24","rise":"-0.16%","time":"03:10","volumn":"162.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.29","rise":"-0.07%","time":"03:15","volumn":"110.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.30","rise":"-0.05%","time":"03:20","volumn":"122.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.26","rise":"-0.12%","time":"03:25","volumn":"106.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.27","rise":"-0.10%","time":"03:30","volumn":"186.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.29","rise":"-0.07%","time":"03:35","volumn":"203.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.28","rise":"-0.08%","time":"03:40","volumn":"128.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.38","rise":"0.08%","time":"03:45","volumn":"117.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.41","rise":"0.13%","time":"03:50","volumn":"373.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.47","rise":"0.24%","time":"03:55","volumn":"633.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.43","rise":"0.17%","time":"04:00","volumn":"1.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.29","rise":"-0.07%","time":"21:35","volumn":"548.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.31","rise":"-0.03%","time":"21:40","volumn":"281.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.28","rise":"-0.08%","time":"21:45","volumn":"504.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.16","rise":"-0.29%","time":"21:50","volumn":"175.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.05","rise":"-0.47%","time":"21:55","volumn":"298.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.03","rise":"-0.51%","time":"22:00","volumn":"103.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.04","rise":"-0.49%","time":"22:05","volumn":"288.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.02","rise":"-0.51%","time":"22:10","volumn":"91.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.24","rise":"-0.15%","time":"22:15","volumn":"151.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.31","rise":"-0.03%","time":"22:20","volumn":"161.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.32","rise":"-0.02%","time":"22:25","volumn":"101.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.39","rise":"0.10%","time":"22:30","volumn":"160.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.48","rise":"0.25%","time":"22:35","volumn":"119.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.52","rise":"0.33%","time":"22:40","volumn":"188.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.45","rise":"0.20%","time":"22:45","volumn":"134.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.50","rise":"0.29%","time":"22:50","volumn":"100.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.48","rise":"0.26%","time":"22:55","volumn":"110.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.51","rise":"0.30%","time":"23:00","volumn":"152.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.61","rise":"0.47%","time":"23:05","volumn":"104.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.63","rise":"0.51%","time":"23:10","volumn":"127.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.70","rise":"0.62%","time":"23:15","volumn":"69.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.78","rise":"0.76%","time":"23:20","volumn":"136.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.68","rise":"0.59%","time":"23:25","volumn":"128.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.72","rise":"0.65%","time":"23:30","volumn":"106.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.68","rise":"0.59%","time":"23:35","volumn":"101.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.66","rise":"0.56%","time":"23:40","volumn":"72.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.68","rise":"0.59%","time":"23:45","volumn":"109.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.64","rise":"0.52%","time":"23:50","volumn":"95.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.64","rise":"0.52%","time":"23:55","volumn":"179.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.67","rise":"0.57%","time":"00:00","volumn":"58.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.69","rise":"0.61%","time":"00:05","volumn":"95.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.76","rise":"0.72%","time":"00:10","volumn":"103.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.73","rise":"0.67%","time":"00:15","volumn":"87.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.73","rise":"0.68%","time":"00:20","volumn":"95.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.78","rise":"0.76%","time":"00:25","volumn":"100.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.71","rise":"0.64%","time":"00:30","volumn":"108.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.80","rise":"0.80%","time":"00:35","volumn":"91.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.74","rise":"0.69%","time":"00:40","volumn":"448.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.70","rise":"0.62%","time":"00:45","volumn":"61.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.71","rise":"0.64%","time":"00:50","volumn":"71.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.71","rise":"0.64%","time":"00:55","volumn":"105.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.71","rise":"0.64%","time":"01:00","volumn":"79.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.70","rise":"0.62%","time":"01:05","volumn":"81.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.66","rise":"0.55%","time":"01:10","volumn":"61.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.66","rise":"0.56%","time":"01:15","volumn":"70.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.65","rise":"0.54%","time":"01:20","volumn":"102.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.59","rise":"0.44%","time":"01:25","volumn":"89.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.62","rise":"0.48%","time":"01:30","volumn":"70.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.62","rise":"0.49%","time":"01:35","volumn":"53.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.68","rise":"0.59%","time":"01:40","volumn":"120.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.67","rise":"0.57%","time":"01:45","volumn":"75.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.71","rise":"0.64%","time":"01:50","volumn":"85.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.67","rise":"0.57%","time":"01:55","volumn":"116.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.70","rise":"0.62%","time":"02:00","volumn":"81.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.73","rise":"0.68%","time":"02:05","volumn":"218.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.76","rise":"0.72%","time":"02:10","volumn":"115.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.77","rise":"0.74%","time":"02:15","volumn":"104.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.81","rise":"0.81%","time":"02:20","volumn":"93.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.77","rise":"0.74%","time":"02:25","volumn":"148.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.78","rise":"0.76%","time":"02:30","volumn":"55.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.85","rise":"0.88%","time":"02:35","volumn":"424.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.80","rise":"0.79%","time":"02:40","volumn":"437.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.84","rise":"0.86%","time":"02:45","volumn":"92.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.84","rise":"0.86%","time":"02:50","volumn":"91.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.82","rise":"0.83%","time":"02:55","volumn":"77.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.81","rise":"0.81%","time":"03:00","volumn":"90.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.80","rise":"0.79%","time":"03:05","volumn":"131.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.75","rise":"0.71%","time":"03:10","volumn":"98.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.76","rise":"0.72%","time":"03:15","volumn":"66.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.72","rise":"0.66%","time":"03:20","volumn":"127.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.80","rise":"0.79%","time":"03:25","volumn":"299.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.74","rise":"0.69%","time":"03:30","volumn":"172.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.73","rise":"0.68%","time":"03:35","volumn":"154.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.72","rise":"0.66%","time":"03:40","volumn":"144.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.72","rise":"0.66%","time":"03:45","volumn":"207.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.70","rise":"0.62%","time":"03:50","volumn":"224.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.76","rise":"0.72%","time":"03:55","volumn":"609.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.71","rise":"0.64%","time":"04:00","volumn":"4675.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.57","rise":"0.41%","time":"21:35","volumn":"333.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.57","rise":"0.40%","time":"21:40","volumn":"76.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.67","rise":"0.57%","time":"21:45","volumn":"126.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.79","rise":"0.78%","time":"21:50","volumn":"44.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.71","rise":"0.64%","time":"21:55","volumn":"68.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.76","rise":"0.72%","time":"22:00","volumn":"34.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.63","rise":"0.51%","time":"22:05","volumn":"127.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.67","rise":"0.58%","time":"22:10","volumn":"98.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.63","rise":"0.51%","time":"22:15","volumn":"173.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.72","rise":"0.66%","time":"22:20","volumn":"135.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.71","rise":"0.64%","time":"22:25","volumn":"48.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.70","rise":"0.62%","time":"22:30","volumn":"101.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.67","rise":"0.57%","time":"22:35","volumn":"248.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.65","rise":"0.54%","time":"22:40","volumn":"258.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.63","rise":"0.51%","time":"22:45","volumn":"115.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.67","rise":"0.57%","time":"22:50","volumn":"123.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.61","rise":"0.47%","time":"22:55","volumn":"141.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.67","rise":"0.58%","time":"23:00","volumn":"113.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.63","rise":"0.51%","time":"23:05","volumn":"132.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.62","rise":"0.50%","time":"23:10","volumn":"122.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.63","rise":"0.51%","time":"23:15","volumn":"52.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.61","rise":"0.47%","time":"23:20","volumn":"127.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.62","rise":"0.49%","time":"23:25","volumn":"83.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.62","rise":"0.49%","time":"23:30","volumn":"125.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.64","rise":"0.52%","time":"23:35","volumn":"42.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.58","rise":"0.42%","time":"23:40","volumn":"277.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.59","rise":"0.43%","time":"23:45","volumn":"54.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.59","rise":"0.44%","time":"23:50","volumn":"53.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.59","rise":"0.44%","time":"23:55","volumn":"122.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.62","rise":"0.48%","time":"00:00","volumn":"90.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.55","rise":"0.36%","time":"00:05","volumn":"145.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.54","rise":"0.35%","time":"00:10","volumn":"365.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.54","rise":"0.35%","time":"00:15","volumn":"66.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.55","rise":"0.37%","time":"00:20","volumn":"164.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.52","rise":"0.33%","time":"00:25","volumn":"336.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.52","rise":"0.33%","time":"00:30","volumn":"186.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.51","rise":"0.30%","time":"00:35","volumn":"70.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.54","rise":"0.35%","time":"00:40","volumn":"189.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.53","rise":"0.34%","time":"00:45","volumn":"56.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.59","rise":"0.43%","time":"00:50","volumn":"126.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.58","rise":"0.41%","time":"00:55","volumn":"98.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.56","rise":"0.39%","time":"01:00","volumn":"163.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.60","rise":"0.46%","time":"01:05","volumn":"85.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.53","rise":"0.35%","time":"01:10","volumn":"1140.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.58","rise":"0.42%","time":"01:15","volumn":"71.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.59","rise":"0.45%","time":"01:20","volumn":"88.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.59","rise":"0.43%","time":"01:25","volumn":"94.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.59","rise":"0.45%","time":"01:30","volumn":"72.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.61","rise":"0.47%","time":"01:35","volumn":"76.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.63","rise":"0.51%","time":"01:40","volumn":"97.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.63","rise":"0.51%","time":"01:45","volumn":"147.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.59","rise":"0.44%","time":"01:50","volumn":"60.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.59","rise":"0.44%","time":"01:55","volumn":"127.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.58","rise":"0.42%","time":"02:00","volumn":"71.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.56","rise":"0.39%","time":"02:05","volumn":"130.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.43","rise":"0.17%","time":"02:10","volumn":"130.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.39","rise":"0.10%","time":"02:15","volumn":"271.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.40","rise":"0.12%","time":"02:20","volumn":"55.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.41","rise":"0.13%","time":"02:25","volumn":"64.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.33","rise":"0.00%","time":"02:30","volumn":"154.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.35","rise":"0.03%","time":"02:35","volumn":"112.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.33","rise":"-0.01%","time":"02:40","volumn":"47.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.31","rise":"-0.03%","time":"02:45","volumn":"107.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.33","rise":"0.00%","time":"02:50","volumn":"115.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.38","rise":"0.08%","time":"02:55","volumn":"153.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.46","rise":"0.22%","time":"03:00","volumn":"209.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.45","rise":"0.20%","time":"03:05","volumn":"176.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.40","rise":"0.12%","time":"03:10","volumn":"285.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.26","rise":"-0.12%","time":"03:15","volumn":"138.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.26","rise":"-0.12%","time":"03:20","volumn":"212.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.18","rise":"-0.25%","time":"03:25","volumn":"145.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.20","rise":"-0.22%","time":"03:30","volumn":"205.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.25","rise":"-0.13%","time":"03:35","volumn":"352.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.31","rise":"-0.03%","time":"03:40","volumn":"507.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.28","rise":"-0.08%","time":"03:45","volumn":"479.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.38","rise":"0.08%","time":"03:50","volumn":"767.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.29","rise":"-0.07%","time":"03:55","volumn":"737.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.26","rise":"-0.12%","time":"04:00","volumn":"4468.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"58.69","rise":"-1.09%","time":"21:35","volumn":"493.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"58.68","rise":"-1.10%","time":"21:40","volumn":"330.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"58.72","rise":"-1.03%","time":"21:45","volumn":"121.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"58.95","rise":"-0.64%","time":"21:50","volumn":"283.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.01","rise":"-0.54%","time":"21:55","volumn":"117.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.09","rise":"-0.41%","time":"22:00","volumn":"77.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.09","rise":"-0.40%","time":"22:05","volumn":"126.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.01","rise":"-0.54%","time":"22:10","volumn":"66.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"58.97","rise":"-0.61%","time":"22:15","volumn":"378.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"58.90","rise":"-0.72%","time":"22:20","volumn":"149.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"58.86","rise":"-0.79%","time":"22:25","volumn":"108.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.00","rise":"-0.56%","time":"22:30","volumn":"86.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"58.90","rise":"-0.73%","time":"22:35","volumn":"84.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.06","rise":"-0.45%","time":"22:40","volumn":"148.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.21","rise":"-0.20%","time":"22:45","volumn":"93.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.23","rise":"-0.17%","time":"22:50","volumn":"139.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.25","rise":"-0.13%","time":"22:55","volumn":"155.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.21","rise":"-0.20%","time":"23:00","volumn":"174.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.13","rise":"-0.34%","time":"23:05","volumn":"188.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.10","rise":"-0.39%","time":"23:10","volumn":"186.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.12","rise":"-0.35%","time":"23:15","volumn":"181.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.19","rise":"-0.24%","time":"23:20","volumn":"151.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.23","rise":"-0.17%","time":"23:25","volumn":"153.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.21","rise":"-0.20%","time":"23:30","volumn":"113.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.30","rise":"-0.05%","time":"23:35","volumn":"116.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.24","rise":"-0.15%","time":"23:40","volumn":"100.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.22","rise":"-0.19%","time":"23:45","volumn":"107.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.26","rise":"-0.12%","time":"23:50","volumn":"93.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"59.26","rise":"-0.13%","time":"23:55","volumn":"98.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"59.30","rise":"-0.05%","time":"00:00","volumn":"132.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"59.27","rise":"-0.09%","time":"00:05","volumn":"119.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"59.28","rise":"-0.09%","time":"00:10","volumn":"97.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"59.25","rise":"-0.13%","time":"00:15","volumn":"134.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"59.29","rise":"-0.07%","time":"00:20","volumn":"104.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"59.28","rise":"-0.08%","time":"00:25","volumn":"66.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"59.30","rise":"-0.05%","time":"00:30","volumn":"121.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"59.26","rise":"-0.13%","time":"00:35","volumn":"120.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"59.20","rise":"-0.22%","time":"00:40","volumn":"80.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"59.09","rise":"-0.40%","time":"00:45","volumn":"113.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"59.02","rise":"-0.52%","time":"00:50","volumn":"200.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"59.01","rise":"-0.54%","time":"00:55","volumn":"71.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"59.06","rise":"-0.45%","time":"01:00","volumn":"106.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.96","rise":"-0.62%","time":"01:05","volumn":"83.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.90","rise":"-0.72%","time":"01:10","volumn":"39.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.99","rise":"-0.57%","time":"01:15","volumn":"98.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"59.02","rise":"-0.52%","time":"01:20","volumn":"57.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"59.10","rise":"-0.39%","time":"01:25","volumn":"51.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.94","rise":"-0.67%","time":"01:30","volumn":"282.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.96","rise":"-0.62%","time":"01:35","volumn":"85.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.87","rise":"-0.78%","time":"01:40","volumn":"78.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.85","rise":"-0.81%","time":"01:45","volumn":"65.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.84","rise":"-0.83%","time":"01:50","volumn":"31.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.88","rise":"-0.77%","time":"01:55","volumn":"66.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.86","rise":"-0.79%","time":"02:00","volumn":"84.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.77","rise":"-0.94%","time":"02:05","volumn":"124.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.68","rise":"-1.10%","time":"02:10","volumn":"464.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.75","rise":"-0.98%","time":"02:15","volumn":"223.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.86","rise":"-0.79%","time":"02:20","volumn":"122.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.74","rise":"-0.99%","time":"02:25","volumn":"621.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.81","rise":"-0.87%","time":"02:30","volumn":"311.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.77","rise":"-0.94%","time":"02:35","volumn":"200.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.82","rise":"-0.86%","time":"02:40","volumn":"112.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.82","rise":"-0.86%","time":"02:45","volumn":"142.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.78","rise":"-0.92%","time":"02:50","volumn":"354.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.89","rise":"-0.74%","time":"02:55","volumn":"195.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.86","rise":"-0.79%","time":"03:00","volumn":"293.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.89","rise":"-0.74%","time":"03:05","volumn":"428.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.85","rise":"-0.81%","time":"03:10","volumn":"94.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.83","rise":"-0.84%","time":"03:15","volumn":"158.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.84","rise":"-0.83%","time":"03:20","volumn":"264.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.87","rise":"-0.78%","time":"03:25","volumn":"233.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.88","rise":"-0.77%","time":"03:30","volumn":"293.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.90","rise":"-0.72%","time":"03:35","volumn":"290.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.84","rise":"-0.83%","time":"03:40","volumn":"440.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.88","rise":"-0.76%","time":"03:45","volumn":"443.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.83","rise":"-0.84%","time":"03:50","volumn":"372.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.81","rise":"-0.88%","time":"03:55","volumn":"728.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"58.78","rise":"-0.93%","time":"04:00","volumn":"1.42\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.46","rise":"-1.47%","time":"21:35","volumn":"413.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.40","rise":"-1.57%","time":"21:40","volumn":"120.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.39","rise":"-1.58%","time":"21:45","volumn":"82.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.51","rise":"-1.38%","time":"21:50","volumn":"106.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.76","rise":"-0.96%","time":"21:55","volumn":"77.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.89","rise":"-0.74%","time":"22:00","volumn":"635.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.78","rise":"-0.92%","time":"22:05","volumn":"203.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.80","rise":"-0.88%","time":"22:10","volumn":"155.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.70","rise":"-1.05%","time":"22:15","volumn":"205.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.73","rise":"-1.01%","time":"22:20","volumn":"73.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.77","rise":"-0.94%","time":"22:25","volumn":"332.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.72","rise":"-1.04%","time":"22:30","volumn":"90.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.82","rise":"-0.86%","time":"22:35","volumn":"149.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.82","rise":"-0.86%","time":"22:40","volumn":"91.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.86","rise":"-0.79%","time":"22:45","volumn":"92.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.80","rise":"-0.89%","time":"22:50","volumn":"96.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.73","rise":"-1.02%","time":"22:55","volumn":"154.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.68","rise":"-1.10%","time":"23:00","volumn":"102.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.76","rise":"-0.96%","time":"23:05","volumn":"188.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.80","rise":"-0.88%","time":"23:10","volumn":"84.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.81","rise":"-0.88%","time":"23:15","volumn":"92.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.85","rise":"-0.80%","time":"23:20","volumn":"86.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.85","rise":"-0.81%","time":"23:25","volumn":"74.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.86","rise":"-0.79%","time":"23:30","volumn":"86.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.90","rise":"-0.72%","time":"23:35","volumn":"70.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.97","rise":"-0.61%","time":"23:40","volumn":"129.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"58.98","rise":"-0.59%","time":"23:45","volumn":"65.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"59.00","rise":"-0.56%","time":"23:50","volumn":"132.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"59.01","rise":"-0.54%","time":"23:55","volumn":"74.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.54%","time":"00:00","volumn":"89.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.02","rise":"-0.52%","time":"00:05","volumn":"52.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.47%","time":"00:10","volumn":"95.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.08","rise":"-0.42%","time":"00:15","volumn":"41.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.06","rise":"-0.46%","time":"00:20","volumn":"200.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.07","rise":"-0.44%","time":"00:25","volumn":"57.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.08","rise":"-0.43%","time":"00:30","volumn":"87.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.47%","time":"00:35","volumn":"76.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.04","rise":"-0.49%","time":"00:40","volumn":"98.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.04","rise":"-0.49%","time":"00:45","volumn":"67.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.08","rise":"-0.43%","time":"00:50","volumn":"96.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.09","rise":"-0.40%","time":"00:55","volumn":"137.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.48%","time":"01:00","volumn":"286.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.09","rise":"-0.41%","time":"01:05","volumn":"153.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.47%","time":"01:10","volumn":"40.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.04","rise":"-0.49%","time":"01:15","volumn":"215.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.09","rise":"-0.40%","time":"01:20","volumn":"88.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.11","rise":"-0.38%","time":"01:25","volumn":"42.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.16","rise":"-0.29%","time":"01:30","volumn":"51.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.14","rise":"-0.32%","time":"01:35","volumn":"40.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.17","rise":"-0.27%","time":"01:40","volumn":"54.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.24","rise":"-0.16%","time":"01:45","volumn":"92.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.29","rise":"-0.07%","time":"01:50","volumn":"88.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.23","rise":"-0.17%","time":"01:55","volumn":"54.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.30","rise":"-0.06%","time":"02:00","volumn":"192.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.30","rise":"-0.04%","time":"02:05","volumn":"86.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.35","rise":"0.03%","time":"02:10","volumn":"74.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.38","rise":"0.08%","time":"02:15","volumn":"112.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.45","rise":"0.21%","time":"02:20","volumn":"95.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.45","rise":"0.21%","time":"02:25","volumn":"156.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.44","rise":"0.19%","time":"02:30","volumn":"657.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.48","rise":"0.25%","time":"02:35","volumn":"173.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.48","rise":"0.25%","time":"02:40","volumn":"78.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.44","rise":"0.19%","time":"02:45","volumn":"136.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.50","rise":"0.29%","time":"02:50","volumn":"123.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.49","rise":"0.27%","time":"02:55","volumn":"160.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.54","rise":"0.35%","time":"03:00","volumn":"152.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.60","rise":"0.46%","time":"03:05","volumn":"153.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.47","rise":"0.24%","time":"03:10","volumn":"162.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.44","rise":"0.19%","time":"03:15","volumn":"176.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.47","rise":"0.23%","time":"03:20","volumn":"182.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.48","rise":"0.26%","time":"03:25","volumn":"131.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.53","rise":"0.34%","time":"03:30","volumn":"189.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.48","rise":"0.25%","time":"03:35","volumn":"267.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.49","rise":"0.28%","time":"03:40","volumn":"231.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.43","rise":"0.17%","time":"03:45","volumn":"330.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.44","rise":"0.19%","time":"03:50","volumn":"308.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.36","rise":"0.05%","time":"03:55","volumn":"741.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.30","rise":"-0.05%","time":"04:00","volumn":"7437.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.02","ratio":"-0.33%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"536.92","ratio":"0.24%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"468.02","ratio":"0.69%"}],"marketCapitalization":"340.27\u4ebf","maxPrice":"59.16","minPrice":"58.63","monthlyTendency":{"cx":{"o":["2024\/05\/13","2024\/06\/10"]},"cy":{"o":["62.76","61.75","60.75","59.75","58.74"]},"cyrate":{"o":["3.53%","1.87%","0.21%","-1.44%","-3.10%"]},"p":[{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"60.62","rise":"0","time":"05\/13","volumn":"1.87\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"60.41","rise":"-0.35%","time":"05\/14","volumn":"1.59\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"61.35","rise":"1.20%","time":"05\/15","volumn":"2.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"62.23","rise":"2.66%","time":"05\/16","volumn":"3.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"62.76","rise":"3.53%","time":"05\/17","volumn":"2.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"62.45","rise":"3.02%","time":"05\/20","volumn":"1.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"62.44","rise":"3.00%","time":"05\/21","volumn":"1.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.45","rise":"3.02%","time":"05\/22","volumn":"1.38\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"61.52","rise":"1.48%","time":"05\/23","volumn":"1.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.23","rise":"2.66%","time":"05\/24","volumn":"1.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"60.20","rise":"-0.69%","time":"05\/28","volumn":"1.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.85","rise":"-1.27%","time":"05\/29","volumn":"2.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"59.05","rise":"-2.59%","time":"05\/30","volumn":"2.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.03","rise":"-2.62%","time":"05\/31","volumn":"6.57\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"58.74","rise":"-3.10%","time":"06\/03","volumn":"2.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"59.43","rise":"-1.96%","time":"06\/04","volumn":"2.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.71","rise":"-1.50%","time":"06\/05","volumn":"1.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.26","rise":"-2.24%","time":"06\/06","volumn":"1.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"58.78","rise":"-3.04%","time":"06\/07","volumn":"2.82\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"59.30","rise":"-2.18%","time":"06\/10","volumn":"1.91\u4e07"}],"points":"20"},"open":"58.97","priceChangeRatio":"-0.47%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7eb3\u65af\u8fbe\u514bOMX\u4ea4\u6613\u6240","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["59.15","59.03","58.91","58.79","58.67"]},"cyrate":{"o":["-0.25%","-0.46%","-0.66%","-0.86%","-1.06%"]},"p":[{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.85","rise":"-0.76%","time":"21:31","volumn":"315.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.83","rise":"-0.79%","time":"21:32","volumn":"346.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.85","rise":"-0.76%","time":"21:33","volumn":"357.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.87","rise":"-0.73%","time":"21:34","volumn":"362.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.83","rise":"-0.79%","time":"21:35","volumn":"368.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.89","rise":"-0.69%","time":"21:36","volumn":"405.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.89","rise":"-0.69%","time":"21:37","volumn":"414.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.81","rise":"-0.83%","time":"21:38","volumn":"423.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.85","rise":"-0.76%","time":"21:39","volumn":"455.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.80","rise":"-0.84%","time":"21:40","volumn":"475.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.78","rise":"-0.88%","time":"21:41","volumn":"553.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.82","rise":"-0.81%","time":"21:42","volumn":"591.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.81","rise":"-0.83%","time":"21:43","volumn":"610.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.81","rise":"-0.83%","time":"21:44","volumn":"632.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.84","rise":"-0.77%","time":"21:45","volumn":"657.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.75","rise":"-0.93%","time":"21:46","volumn":"709.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.67","rise":"-1.06%","time":"21:47","volumn":"749.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.67","rise":"-1.06%","time":"21:48","volumn":"778.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.70","rise":"-1.01%","time":"21:49","volumn":"803.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.67","rise":"-1.06%","time":"21:50","volumn":"835.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.67","rise":"-1.06%","time":"21:51","volumn":"871.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.67","rise":"-1.05%","time":"21:52","volumn":"966.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.74","rise":"-0.94%","time":"21:53","volumn":"1067.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.74","rise":"-0.94%","time":"21:54","volumn":"1103.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.77","rise":"-0.89%","time":"21:55","volumn":"1117.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.75","rise":"-0.93%","time":"21:56","volumn":"1136.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.78","rise":"-0.88%","time":"21:57","volumn":"1202.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.74","rise":"-0.94%","time":"21:58","volumn":"1232.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.77","rise":"-0.89%","time":"21:59","volumn":"1298.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.80","rise":"-0.84%","time":"22:00","volumn":"1316.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.80","rise":"-0.84%","time":"22:01","volumn":"1325.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.85","rise":"-0.76%","time":"22:02","volumn":"1391.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.93","rise":"-0.62%","time":"22:03","volumn":"1545.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.93","rise":"-0.62%","time":"22:04","volumn":"1575.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.94","rise":"-0.62%","time":"22:05","volumn":"1594.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.93","rise":"-0.62%","time":"22:06","volumn":"1615.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.98","rise":"-0.55%","time":"22:07","volumn":"1667.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.98","rise":"-0.55%","time":"22:08","volumn":"1692.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.97","rise":"-0.56%","time":"22:09","volumn":"1740.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.94","rise":"-0.61%","time":"22:10","volumn":"1756.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.96","rise":"-0.57%","time":"22:11","volumn":"1788.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.95","rise":"-0.59%","time":"22:12","volumn":"1869.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.97","rise":"-0.56%","time":"22:13","volumn":"1902.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.97","rise":"-0.56%","time":"22:14","volumn":"1922.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.98","rise":"-0.55%","time":"22:15","volumn":"2056.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.93","rise":"-0.62%","time":"22:16","volumn":"2097.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.94","rise":"-0.61%","time":"22:17","volumn":"2138.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.93","rise":"-0.62%","time":"22:18","volumn":"2161.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.87","rise":"-0.73%","time":"22:19","volumn":"2198.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.93","rise":"-0.62%","time":"22:20","volumn":"2225.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.96","rise":"-0.57%","time":"22:21","volumn":"2273.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.97","rise":"-0.56%","time":"22:22","volumn":"2280.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.96","rise":"-0.57%","time":"22:23","volumn":"2298.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.52%","time":"22:24","volumn":"2323.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.52%","time":"22:25","volumn":"2338.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.51%","time":"22:26","volumn":"2346.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.51%","time":"22:27","volumn":"2394.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.98","rise":"-0.54%","time":"22:28","volumn":"2434.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.91","rise":"-0.66%","time":"22:29","volumn":"2461.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.94","rise":"-0.61%","time":"22:30","volumn":"2513.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.90","rise":"-0.67%","time":"22:31","volumn":"2528.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.91","rise":"-0.66%","time":"22:32","volumn":"2539.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.91","rise":"-0.66%","time":"22:33","volumn":"2553.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.96","rise":"-0.57%","time":"22:34","volumn":"2586.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.95","rise":"-0.59%","time":"22:35","volumn":"2601.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.96","rise":"-0.57%","time":"22:36","volumn":"2627.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.92","rise":"-0.64%","time":"22:37","volumn":"2689.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.93","rise":"-0.62%","time":"22:38","volumn":"2748.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.93","rise":"-0.62%","time":"22:39","volumn":"2757.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.92","rise":"-0.64%","time":"22:40","volumn":"2775.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.95","rise":"-0.59%","time":"22:41","volumn":"2819.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.95","rise":"-0.59%","time":"22:42","volumn":"2847.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.96","rise":"-0.57%","time":"22:43","volumn":"2858.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.96","rise":"-0.57%","time":"22:44","volumn":"2875.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.97","rise":"-0.56%","time":"22:45","volumn":"2885.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.94","rise":"-0.61%","time":"22:46","volumn":"2903.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.93","rise":"-0.62%","time":"22:47","volumn":"2934.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.92","rise":"-0.64%","time":"22:48","volumn":"2946.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.93","rise":"-0.63%","time":"22:49","volumn":"2960.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.92","rise":"-0.64%","time":"22:50","volumn":"2983.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.92","rise":"-0.64%","time":"22:51","volumn":"2987.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.94","rise":"-0.61%","time":"22:52","volumn":"2996.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.93","rise":"-0.62%","time":"22:53","volumn":"3006.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.94","rise":"-0.61%","time":"22:54","volumn":"3014.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.51%","time":"22:55","volumn":"3037.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.03","rise":"-0.46%","time":"22:56","volumn":"3062.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.04","rise":"-0.44%","time":"22:57","volumn":"3080.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.04","rise":"-0.44%","time":"22:58","volumn":"3097.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.02","rise":"-0.47%","time":"22:59","volumn":"3110.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.51%","time":"23:00","volumn":"3125.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.49%","time":"23:01","volumn":"3144.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.04","rise":"-0.44%","time":"23:02","volumn":"3166.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.04","rise":"-0.44%","time":"23:03","volumn":"3184.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.06","rise":"-0.40%","time":"23:04","volumn":"3191.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.08","rise":"-0.38%","time":"23:05","volumn":"3194.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.52%","time":"23:06","volumn":"3224.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.93","rise":"-0.62%","time":"23:07","volumn":"3244.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.49%","time":"23:08","volumn":"3284.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.49%","time":"23:09","volumn":"3301.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.02","rise":"-0.47%","time":"23:10","volumn":"3330.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.51%","time":"23:11","volumn":"3346.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.51%","time":"23:12","volumn":"3382.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.96","rise":"-0.57%","time":"23:13","volumn":"3405.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.93","rise":"-0.62%","time":"23:14","volumn":"3417.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.90","rise":"-0.67%","time":"23:15","volumn":"3429.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.85","rise":"-0.76%","time":"23:16","volumn":"3439.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.88","rise":"-0.71%","time":"23:17","volumn":"3468.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.88","rise":"-0.71%","time":"23:18","volumn":"3494.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.88","rise":"-0.71%","time":"23:19","volumn":"3500.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.86","rise":"-0.74%","time":"23:20","volumn":"3507.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.87","rise":"-0.73%","time":"23:21","volumn":"3525.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.89","rise":"-0.69%","time":"23:22","volumn":"3546.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.90","rise":"-0.67%","time":"23:23","volumn":"3593.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.91","rise":"-0.67%","time":"23:24","volumn":"3619.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.91","rise":"-0.66%","time":"23:25","volumn":"3653.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.95","rise":"-0.59%","time":"23:26","volumn":"3674.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.95","rise":"-0.60%","time":"23:27","volumn":"3687.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.93","rise":"-0.62%","time":"23:28","volumn":"3696.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.98","rise":"-0.54%","time":"23:29","volumn":"3724.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"58.98","rise":"-0.54%","time":"23:30","volumn":"3738.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.49%","time":"23:31","volumn":"3750.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.42%","time":"23:32","volumn":"3759.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.41%","time":"23:33","volumn":"3770.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.08","rise":"-0.38%","time":"23:34","volumn":"3781.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.08","rise":"-0.37%","time":"23:35","volumn":"3794.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.06","rise":"-0.40%","time":"23:36","volumn":"3822.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.06","rise":"-0.40%","time":"23:37","volumn":"3847.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.42%","time":"23:38","volumn":"3852.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.04","rise":"-0.44%","time":"23:39","volumn":"3863.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.02","rise":"-0.47%","time":"23:40","volumn":"3871.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.02","rise":"-0.47%","time":"23:41","volumn":"3877.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.03","rise":"-0.46%","time":"23:42","volumn":"3891.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.04","rise":"-0.44%","time":"23:43","volumn":"3919.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.42%","time":"23:44","volumn":"3988.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.07","rise":"-0.39%","time":"23:45","volumn":"4008.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.11","rise":"-0.32%","time":"23:46","volumn":"4029.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.09","rise":"-0.35%","time":"23:47","volumn":"4048.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.12","rise":"-0.30%","time":"23:48","volumn":"4066.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.09","rise":"-0.35%","time":"23:49","volumn":"4078.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.08","rise":"-0.38%","time":"23:50","volumn":"4100.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.42%","time":"23:51","volumn":"4102.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.42%","time":"23:52","volumn":"4102.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.42%","time":"23:53","volumn":"4104.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.07","rise":"-0.39%","time":"23:54","volumn":"4136.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.42%","time":"23:55","volumn":"4158.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.04","rise":"-0.44%","time":"23:56","volumn":"4174.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.03","rise":"-0.45%","time":"23:57","volumn":"4179.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.04","rise":"-0.44%","time":"23:58","volumn":"4187.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"59.07","rise":"-0.39%","time":"23:59","volumn":"4211.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.08","rise":"-0.37%","time":"00:00","volumn":"4224.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.09","rise":"-0.35%","time":"00:01","volumn":"4240.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.06","rise":"-0.40%","time":"00:02","volumn":"4276.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.05","rise":"-0.42%","time":"00:03","volumn":"4286.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.03","rise":"-0.46%","time":"00:04","volumn":"4311.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.05","rise":"-0.41%","time":"00:05","volumn":"4487.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.00","rise":"-0.51%","time":"00:06","volumn":"4526.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.02","rise":"-0.47%","time":"00:07","volumn":"4562.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.06","rise":"-0.40%","time":"00:08","volumn":"4569.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.06","rise":"-0.40%","time":"00:09","volumn":"4575.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.12","rise":"-0.30%","time":"00:10","volumn":"4745.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.15","rise":"-0.26%","time":"00:11","volumn":"4766.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.15","rise":"-0.25%","time":"00:12","volumn":"4779.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.15","rise":"-0.25%","time":"00:13","volumn":"4779.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.11","rise":"-0.32%","time":"00:14","volumn":"4803.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.12","rise":"-0.30%","time":"00:15","volumn":"4820.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.11","rise":"-0.32%","time":"00:16","volumn":"4838.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.08","rise":"-0.37%","time":"00:17","volumn":"4848.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.08","rise":"-0.37%","time":"00:18","volumn":"4869.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.06","rise":"-0.40%","time":"00:19","volumn":"4875.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.05","rise":"-0.42%","time":"00:20","volumn":"4882.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.05","rise":"-0.42%","time":"00:21","volumn":"4898.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.99","rise":"-0.51%","time":"00:22","volumn":"4905.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.59%","time":"00:23","volumn":"5094.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.98","rise":"-0.54%","time":"00:24","volumn":"5111.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.00","rise":"-0.51%","time":"00:25","volumn":"5131.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.99","rise":"-0.52%","time":"00:26","volumn":"5154.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.99","rise":"-0.52%","time":"00:27","volumn":"5172.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.99","rise":"-0.52%","time":"00:28","volumn":"5174.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.97","rise":"-0.56%","time":"00:29","volumn":"5190.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.00","rise":"-0.51%","time":"00:30","volumn":"5196.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.00","rise":"-0.51%","time":"00:31","volumn":"5199.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.00","rise":"-0.51%","time":"00:32","volumn":"5240.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.01","rise":"-0.50%","time":"00:33","volumn":"5243.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.99","rise":"-0.52%","time":"00:34","volumn":"5254.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.99","rise":"-0.52%","time":"00:35","volumn":"5254.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.99","rise":"-0.52%","time":"00:36","volumn":"5273.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.98","rise":"-0.54%","time":"00:37","volumn":"5278.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.98","rise":"-0.54%","time":"00:38","volumn":"5284.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.97","rise":"-0.56%","time":"00:39","volumn":"5288.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.98","rise":"-0.54%","time":"00:40","volumn":"5309.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.98","rise":"-0.54%","time":"00:41","volumn":"5324.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.98","rise":"-0.54%","time":"00:42","volumn":"5327.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.00","rise":"-0.51%","time":"00:43","volumn":"5336.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.05","rise":"-0.42%","time":"00:44","volumn":"5383.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.08","rise":"-0.37%","time":"00:45","volumn":"5389.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.09","rise":"-0.35%","time":"00:46","volumn":"5414.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.08","rise":"-0.36%","time":"00:47","volumn":"5432.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.08","rise":"-0.37%","time":"00:48","volumn":"5439.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.08","rise":"-0.37%","time":"00:49","volumn":"5446.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.08","rise":"-0.37%","time":"00:50","volumn":"5450.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.08","rise":"-0.37%","time":"00:51","volumn":"5498.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.08","rise":"-0.37%","time":"00:52","volumn":"5516.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.06","rise":"-0.40%","time":"00:53","volumn":"5575.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.09","rise":"-0.35%","time":"00:54","volumn":"5579.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.13","rise":"-0.29%","time":"00:55","volumn":"5607.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.15","rise":"-0.26%","time":"00:56","volumn":"5626.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.14","rise":"-0.27%","time":"00:57","volumn":"5637.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.14","rise":"-0.27%","time":"00:58","volumn":"5642.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.11","rise":"-0.32%","time":"00:59","volumn":"5648.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.10","rise":"-0.34%","time":"01:00","volumn":"5670.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.05","rise":"-0.42%","time":"01:01","volumn":"5677.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.96","rise":"-0.57%","time":"01:02","volumn":"5747.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.04","rise":"-0.44%","time":"01:03","volumn":"5791.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.05","rise":"-0.43%","time":"01:04","volumn":"5848.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.03","rise":"-0.46%","time":"01:05","volumn":"5852.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.02","rise":"-0.47%","time":"01:06","volumn":"5874.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.00","rise":"-0.51%","time":"01:07","volumn":"5887.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.99","rise":"-0.52%","time":"01:08","volumn":"5919.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.96","rise":"-0.57%","time":"01:09","volumn":"5932.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.99","rise":"-0.52%","time":"01:10","volumn":"5946.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.97","rise":"-0.56%","time":"01:11","volumn":"5955.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.96","rise":"-0.57%","time":"01:12","volumn":"5964.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.90","rise":"-0.67%","time":"01:13","volumn":"6501.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"01:14","volumn":"6504.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.86","rise":"-0.74%","time":"01:15","volumn":"6529.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.86","rise":"-0.74%","time":"01:16","volumn":"6539.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.86","rise":"-0.74%","time":"01:17","volumn":"6553.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.85","rise":"-0.76%","time":"01:18","volumn":"6568.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.88","rise":"-0.72%","time":"01:19","volumn":"6601.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.88","rise":"-0.71%","time":"01:20","volumn":"6609.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.86","rise":"-0.74%","time":"01:21","volumn":"6625.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.85","rise":"-0.76%","time":"01:22","volumn":"6632.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.84","rise":"-0.77%","time":"01:23","volumn":"6665.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.84","rise":"-0.78%","time":"01:24","volumn":"6674.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.82","rise":"-0.81%","time":"01:25","volumn":"6718.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.82","rise":"-0.81%","time":"01:26","volumn":"6720.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.85","rise":"-0.75%","time":"01:27","volumn":"6739.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.88","rise":"-0.71%","time":"01:28","volumn":"6749.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.89","rise":"-0.69%","time":"01:29","volumn":"6759.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.90","rise":"-0.68%","time":"01:30","volumn":"6768.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.90","rise":"-0.68%","time":"01:31","volumn":"6774.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"01:32","volumn":"6801.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"01:33","volumn":"6813.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.64%","time":"01:34","volumn":"6821.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"01:35","volumn":"6827.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"01:36","volumn":"6842.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.90","rise":"-0.67%","time":"01:37","volumn":"6859.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"01:38","volumn":"6882.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.65%","time":"01:39","volumn":"6889.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.90","rise":"-0.67%","time":"01:40","volumn":"6904.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.90","rise":"-0.68%","time":"01:41","volumn":"6926.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.88","rise":"-0.71%","time":"01:42","volumn":"6935.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.90","rise":"-0.67%","time":"01:43","volumn":"6942.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.60%","time":"01:44","volumn":"6958.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.60%","time":"01:45","volumn":"6959.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.96","rise":"-0.57%","time":"01:46","volumn":"6964.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.96","rise":"-0.57%","time":"01:47","volumn":"6968.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.96","rise":"-0.57%","time":"01:48","volumn":"6974.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.96","rise":"-0.57%","time":"01:49","volumn":"7000.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.96","rise":"-0.57%","time":"01:50","volumn":"7003.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.97","rise":"-0.56%","time":"01:51","volumn":"7011.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.96","rise":"-0.57%","time":"01:52","volumn":"7016.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.98","rise":"-0.54%","time":"01:53","volumn":"7030.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.00","rise":"-0.51%","time":"01:54","volumn":"7039.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.00","rise":"-0.51%","time":"01:55","volumn":"7060.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.98","rise":"-0.54%","time":"01:56","volumn":"7079.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.58%","time":"01:57","volumn":"7087.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.58%","time":"01:58","volumn":"7090.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.94","rise":"-0.61%","time":"01:59","volumn":"7107.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.93","rise":"-0.62%","time":"02:00","volumn":"7112.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.93","rise":"-0.62%","time":"02:01","volumn":"7129.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.94","rise":"-0.62%","time":"02:02","volumn":"7134.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.94","rise":"-0.61%","time":"02:03","volumn":"7141.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.94","rise":"-0.60%","time":"02:04","volumn":"7144.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.93","rise":"-0.62%","time":"02:05","volumn":"7148.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.93","rise":"-0.62%","time":"02:06","volumn":"7169.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.64%","time":"02:07","volumn":"7173.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"02:08","volumn":"7184.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.64%","time":"02:09","volumn":"7201.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"02:10","volumn":"7214.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.90","rise":"-0.67%","time":"02:11","volumn":"7226.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.93","rise":"-0.62%","time":"02:12","volumn":"7237.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.97","rise":"-0.56%","time":"02:13","volumn":"7262.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.98","rise":"-0.54%","time":"02:14","volumn":"7267.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.98","rise":"-0.54%","time":"02:15","volumn":"7276.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.97","rise":"-0.56%","time":"02:16","volumn":"7295.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.00","rise":"-0.51%","time":"02:17","volumn":"7312.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.99","rise":"-0.52%","time":"02:18","volumn":"7333.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.99","rise":"-0.52%","time":"02:19","volumn":"7334.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.99","rise":"-0.52%","time":"02:20","volumn":"7341.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.99","rise":"-0.52%","time":"02:21","volumn":"7343.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.96","rise":"-0.57%","time":"02:22","volumn":"7359.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.96","rise":"-0.57%","time":"02:23","volumn":"7371.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.96","rise":"-0.57%","time":"02:24","volumn":"7373.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.59%","time":"02:25","volumn":"7384.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.59%","time":"02:26","volumn":"7392.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.59%","time":"02:27","volumn":"7405.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.58%","time":"02:28","volumn":"7410.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.59%","time":"02:29","volumn":"7422.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.97","rise":"-0.56%","time":"02:30","volumn":"7448.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.96","rise":"-0.57%","time":"02:31","volumn":"7452.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.98","rise":"-0.54%","time":"02:32","volumn":"7459.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.59%","time":"02:33","volumn":"7469.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.58%","time":"02:34","volumn":"7483.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.58%","time":"02:35","volumn":"7487.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.60%","time":"02:36","volumn":"7494.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.94","rise":"-0.62%","time":"02:37","volumn":"7510.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.94","rise":"-0.61%","time":"02:38","volumn":"7517.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.94","rise":"-0.61%","time":"02:39","volumn":"7539.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.67%","time":"02:40","volumn":"7559.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"02:41","volumn":"7566.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.59%","time":"02:42","volumn":"7601.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.93","rise":"-0.62%","time":"02:43","volumn":"7606.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.64%","time":"02:44","volumn":"7611.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.89","rise":"-0.69%","time":"02:45","volumn":"7639.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.93","rise":"-0.62%","time":"02:46","volumn":"7672.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.63%","time":"02:47","volumn":"7674.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.63%","time":"02:48","volumn":"7678.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.64%","time":"02:49","volumn":"7717.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.90","rise":"-0.67%","time":"02:50","volumn":"7729.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.90","rise":"-0.67%","time":"02:51","volumn":"7742.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.64%","time":"02:52","volumn":"7770.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.65%","time":"02:53","volumn":"7785.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.90","rise":"-0.67%","time":"02:54","volumn":"7813.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"02:55","volumn":"7821.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.65%","time":"02:56","volumn":"7845.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.93","rise":"-0.62%","time":"02:57","volumn":"7868.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.94","rise":"-0.61%","time":"02:58","volumn":"7889.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.96","rise":"-0.57%","time":"02:59","volumn":"7898.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.59%","time":"03:00","volumn":"7922.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.96","rise":"-0.57%","time":"03:01","volumn":"7956.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.96","rise":"-0.57%","time":"03:02","volumn":"7977.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.94","rise":"-0.61%","time":"03:03","volumn":"8003.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.64%","time":"03:04","volumn":"8029.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.63%","time":"03:05","volumn":"8066.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.94","rise":"-0.61%","time":"03:06","volumn":"8076.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.59%","time":"03:07","volumn":"8096.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.94","rise":"-0.61%","time":"03:08","volumn":"8108.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.94","rise":"-0.61%","time":"03:09","volumn":"8127.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.60%","time":"03:10","volumn":"8144.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.64%","time":"03:11","volumn":"8168.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.64%","time":"03:12","volumn":"8229.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"03:13","volumn":"8250.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.90","rise":"-0.67%","time":"03:14","volumn":"8281.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.90","rise":"-0.67%","time":"03:15","volumn":"8300.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.64%","time":"03:16","volumn":"8340.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.63%","time":"03:17","volumn":"8351.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.88","rise":"-0.70%","time":"03:18","volumn":"8396.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.90","rise":"-0.67%","time":"03:19","volumn":"8417.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"03:20","volumn":"8439.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"03:21","volumn":"8454.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.67%","time":"03:22","volumn":"8490.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.90","rise":"-0.67%","time":"03:23","volumn":"8530.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.65%","time":"03:24","volumn":"8562.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"03:25","volumn":"8583.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"03:26","volumn":"8621.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"03:27","volumn":"8643.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"03:28","volumn":"8671.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.90","rise":"-0.67%","time":"03:29","volumn":"8793.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"03:30","volumn":"8884.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.63%","time":"03:31","volumn":"8988.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.63%","time":"03:32","volumn":"9019.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.64%","time":"03:33","volumn":"9037.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.93","rise":"-0.62%","time":"03:34","volumn":"9091.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.63%","time":"03:35","volumn":"9151.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.63%","time":"03:36","volumn":"9163.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.64%","time":"03:37","volumn":"9182.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.63%","time":"03:38","volumn":"9215.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.94","rise":"-0.62%","time":"03:39","volumn":"9248.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.93","rise":"-0.62%","time":"03:40","volumn":"9329.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.94","rise":"-0.62%","time":"03:41","volumn":"9352.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.94","rise":"-0.62%","time":"03:42","volumn":"9365.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.64%","time":"03:43","volumn":"9408.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"03:44","volumn":"9585.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.65%","time":"03:45","volumn":"9621.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.65%","time":"03:46","volumn":"9860.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.91","rise":"-0.66%","time":"03:47","volumn":"9886.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.88","rise":"-0.72%","time":"03:48","volumn":"9963.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.88","rise":"-0.71%","time":"03:49","volumn":"1.01\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.92","rise":"-0.64%","time":"03:50","volumn":"1.02\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.60%","time":"03:51","volumn":"1.03\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.94","rise":"-0.61%","time":"03:52","volumn":"1.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.60%","time":"03:53","volumn":"1.06\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.93","rise":"-0.62%","time":"03:54","volumn":"1.07\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.94","rise":"-0.62%","time":"03:55","volumn":"1.09\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.95","rise":"-0.60%","time":"03:56","volumn":"1.12\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.97","rise":"-0.56%","time":"03:57","volumn":"1.13\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.99","rise":"-0.51%","time":"03:58","volumn":"1.15\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"58.98","rise":"-0.53%","time":"03:59","volumn":"1.17\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"59.02","rise":"-0.47%","time":"04:00","volumn":"1.55\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7eb3\u65af\u8fbe\u514bOMX\u4ea4\u6613\u6240[NDAQ]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_NDAQ.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/NDAQ.html?from=360search","volume":"154.91\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/28","2024\/06\/10"]},"cy":{"o":["63.56","59.37","55.19","51.00","46.81"]},"cyrate":{"o":["29.93%","21.37%","12.81%","4.25%","-4.31%"]},"p":[{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"48.92","rise":"0","time":"06\/28","volumn":"4.81\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"49.19","rise":"0.55%","time":"06\/29","volumn":"2.88\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"49.19","rise":"0.55%","time":"06\/30","volumn":"3.75\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"49.04","rise":"0.25%","time":"07\/03","volumn":"2.00\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"49.26","rise":"0.70%","time":"07\/05","volumn":"3.63\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"48.33","rise":"-1.21%","time":"07\/06","volumn":"3.62\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"48.31","rise":"-1.25%","time":"07\/07","volumn":"3.14\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"48.44","rise":"-0.98%","time":"07\/10","volumn":"5.55\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"49.05","rise":"0.27%","time":"07\/11","volumn":"3.79\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"49.34","rise":"0.86%","time":"07\/12","volumn":"2.99\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"50.51","rise":"3.25%","time":"07\/13","volumn":"3.14\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"49.95","rise":"2.11%","time":"07\/14","volumn":"3.23\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"50.24","rise":"2.70%","time":"07\/17","volumn":"3.63\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"50.72","rise":"3.68%","time":"07\/18","volumn":"5.42\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"49.77","rise":"1.74%","time":"07\/19","volumn":"5.67\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"48.95","rise":"0.06%","time":"07\/20","volumn":"4.73\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"50.05","rise":"2.31%","time":"07\/21","volumn":"11.49\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"50.39","rise":"3.00%","time":"07\/24","volumn":"3.49\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"50.41","rise":"3.05%","time":"07\/25","volumn":"2.82\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"50.26","rise":"2.74%","time":"07\/26","volumn":"2.50\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"49.61","rise":"1.41%","time":"07\/27","volumn":"2.08\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"49.83","rise":"1.86%","time":"07\/28","volumn":"1.83\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.83","rise":"1.86%","time":"07\/31","volumn":"2.75\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"49.58","rise":"1.35%","time":"08\/01","volumn":"2.07\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"49.01","rise":"0.18%","time":"08\/02","volumn":"2.19\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"48.72","rise":"-0.41%","time":"08\/03","volumn":"2.66\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"48.79","rise":"-0.27%","time":"08\/04","volumn":"2.01\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"49.34","rise":"0.86%","time":"08\/07","volumn":"1.73\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"49.38","rise":"0.94%","time":"08\/08","volumn":"2.25\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"49.80","rise":"1.80%","time":"08\/09","volumn":"2.65\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"50.85","rise":"3.95%","time":"08\/10","volumn":"3.54\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"50.30","rise":"2.82%","time":"08\/11","volumn":"2.66\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"50.42","rise":"3.07%","time":"08\/14","volumn":"2.68\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"49.91","rise":"2.02%","time":"08\/15","volumn":"1.95\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"50.19","rise":"2.60%","time":"08\/16","volumn":"2.36\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"51.01","rise":"4.27%","time":"08\/17","volumn":"5.20\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"51.14","rise":"4.54%","time":"08\/18","volumn":"3.38\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"51.13","rise":"4.52%","time":"08\/21","volumn":"2.30\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"51.30","rise":"4.87%","time":"08\/22","volumn":"2.59\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"51.99","rise":"6.28%","time":"08\/23","volumn":"2.32\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"51.67","rise":"5.62%","time":"08\/24","volumn":"2.14\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"52.07","rise":"6.44%","time":"08\/25","volumn":"1.87\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"52.51","rise":"7.34%","time":"08\/28","volumn":"1.63\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"52.68","rise":"7.69%","time":"08\/29","volumn":"1.68\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"52.00","rise":"6.30%","time":"08\/30","volumn":"2.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"51.82","rise":"5.93%","time":"08\/31","volumn":"2.86\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"51.28","rise":"4.82%","time":"09\/01","volumn":"2.94\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"50.05","rise":"2.31%","time":"09\/05","volumn":"3.21\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"50.92","rise":"4.09%","time":"09\/06","volumn":"2.49\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"51.00","rise":"4.25%","time":"09\/07","volumn":"2.11\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"50.77","rise":"3.78%","time":"09\/08","volumn":"3.02\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"50.71","rise":"3.66%","time":"09\/11","volumn":"1.66\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"50.81","rise":"3.86%","time":"09\/12","volumn":"1.53\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"50.44","rise":"3.11%","time":"09\/13","volumn":"1.98\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"51.03","rise":"4.31%","time":"09\/14","volumn":"1.83\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"50.33","rise":"2.88%","time":"09\/15","volumn":"2.70\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"50.58","rise":"3.39%","time":"09\/18","volumn":"1.49\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"50.49","rise":"3.21%","time":"09\/19","volumn":"2.45\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"50.13","rise":"2.47%","time":"09\/20","volumn":"1.62\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"48.40","rise":"-1.06%","time":"09\/21","volumn":"2.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"48.23","rise":"-1.41%","time":"09\/22","volumn":"1.64\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"48.20","rise":"-1.47%","time":"09\/25","volumn":"1.66\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"47.54","rise":"-2.82%","time":"09\/26","volumn":"1.88\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"47.89","rise":"-2.11%","time":"09\/27","volumn":"2.02\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"48.48","rise":"-0.90%","time":"09\/28","volumn":"2.04\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"48.15","rise":"-1.57%","time":"09\/29","volumn":"1.71\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"47.98","rise":"-1.92%","time":"10\/02","volumn":"3.12\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"46.81","rise":"-4.31%","time":"10\/03","volumn":"3.53\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"48.34","rise":"-1.19%","time":"10\/04","volumn":"3.32\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"48.58","rise":"-0.70%","time":"10\/05","volumn":"2.09\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"49.17","rise":"0.51%","time":"10\/06","volumn":"1.96\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"49.29","rise":"0.76%","time":"10\/09","volumn":"1.58\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"49.43","rise":"1.04%","time":"10\/10","volumn":"2.30\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"49.22","rise":"0.61%","time":"10\/11","volumn":"2.15\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"48.88","rise":"-0.08%","time":"10\/12","volumn":"2.16\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"48.93","rise":"0.02%","time":"10\/13","volumn":"1.54\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"49.86","rise":"1.92%","time":"10\/16","volumn":"2.30\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"49.49","rise":"1.17%","time":"10\/17","volumn":"3.68\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"51.48","rise":"5.23%","time":"10\/18","volumn":"6.69\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"50.85","rise":"3.95%","time":"10\/19","volumn":"2.92\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"50.16","rise":"2.53%","time":"10\/20","volumn":"2.80\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"49.38","rise":"0.94%","time":"10\/23","volumn":"2.02\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"49.02","rise":"0.20%","time":"10\/24","volumn":"2.03\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"49.05","rise":"0.27%","time":"10\/25","volumn":"1.97\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"49.26","rise":"0.70%","time":"10\/26","volumn":"1.91\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"47.15","rise":"-3.62%","time":"10\/27","volumn":"2.97\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"48.47","rise":"-0.92%","time":"10\/30","volumn":"2.39\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"49.16","rise":"0.49%","time":"10\/31","volumn":"1.75\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"48.27","rise":"-1.33%","time":"11\/01","volumn":"2.39\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"49.42","rise":"1.02%","time":"11\/02","volumn":"2.64\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"49.78","rise":"1.76%","time":"11\/03","volumn":"2.02\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"50.29","rise":"2.80%","time":"11\/06","volumn":"2.65\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"50.75","rise":"3.74%","time":"11\/07","volumn":"2.26\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"51.30","rise":"4.87%","time":"11\/08","volumn":"2.52\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"50.98","rise":"4.21%","time":"11\/09","volumn":"2.09\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"51.67","rise":"5.62%","time":"11\/10","volumn":"1.85\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"51.65","rise":"5.58%","time":"11\/13","volumn":"1.65\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"52.67","rise":"7.67%","time":"11\/14","volumn":"2.44\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"52.88","rise":"8.09%","time":"11\/15","volumn":"2.50\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"53.10","rise":"8.54%","time":"11\/16","volumn":"1.88\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"53.04","rise":"8.42%","time":"11\/17","volumn":"1.82\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"53.70","rise":"9.77%","time":"11\/20","volumn":"2.41\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"54.18","rise":"10.75%","time":"11\/21","volumn":"1.76\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"54.69","rise":"11.79%","time":"11\/22","volumn":"1.94\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"54.86","rise":"12.14%","time":"11\/24","volumn":"8677.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"54.70","rise":"11.82%","time":"11\/27","volumn":"1.79\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"55.14","rise":"12.71%","time":"11\/28","volumn":"2.41\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"55.26","rise":"12.96%","time":"11\/29","volumn":"2.91\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"55.40","rise":"13.25%","time":"11\/30","volumn":"4.48\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"55.46","rise":"13.37%","time":"12\/01","volumn":"2.17\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"55.79","rise":"14.04%","time":"12\/04","volumn":"4.00\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"55.28","rise":"13.00%","time":"12\/05","volumn":"2.67\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.40","rise":"13.25%","time":"12\/06","volumn":"2.43\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"53.91","rise":"10.20%","time":"12\/07","volumn":"2.88\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.75","rise":"9.87%","time":"12\/08","volumn":"2.07\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"54.00","rise":"10.38%","time":"12\/11","volumn":"2.78\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"53.95","rise":"10.28%","time":"12\/12","volumn":"2.72\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"56.17","rise":"14.82%","time":"12\/13","volumn":"4.20\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"55.89","rise":"14.25%","time":"12\/14","volumn":"4.17\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"54.52","rise":"11.45%","time":"12\/15","volumn":"5.72\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"55.16","rise":"12.76%","time":"12\/18","volumn":"2.62\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"55.54","rise":"13.53%","time":"12\/19","volumn":"2.07\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.93","rise":"12.29%","time":"12\/20","volumn":"2.05\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"55.87","rise":"14.21%","time":"12\/21","volumn":"1.83\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"56.82","rise":"16.15%","time":"12\/22","volumn":"2.32\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"57.41","rise":"17.35%","time":"12\/26","volumn":"1.34\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"57.77","rise":"18.09%","time":"12\/27","volumn":"1.35\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"58.02","rise":"18.60%","time":"12\/28","volumn":"1.19\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"57.92","rise":"18.40%","time":"12\/29","volumn":"1.52\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"56.68","rise":"15.86%","time":"01\/02","volumn":"1.95\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"55.77","rise":"14.00%","time":"01\/03","volumn":"2.49\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"55.81","rise":"14.08%","time":"01\/04","volumn":"2.14\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"55.45","rise":"13.35%","time":"01\/05","volumn":"1.98\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"56.49","rise":"15.47%","time":"01\/08","volumn":"3.02\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"56.15","rise":"14.78%","time":"01\/09","volumn":"2.46\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"56.67","rise":"15.84%","time":"01\/10","volumn":"2.96\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"56.32","rise":"15.13%","time":"01\/11","volumn":"2.19\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"56.71","rise":"15.92%","time":"01\/12","volumn":"1.83\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"56.24","rise":"14.96%","time":"01\/16","volumn":"3.53\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"55.89","rise":"14.25%","time":"01\/17","volumn":"2.94\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"56.61","rise":"15.72%","time":"01\/18","volumn":"1.86\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"57.63","rise":"17.80%","time":"01\/19","volumn":"2.18\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"57.94","rise":"18.44%","time":"01\/22","volumn":"2.02\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"58.16","rise":"18.89%","time":"01\/23","volumn":"1.80\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"57.98","rise":"18.52%","time":"01\/24","volumn":"1.92\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"58.15","rise":"18.87%","time":"01\/25","volumn":"1.66\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"58.40","rise":"19.38%","time":"01\/26","volumn":"1.68\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"58.03","rise":"18.62%","time":"01\/29","volumn":"2.38\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"58.23","rise":"19.03%","time":"01\/30","volumn":"2.50\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"57.55","rise":"17.64%","time":"01\/31","volumn":"4.31\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"56.87","rise":"16.25%","time":"02\/01","volumn":"2.88\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"56.43","rise":"15.35%","time":"02\/02","volumn":"2.56\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"55.76","rise":"13.98%","time":"02\/05","volumn":"2.24\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"56.10","rise":"14.68%","time":"02\/06","volumn":"4.26\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"56.69","rise":"15.88%","time":"02\/07","volumn":"1.88\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"56.54","rise":"15.58%","time":"02\/08","volumn":"1.36\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"57.03","rise":"16.58%","time":"02\/09","volumn":"1.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"56.61","rise":"15.72%","time":"02\/12","volumn":"2.15\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"55.48","rise":"13.41%","time":"02\/13","volumn":"3.18\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"55.59","rise":"13.63%","time":"02\/14","volumn":"2.66\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"55.27","rise":"12.98%","time":"02\/15","volumn":"4.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"55.20","rise":"12.84%","time":"02\/16","volumn":"2.04\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"55.32","rise":"13.08%","time":"02\/20","volumn":"2.75\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"55.82","rise":"14.10%","time":"02\/21","volumn":"2.00\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"56.34","rise":"15.17%","time":"02\/22","volumn":"2.04\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"56.43","rise":"15.35%","time":"02\/23","volumn":"1.35\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"55.97","rise":"14.41%","time":"02\/26","volumn":"1.90\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"56.15","rise":"14.78%","time":"02\/27","volumn":"1.77\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"56.10","rise":"14.68%","time":"02\/28","volumn":"1.92\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"55.98","rise":"14.43%","time":"02\/29","volumn":"4.02\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"56.31","rise":"15.11%","time":"03\/01","volumn":"3.52\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"56.75","rise":"16.01%","time":"03\/04","volumn":"3.62\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"56.71","rise":"15.92%","time":"03\/05","volumn":"3.50\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"57.67","rise":"17.89%","time":"03\/06","volumn":"3.54\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"58.91","rise":"20.42%","time":"03\/07","volumn":"3.98\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"59.79","rise":"22.22%","time":"03\/08","volumn":"4.23\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"59.81","rise":"22.26%","time":"03\/11","volumn":"2.32\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"59.52","rise":"21.67%","time":"03\/12","volumn":"3.48\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"59.54","rise":"21.71%","time":"03\/13","volumn":"2.17\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"58.69","rise":"19.97%","time":"03\/14","volumn":"2.10\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"59.68","rise":"22.00%","time":"03\/15","volumn":"3.53\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"60.29","rise":"23.24%","time":"03\/18","volumn":"3.32\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"62.46","rise":"27.68%","time":"03\/19","volumn":"5.25\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"60.88","rise":"24.45%","time":"03\/20","volumn":"18.27\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"61.84","rise":"26.41%","time":"03\/21","volumn":"15.43\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"61.63","rise":"25.98%","time":"03\/22","volumn":"5.19\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"61.06","rise":"24.82%","time":"03\/25","volumn":"2.20\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"62.23","rise":"27.21%","time":"03\/26","volumn":"4.48\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"63.00","rise":"28.78%","time":"03\/27","volumn":"3.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"63.10","rise":"28.99%","time":"03\/28","volumn":"2.79\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"62.29","rise":"27.33%","time":"04\/01","volumn":"2.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"61.33","rise":"25.37%","time":"04\/02","volumn":"3.22\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"61.58","rise":"25.88%","time":"04\/03","volumn":"2.25\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"61.06","rise":"24.82%","time":"04\/04","volumn":"2.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"62.04","rise":"26.82%","time":"04\/05","volumn":"1.93\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"62.14","rise":"27.02%","time":"04\/08","volumn":"2.45\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"63.56","rise":"29.93%","time":"04\/09","volumn":"4.49\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"63.01","rise":"28.80%","time":"04\/10","volumn":"2.68\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"63.06","rise":"28.90%","time":"04\/11","volumn":"3.72\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"61.52","rise":"25.76%","time":"04\/12","volumn":"4.15\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"60.19","rise":"23.04%","time":"04\/15","volumn":"3.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"60.03","rise":"22.71%","time":"04\/16","volumn":"2.83\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"60.01","rise":"22.67%","time":"04\/17","volumn":"2.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"60.07","rise":"22.79%","time":"04\/18","volumn":"2.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"60.35","rise":"23.36%","time":"04\/19","volumn":"3.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"61.20","rise":"25.10%","time":"04\/22","volumn":"2.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.09","rise":"24.88%","time":"04\/23","volumn":"2.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.50","rise":"25.72%","time":"04\/24","volumn":"2.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"60.29","rise":"23.24%","time":"04\/25","volumn":"7.78\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.12","rise":"22.89%","time":"04\/26","volumn":"4.79\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"60.08","rise":"22.81%","time":"04\/29","volumn":"3.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"59.85","rise":"22.34%","time":"04\/30","volumn":"3.70\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"59.88","rise":"22.40%","time":"05\/01","volumn":"2.79\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"60.07","rise":"22.79%","time":"05\/02","volumn":"3.40\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.87","rise":"24.43%","time":"05\/03","volumn":"2.89\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.60","rise":"25.92%","time":"05\/06","volumn":"2.92\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"60.90","rise":"24.49%","time":"05\/07","volumn":"2.58\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"59.91","rise":"22.47%","time":"05\/08","volumn":"2.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"60.18","rise":"23.02%","time":"05\/09","volumn":"1.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"60.66","rise":"24.00%","time":"05\/10","volumn":"1.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"60.62","rise":"23.92%","time":"05\/13","volumn":"1.87\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"60.41","rise":"23.49%","time":"05\/14","volumn":"1.59\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"61.35","rise":"25.41%","time":"05\/15","volumn":"2.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"62.23","rise":"27.21%","time":"05\/16","volumn":"3.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"62.76","rise":"28.29%","time":"05\/17","volumn":"2.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"62.45","rise":"27.66%","time":"05\/20","volumn":"1.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"62.44","rise":"27.64%","time":"05\/21","volumn":"1.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.45","rise":"27.66%","time":"05\/22","volumn":"1.38\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"61.52","rise":"25.76%","time":"05\/23","volumn":"1.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.23","rise":"27.21%","time":"05\/24","volumn":"1.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"60.20","rise":"23.06%","time":"05\/28","volumn":"1.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"59.85","rise":"22.34%","time":"05\/29","volumn":"2.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"59.05","rise":"20.71%","time":"05\/30","volumn":"2.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"59.03","rise":"20.67%","time":"05\/31","volumn":"6.57\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"58.74","rise":"20.07%","time":"06\/03","volumn":"2.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"59.43","rise":"21.48%","time":"06\/04","volumn":"2.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"59.71","rise":"22.06%","time":"06\/05","volumn":"1.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"59.26","rise":"21.14%","time":"06\/06","volumn":"1.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"58.78","rise":"20.16%","time":"06\/07","volumn":"2.82\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"59.30","rise":"21.22%","time":"06\/10","volumn":"1.91\u4e07"}],"points":"240"}}