{"amount":"1.30\u4ebf","changeAmount":"0.70","close":"54.05","currentPrice":"54.75","currenttime":"2024-06-01 04:01:00","e":{"@attributes":{"datetime":"2024-06-01 04:01:00","e1":"54.75","e2":"0.70","e3":"(1.30%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["54.75","54.44","54.14","53.83","53.52"]},"cyrate":{"o":["0.31%","-0.25%","-0.81%","-1.37%","-1.93%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.58","rise":"0","time":"02:35","volumn":"201.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.59","rise":"0.02%","time":"02:40","volumn":"132.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.59","rise":"0.03%","time":"02:45","volumn":"89.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.60","rise":"0.04%","time":"02:50","volumn":"43.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.56","rise":"-0.03%","time":"02:55","volumn":"155.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.56","rise":"-0.04%","time":"03:00","volumn":"110.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.55","rise":"-0.06%","time":"03:05","volumn":"263.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.55","rise":"-0.06%","time":"03:10","volumn":"86.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.53","rise":"-0.09%","time":"03:15","volumn":"237.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.51","rise":"-0.13%","time":"03:20","volumn":"303.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.50","rise":"-0.15%","time":"03:25","volumn":"198.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.49","rise":"-0.16%","time":"03:30","volumn":"166.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.53","rise":"-0.09%","time":"03:35","volumn":"284.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.55","rise":"-0.06%","time":"03:40","volumn":"244.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.53","rise":"-0.08%","time":"03:45","volumn":"205.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.53","rise":"-0.08%","time":"03:50","volumn":"415.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.55","rise":"-0.06%","time":"03:55","volumn":"597.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"54.56","rise":"-0.04%","time":"04:00","volumn":"7315.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.34","rise":"-0.44%","time":"21:35","volumn":"850.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.26","rise":"-0.59%","time":"21:40","volumn":"388.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.32","rise":"-0.48%","time":"21:45","volumn":"317.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.37","rise":"-0.38%","time":"21:50","volumn":"385.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.34","rise":"-0.44%","time":"21:55","volumn":"530.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.27","rise":"-0.57%","time":"22:00","volumn":"327.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.24","rise":"-0.62%","time":"22:05","volumn":"416.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.25","rise":"-0.60%","time":"22:10","volumn":"276.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.23","rise":"-0.64%","time":"22:15","volumn":"179.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.25","rise":"-0.60%","time":"22:20","volumn":"117.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.24","rise":"-0.62%","time":"22:25","volumn":"114.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.24","rise":"-0.61%","time":"22:30","volumn":"231.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.17","rise":"-0.75%","time":"22:35","volumn":"363.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.13","rise":"-0.82%","time":"22:40","volumn":"281.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.22","rise":"-0.66%","time":"22:45","volumn":"228.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.24","rise":"-0.62%","time":"22:50","volumn":"250.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.27","rise":"-0.57%","time":"22:55","volumn":"406.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.25","rise":"-0.60%","time":"23:00","volumn":"485.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.21","rise":"-0.68%","time":"23:05","volumn":"248.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.23","rise":"-0.63%","time":"23:10","volumn":"491.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.28","rise":"-0.55%","time":"23:15","volumn":"283.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.25","rise":"-0.60%","time":"23:20","volumn":"317.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.26","rise":"-0.59%","time":"23:25","volumn":"1076.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.25","rise":"-0.60%","time":"23:30","volumn":"1165.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.30","rise":"-0.51%","time":"23:35","volumn":"541.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.27","rise":"-0.57%","time":"23:40","volumn":"204.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.30","rise":"-0.52%","time":"23:45","volumn":"113.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.25","rise":"-0.60%","time":"23:50","volumn":"226.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.27","rise":"-0.57%","time":"23:55","volumn":"169.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.27","rise":"-0.58%","time":"00:00","volumn":"263.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.27","rise":"-0.57%","time":"00:05","volumn":"91.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.26","rise":"-0.59%","time":"00:10","volumn":"148.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.26","rise":"-0.59%","time":"00:15","volumn":"61.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.24","rise":"-0.61%","time":"00:20","volumn":"75.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.24","rise":"-0.63%","time":"00:25","volumn":"129.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.26","rise":"-0.59%","time":"00:30","volumn":"58.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.24","rise":"-0.62%","time":"00:35","volumn":"158.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.27","rise":"-0.57%","time":"00:40","volumn":"220.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.26","rise":"-0.60%","time":"00:45","volumn":"135.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.24","rise":"-0.62%","time":"00:50","volumn":"208.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.22","rise":"-0.66%","time":"00:55","volumn":"88.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.21","rise":"-0.68%","time":"01:00","volumn":"154.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.20","rise":"-0.71%","time":"01:05","volumn":"103.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.20","rise":"-0.69%","time":"01:10","volumn":"77.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.20","rise":"-0.70%","time":"01:15","volumn":"112.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.19","rise":"-0.72%","time":"01:20","volumn":"93.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.16","rise":"-0.77%","time":"01:25","volumn":"256.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.15","rise":"-0.80%","time":"01:30","volumn":"167.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.14","rise":"-0.81%","time":"01:35","volumn":"225.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.12","rise":"-0.85%","time":"01:40","volumn":"137.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.11","rise":"-0.86%","time":"01:45","volumn":"183.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.09","rise":"-0.90%","time":"01:50","volumn":"127.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.08","rise":"-0.92%","time":"01:55","volumn":"128.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.06","rise":"-0.94%","time":"02:00","volumn":"142.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.05","rise":"-0.97%","time":"02:05","volumn":"227.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.08","rise":"-0.92%","time":"02:10","volumn":"85.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.08","rise":"-0.93%","time":"02:15","volumn":"198.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.09","rise":"-0.90%","time":"02:20","volumn":"88.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.09","rise":"-0.91%","time":"02:25","volumn":"149.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.05","rise":"-0.97%","time":"02:30","volumn":"123.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.05","rise":"-0.96%","time":"02:35","volumn":"146.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.04","rise":"-0.99%","time":"02:40","volumn":"170.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.07","rise":"-0.93%","time":"02:45","volumn":"138.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.09","rise":"-0.90%","time":"02:50","volumn":"148.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.07","rise":"-0.93%","time":"02:55","volumn":"136.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.08","rise":"-0.92%","time":"03:00","volumn":"90.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.05","rise":"-0.97%","time":"03:05","volumn":"259.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.06","rise":"-0.94%","time":"03:10","volumn":"263.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.06","rise":"-0.94%","time":"03:15","volumn":"189.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.07","rise":"-0.93%","time":"03:20","volumn":"109.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.08","rise":"-0.93%","time":"03:25","volumn":"232.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.07","rise":"-0.93%","time":"03:30","volumn":"370.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.11","rise":"-0.86%","time":"03:35","volumn":"300.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.10","rise":"-0.88%","time":"03:40","volumn":"222.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.15","rise":"-0.80%","time":"03:45","volumn":"242.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.14","rise":"-0.81%","time":"03:50","volumn":"347.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.15","rise":"-0.79%","time":"03:55","volumn":"571.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.13","rise":"-0.82%","time":"04:00","volumn":"2543.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.79","rise":"-1.45%","time":"21:35","volumn":"1083.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.83","rise":"-1.38%","time":"21:40","volumn":"450.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.83","rise":"-1.38%","time":"21:45","volumn":"213.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.82","rise":"-1.39%","time":"21:50","volumn":"341.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.80","rise":"-1.44%","time":"21:55","volumn":"132.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.82","rise":"-1.39%","time":"22:00","volumn":"259.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.84","rise":"-1.36%","time":"22:05","volumn":"227.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.84","rise":"-1.36%","time":"22:10","volumn":"5316.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.73","rise":"-1.56%","time":"22:15","volumn":"494.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.70","rise":"-1.61%","time":"22:20","volumn":"456.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.67","rise":"-1.67%","time":"22:25","volumn":"360.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.73","rise":"-1.55%","time":"22:30","volumn":"197.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.74","rise":"-1.53%","time":"22:35","volumn":"264.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.76","rise":"-1.50%","time":"22:40","volumn":"318.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.73","rise":"-1.56%","time":"22:45","volumn":"258.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.78","rise":"-1.46%","time":"22:50","volumn":"441.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.75","rise":"-1.52%","time":"22:55","volumn":"294.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.76","rise":"-1.50%","time":"23:00","volumn":"262.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.73","rise":"-1.57%","time":"23:05","volumn":"271.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.67","rise":"-1.67%","time":"23:10","volumn":"309.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.64","rise":"-1.72%","time":"23:15","volumn":"429.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.67","rise":"-1.67%","time":"23:20","volumn":"214.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.72","rise":"-1.59%","time":"23:25","volumn":"239.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.70","rise":"-1.61%","time":"23:30","volumn":"432.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.64","rise":"-1.72%","time":"23:35","volumn":"212.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.61","rise":"-1.78%","time":"23:40","volumn":"138.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.69","rise":"-1.64%","time":"23:45","volumn":"231.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.61","rise":"-1.78%","time":"23:50","volumn":"200.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.60","rise":"-1.79%","time":"23:55","volumn":"81.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.63","rise":"-1.73%","time":"00:00","volumn":"145.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.60","rise":"-1.80%","time":"00:05","volumn":"91.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.60","rise":"-1.79%","time":"00:10","volumn":"78.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.59","rise":"-1.80%","time":"00:15","volumn":"127.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.62","rise":"-1.76%","time":"00:20","volumn":"84.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.65","rise":"-1.70%","time":"00:25","volumn":"209.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.62","rise":"-1.75%","time":"00:30","volumn":"207.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.61","rise":"-1.78%","time":"00:35","volumn":"74.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.60","rise":"-1.79%","time":"00:40","volumn":"103.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.59","rise":"-1.80%","time":"00:45","volumn":"89.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.66","rise":"-1.69%","time":"00:50","volumn":"59.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.65","rise":"-1.70%","time":"00:55","volumn":"134.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.64","rise":"-1.72%","time":"01:00","volumn":"95.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.62","rise":"-1.76%","time":"01:05","volumn":"220.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.62","rise":"-1.76%","time":"01:10","volumn":"108.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.61","rise":"-1.78%","time":"01:15","volumn":"59.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.61","rise":"-1.78%","time":"01:20","volumn":"53.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.62","rise":"-1.76%","time":"01:25","volumn":"73.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.65","rise":"-1.70%","time":"01:30","volumn":"104.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.61","rise":"-1.78%","time":"01:35","volumn":"83.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.61","rise":"-1.78%","time":"01:40","volumn":"130.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.62","rise":"-1.76%","time":"01:45","volumn":"111.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.61","rise":"-1.78%","time":"01:50","volumn":"71.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.63","rise":"-1.73%","time":"01:55","volumn":"150.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.62","rise":"-1.75%","time":"02:00","volumn":"85.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.60","rise":"-1.80%","time":"02:05","volumn":"165.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.58","rise":"-1.83%","time":"02:10","volumn":"75.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.56","rise":"-1.87%","time":"02:15","volumn":"152.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.58","rise":"-1.84%","time":"02:20","volumn":"77.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.59","rise":"-1.82%","time":"02:25","volumn":"80.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.57","rise":"-1.85%","time":"02:30","volumn":"93.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.57","rise":"-1.85%","time":"02:35","volumn":"157.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.55","rise":"-1.89%","time":"02:40","volumn":"85.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.57","rise":"-1.85%","time":"02:45","volumn":"108.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.55","rise":"-1.90%","time":"02:50","volumn":"108.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.56","rise":"-1.87%","time":"02:55","volumn":"61.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.55","rise":"-1.88%","time":"03:00","volumn":"116.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.55","rise":"-1.88%","time":"03:05","volumn":"118.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.53","rise":"-1.92%","time":"03:10","volumn":"341.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.54","rise":"-1.91%","time":"03:15","volumn":"137.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.54","rise":"-1.90%","time":"03:20","volumn":"289.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.59","rise":"-1.81%","time":"03:25","volumn":"79.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.60","rise":"-1.80%","time":"03:30","volumn":"169.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.61","rise":"-1.78%","time":"03:35","volumn":"342.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.62","rise":"-1.76%","time":"03:40","volumn":"451.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.60","rise":"-1.80%","time":"03:45","volumn":"434.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.55","rise":"-1.89%","time":"03:50","volumn":"319.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.52","rise":"-1.93%","time":"03:55","volumn":"880.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"53.53","rise":"-1.92%","time":"04:00","volumn":"2489.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.14","rise":"-0.81%","time":"21:35","volumn":"5934.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.10","rise":"-0.88%","time":"21:40","volumn":"470.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.14","rise":"-0.81%","time":"21:45","volumn":"207.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.09","rise":"-0.90%","time":"21:50","volumn":"319.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.18","rise":"-0.74%","time":"21:55","volumn":"264.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.21","rise":"-0.68%","time":"22:00","volumn":"288.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.24","rise":"-0.61%","time":"22:05","volumn":"347.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.26","rise":"-0.59%","time":"22:10","volumn":"354.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.24","rise":"-0.61%","time":"22:15","volumn":"546.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.25","rise":"-0.60%","time":"22:20","volumn":"227.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.21","rise":"-0.68%","time":"22:25","volumn":"265.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.20","rise":"-0.71%","time":"22:30","volumn":"216.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.24","rise":"-0.62%","time":"22:35","volumn":"362.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.23","rise":"-0.63%","time":"22:40","volumn":"235.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.23","rise":"-0.63%","time":"22:45","volumn":"145.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.25","rise":"-0.60%","time":"22:50","volumn":"271.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.26","rise":"-0.59%","time":"22:55","volumn":"245.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.18","rise":"-0.73%","time":"23:00","volumn":"158.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.20","rise":"-0.70%","time":"23:05","volumn":"315.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.14","rise":"-0.80%","time":"23:10","volumn":"182.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.16","rise":"-0.77%","time":"23:15","volumn":"168.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.12","rise":"-0.83%","time":"23:20","volumn":"521.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.17","rise":"-0.75%","time":"23:25","volumn":"395.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.16","rise":"-0.77%","time":"23:30","volumn":"438.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.17","rise":"-0.74%","time":"23:35","volumn":"420.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.16","rise":"-0.76%","time":"23:40","volumn":"829.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.13","rise":"-0.82%","time":"23:45","volumn":"159.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.12","rise":"-0.85%","time":"23:50","volumn":"150.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.10","rise":"-0.88%","time":"23:55","volumn":"142.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.09","rise":"-0.89%","time":"00:00","volumn":"59.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.09","rise":"-0.90%","time":"00:05","volumn":"150.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.09","rise":"-0.91%","time":"00:10","volumn":"146.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.10","rise":"-0.87%","time":"00:15","volumn":"113.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.12","rise":"-0.83%","time":"00:20","volumn":"155.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.13","rise":"-0.82%","time":"00:25","volumn":"192.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.12","rise":"-0.83%","time":"00:30","volumn":"135.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.12","rise":"-0.83%","time":"00:35","volumn":"273.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.10","rise":"-0.87%","time":"00:40","volumn":"468.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.05","rise":"-0.98%","time":"00:45","volumn":"413.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.10","rise":"-0.87%","time":"00:50","volumn":"336.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.14","rise":"-0.81%","time":"00:55","volumn":"218.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.15","rise":"-0.80%","time":"01:00","volumn":"250.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.15","rise":"-0.79%","time":"01:05","volumn":"139.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.16","rise":"-0.78%","time":"01:10","volumn":"134.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.16","rise":"-0.78%","time":"01:15","volumn":"53.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.14","rise":"-0.81%","time":"01:20","volumn":"927.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.13","rise":"-0.82%","time":"01:25","volumn":"166.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.13","rise":"-0.82%","time":"01:30","volumn":"128.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.12","rise":"-0.83%","time":"01:35","volumn":"172.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.12","rise":"-0.83%","time":"01:40","volumn":"107.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.12","rise":"-0.85%","time":"01:45","volumn":"129.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.10","rise":"-0.87%","time":"01:50","volumn":"277.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.09","rise":"-0.89%","time":"01:55","volumn":"90.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.10","rise":"-0.87%","time":"02:00","volumn":"105.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.09","rise":"-0.89%","time":"02:05","volumn":"170.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.09","rise":"-0.89%","time":"02:10","volumn":"103.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.11","rise":"-0.87%","time":"02:15","volumn":"175.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.10","rise":"-0.88%","time":"02:20","volumn":"201.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.09","rise":"-0.90%","time":"02:25","volumn":"114.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.09","rise":"-0.89%","time":"02:30","volumn":"153.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.09","rise":"-0.91%","time":"02:35","volumn":"128.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.07","rise":"-0.93%","time":"02:40","volumn":"314.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.06","rise":"-0.94%","time":"02:45","volumn":"105.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.08","rise":"-0.93%","time":"02:50","volumn":"100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.09","rise":"-0.91%","time":"02:55","volumn":"129.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.13","rise":"-0.82%","time":"03:00","volumn":"250.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.12","rise":"-0.83%","time":"03:05","volumn":"113.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.10","rise":"-0.88%","time":"03:10","volumn":"205.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.10","rise":"-0.87%","time":"03:15","volumn":"147.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.10","rise":"-0.88%","time":"03:20","volumn":"205.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.10","rise":"-0.88%","time":"03:25","volumn":"195.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.10","rise":"-0.88%","time":"03:30","volumn":"209.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.10","rise":"-0.88%","time":"03:35","volumn":"264.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.09","rise":"-0.91%","time":"03:40","volumn":"325.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.06","rise":"-0.94%","time":"03:45","volumn":"340.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.02","rise":"-1.02%","time":"03:50","volumn":"494.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.05","rise":"-0.98%","time":"03:55","volumn":"1759.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.05","rise":"-0.97%","time":"04:00","volumn":"5961.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.22","rise":"-0.66%","time":"21:35","volumn":"538.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.30","rise":"-0.50%","time":"21:40","volumn":"319.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.31","rise":"-0.49%","time":"21:45","volumn":"156.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.28","rise":"-0.55%","time":"21:50","volumn":"317.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.31","rise":"-0.49%","time":"21:55","volumn":"271.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.28","rise":"-0.55%","time":"22:00","volumn":"240.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.32","rise":"-0.48%","time":"22:05","volumn":"255.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.34","rise":"-0.43%","time":"22:10","volumn":"330.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.34","rise":"-0.43%","time":"22:15","volumn":"383.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"-0.37%","time":"22:20","volumn":"422.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"-0.29%","time":"22:25","volumn":"358.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.37","rise":"-0.38%","time":"22:30","volumn":"333.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.39","rise":"-0.35%","time":"22:35","volumn":"247.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.39","rise":"-0.35%","time":"22:40","volumn":"272.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"-0.37%","time":"22:45","volumn":"215.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.40","rise":"-0.34%","time":"22:50","volumn":"208.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.40","rise":"-0.34%","time":"22:55","volumn":"255.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"-0.29%","time":"23:00","volumn":"177.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.37","rise":"-0.38%","time":"23:05","volumn":"335.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"-0.37%","time":"23:10","volumn":"320.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.37","rise":"-0.38%","time":"23:15","volumn":"263.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.35","rise":"-0.42%","time":"23:20","volumn":"404.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.32","rise":"-0.47%","time":"23:25","volumn":"212.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"-0.37%","time":"23:30","volumn":"243.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.40","rise":"-0.33%","time":"23:35","volumn":"1658.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"-0.37%","time":"23:40","volumn":"246.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"-0.29%","time":"23:45","volumn":"133.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.43","rise":"-0.28%","time":"23:50","volumn":"112.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.45","rise":"-0.23%","time":"23:55","volumn":"84.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.44","rise":"-0.26%","time":"00:00","volumn":"138.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"-0.29%","time":"00:05","volumn":"312.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.44","rise":"-0.27%","time":"00:10","volumn":"154.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.44","rise":"-0.26%","time":"00:15","volumn":"92.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"-0.28%","time":"00:20","volumn":"175.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"-0.31%","time":"00:25","volumn":"78.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.43","rise":"-0.28%","time":"00:30","volumn":"66.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"-0.31%","time":"00:35","volumn":"157.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.43","rise":"-0.28%","time":"00:40","volumn":"71.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"-0.36%","time":"00:45","volumn":"120.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"-0.33%","time":"00:50","volumn":"147.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"-0.34%","time":"00:55","volumn":"26.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"-0.36%","time":"01:00","volumn":"105.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.39","rise":"-0.35%","time":"01:05","volumn":"160.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.43","rise":"-0.28%","time":"01:10","volumn":"155.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"-0.34%","time":"01:15","volumn":"89.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"-0.33%","time":"01:20","volumn":"220.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"-0.33%","time":"01:25","volumn":"71.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.39","rise":"-0.35%","time":"01:30","volumn":"109.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"-0.37%","time":"01:35","volumn":"294.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"-0.37%","time":"01:40","volumn":"147.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"-0.36%","time":"01:45","volumn":"116.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"-0.37%","time":"01:50","volumn":"116.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.35","rise":"-0.41%","time":"01:55","volumn":"142.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"-0.32%","time":"02:00","volumn":"274.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"-0.31%","time":"02:05","volumn":"177.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.44","rise":"-0.27%","time":"02:10","volumn":"192.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.45","rise":"-0.25%","time":"02:15","volumn":"265.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.45","rise":"-0.24%","time":"02:20","volumn":"161.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.46","rise":"-0.22%","time":"02:25","volumn":"278.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.46","rise":"-0.22%","time":"02:30","volumn":"155.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.46","rise":"-0.22%","time":"02:35","volumn":"180.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"-0.18%","time":"02:40","volumn":"186.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.49","rise":"-0.17%","time":"02:45","volumn":"225.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"-0.17%","time":"02:50","volumn":"127.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"-0.19%","time":"02:55","volumn":"183.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.50","rise":"-0.15%","time":"03:00","volumn":"118.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.47","rise":"-0.21%","time":"03:05","volumn":"272.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.50","rise":"-0.15%","time":"03:10","volumn":"283.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.49","rise":"-0.16%","time":"03:15","volumn":"340.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.51","rise":"-0.13%","time":"03:20","volumn":"331.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.54","rise":"-0.07%","time":"03:25","volumn":"307.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.52","rise":"-0.12%","time":"03:30","volumn":"438.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.53","rise":"-0.08%","time":"03:35","volumn":"406.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.59","rise":"0.01%","time":"03:40","volumn":"314.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.64","rise":"0.11%","time":"03:45","volumn":"523.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.67","rise":"0.16%","time":"03:50","volumn":"852.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.68","rise":"0.18%","time":"03:55","volumn":"1320.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.75","rise":"0.31%","time":"04:00","volumn":"3432.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.53","ratio":"1.59%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.37","ratio":"0.91%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"450.71","ratio":"-0.19%"}],"marketCapitalization":"1370.15\u4ebf","maxPrice":"54.78","minPrice":"54.15","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["54.75","53.98","53.21","52.44","51.67"]},"cyrate":{"o":["5.95%","4.47%","3.00%","1.52%","0.04%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"51.67","rise":"0","time":"05\/03","volumn":"4.41\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"51.69","rise":"0.04%","time":"05\/06","volumn":"2.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"52.20","rise":"1.03%","time":"05\/07","volumn":"3.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.23","rise":"1.08%","time":"05\/08","volumn":"3.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.96","rise":"2.50%","time":"05\/09","volumn":"4.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.05","rise":"2.67%","time":"05\/10","volumn":"3.06\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"53.47","rise":"3.48%","time":"05\/13","volumn":"2.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"53.58","rise":"3.70%","time":"05\/14","volumn":"1.81\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"54.02","rise":"4.55%","time":"05\/15","volumn":"1.89\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.07","rise":"4.64%","time":"05\/16","volumn":"3.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.75","rise":"5.95%","time":"05\/17","volumn":"2.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"54.13","rise":"4.75%","time":"05\/20","volumn":"1.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"54.28","rise":"5.04%","time":"05\/21","volumn":"2.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"54.21","rise":"4.91%","time":"05\/22","volumn":"1.53\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"54.37","rise":"5.22%","time":"05\/23","volumn":"2.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.56","rise":"5.58%","time":"05\/24","volumn":"3.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.13","rise":"4.75%","time":"05\/28","volumn":"2.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.53","rise":"3.59%","time":"05\/29","volumn":"2.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.05","rise":"4.60%","time":"05\/30","volumn":"3.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.75","rise":"5.95%","time":"05\/31","volumn":"2.39\u4e07"}],"points":"20"},"open":"54.21","priceChangeRatio":"1.30%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u8054\u5408\u5229\u534e","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["54.77","54.62","54.46","54.30","54.15"]},"cyrate":{"o":["1.33%","1.05%","0.76%","0.47%","0.19%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.16","rise":"0.20%","time":"21:31","volumn":"359.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.15","rise":"0.19%","time":"21:32","volumn":"403.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.16","rise":"0.20%","time":"21:33","volumn":"419.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.20","rise":"0.27%","time":"21:34","volumn":"452.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.22","rise":"0.32%","time":"21:35","volumn":"538.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.26","rise":"0.39%","time":"21:36","volumn":"615.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.30","rise":"0.46%","time":"21:37","volumn":"701.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.30","rise":"0.47%","time":"21:38","volumn":"779.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.31","rise":"0.48%","time":"21:39","volumn":"824.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.30","rise":"0.47%","time":"21:40","volumn":"857.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.30","rise":"0.46%","time":"21:41","volumn":"899.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.29","rise":"0.44%","time":"21:42","volumn":"931.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.30","rise":"0.46%","time":"21:43","volumn":"975.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.31","rise":"0.48%","time":"21:44","volumn":"993.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.31","rise":"0.48%","time":"21:45","volumn":"1013.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.33","rise":"0.52%","time":"21:46","volumn":"1057.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.31","rise":"0.49%","time":"21:47","volumn":"1114.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.29","rise":"0.44%","time":"21:48","volumn":"1195.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.28","rise":"0.43%","time":"21:49","volumn":"1263.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.28","rise":"0.43%","time":"21:50","volumn":"1331.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.32","rise":"0.50%","time":"21:51","volumn":"1385.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.31","rise":"0.48%","time":"21:52","volumn":"1432.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.32","rise":"0.50%","time":"21:53","volumn":"1492.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.30","rise":"0.47%","time":"21:54","volumn":"1516.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.31","rise":"0.48%","time":"21:55","volumn":"1602.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.30","rise":"0.45%","time":"21:56","volumn":"1646.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.29","rise":"0.44%","time":"21:57","volumn":"1706.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.28","rise":"0.43%","time":"21:58","volumn":"1770.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.28","rise":"0.43%","time":"21:59","volumn":"1800.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.28","rise":"0.43%","time":"22:00","volumn":"1842.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.30","rise":"0.46%","time":"22:01","volumn":"1897.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.29","rise":"0.44%","time":"22:02","volumn":"1929.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.31","rise":"0.48%","time":"22:03","volumn":"1969.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.30","rise":"0.47%","time":"22:04","volumn":"1996.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.32","rise":"0.50%","time":"22:05","volumn":"2098.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.32","rise":"0.50%","time":"22:06","volumn":"2138.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.34","rise":"0.53%","time":"22:07","volumn":"2208.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.34","rise":"0.53%","time":"22:08","volumn":"2253.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.35","rise":"0.56%","time":"22:09","volumn":"2404.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.34","rise":"0.55%","time":"22:10","volumn":"2429.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.34","rise":"0.55%","time":"22:11","volumn":"2443.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.34","rise":"0.55%","time":"22:12","volumn":"2492.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.35","rise":"0.56%","time":"22:13","volumn":"2585.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.31","rise":"0.49%","time":"22:14","volumn":"2676.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.34","rise":"0.55%","time":"22:15","volumn":"2812.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.61%","time":"22:16","volumn":"2928.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.61%","time":"22:17","volumn":"2997.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.37","rise":"0.59%","time":"22:18","volumn":"3048.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.39","rise":"0.63%","time":"22:19","volumn":"3192.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.61%","time":"22:20","volumn":"3235.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.40","rise":"0.65%","time":"22:21","volumn":"3311.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"0.68%","time":"22:22","volumn":"3388.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.41","rise":"0.67%","time":"22:23","volumn":"3487.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.43","rise":"0.70%","time":"22:24","volumn":"3515.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"0.68%","time":"22:25","volumn":"3593.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"0.68%","time":"22:26","volumn":"3726.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.41","rise":"0.67%","time":"22:27","volumn":"3790.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.41","rise":"0.66%","time":"22:28","volumn":"3840.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.39","rise":"0.63%","time":"22:29","volumn":"3871.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.37","rise":"0.59%","time":"22:30","volumn":"3927.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.60%","time":"22:31","volumn":"4004.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.60%","time":"22:32","volumn":"4037.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.37","rise":"0.59%","time":"22:33","volumn":"4070.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.37","rise":"0.59%","time":"22:34","volumn":"4144.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.39","rise":"0.63%","time":"22:35","volumn":"4174.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.37","rise":"0.59%","time":"22:36","volumn":"4217.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.37","rise":"0.59%","time":"22:37","volumn":"4291.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.62%","time":"22:38","volumn":"4345.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.61%","time":"22:39","volumn":"4395.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.39","rise":"0.63%","time":"22:40","volumn":"4447.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.40","rise":"0.65%","time":"22:41","volumn":"4516.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.62%","time":"22:42","volumn":"4552.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.62%","time":"22:43","volumn":"4589.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.61%","time":"22:44","volumn":"4613.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.61%","time":"22:45","volumn":"4662.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.40","rise":"0.65%","time":"22:46","volumn":"4716.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.41","rise":"0.67%","time":"22:47","volumn":"4752.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.41","rise":"0.67%","time":"22:48","volumn":"4807.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.40","rise":"0.65%","time":"22:49","volumn":"4834.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.40","rise":"0.64%","time":"22:50","volumn":"4871.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.40","rise":"0.65%","time":"22:51","volumn":"4923.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.61%","time":"22:52","volumn":"4962.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.62%","time":"22:53","volumn":"4998.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.40","rise":"0.64%","time":"22:54","volumn":"5056.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.40","rise":"0.64%","time":"22:55","volumn":"5126.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.41","rise":"0.67%","time":"22:56","volumn":"5138.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"0.68%","time":"22:57","volumn":"5155.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.41","rise":"0.67%","time":"22:58","volumn":"5201.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"0.68%","time":"22:59","volumn":"5243.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"0.68%","time":"23:00","volumn":"5304.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"0.68%","time":"23:01","volumn":"5369.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"0.69%","time":"23:02","volumn":"5440.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.41","rise":"0.68%","time":"23:03","volumn":"5499.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.41","rise":"0.67%","time":"23:04","volumn":"5551.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.37","rise":"0.59%","time":"23:05","volumn":"5639.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.61%","time":"23:06","volumn":"5690.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.61%","time":"23:07","volumn":"5725.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.37","rise":"0.58%","time":"23:08","volumn":"5878.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.37","rise":"0.59%","time":"23:09","volumn":"5942.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.61%","time":"23:10","volumn":"5960.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.39","rise":"0.63%","time":"23:11","volumn":"6051.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.60%","time":"23:12","volumn":"6119.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.35","rise":"0.56%","time":"23:13","volumn":"6157.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.35","rise":"0.56%","time":"23:14","volumn":"6196.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.37","rise":"0.59%","time":"23:15","volumn":"6223.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.37","rise":"0.58%","time":"23:16","volumn":"6331.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.36","rise":"0.57%","time":"23:17","volumn":"6365.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.35","rise":"0.56%","time":"23:18","volumn":"6421.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.35","rise":"0.56%","time":"23:19","volumn":"6484.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.35","rise":"0.56%","time":"23:20","volumn":"6628.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.34","rise":"0.54%","time":"23:21","volumn":"6655.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.34","rise":"0.53%","time":"23:22","volumn":"6752.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.32","rise":"0.50%","time":"23:23","volumn":"6782.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.32","rise":"0.50%","time":"23:24","volumn":"6814.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.32","rise":"0.51%","time":"23:25","volumn":"6841.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.32","rise":"0.50%","time":"23:26","volumn":"6854.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.35","rise":"0.56%","time":"23:27","volumn":"6929.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.33","rise":"0.52%","time":"23:28","volumn":"6949.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.35","rise":"0.56%","time":"23:29","volumn":"7013.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.61%","time":"23:30","volumn":"7084.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.41","rise":"0.66%","time":"23:31","volumn":"7215.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"0.68%","time":"23:32","volumn":"7668.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.43","rise":"0.70%","time":"23:33","volumn":"7944.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.48","rise":"0.80%","time":"23:34","volumn":"8305.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.40","rise":"0.65%","time":"23:35","volumn":"8743.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.40","rise":"0.65%","time":"23:36","volumn":"8868.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.61%","time":"23:37","volumn":"8884.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.36","rise":"0.58%","time":"23:38","volumn":"8893.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.36","rise":"0.57%","time":"23:39","volumn":"8965.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.61%","time":"23:40","volumn":"8990.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.38","rise":"0.61%","time":"23:41","volumn":"9017.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.35","rise":"0.56%","time":"23:42","volumn":"9027.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.35","rise":"0.56%","time":"23:43","volumn":"9043.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.41","rise":"0.68%","time":"23:44","volumn":"9110.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"0.68%","time":"23:45","volumn":"9123.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"0.68%","time":"23:46","volumn":"9140.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"0.68%","time":"23:47","volumn":"9153.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"0.68%","time":"23:48","volumn":"9157.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"0.68%","time":"23:49","volumn":"9163.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.43","rise":"0.70%","time":"23:50","volumn":"9236.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.45","rise":"0.75%","time":"23:51","volumn":"9257.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.45","rise":"0.75%","time":"23:52","volumn":"9261.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.45","rise":"0.75%","time":"23:53","volumn":"9278.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.45","rise":"0.74%","time":"23:54","volumn":"9302.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.45","rise":"0.75%","time":"23:55","volumn":"9320.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.45","rise":"0.73%","time":"23:56","volumn":"9344.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.42","rise":"0.69%","time":"23:57","volumn":"9379.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.43","rise":"0.70%","time":"23:58","volumn":"9414.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.44","rise":"0.72%","time":"23:59","volumn":"9448.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.44","rise":"0.72%","time":"00:00","volumn":"9458.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.69%","time":"00:01","volumn":"9499.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.69%","time":"00:02","volumn":"9516.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.69%","time":"00:03","volumn":"9532.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.68%","time":"00:04","volumn":"9687.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.68%","time":"00:05","volumn":"9771.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.66%","time":"00:06","volumn":"9804.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.64%","time":"00:07","volumn":"9807.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.68%","time":"00:08","volumn":"9886.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.68%","time":"00:09","volumn":"9913.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.44","rise":"0.71%","time":"00:10","volumn":"9926.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.44","rise":"0.72%","time":"00:11","volumn":"9937.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.45","rise":"0.74%","time":"00:12","volumn":"9958.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.44","rise":"0.72%","time":"00:13","volumn":"9979.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.44","rise":"0.73%","time":"00:14","volumn":"1.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.44","rise":"0.72%","time":"00:15","volumn":"1.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.43","rise":"0.71%","time":"00:16","volumn":"1.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.69%","time":"00:17","volumn":"1.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.65%","time":"00:18","volumn":"1.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.68%","time":"00:19","volumn":"1.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.69%","time":"00:20","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.69%","time":"00:21","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.44","rise":"0.72%","time":"00:22","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.68%","time":"00:23","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.68%","time":"00:24","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.67%","time":"00:25","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.69%","time":"00:26","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.69%","time":"00:27","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.43","rise":"0.70%","time":"00:28","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.43","rise":"0.70%","time":"00:29","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.43","rise":"0.70%","time":"00:30","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.69%","time":"00:31","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.44","rise":"0.71%","time":"00:32","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.68%","time":"00:33","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.67%","time":"00:34","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.67%","time":"00:35","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.68%","time":"00:36","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.68%","time":"00:37","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.68%","time":"00:38","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.68%","time":"00:39","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.43","rise":"0.70%","time":"00:40","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.43","rise":"0.71%","time":"00:41","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.67%","time":"00:42","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.65%","time":"00:43","volumn":"1.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.61%","time":"00:44","volumn":"1.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.62%","time":"00:45","volumn":"1.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.39","rise":"0.63%","time":"00:46","volumn":"1.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.64%","time":"00:47","volumn":"1.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.39","rise":"0.63%","time":"00:48","volumn":"1.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.62%","time":"00:49","volumn":"1.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.65%","time":"00:50","volumn":"1.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.65%","time":"00:51","volumn":"1.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.39","rise":"0.63%","time":"00:52","volumn":"1.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.64%","time":"00:53","volumn":"1.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.64%","time":"00:54","volumn":"1.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.64%","time":"00:55","volumn":"1.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.64%","time":"00:56","volumn":"1.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.64%","time":"00:57","volumn":"1.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.62%","time":"00:58","volumn":"1.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.39","rise":"0.63%","time":"00:59","volumn":"1.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.62%","time":"01:00","volumn":"1.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.62%","time":"01:01","volumn":"1.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.37","rise":"0.58%","time":"01:02","volumn":"1.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.60%","time":"01:03","volumn":"1.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.61%","time":"01:04","volumn":"1.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.39","rise":"0.63%","time":"01:05","volumn":"1.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.39","rise":"0.63%","time":"01:06","volumn":"1.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.67%","time":"01:07","volumn":"1.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.68%","time":"01:08","volumn":"1.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.44","rise":"0.72%","time":"01:09","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.43","rise":"0.70%","time":"01:10","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.69%","time":"01:11","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.69%","time":"01:12","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.67%","time":"01:13","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.39","rise":"0.63%","time":"01:14","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.64%","time":"01:15","volumn":"1.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.67%","time":"01:16","volumn":"1.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.65%","time":"01:17","volumn":"1.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.65%","time":"01:18","volumn":"1.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.65%","time":"01:19","volumn":"1.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.65%","time":"01:20","volumn":"1.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.39","rise":"0.63%","time":"01:21","volumn":"1.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.39","rise":"0.63%","time":"01:22","volumn":"1.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.39","rise":"0.63%","time":"01:23","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.64%","time":"01:24","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.65%","time":"01:25","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.66%","time":"01:26","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.66%","time":"01:27","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.61%","time":"01:28","volumn":"1.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.61%","time":"01:29","volumn":"1.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.39","rise":"0.63%","time":"01:30","volumn":"1.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.64%","time":"01:31","volumn":"1.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.39","rise":"0.63%","time":"01:32","volumn":"1.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.66%","time":"01:33","volumn":"1.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.39","rise":"0.63%","time":"01:34","volumn":"1.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.61%","time":"01:35","volumn":"1.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.66%","time":"01:36","volumn":"1.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.39","rise":"0.63%","time":"01:37","volumn":"1.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.39","rise":"0.63%","time":"01:38","volumn":"1.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.62%","time":"01:39","volumn":"1.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.61%","time":"01:40","volumn":"1.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.61%","time":"01:41","volumn":"1.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.61%","time":"01:42","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.37","rise":"0.59%","time":"01:43","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.60%","time":"01:44","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.62%","time":"01:45","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.60%","time":"01:46","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.61%","time":"01:47","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.61%","time":"01:48","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.60%","time":"01:49","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.61%","time":"01:50","volumn":"1.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.61%","time":"01:51","volumn":"1.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.61%","time":"01:52","volumn":"1.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.37","rise":"0.59%","time":"01:53","volumn":"1.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.35","rise":"0.56%","time":"01:54","volumn":"1.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.35","rise":"0.56%","time":"01:55","volumn":"1.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.37","rise":"0.59%","time":"01:56","volumn":"1.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.38","rise":"0.60%","time":"01:57","volumn":"1.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.40","rise":"0.65%","time":"01:58","volumn":"1.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.68%","time":"01:59","volumn":"1.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.66%","time":"02:00","volumn":"1.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.68%","time":"02:01","volumn":"1.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.66%","time":"02:02","volumn":"1.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.68%","time":"02:03","volumn":"1.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.68%","time":"02:04","volumn":"1.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.41","rise":"0.67%","time":"02:05","volumn":"1.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.69%","time":"02:06","volumn":"1.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.69%","time":"02:07","volumn":"1.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.42","rise":"0.68%","time":"02:08","volumn":"1.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.44","rise":"0.71%","time":"02:09","volumn":"1.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.44","rise":"0.71%","time":"02:10","volumn":"1.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.45","rise":"0.73%","time":"02:11","volumn":"1.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.45","rise":"0.73%","time":"02:12","volumn":"1.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.44","rise":"0.72%","time":"02:13","volumn":"1.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.45","rise":"0.73%","time":"02:14","volumn":"1.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.45","rise":"0.73%","time":"02:15","volumn":"1.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.45","rise":"0.73%","time":"02:16","volumn":"1.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.44","rise":"0.72%","time":"02:17","volumn":"1.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.45","rise":"0.73%","time":"02:18","volumn":"1.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.45","rise":"0.74%","time":"02:19","volumn":"1.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.45","rise":"0.74%","time":"02:20","volumn":"1.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.45","rise":"0.74%","time":"02:21","volumn":"1.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.45","rise":"0.74%","time":"02:22","volumn":"1.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.45","rise":"0.75%","time":"02:23","volumn":"1.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.47","rise":"0.77%","time":"02:24","volumn":"1.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.46","rise":"0.76%","time":"02:25","volumn":"1.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.46","rise":"0.76%","time":"02:26","volumn":"1.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.45","rise":"0.75%","time":"02:27","volumn":"1.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.47","rise":"0.77%","time":"02:28","volumn":"1.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.47","rise":"0.77%","time":"02:29","volumn":"1.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.46","rise":"0.76%","time":"02:30","volumn":"1.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.47","rise":"0.77%","time":"02:31","volumn":"1.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.46","rise":"0.76%","time":"02:32","volumn":"1.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"0.79%","time":"02:33","volumn":"1.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.47","rise":"0.78%","time":"02:34","volumn":"1.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.46","rise":"0.76%","time":"02:35","volumn":"1.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"0.79%","time":"02:36","volumn":"1.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.47","rise":"0.78%","time":"02:37","volumn":"1.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.47","rise":"0.78%","time":"02:38","volumn":"1.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.46","rise":"0.76%","time":"02:39","volumn":"1.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"0.80%","time":"02:40","volumn":"1.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.47","rise":"0.78%","time":"02:41","volumn":"1.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"0.80%","time":"02:42","volumn":"1.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.49","rise":"0.82%","time":"02:43","volumn":"1.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.49","rise":"0.82%","time":"02:44","volumn":"1.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.49","rise":"0.81%","time":"02:45","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.50","rise":"0.83%","time":"02:46","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"0.80%","time":"02:47","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.50","rise":"0.83%","time":"02:48","volumn":"1.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.49","rise":"0.81%","time":"02:49","volumn":"1.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"0.80%","time":"02:50","volumn":"1.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"0.80%","time":"02:51","volumn":"1.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.47","rise":"0.78%","time":"02:52","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.47","rise":"0.78%","time":"02:53","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"0.79%","time":"02:54","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"0.79%","time":"02:55","volumn":"1.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"0.79%","time":"02:56","volumn":"1.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"0.79%","time":"02:57","volumn":"1.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"0.80%","time":"02:58","volumn":"1.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.50","rise":"0.83%","time":"02:59","volumn":"1.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.50","rise":"0.83%","time":"03:00","volumn":"1.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.49","rise":"0.81%","time":"03:01","volumn":"1.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.49","rise":"0.81%","time":"03:02","volumn":"1.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.49","rise":"0.81%","time":"03:03","volumn":"1.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"0.80%","time":"03:04","volumn":"1.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.47","rise":"0.77%","time":"03:05","volumn":"1.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"0.79%","time":"03:06","volumn":"1.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.46","rise":"0.76%","time":"03:07","volumn":"1.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"0.80%","time":"03:08","volumn":"1.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.49","rise":"0.82%","time":"03:09","volumn":"1.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.50","rise":"0.83%","time":"03:10","volumn":"1.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.50","rise":"0.83%","time":"03:11","volumn":"1.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"0.80%","time":"03:12","volumn":"1.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.48","rise":"0.80%","time":"03:13","volumn":"1.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.50","rise":"0.83%","time":"03:14","volumn":"1.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.49","rise":"0.82%","time":"03:15","volumn":"1.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.49","rise":"0.82%","time":"03:16","volumn":"1.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.51","rise":"0.85%","time":"03:17","volumn":"1.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.50","rise":"0.83%","time":"03:18","volumn":"1.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.49","rise":"0.82%","time":"03:19","volumn":"1.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.51","rise":"0.85%","time":"03:20","volumn":"1.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.52","rise":"0.88%","time":"03:21","volumn":"1.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.53","rise":"0.89%","time":"03:22","volumn":"1.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.54","rise":"0.90%","time":"03:23","volumn":"1.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.53","rise":"0.89%","time":"03:24","volumn":"1.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.54","rise":"0.91%","time":"03:25","volumn":"1.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.53","rise":"0.90%","time":"03:26","volumn":"1.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.53","rise":"0.90%","time":"03:27","volumn":"1.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.53","rise":"0.90%","time":"03:28","volumn":"1.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.53","rise":"0.90%","time":"03:29","volumn":"1.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.52","rise":"0.86%","time":"03:30","volumn":"1.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.55","rise":"0.92%","time":"03:31","volumn":"1.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.52","rise":"0.88%","time":"03:32","volumn":"1.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.54","rise":"0.90%","time":"03:33","volumn":"1.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.53","rise":"0.90%","time":"03:34","volumn":"1.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.53","rise":"0.90%","time":"03:35","volumn":"1.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.55","rise":"0.92%","time":"03:36","volumn":"1.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.55","rise":"0.92%","time":"03:37","volumn":"1.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.55","rise":"0.92%","time":"03:38","volumn":"1.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.58","rise":"0.98%","time":"03:39","volumn":"1.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.59","rise":"0.99%","time":"03:40","volumn":"1.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.59","rise":"1.01%","time":"03:41","volumn":"1.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.62","rise":"1.05%","time":"03:42","volumn":"1.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.61","rise":"1.04%","time":"03:43","volumn":"1.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.65","rise":"1.10%","time":"03:44","volumn":"1.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.64","rise":"1.09%","time":"03:45","volumn":"1.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.65","rise":"1.11%","time":"03:46","volumn":"1.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.66","rise":"1.13%","time":"03:47","volumn":"1.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.66","rise":"1.14%","time":"03:48","volumn":"1.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.66","rise":"1.13%","time":"03:49","volumn":"1.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.67","rise":"1.15%","time":"03:50","volumn":"1.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.68","rise":"1.17%","time":"03:51","volumn":"1.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.68","rise":"1.17%","time":"03:52","volumn":"1.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.69","rise":"1.17%","time":"03:53","volumn":"1.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.71","rise":"1.22%","time":"03:54","volumn":"2.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.68","rise":"1.17%","time":"03:55","volumn":"2.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.74","rise":"1.28%","time":"03:56","volumn":"2.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.74","rise":"1.29%","time":"03:57","volumn":"2.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.74","rise":"1.28%","time":"03:58","volumn":"2.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.77","rise":"1.33%","time":"03:59","volumn":"2.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"54.75","rise":"1.30%","time":"04:00","volumn":"2.39\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8054\u5408\u5229\u534e[UL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_UL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/UL.html?from=360search","volume":"239.42\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["54.75","52.29","49.82","47.36","44.89"]},"cyrate":{"o":["10.21%","5.25%","0.29%","-4.67%","-9.63%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"49.68","rise":"0","time":"06\/20","volumn":"2.70\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"49.99","rise":"0.62%","time":"06\/21","volumn":"1.78\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"49.84","rise":"0.32%","time":"06\/22","volumn":"1.91\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"49.92","rise":"0.48%","time":"06\/23","volumn":"3.64\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"49.81","rise":"0.26%","time":"06\/26","volumn":"1.77\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"50.06","rise":"0.76%","time":"06\/27","volumn":"1.65\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"49.77","rise":"0.18%","time":"06\/28","volumn":"1.59\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"49.68","rise":"0.00%","time":"06\/29","volumn":"1.41\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"50.29","rise":"1.23%","time":"06\/30","volumn":"2.32\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"50.44","rise":"1.53%","time":"07\/03","volumn":"9955.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"49.86","rise":"0.36%","time":"07\/05","volumn":"1.78\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"49.47","rise":"-0.42%","time":"07\/06","volumn":"1.76\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"49.22","rise":"-0.93%","time":"07\/07","volumn":"1.95\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"49.31","rise":"-0.74%","time":"07\/10","volumn":"1.98\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"49.23","rise":"-0.91%","time":"07\/11","volumn":"1.97\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"49.84","rise":"0.32%","time":"07\/12","volumn":"2.39\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"50.30","rise":"1.25%","time":"07\/13","volumn":"1.60\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"50.53","rise":"1.71%","time":"07\/14","volumn":"1.49\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"50.59","rise":"1.83%","time":"07\/17","volumn":"1.33\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"50.46","rise":"1.57%","time":"07\/18","volumn":"1.46\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"50.98","rise":"2.62%","time":"07\/19","volumn":"2.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"50.35","rise":"1.35%","time":"07\/20","volumn":"2.42\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"50.54","rise":"1.73%","time":"07\/21","volumn":"1.53\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"49.65","rise":"-0.06%","time":"07\/24","volumn":"2.58\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"52.06","rise":"4.79%","time":"07\/25","volumn":"3.26\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"52.19","rise":"5.05%","time":"07\/26","volumn":"2.07\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"51.61","rise":"3.89%","time":"07\/27","volumn":"1.81\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"52.35","rise":"5.37%","time":"07\/28","volumn":"1.53\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"51.89","rise":"4.45%","time":"07\/31","volumn":"1.73\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"51.70","rise":"4.07%","time":"08\/01","volumn":"1.29\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"51.13","rise":"2.92%","time":"08\/02","volumn":"2.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"50.88","rise":"2.42%","time":"08\/03","volumn":"1.73\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"50.52","rise":"1.70%","time":"08\/04","volumn":"1.82\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"50.84","rise":"2.34%","time":"08\/07","volumn":"1.32\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"50.71","rise":"2.08%","time":"08\/08","volumn":"1.41\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"50.75","rise":"2.16%","time":"08\/09","volumn":"1.69\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"50.89","rise":"2.44%","time":"08\/10","volumn":"1.44\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"50.56","rise":"1.78%","time":"08\/11","volumn":"1.60\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"50.46","rise":"1.58%","time":"08\/14","volumn":"1.61\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"49.97","rise":"0.59%","time":"08\/15","volumn":"1.29\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"49.79","rise":"0.23%","time":"08\/16","volumn":"1.37\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"49.58","rise":"-0.19%","time":"08\/17","volumn":"1.55\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"49.25","rise":"-0.86%","time":"08\/18","volumn":"3.53\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"49.16","rise":"-1.04%","time":"08\/21","volumn":"2.52\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"49.22","rise":"-0.92%","time":"08\/22","volumn":"2.21\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"49.47","rise":"-0.41%","time":"08\/23","volumn":"2.13\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"49.19","rise":"-0.98%","time":"08\/24","volumn":"1.47\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"49.54","rise":"-0.27%","time":"08\/25","volumn":"1.93\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"49.73","rise":"0.11%","time":"08\/28","volumn":"1.44\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"49.94","rise":"0.53%","time":"08\/29","volumn":"2.15\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"50.16","rise":"0.98%","time":"08\/30","volumn":"1.55\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"49.65","rise":"-0.05%","time":"08\/31","volumn":"1.63\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"49.33","rise":"-0.70%","time":"09\/01","volumn":"1.31\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"48.63","rise":"-2.10%","time":"09\/05","volumn":"1.45\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"48.40","rise":"-2.57%","time":"09\/06","volumn":"1.73\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"48.80","rise":"-1.76%","time":"09\/07","volumn":"1.56\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"49.08","rise":"-1.20%","time":"09\/08","volumn":"1.32\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"49.35","rise":"-0.66%","time":"09\/11","volumn":"1.52\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"48.98","rise":"-1.40%","time":"09\/12","volumn":"1.41\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"49.08","rise":"-1.20%","time":"09\/13","volumn":"1.38\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"49.29","rise":"-0.78%","time":"09\/14","volumn":"1.66\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"49.37","rise":"-0.61%","time":"09\/15","volumn":"1.60\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"49.42","rise":"-0.51%","time":"09\/18","volumn":"1.09\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"49.12","rise":"-1.12%","time":"09\/19","volumn":"1.42\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"49.30","rise":"-0.76%","time":"09\/20","volumn":"1.81\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"49.22","rise":"-0.92%","time":"09\/21","volumn":"1.56\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"49.02","rise":"-1.32%","time":"09\/22","volumn":"1.31\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"48.38","rise":"-2.61%","time":"09\/25","volumn":"1.55\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"47.94","rise":"-3.49%","time":"09\/26","volumn":"2.07\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"47.43","rise":"-4.52%","time":"09\/27","volumn":"2.07\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"47.83","rise":"-3.71%","time":"09\/28","volumn":"1.85\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"48.03","rise":"-3.31%","time":"09\/29","volumn":"2.21\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"47.37","rise":"-4.64%","time":"10\/02","volumn":"1.73\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"47.42","rise":"-4.54%","time":"10\/03","volumn":"2.48\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"47.56","rise":"-4.26%","time":"10\/04","volumn":"1.72\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"47.57","rise":"-4.24%","time":"10\/05","volumn":"1.89\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"46.85","rise":"-5.69%","time":"10\/06","volumn":"3.05\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"46.65","rise":"-6.09%","time":"10\/09","volumn":"1.68\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"47.13","rise":"-5.12%","time":"10\/10","volumn":"2.01\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"46.97","rise":"-5.45%","time":"10\/11","volumn":"2.21\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"46.40","rise":"-6.59%","time":"10\/12","volumn":"2.23\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"46.43","rise":"-6.53%","time":"10\/13","volumn":"1.65\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"46.64","rise":"-6.11%","time":"10\/16","volumn":"1.95\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"47.01","rise":"-5.37%","time":"10\/17","volumn":"2.06\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"46.99","rise":"-5.41%","time":"10\/18","volumn":"2.27\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"47.02","rise":"-5.35%","time":"10\/19","volumn":"1.88\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"46.83","rise":"-5.73%","time":"10\/20","volumn":"2.20\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"47.19","rise":"-5.00%","time":"10\/23","volumn":"2.32\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"47.17","rise":"-5.04%","time":"10\/24","volumn":"1.95\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"47.16","rise":"-5.06%","time":"10\/25","volumn":"2.31\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"45.89","rise":"-7.62%","time":"10\/26","volumn":"3.72\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"44.89","rise":"-9.63%","time":"10\/27","volumn":"4.43\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"45.59","rise":"-8.22%","time":"10\/30","volumn":"3.04\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"45.98","rise":"-7.44%","time":"10\/31","volumn":"2.19\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"45.84","rise":"-7.72%","time":"11\/01","volumn":"2.46\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"46.30","rise":"-6.79%","time":"11\/02","volumn":"2.17\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"46.27","rise":"-6.85%","time":"11\/03","volumn":"1.93\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"46.36","rise":"-6.67%","time":"11\/06","volumn":"2.31\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"46.43","rise":"-6.53%","time":"11\/07","volumn":"1.74\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"46.44","rise":"-6.51%","time":"11\/08","volumn":"2.10\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"47.17","rise":"-5.04%","time":"11\/09","volumn":"2.62\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"47.07","rise":"-5.24%","time":"11\/10","volumn":"2.01\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"46.93","rise":"-5.53%","time":"11\/13","volumn":"1.92\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"47.43","rise":"-4.52%","time":"11\/14","volumn":"2.27\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"46.98","rise":"-5.43%","time":"11\/15","volumn":"2.27\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"46.80","rise":"-5.80%","time":"11\/16","volumn":"2.39\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"46.43","rise":"-6.55%","time":"11\/17","volumn":"4.26\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"46.07","rise":"-7.27%","time":"11\/20","volumn":"6.03\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"46.75","rise":"-5.90%","time":"11\/21","volumn":"4.03\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"46.87","rise":"-5.66%","time":"11\/22","volumn":"2.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"47.05","rise":"-5.30%","time":"11\/24","volumn":"2.21\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"46.92","rise":"-5.56%","time":"11\/27","volumn":"2.03\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"46.99","rise":"-5.42%","time":"11\/28","volumn":"1.79\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"46.62","rise":"-6.16%","time":"11\/29","volumn":"1.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"46.79","rise":"-5.82%","time":"11\/30","volumn":"3.80\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"47.00","rise":"-5.40%","time":"12\/01","volumn":"2.47\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"47.19","rise":"-5.02%","time":"12\/04","volumn":"2.33\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"46.83","rise":"-5.74%","time":"12\/05","volumn":"2.29\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"46.86","rise":"-5.68%","time":"12\/06","volumn":"2.62\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"47.03","rise":"-5.34%","time":"12\/07","volumn":"2.18\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"46.54","rise":"-6.32%","time":"12\/08","volumn":"2.26\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"46.45","rise":"-6.50%","time":"12\/11","volumn":"2.61\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"46.63","rise":"-6.14%","time":"12\/12","volumn":"2.21\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"47.20","rise":"-5.00%","time":"12\/13","volumn":"3.41\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"46.89","rise":"-5.62%","time":"12\/14","volumn":"3.50\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"46.46","rise":"-6.48%","time":"12\/15","volumn":"3.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"46.76","rise":"-5.88%","time":"12\/18","volumn":"2.48\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"47.02","rise":"-5.36%","time":"12\/19","volumn":"3.45\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"46.68","rise":"-6.04%","time":"12\/20","volumn":"2.20\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"46.93","rise":"-5.54%","time":"12\/21","volumn":"2.18\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"47.19","rise":"-5.02%","time":"12\/22","volumn":"1.49\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"47.22","rise":"-4.95%","time":"12\/26","volumn":"1.53\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"47.48","rise":"-4.43%","time":"12\/27","volumn":"2.09\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"47.57","rise":"-4.25%","time":"12\/28","volumn":"1.53\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"47.57","rise":"-4.25%","time":"12\/29","volumn":"1.72\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"47.58","rise":"-4.23%","time":"01\/02","volumn":"2.81\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"47.73","rise":"-3.93%","time":"01\/03","volumn":"2.86\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"47.95","rise":"-3.49%","time":"01\/04","volumn":"3.00\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"47.85","rise":"-3.69%","time":"01\/05","volumn":"2.94\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"48.33","rise":"-2.72%","time":"01\/08","volumn":"3.23\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"48.29","rise":"-2.80%","time":"01\/09","volumn":"1.94\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"47.97","rise":"-3.45%","time":"01\/10","volumn":"2.61\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"47.88","rise":"-3.63%","time":"01\/11","volumn":"2.49\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.23","rise":"-2.92%","time":"01\/12","volumn":"2.45\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"47.28","rise":"-4.83%","time":"01\/16","volumn":"2.91\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"46.81","rise":"-5.78%","time":"01\/17","volumn":"3.37\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"46.27","rise":"-6.87%","time":"01\/18","volumn":"2.51\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"46.26","rise":"-6.89%","time":"01\/19","volumn":"2.22\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"46.08","rise":"-7.25%","time":"01\/22","volumn":"2.63\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"46.56","rise":"-6.28%","time":"01\/23","volumn":"2.83\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"46.20","rise":"-7.01%","time":"01\/24","volumn":"2.50\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"46.71","rise":"-5.98%","time":"01\/25","volumn":"5.68\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"47.46","rise":"-4.47%","time":"01\/26","volumn":"6.18\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"47.85","rise":"-3.69%","time":"01\/29","volumn":"2.90\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"48.13","rise":"-3.12%","time":"01\/30","volumn":"4.02\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"47.78","rise":"-3.83%","time":"01\/31","volumn":"2.21\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"48.60","rise":"-2.18%","time":"02\/01","volumn":"2.10\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"48.18","rise":"-3.02%","time":"02\/02","volumn":"2.67\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"48.34","rise":"-2.70%","time":"02\/05","volumn":"2.67\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"48.96","rise":"-1.45%","time":"02\/06","volumn":"3.40\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"47.99","rise":"-3.40%","time":"02\/07","volumn":"4.37\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"49.77","rise":"0.18%","time":"02\/08","volumn":"4.88\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"49.70","rise":"0.04%","time":"02\/09","volumn":"2.78\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"49.68","rise":"-0.00%","time":"02\/12","volumn":"2.08\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"49.19","rise":"-0.99%","time":"02\/13","volumn":"3.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"49.13","rise":"-1.11%","time":"02\/14","volumn":"2.18\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"49.18","rise":"-1.01%","time":"02\/15","volumn":"2.18\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"49.79","rise":"0.22%","time":"02\/16","volumn":"3.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"50.13","rise":"0.90%","time":"02\/20","volumn":"2.28\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"50.31","rise":"1.27%","time":"02\/21","volumn":"2.32\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"50.26","rise":"1.18%","time":"02\/22","volumn":"2.45\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"50.20","rise":"1.06%","time":"02\/23","volumn":"1.95\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"50.01","rise":"0.68%","time":"02\/26","volumn":"1.69\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"49.15","rise":"-1.05%","time":"02\/27","volumn":"2.33\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"48.61","rise":"-2.14%","time":"02\/28","volumn":"1.70\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"48.51","rise":"-2.34%","time":"02\/29","volumn":"1.89\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"48.69","rise":"-1.98%","time":"03\/01","volumn":"2.35\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"48.68","rise":"-2.00%","time":"03\/04","volumn":"1.47\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"48.58","rise":"-2.20%","time":"03\/05","volumn":"1.43\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"48.56","rise":"-2.24%","time":"03\/06","volumn":"2.38\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"48.52","rise":"-2.32%","time":"03\/07","volumn":"2.67\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"48.72","rise":"-1.92%","time":"03\/08","volumn":"3.75\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.90","rise":"-1.56%","time":"03\/11","volumn":"2.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"49.19","rise":"-0.97%","time":"03\/12","volumn":"3.50\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"49.30","rise":"-0.75%","time":"03\/13","volumn":"2.22\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"48.82","rise":"-1.72%","time":"03\/14","volumn":"2.77\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"48.48","rise":"-2.40%","time":"03\/15","volumn":"2.25\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"48.06","rise":"-3.25%","time":"03\/18","volumn":"1.93\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"49.40","rise":"-0.55%","time":"03\/19","volumn":"4.79\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"48.98","rise":"-1.40%","time":"03\/20","volumn":"2.07\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"49.00","rise":"-1.36%","time":"03\/21","volumn":"2.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.53","rise":"-0.29%","time":"03\/22","volumn":"2.36\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"49.18","rise":"-0.99%","time":"03\/25","volumn":"3.98\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.17","rise":"-1.01%","time":"03\/26","volumn":"3.46\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"49.68","rise":"0.01%","time":"03\/27","volumn":"2.29\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.73","rise":"0.11%","time":"03\/28","volumn":"1.29\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"49.39","rise":"-0.57%","time":"04\/01","volumn":"1.20\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"48.89","rise":"-1.58%","time":"04\/02","volumn":"2.66\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"48.44","rise":"-2.48%","time":"04\/03","volumn":"2.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"48.26","rise":"-2.84%","time":"04\/04","volumn":"2.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"47.98","rise":"-3.41%","time":"04\/05","volumn":"2.24\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"47.72","rise":"-3.93%","time":"04\/08","volumn":"2.45\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"47.94","rise":"-3.49%","time":"04\/09","volumn":"3.00\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"47.28","rise":"-4.82%","time":"04\/10","volumn":"2.93\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.19","rise":"-5.00%","time":"04\/11","volumn":"2.64\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.30","rise":"-6.79%","time":"04\/12","volumn":"3.18\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.25","rise":"-6.89%","time":"04\/15","volumn":"2.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.01","rise":"-7.37%","time":"04\/16","volumn":"2.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.23","rise":"-6.93%","time":"04\/17","volumn":"4.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.39","rise":"-6.61%","time":"04\/18","volumn":"5.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.85","rise":"-5.68%","time":"04\/19","volumn":"4.97\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.60","rise":"-4.17%","time":"04\/22","volumn":"3.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.52","rise":"-4.33%","time":"04\/23","volumn":"2.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.61","rise":"-4.15%","time":"04\/24","volumn":"2.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.46","rise":"1.58%","time":"04\/25","volumn":"6.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.78","rise":"2.23%","time":"04\/26","volumn":"4.28\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"51.04","rise":"2.75%","time":"04\/29","volumn":"3.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"51.39","rise":"3.46%","time":"04\/30","volumn":"3.01\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"51.41","rise":"3.50%","time":"05\/01","volumn":"2.91\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"51.56","rise":"3.80%","time":"05\/02","volumn":"2.85\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"51.67","rise":"4.02%","time":"05\/03","volumn":"4.41\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"51.69","rise":"4.06%","time":"05\/06","volumn":"2.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"52.20","rise":"5.09%","time":"05\/07","volumn":"3.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.23","rise":"5.15%","time":"05\/08","volumn":"3.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.96","rise":"6.62%","time":"05\/09","volumn":"4.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.05","rise":"6.80%","time":"05\/10","volumn":"3.06\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"53.47","rise":"7.64%","time":"05\/13","volumn":"2.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"53.58","rise":"7.86%","time":"05\/14","volumn":"1.81\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"54.02","rise":"8.75%","time":"05\/15","volumn":"1.89\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"54.07","rise":"8.84%","time":"05\/16","volumn":"3.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"54.75","rise":"10.21%","time":"05\/17","volumn":"2.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"54.13","rise":"8.96%","time":"05\/20","volumn":"1.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"54.28","rise":"9.26%","time":"05\/21","volumn":"2.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"54.21","rise":"9.12%","time":"05\/22","volumn":"1.53\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"54.37","rise":"9.45%","time":"05\/23","volumn":"2.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.56","rise":"9.83%","time":"05\/24","volumn":"3.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.13","rise":"8.96%","time":"05\/28","volumn":"2.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.53","rise":"7.75%","time":"05\/29","volumn":"2.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.05","rise":"8.80%","time":"05\/30","volumn":"3.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.75","rise":"10.21%","time":"05\/31","volumn":"2.39\u4e07"}],"points":"240"}}