{"amount":"132.23\u4e07","changeAmount":"0.53","close":"45.60","currentPrice":"46.13","currenttime":"2024-06-18 04:00:19","e":{"@attributes":{"datetime":"2024-06-18 04:00:19","e1":"46.13","e2":"0.53","e3":"(1.16%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/11","06\/12","06\/13","06\/14","06\/15"]},"cy":{"o":["48.37","47.67","46.98","46.29","45.60"]},"cyrate":{"o":["3.43%","1.96%","0.48%","-1.00%","-2.48%"]},"p":[{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.76","rise":"0","time":"02:35","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.76","rise":"0.00%","time":"02:40","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.76","rise":"0.00%","time":"02:45","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.76","rise":"0.00%","time":"02:50","volumn":"1.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.76","rise":"0.00%","time":"02:55","volumn":"4.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.76","rise":"0.00%","time":"03:00","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.76","rise":"0.00%","time":"03:05","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.76","rise":"0.00%","time":"03:10","volumn":"1.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.76","rise":"0.00%","time":"03:15","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.76","rise":"0.00%","time":"03:20","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.90","rise":"0.30%","time":"03:25","volumn":"4.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.90","rise":"0.30%","time":"03:30","volumn":"3.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.90","rise":"0.30%","time":"03:35","volumn":"1.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.90","rise":"0.30%","time":"03:40","volumn":"1.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.90","rise":"0.30%","time":"03:45","volumn":"2.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.90","rise":"0.30%","time":"03:50","volumn":"3.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.70","rise":"-0.12%","time":"03:55","volumn":"14.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.65","rise":"-0.24%","time":"04:00","volumn":"48.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.26","rise":"-1.07%","time":"21:35","volumn":"4.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.26","rise":"-1.07%","time":"21:40","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.26","rise":"-1.07%","time":"21:45","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.26","rise":"-1.07%","time":"21:50","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.26","rise":"-1.07%","time":"21:55","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.26","rise":"-1.07%","time":"22:00","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.26","rise":"-1.07%","time":"22:05","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.26","rise":"-1.07%","time":"22:10","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.26","rise":"-1.07%","time":"22:15","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.26","rise":"-1.07%","time":"22:20","volumn":"1.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.26","rise":"-1.07%","time":"22:25","volumn":"1.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.26","rise":"-1.07%","time":"22:30","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.26","rise":"-1.07%","time":"22:35","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.26","rise":"-1.07%","time":"22:40","volumn":"2.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.26","rise":"-1.07%","time":"22:45","volumn":"2.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.26","rise":"-1.07%","time":"22:50","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.26","rise":"-1.07%","time":"22:55","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.33","rise":"-0.92%","time":"23:00","volumn":"8.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.33","rise":"-0.92%","time":"23:05","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.33","rise":"-0.92%","time":"23:10","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.33","rise":"-0.92%","time":"23:15","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.33","rise":"-0.92%","time":"23:20","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.33","rise":"-0.92%","time":"23:25","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.33","rise":"-0.92%","time":"23:30","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.33","rise":"-0.92%","time":"23:35","volumn":"2.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.33","rise":"-0.92%","time":"23:40","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.33","rise":"-0.92%","time":"23:45","volumn":"0"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.33","rise":"-0.92%","time":"23:50","volumn":"1.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.33","rise":"-0.92%","time":"23:55","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.39","rise":"-0.79%","time":"00:00","volumn":"6.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.39","rise":"-0.79%","time":"00:05","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.39","rise":"-0.79%","time":"00:10","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.39","rise":"-0.79%","time":"00:15","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.12","rise":"-1.37%","time":"00:20","volumn":"2.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.12","rise":"-1.37%","time":"00:25","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.12","rise":"-1.37%","time":"00:30","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.12","rise":"-1.37%","time":"00:35","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.12","rise":"-1.37%","time":"00:40","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.37","rise":"-0.83%","time":"00:45","volumn":"5.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.37","rise":"-0.83%","time":"00:50","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.37","rise":"-0.83%","time":"00:55","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.37","rise":"-0.83%","time":"01:00","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.24","rise":"-1.11%","time":"01:05","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.24","rise":"-1.11%","time":"01:10","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.38","rise":"-0.82%","time":"01:15","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.38","rise":"-0.82%","time":"01:20","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.38","rise":"-0.82%","time":"01:25","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.38","rise":"-0.82%","time":"01:30","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.38","rise":"-0.82%","time":"01:35","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.38","rise":"-0.82%","time":"01:40","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.38","rise":"-0.82%","time":"01:45","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.38","rise":"-0.82%","time":"01:50","volumn":"4.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.38","rise":"-0.82%","time":"01:55","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.54","rise":"-0.47%","time":"02:00","volumn":"4.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.54","rise":"-0.47%","time":"02:05","volumn":"3.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.54","rise":"-0.47%","time":"02:10","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.54","rise":"-0.47%","time":"02:15","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.54","rise":"-0.47%","time":"02:20","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.54","rise":"-0.47%","time":"02:25","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.54","rise":"-0.47%","time":"02:30","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.58","rise":"-0.38%","time":"02:35","volumn":"6.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.58","rise":"-0.38%","time":"02:40","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.58","rise":"-0.38%","time":"02:45","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.58","rise":"-0.38%","time":"02:50","volumn":"2.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.58","rise":"-0.38%","time":"02:55","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.58","rise":"-0.38%","time":"03:00","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.58","rise":"-0.38%","time":"03:05","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.58","rise":"-0.38%","time":"03:10","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.58","rise":"-0.38%","time":"03:15","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.58","rise":"-0.38%","time":"03:20","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.58","rise":"-0.38%","time":"03:25","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.59","rise":"-0.36%","time":"03:30","volumn":"4.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.59","rise":"-0.36%","time":"03:35","volumn":"5.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.59","rise":"-0.36%","time":"03:40","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.59","rise":"-0.36%","time":"03:45","volumn":"3.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.59","rise":"-0.36%","time":"03:50","volumn":"6.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.41","rise":"-0.75%","time":"03:55","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.91","rise":"0.32%","time":"04:00","volumn":"123.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.49","rise":"1.56%","time":"21:35","volumn":"15.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.92","rise":"0.34%","time":"21:40","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.92","rise":"0.34%","time":"21:45","volumn":"6.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.57","rise":"1.73%","time":"21:50","volumn":"2.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.57","rise":"1.73%","time":"21:55","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.42","rise":"1.41%","time":"22:00","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.37","rise":"1.30%","time":"22:05","volumn":"3.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.37","rise":"1.30%","time":"22:10","volumn":"2.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.37","rise":"1.30%","time":"22:15","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.68","rise":"1.97%","time":"22:20","volumn":"7.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.71","rise":"2.03%","time":"22:25","volumn":"2.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.00","rise":"2.65%","time":"22:30","volumn":"20.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.24","rise":"3.17%","time":"22:35","volumn":"17.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.37","rise":"3.43%","time":"22:40","volumn":"2.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.33","rise":"3.36%","time":"22:45","volumn":"6.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.09","rise":"2.84%","time":"22:50","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.15","rise":"2.97%","time":"22:55","volumn":"18.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.15","rise":"2.97%","time":"23:00","volumn":"5.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.04","rise":"2.74%","time":"23:05","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"48.04","rise":"2.74%","time":"23:10","volumn":"11.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.92","rise":"2.49%","time":"23:15","volumn":"35.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.92","rise":"2.49%","time":"23:20","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.97","rise":"2.58%","time":"23:25","volumn":"5.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.96","rise":"2.57%","time":"23:30","volumn":"3.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.81","rise":"2.25%","time":"23:35","volumn":"1.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.81","rise":"2.25%","time":"23:40","volumn":"0"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.92","rise":"2.48%","time":"23:45","volumn":"2.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.83","rise":"2.29%","time":"23:50","volumn":"12.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"47.85","rise":"2.33%","time":"23:55","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.85","rise":"2.33%","time":"00:00","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.81","rise":"2.25%","time":"00:05","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.81","rise":"2.25%","time":"00:10","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.81","rise":"2.25%","time":"00:15","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.81","rise":"2.25%","time":"00:20","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.88","rise":"2.40%","time":"00:25","volumn":"3.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"48.03","rise":"2.72%","time":"00:30","volumn":"8.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.86","rise":"2.35%","time":"00:35","volumn":"2.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.86","rise":"2.35%","time":"00:40","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.86","rise":"2.35%","time":"00:45","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.86","rise":"2.35%","time":"00:50","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.86","rise":"2.35%","time":"00:55","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.86","rise":"2.35%","time":"01:00","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.86","rise":"2.35%","time":"01:05","volumn":"2.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.91","rise":"2.46%","time":"01:10","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.81","rise":"2.25%","time":"01:15","volumn":"20.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.81","rise":"2.25%","time":"01:20","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.85","rise":"2.33%","time":"01:25","volumn":"39.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.85","rise":"2.33%","time":"01:30","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.85","rise":"2.33%","time":"01:35","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.85","rise":"2.33%","time":"01:40","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.85","rise":"2.33%","time":"01:45","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.85","rise":"2.33%","time":"01:50","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.85","rise":"2.33%","time":"01:55","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.84","rise":"2.31%","time":"02:00","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.69","rise":"1.99%","time":"02:05","volumn":"13.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.41","rise":"1.39%","time":"02:10","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.41","rise":"1.39%","time":"02:15","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.41","rise":"1.39%","time":"02:20","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.41","rise":"1.39%","time":"02:25","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.41","rise":"1.39%","time":"02:30","volumn":"4.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.52","rise":"1.63%","time":"02:35","volumn":"5.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.52","rise":"1.63%","time":"02:40","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.06","rise":"0.64%","time":"02:45","volumn":"16.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.06","rise":"0.64%","time":"02:50","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.82","rise":"0.13%","time":"02:55","volumn":"2.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.18","rise":"0.90%","time":"03:00","volumn":"5.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.12","rise":"0.77%","time":"03:05","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.12","rise":"0.77%","time":"03:10","volumn":"3.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.12","rise":"0.77%","time":"03:15","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.12","rise":"0.77%","time":"03:20","volumn":"6.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.12","rise":"0.77%","time":"03:25","volumn":"2.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"47.12","rise":"0.77%","time":"03:30","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.75","rise":"-0.02%","time":"03:35","volumn":"8.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.86","rise":"0.21%","time":"03:40","volumn":"4.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.86","rise":"0.21%","time":"03:45","volumn":"4.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.86","rise":"0.21%","time":"03:50","volumn":"3.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.78","rise":"0.04%","time":"03:55","volumn":"8.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.94","rise":"0.38%","time":"04:00","volumn":"70.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.94","rise":"0.38%","time":"21:35","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.94","rise":"0.38%","time":"21:40","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.94","rise":"0.38%","time":"21:45","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.94","rise":"0.38%","time":"21:50","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.94","rise":"0.38%","time":"21:55","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.94","rise":"0.38%","time":"22:00","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.94","rise":"0.38%","time":"22:05","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.94","rise":"0.38%","time":"22:10","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.91","rise":"0.32%","time":"22:15","volumn":"4.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.91","rise":"0.32%","time":"22:20","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.91","rise":"0.32%","time":"22:25","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.91","rise":"0.32%","time":"22:30","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.91","rise":"0.32%","time":"22:35","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.29","rise":"-1.00%","time":"22:40","volumn":"5.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.29","rise":"-1.00%","time":"22:45","volumn":"2.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.29","rise":"-1.00%","time":"22:50","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.29","rise":"-1.00%","time":"22:55","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.29","rise":"-1.00%","time":"23:00","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.29","rise":"-1.00%","time":"23:05","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.29","rise":"-1.00%","time":"23:10","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.29","rise":"-1.00%","time":"23:15","volumn":"4.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.29","rise":"-1.00%","time":"23:20","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.29","rise":"-1.00%","time":"23:25","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.29","rise":"-1.00%","time":"23:30","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.29","rise":"-1.00%","time":"23:35","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.29","rise":"-1.00%","time":"23:40","volumn":"1.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.29","rise":"-1.00%","time":"23:45","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.29","rise":"-1.00%","time":"23:50","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.29","rise":"-1.00%","time":"23:55","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.29","rise":"-1.00%","time":"00:00","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.29","rise":"-1.00%","time":"00:05","volumn":"1.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.29","rise":"-1.00%","time":"00:10","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.29","rise":"-1.00%","time":"00:15","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.29","rise":"-1.00%","time":"00:20","volumn":"1.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.20","rise":"-1.19%","time":"00:25","volumn":"1.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.30","rise":"-0.99%","time":"00:30","volumn":"8.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.30","rise":"-0.99%","time":"00:35","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.34","rise":"-0.89%","time":"00:40","volumn":"1.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.34","rise":"-0.89%","time":"00:45","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.31","rise":"-0.96%","time":"00:50","volumn":"2.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.31","rise":"-0.96%","time":"00:55","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.31","rise":"-0.96%","time":"01:00","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.31","rise":"-0.96%","time":"01:05","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.31","rise":"-0.96%","time":"01:10","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.31","rise":"-0.96%","time":"01:15","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"01:20","volumn":"12.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"01:25","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"01:30","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"01:35","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"01:40","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"01:45","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"01:50","volumn":"3.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"01:55","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"02:00","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"02:05","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"02:10","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"02:15","volumn":"2.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"02:20","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"02:25","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"02:30","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"02:35","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"02:40","volumn":"1.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"02:45","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"02:50","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"02:55","volumn":"1.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"03:00","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"03:05","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"03:10","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"03:15","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"03:20","volumn":"9.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"03:25","volumn":"2.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.62","rise":"-0.29%","time":"03:30","volumn":"1.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.60","rise":"-0.34%","time":"03:35","volumn":"11.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.60","rise":"-0.34%","time":"03:40","volumn":"1.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.55","rise":"-0.45%","time":"03:45","volumn":"5.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.55","rise":"-0.45%","time":"03:50","volumn":"3.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.56","rise":"-0.43%","time":"03:55","volumn":"8.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.50","rise":"-0.56%","time":"04:00","volumn":"56.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.33","rise":"-0.92%","time":"21:35","volumn":"7.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.33","rise":"-0.92%","time":"21:40","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.33","rise":"-0.92%","time":"21:45","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.33","rise":"-0.92%","time":"21:50","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.33","rise":"-0.92%","time":"21:55","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"46.33","rise":"-0.92%","time":"22:00","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.89","rise":"-1.86%","time":"22:05","volumn":"4.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.89","rise":"-1.86%","time":"22:10","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.89","rise":"-1.86%","time":"22:15","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.89","rise":"-1.86%","time":"22:20","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.84","rise":"-1.98%","time":"22:25","volumn":"2.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.84","rise":"-1.98%","time":"22:30","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.81","rise":"-2.03%","time":"22:35","volumn":"3.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.71","rise":"-2.25%","time":"22:40","volumn":"1.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.72","rise":"-2.22%","time":"22:45","volumn":"1.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.72","rise":"-2.22%","time":"22:50","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.72","rise":"-2.22%","time":"22:55","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.73","rise":"-2.21%","time":"23:00","volumn":"2.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.73","rise":"-2.21%","time":"23:05","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.73","rise":"-2.21%","time":"23:10","volumn":"1.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.73","rise":"-2.21%","time":"23:15","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.73","rise":"-2.21%","time":"23:20","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.72","rise":"-2.22%","time":"23:25","volumn":"3.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.72","rise":"-2.22%","time":"23:30","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.72","rise":"-2.22%","time":"23:35","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.72","rise":"-2.22%","time":"23:40","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.72","rise":"-2.22%","time":"23:45","volumn":"0"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.72","rise":"-2.22%","time":"23:50","volumn":"1.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.72","rise":"-2.22%","time":"23:55","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.65","rise":"-2.37%","time":"00:00","volumn":"2.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.65","rise":"-2.37%","time":"00:05","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.65","rise":"-2.37%","time":"00:10","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.65","rise":"-2.37%","time":"00:15","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.61","rise":"-2.46%","time":"00:20","volumn":"5.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.61","rise":"-2.46%","time":"00:25","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.61","rise":"-2.46%","time":"00:30","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.61","rise":"-2.46%","time":"00:35","volumn":"5.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"00:40","volumn":"2.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"00:45","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"00:50","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"00:55","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"01:00","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"01:05","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"01:10","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.74","rise":"-2.18%","time":"01:15","volumn":"4.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.74","rise":"-2.18%","time":"01:20","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.74","rise":"-2.18%","time":"01:25","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.74","rise":"-2.18%","time":"01:30","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.74","rise":"-2.18%","time":"01:35","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.74","rise":"-2.18%","time":"01:40","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.74","rise":"-2.18%","time":"01:45","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.74","rise":"-2.18%","time":"01:50","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.74","rise":"-2.18%","time":"01:55","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"02:00","volumn":"1.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"02:05","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"02:10","volumn":"2.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"02:15","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"02:20","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.70","rise":"-2.26%","time":"02:25","volumn":"5.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.70","rise":"-2.26%","time":"02:30","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.70","rise":"-2.26%","time":"02:35","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.70","rise":"-2.26%","time":"02:40","volumn":"1.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.70","rise":"-2.26%","time":"02:45","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.70","rise":"-2.26%","time":"02:50","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.70","rise":"-2.26%","time":"02:55","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.70","rise":"-2.26%","time":"03:00","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.70","rise":"-2.26%","time":"03:05","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.70","rise":"-2.26%","time":"03:10","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"03:15","volumn":"1.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"03:20","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"03:25","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"03:30","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"03:35","volumn":"0"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.66","rise":"-2.35%","time":"03:40","volumn":"7.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.66","rise":"-2.35%","time":"03:45","volumn":"1.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"03:50","volumn":"3.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"03:55","volumn":"4.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"45.60","rise":"-2.48%","time":"04:00","volumn":"72.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.65","ratio":"0.57%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"547.03","ratio":"0.78%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"485.06","ratio":"1.22%"}],"marketCapitalization":"3.83\u4ebf","maxPrice":"46.27","minPrice":"44.90","monthlyTendency":{"cx":{"o":["2024\/05\/17","2024\/06\/14"]},"cy":{"o":["48.73","47.86","47.00","46.14","45.27"]},"cyrate":{"o":["-1.50%","-2.90%","-4.30%","-5.70%","-7.10%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"48.73","rise":"0","time":"05\/17","volumn":"203.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.84","rise":"-1.83%","time":"05\/20","volumn":"288.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.00","rise":"-1.50%","time":"05\/21","volumn":"89.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.90","rise":"-1.70%","time":"05\/22","volumn":"361.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.78","rise":"-4.00%","time":"05\/23","volumn":"330.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.08","rise":"-3.39%","time":"05\/24","volumn":"161.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"46.67","rise":"-4.23%","time":"05\/28","volumn":"189.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.27","rise":"-7.10%","time":"05\/29","volumn":"198.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"45.65","rise":"-6.32%","time":"05\/30","volumn":"156.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"45.77","rise":"-6.07%","time":"05\/31","volumn":"128.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"46.00","rise":"-5.60%","time":"06\/03","volumn":"193.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"45.99","rise":"-5.62%","time":"06\/04","volumn":"204.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"45.82","rise":"-5.97%","time":"06\/05","volumn":"201.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"46.70","rise":"-4.17%","time":"06\/06","volumn":"230.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"46.79","rise":"-3.98%","time":"06\/07","volumn":"185.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"46.65","rise":"-4.27%","time":"06\/10","volumn":"196.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.91","rise":"-3.73%","time":"06\/11","volumn":"226.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.94","rise":"-3.67%","time":"06\/12","volumn":"452.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.50","rise":"-4.58%","time":"06\/13","volumn":"167.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.60","rise":"-6.42%","time":"06\/14","volumn":"160.00"}],"points":"20"},"open":"45.56","priceChangeRatio":"1.16%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Esquire Financial","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["46.24","45.93","45.62","45.31","45.00"]},"cyrate":{"o":["1.40%","0.72%","0.04%","-0.64%","-1.32%"]},"p":[{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.60","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.60","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.60","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.60","rise":"0.00%","time":"21:34","volumn":"0"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.60","rise":"0.00%","time":"21:35","volumn":"0"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.60","rise":"0.00%","time":"21:36","volumn":"0"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.60","rise":"0.00%","time":"21:37","volumn":"0"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.60","rise":"0.00%","time":"21:38","volumn":"0"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.60","rise":"0.00%","time":"21:39","volumn":"0"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.60","rise":"0.00%","time":"21:40","volumn":"0"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.60","rise":"0.00%","time":"21:41","volumn":"0"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.88","rise":"0.61%","time":"21:42","volumn":"4.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.88","rise":"0.61%","time":"21:43","volumn":"4.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.88","rise":"0.61%","time":"21:44","volumn":"4.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.88","rise":"0.61%","time":"21:45","volumn":"4.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.88","rise":"0.61%","time":"21:46","volumn":"4.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.88","rise":"0.61%","time":"21:47","volumn":"4.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"21:48","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"21:49","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"21:50","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"21:51","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"21:52","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"21:53","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"21:54","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"21:55","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"21:56","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"21:57","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"21:58","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"21:59","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:00","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:01","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:02","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:03","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:04","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:05","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:06","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:07","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:08","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:09","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:10","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:11","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:12","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:13","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:14","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:15","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:16","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:17","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:18","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:19","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:20","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:21","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:22","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:23","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:24","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:25","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:26","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:27","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:28","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:29","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:30","volumn":"6.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:31","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:32","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:33","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:34","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:35","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:36","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:37","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:38","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:39","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:40","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:41","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:42","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:43","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:44","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:45","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:46","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:47","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:48","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:49","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:50","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:51","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:52","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:53","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:54","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:55","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:56","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:57","volumn":"7.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:58","volumn":"8.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"22:59","volumn":"8.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"23:00","volumn":"8.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"23:01","volumn":"8.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"23:02","volumn":"8.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"23:03","volumn":"8.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"23:04","volumn":"8.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"23:05","volumn":"8.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"23:06","volumn":"8.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"23:07","volumn":"9.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"23:08","volumn":"9.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"23:09","volumn":"9.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"23:10","volumn":"9.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"23:11","volumn":"9.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"23:12","volumn":"9.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.94","rise":"0.75%","time":"23:13","volumn":"9.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.30","rise":"-0.66%","time":"23:14","volumn":"22.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.31","rise":"-0.64%","time":"23:15","volumn":"52.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.19","rise":"-0.90%","time":"23:16","volumn":"119.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.19","rise":"-0.90%","time":"23:17","volumn":"119.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.19","rise":"-0.90%","time":"23:18","volumn":"119.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.19","rise":"-0.90%","time":"23:19","volumn":"119.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.19","rise":"-0.90%","time":"23:20","volumn":"119.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.19","rise":"-0.90%","time":"23:21","volumn":"119.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.19","rise":"-0.90%","time":"23:22","volumn":"119.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.19","rise":"-0.90%","time":"23:23","volumn":"119.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.19","rise":"-0.90%","time":"23:24","volumn":"119.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.19","rise":"-0.90%","time":"23:25","volumn":"119.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.24","rise":"-0.79%","time":"23:26","volumn":"124.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.24","rise":"-0.79%","time":"23:27","volumn":"124.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.21","rise":"-0.86%","time":"23:28","volumn":"128.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.21","rise":"-0.86%","time":"23:29","volumn":"128.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.21","rise":"-0.86%","time":"23:30","volumn":"128.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.21","rise":"-0.86%","time":"23:31","volumn":"128.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.21","rise":"-0.86%","time":"23:32","volumn":"128.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.21","rise":"-0.86%","time":"23:33","volumn":"128.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.21","rise":"-0.86%","time":"23:34","volumn":"128.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.21","rise":"-0.86%","time":"23:35","volumn":"128.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.20","rise":"-0.88%","time":"23:36","volumn":"130.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.20","rise":"-0.88%","time":"23:37","volumn":"130.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.20","rise":"-0.88%","time":"23:38","volumn":"130.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.20","rise":"-0.88%","time":"23:39","volumn":"130.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.00","rise":"-1.32%","time":"23:40","volumn":"131.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.00","rise":"-1.32%","time":"23:41","volumn":"131.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.00","rise":"-1.32%","time":"23:42","volumn":"131.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.01","rise":"-1.29%","time":"23:43","volumn":"132.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.01","rise":"-1.29%","time":"23:44","volumn":"132.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.01","rise":"-1.29%","time":"23:45","volumn":"132.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.01","rise":"-1.29%","time":"23:46","volumn":"132.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.01","rise":"-1.29%","time":"23:47","volumn":"132.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.01","rise":"-1.29%","time":"23:48","volumn":"132.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.01","rise":"-1.29%","time":"23:49","volumn":"132.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.01","rise":"-1.29%","time":"23:50","volumn":"132.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.01","rise":"-1.29%","time":"23:51","volumn":"132.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.01","rise":"-1.29%","time":"23:52","volumn":"132.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.01","rise":"-1.29%","time":"23:53","volumn":"132.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.03","rise":"-1.24%","time":"23:54","volumn":"145.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.03","rise":"-1.24%","time":"23:55","volumn":"145.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.03","rise":"-1.24%","time":"23:56","volumn":"145.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.03","rise":"-1.24%","time":"23:57","volumn":"145.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.03","rise":"-1.24%","time":"23:58","volumn":"146.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"45.03","rise":"-1.24%","time":"23:59","volumn":"146.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.03","rise":"-1.24%","time":"00:00","volumn":"146.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.02","rise":"-1.27%","time":"00:01","volumn":"149.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.02","rise":"-1.27%","time":"00:02","volumn":"149.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.02","rise":"-1.27%","time":"00:03","volumn":"149.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.02","rise":"-1.27%","time":"00:04","volumn":"149.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.02","rise":"-1.27%","time":"00:05","volumn":"149.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.02","rise":"-1.27%","time":"00:06","volumn":"149.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.02","rise":"-1.27%","time":"00:07","volumn":"149.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.02","rise":"-1.27%","time":"00:08","volumn":"150.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:09","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:10","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:11","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:12","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:13","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:14","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:15","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:16","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:17","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:18","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:19","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:20","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:21","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:22","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:23","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:24","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:25","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:26","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:27","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:28","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:29","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:30","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:31","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:32","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:33","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.01%","time":"00:34","volumn":"160.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:35","volumn":"162.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:36","volumn":"167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:37","volumn":"167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:38","volumn":"167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:39","volumn":"167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:40","volumn":"167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:41","volumn":"167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:42","volumn":"167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:43","volumn":"167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:44","volumn":"167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:45","volumn":"167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:46","volumn":"167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:47","volumn":"167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:48","volumn":"167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:49","volumn":"167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:50","volumn":"167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:51","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:52","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:53","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:54","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:55","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:56","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:57","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:58","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"00:59","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:00","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:01","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:02","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:03","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:04","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:05","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:06","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:07","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:08","volumn":"168.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:09","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:10","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:11","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:12","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:13","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:14","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:15","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:16","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:17","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:18","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:19","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:20","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:21","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:22","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:23","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:24","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:25","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:26","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:27","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:28","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:29","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:30","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:31","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:32","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:33","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:34","volumn":"170.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:35","volumn":"170.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:36","volumn":"170.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:37","volumn":"170.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:38","volumn":"170.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:39","volumn":"170.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:40","volumn":"170.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:41","volumn":"170.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:42","volumn":"170.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:43","volumn":"170.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.44%","time":"01:44","volumn":"170.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.50","rise":"-0.22%","time":"01:45","volumn":"184.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.50","rise":"-0.22%","time":"01:46","volumn":"185.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.50","rise":"-0.22%","time":"01:47","volumn":"185.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.50","rise":"-0.22%","time":"01:48","volumn":"185.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.50","rise":"-0.22%","time":"01:49","volumn":"185.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.50","rise":"-0.22%","time":"01:50","volumn":"185.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"01:51","volumn":"186.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"01:52","volumn":"186.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"01:53","volumn":"186.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"01:54","volumn":"186.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"01:55","volumn":"186.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"01:56","volumn":"186.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"01:57","volumn":"186.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"01:58","volumn":"186.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"01:59","volumn":"186.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:00","volumn":"186.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:01","volumn":"186.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:02","volumn":"186.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:03","volumn":"186.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:04","volumn":"187.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:05","volumn":"187.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:06","volumn":"187.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:07","volumn":"187.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:08","volumn":"187.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:09","volumn":"188.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:10","volumn":"188.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:11","volumn":"188.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:12","volumn":"188.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:13","volumn":"188.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:14","volumn":"189.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:15","volumn":"189.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:16","volumn":"189.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:17","volumn":"189.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:18","volumn":"189.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:19","volumn":"189.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:20","volumn":"189.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:21","volumn":"189.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:22","volumn":"189.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:23","volumn":"189.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:24","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:25","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:26","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:27","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:28","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:29","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:30","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:31","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:32","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:33","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:34","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:35","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:36","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:37","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:38","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:39","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:40","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:41","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:42","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:43","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:44","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:45","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:46","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:47","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:48","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.64","rise":"0.09%","time":"02:49","volumn":"190.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"02:50","volumn":"192.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"02:51","volumn":"192.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"02:52","volumn":"192.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"02:53","volumn":"192.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"02:54","volumn":"192.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"02:55","volumn":"192.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"02:56","volumn":"193.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"02:57","volumn":"193.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"02:58","volumn":"193.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"02:59","volumn":"203.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"03:00","volumn":"203.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"03:01","volumn":"203.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"03:02","volumn":"203.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"03:03","volumn":"203.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"03:04","volumn":"203.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"03:05","volumn":"203.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"03:06","volumn":"203.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"03:07","volumn":"203.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"03:08","volumn":"203.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"03:09","volumn":"203.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"03:10","volumn":"203.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"03:11","volumn":"205.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"03:12","volumn":"205.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"03:13","volumn":"205.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"03:14","volumn":"205.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"03:15","volumn":"205.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.92","rise":"0.71%","time":"03:16","volumn":"206.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.77","rise":"0.36%","time":"03:17","volumn":"207.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.77","rise":"0.36%","time":"03:18","volumn":"208.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.77","rise":"0.36%","time":"03:19","volumn":"208.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.77","rise":"0.36%","time":"03:20","volumn":"208.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.77","rise":"0.36%","time":"03:21","volumn":"208.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.77","rise":"0.36%","time":"03:22","volumn":"208.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.77","rise":"0.36%","time":"03:23","volumn":"209.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.77","rise":"0.36%","time":"03:24","volumn":"209.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.77","rise":"0.36%","time":"03:25","volumn":"210.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.77","rise":"0.36%","time":"03:26","volumn":"210.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.77","rise":"0.36%","time":"03:27","volumn":"210.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.77","rise":"0.36%","time":"03:28","volumn":"210.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.77","rise":"0.36%","time":"03:29","volumn":"210.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.77","rise":"0.36%","time":"03:30","volumn":"210.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.77","rise":"0.36%","time":"03:31","volumn":"210.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.95","rise":"0.77%","time":"03:32","volumn":"214.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.95","rise":"0.77%","time":"03:33","volumn":"215.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.95","rise":"0.77%","time":"03:34","volumn":"217.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.95","rise":"0.77%","time":"03:35","volumn":"217.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.95","rise":"0.77%","time":"03:36","volumn":"217.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.95","rise":"0.77%","time":"03:37","volumn":"217.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.95","rise":"0.77%","time":"03:38","volumn":"217.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.05","rise":"1.00%","time":"03:39","volumn":"227.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.90","rise":"0.65%","time":"03:40","volumn":"238.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.90","rise":"0.65%","time":"03:41","volumn":"238.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.80","rise":"0.44%","time":"03:42","volumn":"243.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.80","rise":"0.44%","time":"03:43","volumn":"243.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.80","rise":"0.44%","time":"03:44","volumn":"244.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.80","rise":"0.44%","time":"03:45","volumn":"245.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.80","rise":"0.44%","time":"03:46","volumn":"246.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.80","rise":"0.44%","time":"03:47","volumn":"246.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.80","rise":"0.44%","time":"03:48","volumn":"246.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.80","rise":"0.44%","time":"03:49","volumn":"246.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.80","rise":"0.44%","time":"03:50","volumn":"247.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.80","rise":"0.44%","time":"03:51","volumn":"247.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.80","rise":"0.44%","time":"03:52","volumn":"248.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.80","rise":"0.44%","time":"03:53","volumn":"249.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.80","rise":"0.44%","time":"03:54","volumn":"252.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.80","rise":"0.44%","time":"03:55","volumn":"253.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.80","rise":"0.44%","time":"03:56","volumn":"254.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.80","rise":"0.44%","time":"03:57","volumn":"254.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"45.80","rise":"0.44%","time":"03:58","volumn":"255.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.24","rise":"1.40%","time":"03:59","volumn":"257.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"46.13","rise":"1.16%","time":"04:00","volumn":"290.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Esquire Financial[ESQ]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_ESQ.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/ESQ.html?from=360search","volume":"2.90\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/05","2024\/06\/14"]},"cy":{"o":["53.91","51.18","48.44","45.71","42.98"]},"cyrate":{"o":["21.67%","15.50%","9.33%","3.17%","-3.00%"]},"p":[{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"44.31","rise":"0","time":"07\/05","volumn":"363.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"42.98","rise":"-3.00%","time":"07\/06","volumn":"228.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"43.71","rise":"-1.35%","time":"07\/07","volumn":"194.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"43.45","rise":"-1.94%","time":"07\/10","volumn":"202.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"44.32","rise":"0.02%","time":"07\/11","volumn":"289.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"44.66","rise":"0.79%","time":"07\/12","volumn":"220.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"45.73","rise":"3.20%","time":"07\/13","volumn":"251.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"45.72","rise":"3.18%","time":"07\/14","volumn":"648.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"46.89","rise":"5.82%","time":"07\/17","volumn":"480.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"48.04","rise":"8.42%","time":"07\/18","volumn":"359.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"47.71","rise":"7.67%","time":"07\/19","volumn":"332.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"48.11","rise":"8.58%","time":"07\/20","volumn":"252.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"48.37","rise":"9.16%","time":"07\/21","volumn":"168.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"49.38","rise":"11.44%","time":"07\/24","volumn":"210.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"50.65","rise":"14.31%","time":"07\/25","volumn":"571.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"51.20","rise":"15.55%","time":"07\/26","volumn":"576.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"49.57","rise":"11.87%","time":"07\/27","volumn":"363.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"49.91","rise":"12.63%","time":"07\/28","volumn":"246.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.40","rise":"11.48%","time":"07\/31","volumn":"219.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"49.29","rise":"11.24%","time":"08\/01","volumn":"319.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"49.30","rise":"11.26%","time":"08\/02","volumn":"288.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"49.93","rise":"12.68%","time":"08\/03","volumn":"115.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"50.23","rise":"13.36%","time":"08\/04","volumn":"125.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"51.12","rise":"15.37%","time":"08\/07","volumn":"225.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"51.17","rise":"15.48%","time":"08\/08","volumn":"134.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"49.88","rise":"12.57%","time":"08\/09","volumn":"79.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"50.20","rise":"13.29%","time":"08\/10","volumn":"170.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"49.74","rise":"12.25%","time":"08\/11","volumn":"73.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"49.16","rise":"10.93%","time":"08\/14","volumn":"123.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"47.63","rise":"7.50%","time":"08\/15","volumn":"136.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"47.77","rise":"7.82%","time":"08\/16","volumn":"196.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"47.51","rise":"7.21%","time":"08\/17","volumn":"112.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"47.41","rise":"7.01%","time":"08\/18","volumn":"168.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"47.06","rise":"6.22%","time":"08\/21","volumn":"198.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"46.74","rise":"5.50%","time":"08\/22","volumn":"159.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"47.28","rise":"6.71%","time":"08\/23","volumn":"125.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"47.12","rise":"6.35%","time":"08\/24","volumn":"204.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"46.35","rise":"4.62%","time":"08\/25","volumn":"185.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"45.90","rise":"3.58%","time":"08\/28","volumn":"170.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"46.02","rise":"3.85%","time":"08\/29","volumn":"183.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"45.69","rise":"3.10%","time":"08\/30","volumn":"267.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"46.34","rise":"4.57%","time":"08\/31","volumn":"250.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"47.08","rise":"6.24%","time":"09\/01","volumn":"161.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"46.97","rise":"5.99%","time":"09\/05","volumn":"118.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"46.08","rise":"3.98%","time":"09\/06","volumn":"182.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"46.09","rise":"4.03%","time":"09\/07","volumn":"157.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"46.78","rise":"5.59%","time":"09\/08","volumn":"136.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"46.48","rise":"4.91%","time":"09\/11","volumn":"150.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"46.80","rise":"5.63%","time":"09\/12","volumn":"113.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"46.47","rise":"4.86%","time":"09\/13","volumn":"135.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"46.90","rise":"5.83%","time":"09\/14","volumn":"127.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"45.73","rise":"3.22%","time":"09\/15","volumn":"567.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"45.62","rise":"2.95%","time":"09\/18","volumn":"100.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"45.09","rise":"1.77%","time":"09\/19","volumn":"218.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"45.02","rise":"1.61%","time":"09\/20","volumn":"249.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"44.48","rise":"0.39%","time":"09\/21","volumn":"98.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"44.16","rise":"-0.35%","time":"09\/22","volumn":"222.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"44.59","rise":"0.62%","time":"09\/25","volumn":"390.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"44.41","rise":"0.21%","time":"09\/26","volumn":"186.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"44.95","rise":"1.46%","time":"09\/27","volumn":"179.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"45.51","rise":"2.70%","time":"09\/28","volumn":"199.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"45.27","rise":"2.16%","time":"09\/29","volumn":"762.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"45.12","rise":"1.84%","time":"10\/02","volumn":"155.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"44.41","rise":"0.24%","time":"10\/03","volumn":"91.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"44.98","rise":"1.50%","time":"10\/04","volumn":"243.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"44.98","rise":"1.52%","time":"10\/05","volumn":"181.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"46.30","rise":"4.48%","time":"10\/06","volumn":"238.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"46.72","rise":"5.43%","time":"10\/09","volumn":"224.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"46.77","rise":"5.56%","time":"10\/10","volumn":"202.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"47.16","rise":"6.42%","time":"10\/11","volumn":"145.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"46.70","rise":"5.41%","time":"10\/12","volumn":"204.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"45.22","rise":"2.04%","time":"10\/13","volumn":"253.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"45.13","rise":"1.86%","time":"10\/16","volumn":"130.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"46.28","rise":"4.46%","time":"10\/17","volumn":"218.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"44.37","rise":"0.12%","time":"10\/18","volumn":"164.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"44.08","rise":"-0.53%","time":"10\/19","volumn":"163.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"43.23","rise":"-2.43%","time":"10\/20","volumn":"248.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"44.12","rise":"-0.44%","time":"10\/23","volumn":"572.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"44.12","rise":"-0.42%","time":"10\/24","volumn":"150.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"43.90","rise":"-0.94%","time":"10\/25","volumn":"151.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"45.12","rise":"1.82%","time":"10\/26","volumn":"140.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"45.55","rise":"2.81%","time":"10\/27","volumn":"124.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"45.73","rise":"3.22%","time":"10\/30","volumn":"100.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"45.38","rise":"2.40%","time":"10\/31","volumn":"215.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"45.17","rise":"1.95%","time":"11\/01","volumn":"192.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"46.09","rise":"4.03%","time":"11\/02","volumn":"120.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"47.28","rise":"6.71%","time":"11\/03","volumn":"190.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"46.95","rise":"5.95%","time":"11\/06","volumn":"153.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"47.19","rise":"6.49%","time":"11\/07","volumn":"70.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"46.26","rise":"4.39%","time":"11\/08","volumn":"138.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"45.48","rise":"2.63%","time":"11\/09","volumn":"132.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"46.15","rise":"4.14%","time":"11\/10","volumn":"122.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"45.08","rise":"1.73%","time":"11\/13","volumn":"220.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"47.83","rise":"7.94%","time":"11\/14","volumn":"532.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"47.54","rise":"7.29%","time":"11\/15","volumn":"206.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"46.10","rise":"4.04%","time":"11\/16","volumn":"200.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"46.50","rise":"4.94%","time":"11\/17","volumn":"295.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"46.01","rise":"3.84%","time":"11\/20","volumn":"136.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"45.33","rise":"2.30%","time":"11\/21","volumn":"108.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"45.33","rise":"2.30%","time":"11\/22","volumn":"157.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"45.18","rise":"1.96%","time":"11\/24","volumn":"51.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"45.87","rise":"3.52%","time":"11\/27","volumn":"154.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"45.53","rise":"2.75%","time":"11\/28","volumn":"166.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"46.78","rise":"5.57%","time":"11\/29","volumn":"120.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"46.27","rise":"4.42%","time":"11\/30","volumn":"217.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"47.51","rise":"7.22%","time":"12\/01","volumn":"403.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"47.63","rise":"7.49%","time":"12\/04","volumn":"261.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"47.04","rise":"6.16%","time":"12\/05","volumn":"157.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"46.52","rise":"4.99%","time":"12\/06","volumn":"194.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"46.40","rise":"4.72%","time":"12\/07","volumn":"102.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"46.97","rise":"6.00%","time":"12\/08","volumn":"223.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"47.74","rise":"7.74%","time":"12\/11","volumn":"116.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"47.85","rise":"7.99%","time":"12\/12","volumn":"110.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"49.12","rise":"10.86%","time":"12\/13","volumn":"296.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"49.70","rise":"12.16%","time":"12\/14","volumn":"357.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"48.02","rise":"8.37%","time":"12\/15","volumn":"484.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"47.64","rise":"7.52%","time":"12\/18","volumn":"228.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"49.41","rise":"11.51%","time":"12\/19","volumn":"270.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"48.72","rise":"9.95%","time":"12\/20","volumn":"251.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"48.85","rise":"10.25%","time":"12\/21","volumn":"219.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"49.69","rise":"12.14%","time":"12\/22","volumn":"382.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"50.84","rise":"14.74%","time":"12\/26","volumn":"138.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.80","rise":"14.65%","time":"12\/27","volumn":"104.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"50.84","rise":"14.74%","time":"12\/28","volumn":"115.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"49.66","rise":"12.07%","time":"12\/29","volumn":"128.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"49.91","rise":"12.64%","time":"01\/02","volumn":"163.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"48.34","rise":"9.10%","time":"01\/03","volumn":"170.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"48.16","rise":"8.69%","time":"01\/04","volumn":"100.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"47.80","rise":"7.88%","time":"01\/05","volumn":"106.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"48.23","rise":"8.85%","time":"01\/08","volumn":"82.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"46.96","rise":"5.98%","time":"01\/09","volumn":"252.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"47.02","rise":"6.12%","time":"01\/10","volumn":"100.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"46.96","rise":"5.98%","time":"01\/11","volumn":"165.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"46.65","rise":"5.28%","time":"01\/12","volumn":"99.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"47.72","rise":"7.70%","time":"01\/16","volumn":"186.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"47.32","rise":"6.79%","time":"01\/17","volumn":"161.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"47.49","rise":"7.18%","time":"01\/18","volumn":"80.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"48.30","rise":"9.00%","time":"01\/19","volumn":"109.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"49.19","rise":"11.01%","time":"01\/22","volumn":"126.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"49.01","rise":"10.61%","time":"01\/23","volumn":"109.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"48.97","rise":"10.52%","time":"01\/24","volumn":"79.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"49.80","rise":"12.39%","time":"01\/25","volumn":"1433.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"52.36","rise":"18.17%","time":"01\/26","volumn":"1659.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"53.91","rise":"21.67%","time":"01\/29","volumn":"1845.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"53.44","rise":"20.60%","time":"01\/30","volumn":"1809.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"49.56","rise":"11.85%","time":"01\/31","volumn":"219.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"49.96","rise":"12.75%","time":"02\/01","volumn":"423.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"49.88","rise":"12.57%","time":"02\/02","volumn":"253.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"49.02","rise":"10.63%","time":"02\/05","volumn":"215.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"49.01","rise":"10.61%","time":"02\/06","volumn":"267.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"47.17","rise":"6.45%","time":"02\/07","volumn":"719.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"46.97","rise":"6.00%","time":"02\/08","volumn":"694.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"47.18","rise":"6.48%","time":"02\/09","volumn":"316.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"48.73","rise":"9.98%","time":"02\/12","volumn":"327.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"47.45","rise":"7.09%","time":"02\/13","volumn":"577.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"49.22","rise":"11.08%","time":"02\/14","volumn":"186.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"50.36","rise":"13.65%","time":"02\/15","volumn":"342.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"49.61","rise":"11.96%","time":"02\/16","volumn":"397.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"49.61","rise":"11.96%","time":"02\/20","volumn":"233.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"49.46","rise":"11.62%","time":"02\/21","volumn":"216.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"49.11","rise":"10.83%","time":"02\/22","volumn":"321.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"49.73","rise":"12.23%","time":"02\/23","volumn":"120.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"49.55","rise":"11.83%","time":"02\/26","volumn":"249.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"49.72","rise":"12.21%","time":"02\/27","volumn":"156.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"50.32","rise":"13.56%","time":"02\/28","volumn":"252.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"50.63","rise":"14.26%","time":"02\/29","volumn":"134.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"50.02","rise":"12.89%","time":"03\/01","volumn":"112.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"49.55","rise":"11.83%","time":"03\/04","volumn":"504.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"49.69","rise":"12.14%","time":"03\/05","volumn":"542.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"50.26","rise":"13.43%","time":"03\/06","volumn":"345.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"49.10","rise":"10.81%","time":"03\/07","volumn":"146.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"49.51","rise":"11.74%","time":"03\/08","volumn":"223.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.84","rise":"10.22%","time":"03\/11","volumn":"159.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"48.54","rise":"9.55%","time":"03\/12","volumn":"121.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"48.25","rise":"8.89%","time":"03\/13","volumn":"271.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"47.58","rise":"7.38%","time":"03\/14","volumn":"269.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"47.20","rise":"6.52%","time":"03\/15","volumn":"1042.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"46.35","rise":"4.60%","time":"03\/18","volumn":"487.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"46.37","rise":"4.65%","time":"03\/19","volumn":"305.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"48.90","rise":"10.36%","time":"03\/20","volumn":"392.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"48.29","rise":"8.98%","time":"03\/21","volumn":"362.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.48","rise":"7.15%","time":"03\/22","volumn":"413.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.82","rise":"5.66%","time":"03\/25","volumn":"294.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.82","rise":"3.41%","time":"03\/26","volumn":"373.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.87","rise":"5.78%","time":"03\/27","volumn":"340.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.32","rise":"6.79%","time":"03\/28","volumn":"548.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"47.58","rise":"7.38%","time":"04\/01","volumn":"683.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"45.51","rise":"2.71%","time":"04\/02","volumn":"598.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"45.65","rise":"3.02%","time":"04\/03","volumn":"289.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"46.46","rise":"4.85%","time":"04\/04","volumn":"468.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"46.27","rise":"4.42%","time":"04\/05","volumn":"730.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"47.18","rise":"6.48%","time":"04\/08","volumn":"810.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"47.41","rise":"7.00%","time":"04\/09","volumn":"710.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.60","rise":"2.91%","time":"04\/10","volumn":"798.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"45.16","rise":"1.92%","time":"04\/11","volumn":"395.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.91","rise":"3.61%","time":"04\/12","volumn":"848.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.15","rise":"1.90%","time":"04\/15","volumn":"208.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.66","rise":"0.79%","time":"04\/16","volumn":"786.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.45","rise":"0.32%","time":"04\/17","volumn":"494.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.86","rise":"1.24%","time":"04\/18","volumn":"518.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.45","rise":"4.83%","time":"04\/19","volumn":"833.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"46.41","rise":"4.74%","time":"04\/22","volumn":"503.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"46.66","rise":"5.30%","time":"04\/23","volumn":"444.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"46.80","rise":"5.62%","time":"04\/24","volumn":"131.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.25","rise":"6.64%","time":"04\/25","volumn":"459.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"48.97","rise":"10.52%","time":"04\/26","volumn":"630.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"46.89","rise":"5.82%","time":"04\/29","volumn":"553.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.91","rise":"5.87%","time":"04\/30","volumn":"449.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"47.48","rise":"7.14%","time":"05\/01","volumn":"194.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"48.07","rise":"8.49%","time":"05\/02","volumn":"315.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.36","rise":"9.14%","time":"05\/03","volumn":"203.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.62","rise":"11.98%","time":"05\/06","volumn":"429.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"49.72","rise":"12.21%","time":"05\/07","volumn":"135.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.12","rise":"13.11%","time":"05\/08","volumn":"171.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.16","rise":"13.20%","time":"05\/09","volumn":"231.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.59","rise":"11.92%","time":"05\/10","volumn":"244.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"48.83","rise":"10.20%","time":"05\/13","volumn":"207.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"48.98","rise":"10.54%","time":"05\/14","volumn":"284.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"49.10","rise":"10.81%","time":"05\/15","volumn":"220.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"48.78","rise":"10.09%","time":"05\/16","volumn":"224.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"48.73","rise":"9.98%","time":"05\/17","volumn":"203.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.84","rise":"7.97%","time":"05\/20","volumn":"288.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.00","rise":"8.33%","time":"05\/21","volumn":"89.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"47.90","rise":"8.10%","time":"05\/22","volumn":"361.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"46.78","rise":"5.57%","time":"05\/23","volumn":"330.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.08","rise":"6.25%","time":"05\/24","volumn":"161.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"46.67","rise":"5.33%","time":"05\/28","volumn":"189.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.27","rise":"2.17%","time":"05\/29","volumn":"198.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"45.65","rise":"3.02%","time":"05\/30","volumn":"156.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"45.77","rise":"3.29%","time":"05\/31","volumn":"128.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"46.00","rise":"3.81%","time":"06\/03","volumn":"193.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"45.99","rise":"3.79%","time":"06\/04","volumn":"204.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"45.82","rise":"3.41%","time":"06\/05","volumn":"201.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"46.70","rise":"5.39%","time":"06\/06","volumn":"230.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"46.79","rise":"5.60%","time":"06\/07","volumn":"185.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"46.65","rise":"5.28%","time":"06\/10","volumn":"196.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"46.91","rise":"5.87%","time":"06\/11","volumn":"226.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"46.94","rise":"5.94%","time":"06\/12","volumn":"452.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"46.50","rise":"4.94%","time":"06\/13","volumn":"167.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"45.60","rise":"2.91%","time":"06\/14","volumn":"160.00"}],"points":"240"}}