360搜索

{"amount":"2517.99\u4e07","changeAmount":"0.09","close":"66.28","currentPrice":"66.37","currenttime":"2024-05-29 04:00:03","e":{"@attributes":{"datetime":"2024-05-29 04:00:03","e1":"66.37","e2":"0.09","e3":"(0.14%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["66.92","66.38","65.83","65.28","64.74"]},"cyrate":{"o":["1.61%","0.78%","-0.05%","-0.87%","-1.70%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.86","rise":"0","time":"02:35","volumn":"27.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.77","rise":"-0.14%","time":"02:40","volumn":"27.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.69","rise":"-0.25%","time":"02:45","volumn":"14.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.71","rise":"-0.23%","time":"02:50","volumn":"8.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.57","rise":"-0.44%","time":"02:55","volumn":"27.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.62","rise":"-0.36%","time":"03:00","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.61","rise":"-0.38%","time":"03:05","volumn":"27.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.74","rise":"-0.18%","time":"03:10","volumn":"27.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.71","rise":"-0.23%","time":"03:15","volumn":"15.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.76","rise":"-0.15%","time":"03:20","volumn":"16.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.67","rise":"-0.28%","time":"03:25","volumn":"57.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.64","rise":"-0.33%","time":"03:30","volumn":"41.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.53","rise":"-0.49%","time":"03:35","volumn":"61.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.50","rise":"-0.55%","time":"03:40","volumn":"59.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.56","rise":"-0.46%","time":"03:45","volumn":"59.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.79","rise":"-0.11%","time":"03:50","volumn":"110.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.64","rise":"-0.33%","time":"03:55","volumn":"166.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.55","rise":"-0.47%","time":"04:00","volumn":"1154.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.30","rise":"0.67%","time":"21:35","volumn":"59.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.27","rise":"0.62%","time":"21:40","volumn":"14.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.86","rise":"0.00%","time":"21:45","volumn":"16.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.45","rise":"0.90%","time":"21:50","volumn":"47.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.35","rise":"0.74%","time":"21:55","volumn":"7.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.53","rise":"1.02%","time":"22:00","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.69","rise":"1.26%","time":"22:05","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.89","rise":"1.56%","time":"22:10","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.69","rise":"1.25%","time":"22:15","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.57","rise":"1.08%","time":"22:20","volumn":"40.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.36","rise":"0.76%","time":"22:25","volumn":"22.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.23","rise":"0.56%","time":"22:30","volumn":"69.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.19","rise":"0.51%","time":"22:35","volumn":"21.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.06","rise":"0.30%","time":"22:40","volumn":"43.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.63","rise":"1.17%","time":"22:45","volumn":"64.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.52","rise":"1.00%","time":"22:50","volumn":"71.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.78","rise":"1.40%","time":"22:55","volumn":"38.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.74","rise":"1.34%","time":"23:00","volumn":"43.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.58","rise":"1.09%","time":"23:05","volumn":"24.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.68","rise":"1.25%","time":"23:10","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.69","rise":"1.26%","time":"23:15","volumn":"27.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.75","rise":"1.34%","time":"23:20","volumn":"23.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.92","rise":"1.61%","time":"23:25","volumn":"32.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.57","rise":"1.08%","time":"23:30","volumn":"52.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.58","rise":"1.09%","time":"23:35","volumn":"33.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.59","rise":"1.11%","time":"23:40","volumn":"19.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.59","rise":"1.12%","time":"23:45","volumn":"20.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.60","rise":"1.12%","time":"23:50","volumn":"19.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.50","rise":"0.97%","time":"23:55","volumn":"27.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.59","rise":"1.11%","time":"00:00","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.40","rise":"0.82%","time":"00:05","volumn":"13.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.19","rise":"0.50%","time":"00:10","volumn":"22.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.23","rise":"0.56%","time":"00:15","volumn":"27.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.30","rise":"0.67%","time":"00:20","volumn":"27.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.14","rise":"0.43%","time":"00:25","volumn":"15.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.05","rise":"0.28%","time":"00:30","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.02","rise":"0.24%","time":"00:35","volumn":"21.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.97","rise":"0.16%","time":"00:40","volumn":"20.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.97","rise":"0.16%","time":"00:45","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.02","rise":"0.24%","time":"00:50","volumn":"35.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.92","rise":"0.08%","time":"00:55","volumn":"31.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.78","rise":"-0.12%","time":"01:00","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.94","rise":"0.12%","time":"01:05","volumn":"98.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.94","rise":"0.12%","time":"01:10","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.94","rise":"0.12%","time":"01:15","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.83","rise":"-0.05%","time":"01:20","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.95","rise":"0.14%","time":"01:25","volumn":"27.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.11","rise":"0.38%","time":"01:30","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.15","rise":"0.44%","time":"01:35","volumn":"25.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.12","rise":"0.39%","time":"01:40","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.15","rise":"0.44%","time":"01:45","volumn":"31.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.19","rise":"0.50%","time":"01:50","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.19","rise":"0.50%","time":"01:55","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.25","rise":"0.59%","time":"02:00","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.18","rise":"0.49%","time":"02:05","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.12","rise":"0.39%","time":"02:10","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.14","rise":"0.43%","time":"02:15","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.15","rise":"0.44%","time":"02:20","volumn":"27.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.22","rise":"0.55%","time":"02:25","volumn":"18.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.22","rise":"0.54%","time":"02:30","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.23","rise":"0.56%","time":"02:35","volumn":"20.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.14","rise":"0.43%","time":"02:40","volumn":"44.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.09","rise":"0.35%","time":"02:45","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.17","rise":"0.47%","time":"02:50","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.14","rise":"0.42%","time":"02:55","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.05","rise":"0.29%","time":"03:00","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.06","rise":"0.30%","time":"03:05","volumn":"31.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.15","rise":"0.44%","time":"03:10","volumn":"30.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.15","rise":"0.44%","time":"03:15","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.21","rise":"0.53%","time":"03:20","volumn":"21.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.11","rise":"0.38%","time":"03:25","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.11","rise":"0.38%","time":"03:30","volumn":"85.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.18","rise":"0.49%","time":"03:35","volumn":"88.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.22","rise":"0.55%","time":"03:40","volumn":"53.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.31","rise":"0.68%","time":"03:45","volumn":"124.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.34","rise":"0.73%","time":"03:50","volumn":"120.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.30","rise":"0.67%","time":"03:55","volumn":"159.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.27","rise":"0.62%","time":"04:00","volumn":"1281.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.60","rise":"-0.39%","time":"21:35","volumn":"122.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.47","rise":"-0.58%","time":"21:40","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.54","rise":"-0.49%","time":"21:45","volumn":"4.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.36","rise":"-0.77%","time":"21:50","volumn":"43.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.38","rise":"-0.73%","time":"21:55","volumn":"15.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.39","rise":"-0.71%","time":"22:00","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.36","rise":"-0.76%","time":"22:05","volumn":"4.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.51","rise":"-0.53%","time":"22:10","volumn":"29.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.85","rise":"-0.02%","time":"22:15","volumn":"15.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.52","rise":"-0.52%","time":"22:20","volumn":"37.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.55","rise":"-0.48%","time":"22:25","volumn":"24.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.33","rise":"-0.80%","time":"22:30","volumn":"74.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.37","rise":"-0.74%","time":"22:35","volumn":"57.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.37","rise":"-0.74%","time":"22:40","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.37","rise":"-0.74%","time":"22:45","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.72","rise":"-0.21%","time":"22:50","volumn":"24.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.50","rise":"-0.55%","time":"22:55","volumn":"32.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.50","rise":"-0.55%","time":"23:00","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.70","rise":"-0.24%","time":"23:05","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.90","rise":"0.06%","time":"23:10","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.01","rise":"0.23%","time":"23:15","volumn":"46.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.11","rise":"0.39%","time":"23:20","volumn":"70.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.88","rise":"0.03%","time":"23:25","volumn":"36.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.04","rise":"0.27%","time":"23:30","volumn":"28.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.06","rise":"0.30%","time":"23:35","volumn":"13.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.14","rise":"0.43%","time":"23:40","volumn":"23.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.12","rise":"0.39%","time":"23:45","volumn":"23.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.26","rise":"0.61%","time":"23:50","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.47","rise":"0.93%","time":"23:55","volumn":"60.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.43","rise":"0.87%","time":"00:00","volumn":"16.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.59","rise":"1.12%","time":"00:05","volumn":"34.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.53","rise":"1.02%","time":"00:10","volumn":"39.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.60","rise":"1.12%","time":"00:15","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.56","rise":"1.06%","time":"00:20","volumn":"20.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.81","rise":"1.44%","time":"00:25","volumn":"45.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.83","rise":"1.47%","time":"00:30","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.88","rise":"1.55%","time":"00:35","volumn":"31.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.80","rise":"1.43%","time":"00:40","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.85","rise":"1.50%","time":"00:45","volumn":"26.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.86","rise":"1.52%","time":"00:50","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.68","rise":"1.25%","time":"00:55","volumn":"20.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.67","rise":"1.23%","time":"01:00","volumn":"31.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.72","rise":"1.31%","time":"01:05","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.61","rise":"1.14%","time":"01:10","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.61","rise":"1.14%","time":"01:15","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.61","rise":"1.14%","time":"01:20","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.63","rise":"1.17%","time":"01:25","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.64","rise":"1.18%","time":"01:30","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.56","rise":"1.06%","time":"01:35","volumn":"47.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.65","rise":"1.20%","time":"01:40","volumn":"33.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.55","rise":"1.04%","time":"01:45","volumn":"27.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.62","rise":"1.15%","time":"01:50","volumn":"26.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.57","rise":"1.08%","time":"01:55","volumn":"37.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.58","rise":"1.09%","time":"02:00","volumn":"43.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.83","rise":"1.47%","time":"02:05","volumn":"173.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.63","rise":"1.17%","time":"02:10","volumn":"19.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.56","rise":"1.06%","time":"02:15","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.01","rise":"0.23%","time":"02:20","volumn":"57.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"65.98","rise":"0.18%","time":"02:25","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"65.82","rise":"-0.06%","time":"02:30","volumn":"105.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"65.97","rise":"0.17%","time":"02:35","volumn":"16.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"65.91","rise":"0.08%","time":"02:40","volumn":"58.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"65.89","rise":"0.05%","time":"02:45","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.11","rise":"0.38%","time":"02:50","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.06","rise":"0.30%","time":"02:55","volumn":"46.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.07","rise":"0.32%","time":"03:00","volumn":"20.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.22","rise":"0.55%","time":"03:05","volumn":"29.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.34","rise":"0.73%","time":"03:10","volumn":"17.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.30","rise":"0.67%","time":"03:15","volumn":"52.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.35","rise":"0.74%","time":"03:20","volumn":"57.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.34","rise":"0.72%","time":"03:25","volumn":"74.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.50","rise":"0.98%","time":"03:30","volumn":"43.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.75","rise":"1.35%","time":"03:35","volumn":"132.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.66","rise":"1.21%","time":"03:40","volumn":"57.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.71","rise":"1.29%","time":"03:45","volumn":"73.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.55","rise":"1.05%","time":"03:50","volumn":"97.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.50","rise":"0.97%","time":"03:55","volumn":"205.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.42","rise":"0.85%","time":"04:00","volumn":"1082.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.22","rise":"0.55%","time":"21:35","volumn":"83.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"65.84","rise":"-0.03%","time":"21:40","volumn":"57.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.25","rise":"0.59%","time":"21:45","volumn":"58.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.03","rise":"0.25%","time":"21:50","volumn":"33.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.35","rise":"0.74%","time":"21:55","volumn":"37.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.55","rise":"1.05%","time":"22:00","volumn":"62.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.40","rise":"0.82%","time":"22:05","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.20","rise":"0.52%","time":"22:10","volumn":"29.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.07","rise":"0.32%","time":"22:15","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.31","rise":"0.68%","time":"22:20","volumn":"26.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.43","rise":"0.87%","time":"22:25","volumn":"24.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.43","rise":"0.87%","time":"22:30","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.39","rise":"0.80%","time":"22:35","volumn":"29.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.24","rise":"0.58%","time":"22:40","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.06","rise":"0.30%","time":"22:45","volumn":"28.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.03","rise":"0.25%","time":"22:50","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.21","rise":"0.53%","time":"22:55","volumn":"32.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.29","rise":"0.65%","time":"23:00","volumn":"19.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.30","rise":"0.67%","time":"23:05","volumn":"39.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.19","rise":"0.51%","time":"23:10","volumn":"43.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.09","rise":"0.35%","time":"23:15","volumn":"99.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"65.99","rise":"0.20%","time":"23:20","volumn":"97.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.06","rise":"0.30%","time":"23:25","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.07","rise":"0.32%","time":"23:30","volumn":"24.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.14","rise":"0.42%","time":"23:35","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"66.00","rise":"0.20%","time":"23:40","volumn":"35.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"65.78","rise":"-0.12%","time":"23:45","volumn":"83.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"65.84","rise":"-0.03%","time":"23:50","volumn":"35.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"65.89","rise":"0.05%","time":"23:55","volumn":"18.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.97","rise":"0.17%","time":"00:00","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.01","rise":"0.23%","time":"00:05","volumn":"10.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.97","rise":"0.16%","time":"00:10","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.98","rise":"0.18%","time":"00:15","volumn":"5.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.93","rise":"0.11%","time":"00:20","volumn":"19.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.07","rise":"0.32%","time":"00:25","volumn":"24.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.83","rise":"-0.05%","time":"00:30","volumn":"38.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.72","rise":"-0.22%","time":"00:35","volumn":"47.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.75","rise":"-0.17%","time":"00:40","volumn":"12.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.61","rise":"-0.39%","time":"00:45","volumn":"38.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.42","rise":"-0.67%","time":"00:50","volumn":"211.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.27","rise":"-0.90%","time":"00:55","volumn":"62.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.19","rise":"-1.02%","time":"01:00","volumn":"166.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.25","rise":"-0.93%","time":"01:05","volumn":"50.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.22","rise":"-0.97%","time":"01:10","volumn":"31.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.98","rise":"-1.34%","time":"01:15","volumn":"33.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.98","rise":"-1.33%","time":"01:20","volumn":"36.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.00","rise":"-1.31%","time":"01:25","volumn":"33.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.18","rise":"-1.03%","time":"01:30","volumn":"37.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.27","rise":"-0.90%","time":"01:35","volumn":"29.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.37","rise":"-0.74%","time":"01:40","volumn":"37.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.06","rise":"-1.21%","time":"01:45","volumn":"108.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.22","rise":"-0.98%","time":"01:50","volumn":"65.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.32","rise":"-0.82%","time":"01:55","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.11","rise":"-1.14%","time":"02:00","volumn":"96.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.80","rise":"-1.61%","time":"02:05","volumn":"49.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.94","rise":"-1.40%","time":"02:10","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.87","rise":"-1.50%","time":"02:15","volumn":"22.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.74","rise":"-1.70%","time":"02:20","volumn":"23.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.83","rise":"-1.56%","time":"02:25","volumn":"26.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.85","rise":"-1.53%","time":"02:30","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.80","rise":"-1.61%","time":"02:35","volumn":"22.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.81","rise":"-1.59%","time":"02:40","volumn":"60.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.77","rise":"-1.66%","time":"02:45","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.74","rise":"-1.70%","time":"02:50","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.75","rise":"-1.69%","time":"02:55","volumn":"50.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.77","rise":"-1.66%","time":"03:00","volumn":"23.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.87","rise":"-1.50%","time":"03:05","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.83","rise":"-1.57%","time":"03:10","volumn":"75.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.83","rise":"-1.57%","time":"03:15","volumn":"22.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.00","rise":"-1.31%","time":"03:20","volumn":"34.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.00","rise":"-1.31%","time":"03:25","volumn":"82.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.01","rise":"-1.29%","time":"03:30","volumn":"108.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.21","rise":"-0.99%","time":"03:35","volumn":"110.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.18","rise":"-1.03%","time":"03:40","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.11","rise":"-1.14%","time":"03:45","volumn":"94.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.02","rise":"-1.28%","time":"03:50","volumn":"91.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.23","rise":"-0.96%","time":"03:55","volumn":"278.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.23","rise":"-0.96%","time":"04:00","volumn":"1599.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.41","rise":"0.83%","time":"21:35","volumn":"23.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.47","rise":"-0.58%","time":"21:40","volumn":"19.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.92","rise":"0.09%","time":"21:45","volumn":"5.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.28","rise":"0.65%","time":"21:50","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.08","rise":"0.33%","time":"21:55","volumn":"19.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.62","rise":"-0.36%","time":"22:00","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.62","rise":"-0.36%","time":"22:05","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.07","rise":"0.32%","time":"22:10","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.90","rise":"0.06%","time":"22:15","volumn":"18.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.02","rise":"0.24%","time":"22:20","volumn":"35.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.89","rise":"0.05%","time":"22:25","volumn":"24.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.89","rise":"0.05%","time":"22:30","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.89","rise":"0.05%","time":"22:35","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.83","rise":"-0.05%","time":"22:40","volumn":"1.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.03","rise":"0.26%","time":"22:45","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.16","rise":"0.46%","time":"22:50","volumn":"33.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.16","rise":"0.46%","time":"22:55","volumn":"16.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.16","rise":"0.46%","time":"23:00","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.32","rise":"0.70%","time":"23:05","volumn":"10.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.37","rise":"0.77%","time":"23:10","volumn":"30.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.38","rise":"0.78%","time":"23:15","volumn":"10.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.31","rise":"0.68%","time":"23:20","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.42","rise":"0.86%","time":"23:25","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.23","rise":"0.56%","time":"23:30","volumn":"35.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.36","rise":"0.77%","time":"23:35","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.15","rise":"0.44%","time":"23:40","volumn":"12.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.15","rise":"0.44%","time":"23:45","volumn":"1.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.15","rise":"0.44%","time":"23:50","volumn":"11.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.07","rise":"0.32%","time":"23:55","volumn":"20.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.04","rise":"0.27%","time":"00:00","volumn":"11.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.09","rise":"0.35%","time":"00:05","volumn":"5.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.09","rise":"0.35%","time":"00:10","volumn":"4.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.98","rise":"0.19%","time":"00:15","volumn":"21.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.96","rise":"0.15%","time":"00:20","volumn":"12.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.04","rise":"0.27%","time":"00:25","volumn":"16.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.04","rise":"0.27%","time":"00:30","volumn":"8.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.96","rise":"0.15%","time":"00:35","volumn":"15.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.91","rise":"0.08%","time":"00:40","volumn":"20.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.90","rise":"0.06%","time":"00:45","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.90","rise":"0.06%","time":"00:50","volumn":"7.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.80","rise":"-0.09%","time":"00:55","volumn":"3.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.80","rise":"-0.10%","time":"01:00","volumn":"13.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.81","rise":"-0.08%","time":"01:05","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.76","rise":"-0.15%","time":"01:10","volumn":"16.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.83","rise":"-0.05%","time":"01:15","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.75","rise":"-0.17%","time":"01:20","volumn":"19.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.72","rise":"-0.21%","time":"01:25","volumn":"13.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.74","rise":"-0.18%","time":"01:30","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.83","rise":"-0.05%","time":"01:35","volumn":"57.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.05","rise":"0.29%","time":"01:40","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.99","rise":"0.20%","time":"01:45","volumn":"6.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.02","rise":"0.24%","time":"01:50","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.03","rise":"0.25%","time":"01:55","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.00","rise":"0.21%","time":"02:00","volumn":"28.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.00","rise":"0.21%","time":"02:05","volumn":"7.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.00","rise":"0.21%","time":"02:10","volumn":"4.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.01","rise":"0.23%","time":"02:15","volumn":"23.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.01","rise":"0.23%","time":"02:20","volumn":"7.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.01","rise":"0.23%","time":"02:25","volumn":"7.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.87","rise":"0.02%","time":"02:30","volumn":"8.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.03","rise":"0.27%","time":"02:35","volumn":"23.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.14","rise":"0.43%","time":"02:40","volumn":"85.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.19","rise":"0.50%","time":"02:45","volumn":"13.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.21","rise":"0.53%","time":"02:50","volumn":"11.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.09","rise":"0.35%","time":"02:55","volumn":"32.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.06","rise":"0.30%","time":"03:00","volumn":"31.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.07","rise":"0.32%","time":"03:05","volumn":"14.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.06","rise":"0.30%","time":"03:10","volumn":"12.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.95","rise":"0.14%","time":"03:15","volumn":"37.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.94","rise":"0.13%","time":"03:20","volumn":"15.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"65.95","rise":"0.14%","time":"03:25","volumn":"5.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.03","rise":"0.26%","time":"03:30","volumn":"31.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.23","rise":"0.56%","time":"03:35","volumn":"82.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.28","rise":"0.64%","time":"03:40","volumn":"65.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.33","rise":"0.71%","time":"03:45","volumn":"49.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.20","rise":"0.52%","time":"03:50","volumn":"67.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.27","rise":"0.61%","time":"03:55","volumn":"120.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"66.28","rise":"0.64%","time":"04:00","volumn":"882.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.63","ratio":"-0.51%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.89","ratio":"0.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"459.68","ratio":"0.38%"}],"marketCapitalization":"34.71\u4ebf","maxPrice":"68.19","minPrice":"65.75","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["70.83","68.94","67.04","65.14","63.25"]},"cyrate":{"o":["-3.61%","-5.39%","-7.16%","-8.93%","-10.70%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.83","rise":"0","time":"04\/29","volumn":"5651.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"68.27","rise":"-3.61%","time":"04\/30","volumn":"7973.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"67.82","rise":"-4.25%","time":"05\/01","volumn":"7376.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"65.41","rise":"-7.65%","time":"05\/02","volumn":"1.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"66.23","rise":"-6.49%","time":"05\/03","volumn":"6216.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"64.76","rise":"-8.57%","time":"05\/06","volumn":"6510.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"66.08","rise":"-6.71%","time":"05\/07","volumn":"4942.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"64.82","rise":"-8.49%","time":"05\/08","volumn":"5935.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"65.93","rise":"-6.92%","time":"05\/09","volumn":"7161.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"63.78","rise":"-9.95%","time":"05\/10","volumn":"7244.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.81","rise":"-9.91%","time":"05\/13","volumn":"4688.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.25","rise":"-10.70%","time":"05\/14","volumn":"3814.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.52","rise":"-10.32%","time":"05\/15","volumn":"4950.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.79","rise":"-9.94%","time":"05\/16","volumn":"5096.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.67","rise":"-8.70%","time":"05\/17","volumn":"3949.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"65.55","rise":"-7.45%","time":"05\/20","volumn":"3034.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.27","rise":"-6.44%","time":"05\/21","volumn":"3787.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.42","rise":"-6.23%","time":"05\/22","volumn":"4000.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"65.23","rise":"-7.91%","time":"05\/23","volumn":"5293.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.28","rise":"-6.42%","time":"05\/24","volumn":"2449.00"}],"points":"20"},"open":"66.80","priceChangeRatio":"0.14%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Warrior Met Coal, Inc.","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["68.18","67.57","66.97","66.36","65.75"]},"cyrate":{"o":["2.87%","1.95%","1.03%","0.12%","-0.80%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.86","rise":"0.88%","time":"21:31","volumn":"41.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.53","rise":"1.88%","time":"21:32","volumn":"120.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.88","rise":"2.41%","time":"21:33","volumn":"161.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.88","rise":"2.41%","time":"21:34","volumn":"161.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.68","rise":"2.11%","time":"21:35","volumn":"176.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.56","rise":"1.93%","time":"21:36","volumn":"191.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.57","rise":"1.95%","time":"21:37","volumn":"211.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.73","rise":"2.19%","time":"21:38","volumn":"222.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.78","rise":"2.26%","time":"21:39","volumn":"240.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.83","rise":"2.34%","time":"21:40","volumn":"252.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.85","rise":"2.37%","time":"21:41","volumn":"261.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"68.02","rise":"2.63%","time":"21:42","volumn":"305.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"68.18","rise":"2.87%","time":"21:43","volumn":"329.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"68.07","rise":"2.70%","time":"21:44","volumn":"336.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"68.00","rise":"2.59%","time":"21:45","volumn":"350.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"68.00","rise":"2.59%","time":"21:46","volumn":"350.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.91","rise":"2.45%","time":"21:47","volumn":"382.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.91","rise":"2.45%","time":"21:48","volumn":"390.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.84","rise":"2.35%","time":"21:49","volumn":"396.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.84","rise":"2.35%","time":"21:50","volumn":"396.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.54","rise":"1.90%","time":"21:51","volumn":"405.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.44","rise":"1.76%","time":"21:52","volumn":"413.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.45","rise":"1.77%","time":"21:53","volumn":"419.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.52","rise":"1.86%","time":"21:54","volumn":"426.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.67","rise":"2.10%","time":"21:55","volumn":"436.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.58","rise":"1.96%","time":"21:56","volumn":"441.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.45","rise":"1.77%","time":"21:57","volumn":"447.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.45","rise":"1.77%","time":"21:58","volumn":"455.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.24","rise":"1.45%","time":"21:59","volumn":"459.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.24","rise":"1.45%","time":"22:00","volumn":"460.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.97","rise":"1.04%","time":"22:01","volumn":"474.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.61","rise":"0.50%","time":"22:02","volumn":"504.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.87","rise":"0.90%","time":"22:03","volumn":"529.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.78","rise":"0.75%","time":"22:04","volumn":"566.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.84","rise":"0.85%","time":"22:05","volumn":"584.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.82","rise":"0.81%","time":"22:06","volumn":"587.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.78","rise":"0.75%","time":"22:07","volumn":"610.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.70","rise":"0.63%","time":"22:08","volumn":"655.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.94","rise":"0.99%","time":"22:09","volumn":"680.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.80","rise":"0.78%","time":"22:10","volumn":"682.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.98","rise":"1.06%","time":"22:11","volumn":"686.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.86","rise":"0.87%","time":"22:12","volumn":"694.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.75","rise":"0.71%","time":"22:13","volumn":"720.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.75","rise":"0.71%","time":"22:14","volumn":"720.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.83","rise":"0.83%","time":"22:15","volumn":"723.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.86","rise":"0.88%","time":"22:16","volumn":"740.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.83","rise":"0.82%","time":"22:17","volumn":"749.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.83","rise":"0.82%","time":"22:18","volumn":"749.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.81","rise":"0.80%","time":"22:19","volumn":"750.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.98","rise":"1.06%","time":"22:20","volumn":"762.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.03","rise":"1.12%","time":"22:21","volumn":"766.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.03","rise":"1.12%","time":"22:22","volumn":"766.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.03","rise":"1.12%","time":"22:23","volumn":"769.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.05","rise":"1.15%","time":"22:24","volumn":"782.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.05","rise":"1.15%","time":"22:25","volumn":"782.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.96","rise":"1.03%","time":"22:26","volumn":"784.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.96","rise":"1.03%","time":"22:27","volumn":"784.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.91","rise":"0.95%","time":"22:28","volumn":"788.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.91","rise":"0.95%","time":"22:29","volumn":"789.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.92","rise":"0.97%","time":"22:30","volumn":"809.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.22","rise":"1.42%","time":"22:31","volumn":"832.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.22","rise":"1.42%","time":"22:32","volumn":"835.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.12","rise":"1.27%","time":"22:33","volumn":"841.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.20","rise":"1.39%","time":"22:34","volumn":"854.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.15","rise":"1.31%","time":"22:35","volumn":"860.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.17","rise":"1.35%","time":"22:36","volumn":"864.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.00","rise":"1.09%","time":"22:37","volumn":"868.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.00","rise":"1.09%","time":"22:38","volumn":"869.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.00","rise":"1.09%","time":"22:39","volumn":"869.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.98","rise":"1.06%","time":"22:40","volumn":"882.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.93","rise":"0.98%","time":"22:41","volumn":"891.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.88","rise":"0.91%","time":"22:42","volumn":"961.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.11","rise":"1.25%","time":"22:43","volumn":"971.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.97","rise":"1.04%","time":"22:44","volumn":"973.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.97","rise":"1.05%","time":"22:45","volumn":"986.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.02","rise":"1.12%","time":"22:46","volumn":"1014.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.02","rise":"1.12%","time":"22:47","volumn":"1015.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.01","rise":"1.10%","time":"22:48","volumn":"1032.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.09","rise":"1.22%","time":"22:49","volumn":"1045.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.09","rise":"1.22%","time":"22:50","volumn":"1046.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.09","rise":"1.22%","time":"22:51","volumn":"1046.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.15","rise":"1.31%","time":"22:52","volumn":"1054.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.00","rise":"1.09%","time":"22:53","volumn":"1063.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.00","rise":"1.09%","time":"22:54","volumn":"1065.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.08","rise":"1.21%","time":"22:55","volumn":"1068.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.16","rise":"1.33%","time":"22:56","volumn":"1083.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.16","rise":"1.33%","time":"22:57","volumn":"1092.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.16","rise":"1.33%","time":"22:58","volumn":"1095.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.99","rise":"1.07%","time":"22:59","volumn":"1099.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.00","rise":"1.09%","time":"23:00","volumn":"1106.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"67.00","rise":"1.09%","time":"23:01","volumn":"1114.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.68","rise":"0.60%","time":"23:02","volumn":"1123.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.68","rise":"0.60%","time":"23:03","volumn":"1134.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.61","rise":"0.50%","time":"23:04","volumn":"1135.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.63","rise":"0.53%","time":"23:05","volumn":"1154.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.49","rise":"0.32%","time":"23:06","volumn":"1183.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.49","rise":"0.32%","time":"23:07","volumn":"1183.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.49","rise":"0.32%","time":"23:08","volumn":"1184.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.49","rise":"0.32%","time":"23:09","volumn":"1188.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.55","rise":"0.41%","time":"23:10","volumn":"1196.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.51","rise":"0.35%","time":"23:11","volumn":"1224.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.61","rise":"0.49%","time":"23:12","volumn":"1230.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.61","rise":"0.50%","time":"23:13","volumn":"1233.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.73","rise":"0.68%","time":"23:14","volumn":"1257.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.72","rise":"0.66%","time":"23:15","volumn":"1261.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.72","rise":"0.66%","time":"23:16","volumn":"1261.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.72","rise":"0.66%","time":"23:17","volumn":"1262.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.69","rise":"0.62%","time":"23:18","volumn":"1268.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.69","rise":"0.62%","time":"23:19","volumn":"1269.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.69","rise":"0.62%","time":"23:20","volumn":"1269.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.69","rise":"0.62%","time":"23:21","volumn":"1275.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.69","rise":"0.62%","time":"23:22","volumn":"1276.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.69","rise":"0.62%","time":"23:23","volumn":"1277.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.69","rise":"0.62%","time":"23:24","volumn":"1280.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.69","rise":"0.62%","time":"23:25","volumn":"1283.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.61","rise":"0.50%","time":"23:26","volumn":"1286.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.56","rise":"0.42%","time":"23:27","volumn":"1295.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.61","rise":"0.50%","time":"23:28","volumn":"1338.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.61","rise":"0.50%","time":"23:29","volumn":"1360.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.61","rise":"0.50%","time":"23:30","volumn":"1361.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.61","rise":"0.50%","time":"23:31","volumn":"1363.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.58","rise":"0.45%","time":"23:32","volumn":"1365.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.58","rise":"0.45%","time":"23:33","volumn":"1366.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.58","rise":"0.45%","time":"23:34","volumn":"1367.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.56","rise":"0.42%","time":"23:35","volumn":"1380.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.62","rise":"0.51%","time":"23:36","volumn":"1384.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.62","rise":"0.51%","time":"23:37","volumn":"1384.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.51","rise":"0.35%","time":"23:38","volumn":"1389.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.51","rise":"0.35%","time":"23:39","volumn":"1390.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.49","rise":"0.32%","time":"23:40","volumn":"1393.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.49","rise":"0.32%","time":"23:41","volumn":"1396.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.45","rise":"0.26%","time":"23:42","volumn":"1403.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.54","rise":"0.39%","time":"23:43","volumn":"1418.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.59","rise":"0.47%","time":"23:44","volumn":"1434.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.56","rise":"0.42%","time":"23:45","volumn":"1436.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.53","rise":"0.38%","time":"23:46","volumn":"1437.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.53","rise":"0.38%","time":"23:47","volumn":"1439.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.49","rise":"0.32%","time":"23:48","volumn":"1450.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.44","rise":"0.24%","time":"23:49","volumn":"1473.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.37","rise":"0.13%","time":"23:50","volumn":"1482.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.27","rise":"-0.02%","time":"23:51","volumn":"1487.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.27","rise":"-0.02%","time":"23:52","volumn":"1487.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.27","rise":"-0.02%","time":"23:53","volumn":"1489.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.27","rise":"-0.02%","time":"23:54","volumn":"1496.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.17","rise":"-0.17%","time":"23:55","volumn":"1501.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.17","rise":"-0.17%","time":"23:56","volumn":"1504.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.21","rise":"-0.11%","time":"23:57","volumn":"1523.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.33","rise":"0.07%","time":"23:58","volumn":"1526.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"66.33","rise":"0.07%","time":"23:59","volumn":"1527.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.25","rise":"-0.05%","time":"00:00","volumn":"1529.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.20","rise":"-0.12%","time":"00:01","volumn":"1533.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.20","rise":"-0.12%","time":"00:02","volumn":"1534.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.28","rise":"-0.01%","time":"00:03","volumn":"1536.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.28","rise":"-0.01%","time":"00:04","volumn":"1536.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.28","rise":"-0.01%","time":"00:05","volumn":"1542.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.44","rise":"0.24%","time":"00:06","volumn":"1559.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.55","rise":"0.41%","time":"00:07","volumn":"1569.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.34%","time":"00:08","volumn":"1606.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.34%","time":"00:09","volumn":"1606.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.34%","time":"00:10","volumn":"1606.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.34%","time":"00:11","volumn":"1606.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.64","rise":"0.55%","time":"00:12","volumn":"1621.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.64","rise":"0.55%","time":"00:13","volumn":"1627.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.67","rise":"0.59%","time":"00:14","volumn":"1629.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.67","rise":"0.59%","time":"00:15","volumn":"1629.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.67","rise":"0.59%","time":"00:16","volumn":"1630.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.59","rise":"0.47%","time":"00:17","volumn":"1641.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.33%","time":"00:18","volumn":"1643.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.33%","time":"00:19","volumn":"1645.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.33%","time":"00:20","volumn":"1645.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.33%","time":"00:21","volumn":"1646.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.33%","time":"00:22","volumn":"1651.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.52","rise":"0.36%","time":"00:23","volumn":"1658.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.52","rise":"0.36%","time":"00:24","volumn":"1669.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"0.45%","time":"00:25","volumn":"1671.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"0.45%","time":"00:26","volumn":"1671.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"0.45%","time":"00:27","volumn":"1677.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"0.45%","time":"00:28","volumn":"1677.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.45","rise":"0.26%","time":"00:29","volumn":"1685.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.45","rise":"0.26%","time":"00:30","volumn":"1685.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.45","rise":"0.26%","time":"00:31","volumn":"1685.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.45","rise":"0.26%","time":"00:32","volumn":"1685.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.45","rise":"0.26%","time":"00:33","volumn":"1687.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.48","rise":"0.30%","time":"00:34","volumn":"1697.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.48","rise":"0.30%","time":"00:35","volumn":"1699.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.42","rise":"0.21%","time":"00:36","volumn":"1702.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.42","rise":"0.21%","time":"00:37","volumn":"1703.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.42","rise":"0.21%","time":"00:38","volumn":"1705.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.42","rise":"0.21%","time":"00:39","volumn":"1706.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.42","rise":"0.21%","time":"00:40","volumn":"1706.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.49","rise":"0.32%","time":"00:41","volumn":"1708.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.49","rise":"0.32%","time":"00:42","volumn":"1710.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.49","rise":"0.32%","time":"00:43","volumn":"1710.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.49","rise":"0.32%","time":"00:44","volumn":"1710.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.64","rise":"0.54%","time":"00:45","volumn":"1741.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.58","rise":"0.45%","time":"00:46","volumn":"1757.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.55","rise":"0.41%","time":"00:47","volumn":"1759.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.55","rise":"0.41%","time":"00:48","volumn":"1759.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.55","rise":"0.41%","time":"00:49","volumn":"1760.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.41","rise":"0.20%","time":"00:50","volumn":"1768.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.32%","time":"00:51","volumn":"1773.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.32%","time":"00:52","volumn":"1773.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.32%","time":"00:53","volumn":"1773.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.32%","time":"00:54","volumn":"1776.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.32%","time":"00:55","volumn":"1777.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.46","rise":"0.27%","time":"00:56","volumn":"1781.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.32%","time":"00:57","volumn":"1783.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.32%","time":"00:58","volumn":"1785.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.32%","time":"00:59","volumn":"1786.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"0.12%","time":"01:00","volumn":"1788.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.44","rise":"0.23%","time":"01:01","volumn":"1791.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.38","rise":"0.14%","time":"01:02","volumn":"1795.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.38","rise":"0.14%","time":"01:03","volumn":"1795.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.30","rise":"0.03%","time":"01:04","volumn":"1801.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.30","rise":"0.03%","time":"01:05","volumn":"1802.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.30","rise":"0.03%","time":"01:06","volumn":"1803.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.25","rise":"-0.04%","time":"01:07","volumn":"1807.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.13","rise":"-0.23%","time":"01:08","volumn":"1810.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.29","rise":"0.02%","time":"01:09","volumn":"1824.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.35","rise":"0.11%","time":"01:10","volumn":"1832.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.35","rise":"0.11%","time":"01:11","volumn":"1835.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.35","rise":"0.11%","time":"01:12","volumn":"1836.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"0.12%","time":"01:13","volumn":"1838.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"0.12%","time":"01:14","volumn":"1838.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"0.12%","time":"01:15","volumn":"1839.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.32","rise":"0.06%","time":"01:16","volumn":"1842.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.32","rise":"0.06%","time":"01:17","volumn":"1842.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"0.13%","time":"01:18","volumn":"1844.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"0.13%","time":"01:19","volumn":"1846.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"0.13%","time":"01:20","volumn":"1852.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"0.13%","time":"01:21","volumn":"1857.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.42","rise":"0.20%","time":"01:22","volumn":"1858.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.42","rise":"0.20%","time":"01:23","volumn":"1860.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.42","rise":"0.20%","time":"01:24","volumn":"1867.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.37","rise":"0.14%","time":"01:25","volumn":"1870.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.34","rise":"0.09%","time":"01:26","volumn":"1880.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.38","rise":"0.15%","time":"01:27","volumn":"1886.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.38","rise":"0.15%","time":"01:28","volumn":"1886.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.38","rise":"0.14%","time":"01:29","volumn":"1887.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.31","rise":"0.05%","time":"01:30","volumn":"1893.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.34","rise":"0.10%","time":"01:31","volumn":"1896.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.34","rise":"0.10%","time":"01:32","volumn":"1897.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.34","rise":"0.10%","time":"01:33","volumn":"1899.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.34","rise":"0.10%","time":"01:34","volumn":"1905.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.41","rise":"0.20%","time":"01:35","volumn":"1923.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.44","rise":"0.23%","time":"01:36","volumn":"1931.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.32%","time":"01:37","volumn":"1935.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.50","rise":"0.32%","time":"01:38","volumn":"1936.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.46","rise":"0.27%","time":"01:39","volumn":"1940.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.46","rise":"0.27%","time":"01:40","volumn":"1940.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.51","rise":"0.35%","time":"01:41","volumn":"1945.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.41","rise":"0.20%","time":"01:42","volumn":"1962.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.33","rise":"0.08%","time":"01:43","volumn":"1967.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.35","rise":"0.11%","time":"01:44","volumn":"1971.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.35","rise":"0.11%","time":"01:45","volumn":"1973.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.35","rise":"0.11%","time":"01:46","volumn":"1974.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.28","rise":"0.00%","time":"01:47","volumn":"1980.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.25","rise":"-0.05%","time":"01:48","volumn":"1998.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.25","rise":"-0.05%","time":"01:49","volumn":"2001.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.24","rise":"-0.06%","time":"01:50","volumn":"2003.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.18","rise":"-0.15%","time":"01:51","volumn":"2010.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.19","rise":"-0.14%","time":"01:52","volumn":"2016.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.10","rise":"-0.27%","time":"01:53","volumn":"2039.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.19","rise":"-0.13%","time":"01:54","volumn":"2054.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.19","rise":"-0.14%","time":"01:55","volumn":"2058.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.16","rise":"-0.18%","time":"01:56","volumn":"2062.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.16","rise":"-0.18%","time":"01:57","volumn":"2062.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.20","rise":"-0.11%","time":"01:58","volumn":"2066.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.20","rise":"-0.11%","time":"01:59","volumn":"2067.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.20","rise":"-0.11%","time":"02:00","volumn":"2068.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.20","rise":"-0.11%","time":"02:01","volumn":"2069.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.20","rise":"-0.11%","time":"02:02","volumn":"2069.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.13","rise":"-0.23%","time":"02:03","volumn":"2080.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.13","rise":"-0.23%","time":"02:04","volumn":"2082.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.17","rise":"-0.17%","time":"02:05","volumn":"2085.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.27","rise":"-0.02%","time":"02:06","volumn":"2094.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.27","rise":"-0.02%","time":"02:07","volumn":"2100.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.21","rise":"-0.11%","time":"02:08","volumn":"2108.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.22","rise":"-0.08%","time":"02:09","volumn":"2109.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.22","rise":"-0.09%","time":"02:10","volumn":"2113.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.22","rise":"-0.09%","time":"02:11","volumn":"2113.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.27","rise":"-0.02%","time":"02:12","volumn":"2133.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.31","rise":"0.04%","time":"02:13","volumn":"2137.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.31","rise":"0.04%","time":"02:14","volumn":"2144.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.23","rise":"-0.08%","time":"02:15","volumn":"2147.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.23","rise":"-0.08%","time":"02:16","volumn":"2151.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.23","rise":"-0.08%","time":"02:17","volumn":"2152.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.19","rise":"-0.13%","time":"02:18","volumn":"2159.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.19","rise":"-0.13%","time":"02:19","volumn":"2162.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.19","rise":"-0.13%","time":"02:20","volumn":"2163.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.19","rise":"-0.13%","time":"02:21","volumn":"2165.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.19","rise":"-0.13%","time":"02:22","volumn":"2167.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.19","rise":"-0.13%","time":"02:23","volumn":"2170.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.19","rise":"-0.13%","time":"02:24","volumn":"2176.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.19","rise":"-0.13%","time":"02:25","volumn":"2176.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.01","rise":"-0.41%","time":"02:26","volumn":"2193.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.01","rise":"-0.41%","time":"02:27","volumn":"2195.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.00","rise":"-0.42%","time":"02:28","volumn":"2215.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.00","rise":"-0.42%","time":"02:29","volumn":"2219.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.00","rise":"-0.42%","time":"02:30","volumn":"2222.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.00","rise":"-0.42%","time":"02:31","volumn":"2229.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.89","rise":"-0.59%","time":"02:32","volumn":"2238.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.89","rise":"-0.59%","time":"02:33","volumn":"2240.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.89","rise":"-0.59%","time":"02:34","volumn":"2241.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.89","rise":"-0.59%","time":"02:35","volumn":"2242.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.89","rise":"-0.59%","time":"02:36","volumn":"2244.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.85","rise":"-0.65%","time":"02:37","volumn":"2249.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.85","rise":"-0.65%","time":"02:38","volumn":"2251.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.85","rise":"-0.65%","time":"02:39","volumn":"2251.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.85","rise":"-0.65%","time":"02:40","volumn":"2254.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.89","rise":"-0.60%","time":"02:41","volumn":"2256.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.89","rise":"-0.60%","time":"02:42","volumn":"2263.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.89","rise":"-0.60%","time":"02:43","volumn":"2264.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.89","rise":"-0.60%","time":"02:44","volumn":"2264.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.75","rise":"-0.80%","time":"02:45","volumn":"2275.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.88","rise":"-0.60%","time":"02:46","volumn":"2285.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.84","rise":"-0.66%","time":"02:47","volumn":"2291.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.81","rise":"-0.71%","time":"02:48","volumn":"2292.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.81","rise":"-0.71%","time":"02:49","volumn":"2295.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.88","rise":"-0.60%","time":"02:50","volumn":"2304.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.88","rise":"-0.60%","time":"02:51","volumn":"2304.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.92","rise":"-0.55%","time":"02:52","volumn":"2312.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.92","rise":"-0.55%","time":"02:53","volumn":"2313.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.92","rise":"-0.55%","time":"02:54","volumn":"2313.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.92","rise":"-0.55%","time":"02:55","volumn":"2313.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.97","rise":"-0.48%","time":"02:56","volumn":"2323.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.97","rise":"-0.48%","time":"02:57","volumn":"2324.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.97","rise":"-0.48%","time":"02:58","volumn":"2327.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.97","rise":"-0.48%","time":"02:59","volumn":"2341.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.98","rise":"-0.45%","time":"03:00","volumn":"2362.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.94","rise":"-0.51%","time":"03:01","volumn":"2369.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.00","rise":"-0.42%","time":"03:02","volumn":"2376.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.05","rise":"-0.35%","time":"03:03","volumn":"2380.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.05","rise":"-0.35%","time":"03:04","volumn":"2383.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.05","rise":"-0.35%","time":"03:05","volumn":"2387.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.05","rise":"-0.35%","time":"03:06","volumn":"2390.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.00","rise":"-0.42%","time":"03:07","volumn":"2392.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.00","rise":"-0.42%","time":"03:08","volumn":"2401.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.01","rise":"-0.41%","time":"03:09","volumn":"2414.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.01","rise":"-0.41%","time":"03:10","volumn":"2422.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.01","rise":"-0.41%","time":"03:11","volumn":"2423.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.95","rise":"-0.50%","time":"03:12","volumn":"2432.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.95","rise":"-0.50%","time":"03:13","volumn":"2434.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.22","rise":"-0.08%","time":"03:14","volumn":"2490.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.27","rise":"-0.02%","time":"03:15","volumn":"2492.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.12","rise":"-0.24%","time":"03:16","volumn":"2505.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.12","rise":"-0.24%","time":"03:17","volumn":"2508.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.08","rise":"-0.30%","time":"03:18","volumn":"2510.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.13","rise":"-0.23%","time":"03:19","volumn":"2518.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.06","rise":"-0.32%","time":"03:20","volumn":"2527.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.98","rise":"-0.45%","time":"03:21","volumn":"2540.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.94","rise":"-0.51%","time":"03:22","volumn":"2548.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.97","rise":"-0.47%","time":"03:23","volumn":"2557.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.97","rise":"-0.47%","time":"03:24","volumn":"2560.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.95","rise":"-0.50%","time":"03:25","volumn":"2567.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.97","rise":"-0.46%","time":"03:26","volumn":"2576.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.97","rise":"-0.46%","time":"03:27","volumn":"2579.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.03","rise":"-0.37%","time":"03:28","volumn":"2603.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.03","rise":"-0.37%","time":"03:29","volumn":"2609.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"65.86","rise":"-0.63%","time":"03:30","volumn":"2623.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.00","rise":"-0.42%","time":"03:31","volumn":"2636.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.03","rise":"-0.38%","time":"03:32","volumn":"2643.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.00","rise":"-0.42%","time":"03:33","volumn":"2646.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.00","rise":"-0.42%","time":"03:34","volumn":"2647.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.16","rise":"-0.18%","time":"03:35","volumn":"2668.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.19","rise":"-0.14%","time":"03:36","volumn":"2689.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.25","rise":"-0.05%","time":"03:37","volumn":"2701.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.28","rise":"0.00%","time":"03:38","volumn":"2731.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.28","rise":"0.00%","time":"03:39","volumn":"2736.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.30","rise":"0.02%","time":"03:40","volumn":"2774.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.38","rise":"0.15%","time":"03:41","volumn":"2785.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.35","rise":"0.11%","time":"03:42","volumn":"2796.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.35","rise":"0.11%","time":"03:43","volumn":"2802.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.33","rise":"0.08%","time":"03:44","volumn":"2814.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.31","rise":"0.05%","time":"03:45","volumn":"2852.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.37","rise":"0.14%","time":"03:46","volumn":"2871.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"0.12%","time":"03:47","volumn":"2879.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.35","rise":"0.11%","time":"03:48","volumn":"2904.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.35","rise":"0.11%","time":"03:49","volumn":"2912.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.22","rise":"-0.08%","time":"03:50","volumn":"2920.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.17","rise":"-0.16%","time":"03:51","volumn":"2958.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.16","rise":"-0.18%","time":"03:52","volumn":"2965.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.24","rise":"-0.06%","time":"03:53","volumn":"3021.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.27","rise":"-0.02%","time":"03:54","volumn":"3053.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.36","rise":"0.12%","time":"03:55","volumn":"3079.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.31","rise":"0.05%","time":"03:56","volumn":"3107.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.33","rise":"0.08%","time":"03:57","volumn":"3145.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.25","rise":"-0.05%","time":"03:58","volumn":"3201.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.25","rise":"-0.05%","time":"03:59","volumn":"3271.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"66.37","rise":"0.14%","time":"04:00","volumn":"3782.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Warrior Met Coal, Inc.[HCC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_HCC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/HCC.html?from=360search","volume":"37.82\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["70.83","61.62","52.41","43.21","34.00"]},"cyrate":{"o":["105.78%","79.03%","52.28%","25.53%","-1.22%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"34.42","rise":"0","time":"06\/13","volumn":"8458.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"34.00","rise":"-1.22%","time":"06\/14","volumn":"6824.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"35.30","rise":"2.56%","time":"06\/15","volumn":"7608.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"35.09","rise":"1.95%","time":"06\/16","volumn":"1.25\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"36.97","rise":"7.41%","time":"06\/20","volumn":"1.33\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"37.62","rise":"9.30%","time":"06\/21","volumn":"5645.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"37.07","rise":"7.70%","time":"06\/22","volumn":"3757.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"35.90","rise":"4.30%","time":"06\/23","volumn":"6314.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"36.58","rise":"6.28%","time":"06\/26","volumn":"3683.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"37.50","rise":"8.95%","time":"06\/27","volumn":"7443.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"37.26","rise":"8.25%","time":"06\/28","volumn":"5767.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"38.01","rise":"10.43%","time":"06\/29","volumn":"6084.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"38.15","rise":"10.84%","time":"06\/30","volumn":"7064.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"38.80","rise":"12.73%","time":"07\/03","volumn":"5440.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"38.99","rise":"13.28%","time":"07\/05","volumn":"9864.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"37.95","rise":"10.26%","time":"07\/06","volumn":"9448.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"38.95","rise":"13.16%","time":"07\/07","volumn":"6423.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"39.53","rise":"14.85%","time":"07\/10","volumn":"3496.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"39.64","rise":"15.17%","time":"07\/11","volumn":"5451.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"38.84","rise":"12.84%","time":"07\/12","volumn":"6537.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"38.29","rise":"11.24%","time":"07\/13","volumn":"8688.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"37.28","rise":"8.31%","time":"07\/14","volumn":"6249.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.87","rise":"10.02%","time":"07\/17","volumn":"6484.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"38.52","rise":"11.91%","time":"07\/18","volumn":"5061.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"38.44","rise":"11.68%","time":"07\/19","volumn":"5342.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"39.63","rise":"15.14%","time":"07\/20","volumn":"7695.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"39.88","rise":"15.86%","time":"07\/21","volumn":"4472.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"41.15","rise":"19.55%","time":"07\/24","volumn":"5657.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"41.60","rise":"20.86%","time":"07\/25","volumn":"6115.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"41.67","rise":"21.06%","time":"07\/26","volumn":"8905.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"41.66","rise":"21.03%","time":"07\/27","volumn":"4990.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"41.68","rise":"21.09%","time":"07\/28","volumn":"3980.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"43.45","rise":"26.23%","time":"07\/31","volumn":"6139.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"44.00","rise":"27.83%","time":"08\/01","volumn":"5526.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"42.50","rise":"23.47%","time":"08\/02","volumn":"7026.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"37.43","rise":"8.74%","time":"08\/03","volumn":"2.46\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.95","rise":"13.16%","time":"08\/04","volumn":"7586.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"40.18","rise":"16.73%","time":"08\/07","volumn":"6802.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"39.29","rise":"14.15%","time":"08\/08","volumn":"5888.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"39.69","rise":"15.31%","time":"08\/09","volumn":"6170.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"39.90","rise":"15.92%","time":"08\/10","volumn":"6687.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"39.71","rise":"15.37%","time":"08\/11","volumn":"4851.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"40.04","rise":"16.33%","time":"08\/14","volumn":"4144.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"38.41","rise":"11.59%","time":"08\/15","volumn":"6780.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"38.96","rise":"13.19%","time":"08\/16","volumn":"5922.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"38.99","rise":"13.28%","time":"08\/17","volumn":"4992.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"38.53","rise":"11.94%","time":"08\/18","volumn":"5245.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"38.89","rise":"12.99%","time":"08\/21","volumn":"3909.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"39.10","rise":"13.60%","time":"08\/22","volumn":"3324.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"38.89","rise":"12.99%","time":"08\/23","volumn":"3122.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"38.54","rise":"11.97%","time":"08\/24","volumn":"4631.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"37.96","rise":"10.28%","time":"08\/25","volumn":"4629.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"38.75","rise":"12.58%","time":"08\/28","volumn":"3098.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"39.26","rise":"14.06%","time":"08\/29","volumn":"4362.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"38.52","rise":"11.91%","time":"08\/30","volumn":"4153.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"38.83","rise":"12.81%","time":"08\/31","volumn":"4613.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"40.49","rise":"17.64%","time":"09\/01","volumn":"4572.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"40.85","rise":"18.68%","time":"09\/05","volumn":"4676.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"41.08","rise":"19.35%","time":"09\/06","volumn":"4466.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"40.92","rise":"18.88%","time":"09\/07","volumn":"5053.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"41.83","rise":"21.53%","time":"09\/08","volumn":"6035.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"41.94","rise":"21.85%","time":"09\/11","volumn":"6975.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"42.97","rise":"24.84%","time":"09\/12","volumn":"7157.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"43.82","rise":"27.31%","time":"09\/13","volumn":"8911.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"46.44","rise":"34.92%","time":"09\/14","volumn":"1.10\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"46.51","rise":"35.12%","time":"09\/15","volumn":"2.79\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"47.03","rise":"36.64%","time":"09\/18","volumn":"8963.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"45.22","rise":"31.38%","time":"09\/19","volumn":"9584.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"44.79","rise":"30.13%","time":"09\/20","volumn":"7676.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"45.63","rise":"32.57%","time":"09\/21","volumn":"5818.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"45.01","rise":"30.77%","time":"09\/22","volumn":"4271.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"46.08","rise":"33.88%","time":"09\/25","volumn":"4641.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"46.27","rise":"34.43%","time":"09\/26","volumn":"7518.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"50.13","rise":"45.64%","time":"09\/27","volumn":"1.70\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"50.33","rise":"46.22%","time":"09\/28","volumn":"9485.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"50.35","rise":"46.28%","time":"09\/29","volumn":"6093.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"49.18","rise":"42.88%","time":"10\/02","volumn":"1.17\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"48.86","rise":"41.95%","time":"10\/03","volumn":"6028.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"48.56","rise":"41.08%","time":"10\/04","volumn":"9482.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"48.93","rise":"42.16%","time":"10\/05","volumn":"6893.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"49.41","rise":"43.55%","time":"10\/06","volumn":"7867.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"50.90","rise":"47.88%","time":"10\/09","volumn":"4982.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"50.75","rise":"47.44%","time":"10\/10","volumn":"5034.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"49.80","rise":"44.68%","time":"10\/11","volumn":"5402.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"48.22","rise":"40.09%","time":"10\/12","volumn":"6493.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"47.50","rise":"38.00%","time":"10\/13","volumn":"4302.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"47.11","rise":"36.87%","time":"10\/16","volumn":"6608.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"48.80","rise":"41.78%","time":"10\/17","volumn":"7538.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"48.09","rise":"39.72%","time":"10\/18","volumn":"6064.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"47.02","rise":"36.61%","time":"10\/19","volumn":"5822.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"45.95","rise":"33.50%","time":"10\/20","volumn":"6003.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"46.29","rise":"34.49%","time":"10\/23","volumn":"6966.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"46.56","rise":"35.27%","time":"10\/24","volumn":"6110.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"46.62","rise":"35.44%","time":"10\/25","volumn":"4126.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"46.57","rise":"35.30%","time":"10\/26","volumn":"4404.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"47.40","rise":"37.71%","time":"10\/27","volumn":"9655.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"46.98","rise":"36.49%","time":"10\/30","volumn":"4526.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"48.00","rise":"39.45%","time":"10\/31","volumn":"1.17\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"48.96","rise":"42.24%","time":"11\/01","volumn":"8515.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"48.00","rise":"39.45%","time":"11\/02","volumn":"1.22\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"48.71","rise":"41.52%","time":"11\/03","volumn":"5211.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"48.41","rise":"40.64%","time":"11\/06","volumn":"7289.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"45.57","rise":"32.39%","time":"11\/07","volumn":"1.10\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"44.94","rise":"30.56%","time":"11\/08","volumn":"7976.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"45.68","rise":"32.71%","time":"11\/09","volumn":"9644.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"46.71","rise":"35.71%","time":"11\/10","volumn":"6210.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"46.03","rise":"33.73%","time":"11\/13","volumn":"4845.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"49.32","rise":"43.29%","time":"11\/14","volumn":"9088.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"49.19","rise":"42.91%","time":"11\/15","volumn":"4938.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"50.30","rise":"46.14%","time":"11\/16","volumn":"8616.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"53.14","rise":"54.39%","time":"11\/17","volumn":"9104.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"52.65","rise":"52.96%","time":"11\/20","volumn":"6373.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"53.59","rise":"55.69%","time":"11\/21","volumn":"4296.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"54.33","rise":"57.84%","time":"11\/22","volumn":"4020.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"54.66","rise":"58.79%","time":"11\/24","volumn":"1736.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"55.84","rise":"62.23%","time":"11\/27","volumn":"7708.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"54.48","rise":"58.28%","time":"11\/28","volumn":"4283.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"53.90","rise":"56.60%","time":"11\/29","volumn":"4477.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"55.31","rise":"60.69%","time":"11\/30","volumn":"4127.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.70","rise":"67.64%","time":"12\/01","volumn":"5881.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"56.55","rise":"64.29%","time":"12\/04","volumn":"5770.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"56.68","rise":"64.67%","time":"12\/05","volumn":"7270.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"57.47","rise":"66.97%","time":"12\/06","volumn":"8373.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"57.76","rise":"67.81%","time":"12\/07","volumn":"5206.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"57.48","rise":"67.00%","time":"12\/08","volumn":"3491.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"56.39","rise":"63.83%","time":"12\/11","volumn":"6182.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"55.03","rise":"59.88%","time":"12\/12","volumn":"5768.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"55.39","rise":"60.92%","time":"12\/13","volumn":"8204.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"55.30","rise":"60.66%","time":"12\/14","volumn":"7606.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"56.10","rise":"62.99%","time":"12\/15","volumn":"3.49\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"57.02","rise":"65.66%","time":"12\/18","volumn":"5519.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"60.05","rise":"74.46%","time":"12\/19","volumn":"7750.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"60.06","rise":"74.49%","time":"12\/20","volumn":"8217.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"60.75","rise":"76.50%","time":"12\/21","volumn":"7578.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"61.14","rise":"77.63%","time":"12\/22","volumn":"4558.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"60.99","rise":"77.19%","time":"12\/26","volumn":"2794.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"61.62","rise":"79.02%","time":"12\/27","volumn":"2780.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"60.79","rise":"76.61%","time":"12\/28","volumn":"3688.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"60.31","rise":"75.22%","time":"12\/29","volumn":"3013.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"60.25","rise":"75.04%","time":"01\/02","volumn":"3042.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"61.68","rise":"79.20%","time":"01\/03","volumn":"6172.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"65.07","rise":"89.05%","time":"01\/04","volumn":"1.07\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"64.45","rise":"87.25%","time":"01\/05","volumn":"7123.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"63.06","rise":"83.21%","time":"01\/08","volumn":"4086.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"64.37","rise":"87.01%","time":"01\/09","volumn":"7988.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"62.92","rise":"82.80%","time":"01\/10","volumn":"6309.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"62.49","rise":"81.55%","time":"01\/11","volumn":"3205.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"62.87","rise":"82.66%","time":"01\/12","volumn":"3513.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"60.61","rise":"76.09%","time":"01\/16","volumn":"4337.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"62.57","rise":"81.78%","time":"01\/17","volumn":"7243.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"66.80","rise":"94.07%","time":"01\/18","volumn":"8806.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"69.31","rise":"101.37%","time":"01\/19","volumn":"9446.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"68.13","rise":"97.94%","time":"01\/22","volumn":"7197.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"66.95","rise":"94.51%","time":"01\/23","volumn":"5128.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"65.53","rise":"90.38%","time":"01\/24","volumn":"6645.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"63.38","rise":"84.14%","time":"01\/25","volumn":"7884.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"64.16","rise":"86.40%","time":"01\/26","volumn":"4039.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"64.51","rise":"87.42%","time":"01\/29","volumn":"6680.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"64.57","rise":"87.59%","time":"01\/30","volumn":"4511.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"63.51","rise":"84.51%","time":"01\/31","volumn":"4623.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"63.84","rise":"85.47%","time":"02\/01","volumn":"4816.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"63.10","rise":"83.32%","time":"02\/02","volumn":"3336.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"60.27","rise":"75.10%","time":"02\/05","volumn":"7118.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"58.90","rise":"71.12%","time":"02\/06","volumn":"7701.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"59.20","rise":"71.99%","time":"02\/07","volumn":"7525.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"59.73","rise":"73.53%","time":"02\/08","volumn":"1.07\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"58.44","rise":"69.79%","time":"02\/09","volumn":"7804.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"59.68","rise":"73.39%","time":"02\/12","volumn":"1.08\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"58.90","rise":"71.12%","time":"02\/13","volumn":"1.27\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"60.12","rise":"74.67%","time":"02\/14","volumn":"1.39\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"58.13","rise":"68.88%","time":"02\/15","volumn":"1.90\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"57.13","rise":"65.98%","time":"02\/16","volumn":"1.24\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"55.10","rise":"60.08%","time":"02\/20","volumn":"1.13\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"56.17","rise":"63.19%","time":"02\/21","volumn":"8525.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"57.00","rise":"65.60%","time":"02\/22","volumn":"6991.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"57.27","rise":"66.39%","time":"02\/23","volumn":"4794.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"58.27","rise":"69.29%","time":"02\/26","volumn":"6116.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"58.98","rise":"71.35%","time":"02\/27","volumn":"7067.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"56.49","rise":"64.12%","time":"02\/28","volumn":"1.01\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"56.89","rise":"65.28%","time":"02\/29","volumn":"1.94\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"57.46","rise":"66.94%","time":"03\/01","volumn":"8364.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"59.04","rise":"71.53%","time":"03\/04","volumn":"8161.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"58.68","rise":"70.48%","time":"03\/05","volumn":"6903.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"59.99","rise":"74.29%","time":"03\/06","volumn":"5260.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"61.25","rise":"77.95%","time":"03\/07","volumn":"6974.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"60.87","rise":"76.84%","time":"03\/08","volumn":"5442.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"56.90","rise":"65.31%","time":"03\/11","volumn":"1.23\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"54.71","rise":"58.95%","time":"03\/12","volumn":"1.14\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"53.77","rise":"56.22%","time":"03\/13","volumn":"1.42\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"52.95","rise":"53.83%","time":"03\/14","volumn":"1.35\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"53.68","rise":"55.96%","time":"03\/15","volumn":"3.35\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"53.91","rise":"56.62%","time":"03\/18","volumn":"8421.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"55.63","rise":"61.62%","time":"03\/19","volumn":"7791.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"55.51","rise":"61.27%","time":"03\/20","volumn":"7209.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"56.40","rise":"63.86%","time":"03\/21","volumn":"5626.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"56.46","rise":"64.03%","time":"03\/22","volumn":"7183.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"57.86","rise":"68.10%","time":"03\/25","volumn":"8007.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"59.39","rise":"72.55%","time":"03\/26","volumn":"1.24\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"61.99","rise":"80.10%","time":"03\/27","volumn":"1.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"60.62","rise":"76.12%","time":"03\/28","volumn":"1.15\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"60.50","rise":"75.77%","time":"04\/01","volumn":"5948.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"58.34","rise":"69.49%","time":"04\/02","volumn":"7968.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"58.96","rise":"71.30%","time":"04\/03","volumn":"5339.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"56.27","rise":"63.48%","time":"04\/04","volumn":"6255.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"56.40","rise":"63.86%","time":"04\/05","volumn":"9637.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"58.42","rise":"69.73%","time":"04\/08","volumn":"7268.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"59.90","rise":"74.03%","time":"04\/09","volumn":"7255.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"61.66","rise":"79.14%","time":"04\/10","volumn":"9883.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"63.09","rise":"83.29%","time":"04\/11","volumn":"9081.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"62.43","rise":"81.38%","time":"04\/12","volumn":"5985.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"62.74","rise":"82.28%","time":"04\/15","volumn":"5906.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.14","rise":"97.97%","time":"04\/16","volumn":"1.23\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.97","rise":"88.76%","time":"04\/17","volumn":"8522.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"66.07","rise":"91.95%","time":"04\/18","volumn":"8360.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.96","rise":"94.54%","time":"04\/19","volumn":"6628.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"67.01","rise":"94.68%","time":"04\/22","volumn":"4804.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"65.48","rise":"90.24%","time":"04\/23","volumn":"5389.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.04","rise":"91.87%","time":"04\/24","volumn":"4726.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"69.47","rise":"101.83%","time":"04\/25","volumn":"9755.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"70.05","rise":"103.52%","time":"04\/26","volumn":"1.11\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"70.83","rise":"105.78%","time":"04\/29","volumn":"5651.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"68.27","rise":"98.34%","time":"04\/30","volumn":"7973.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"67.82","rise":"97.04%","time":"05\/01","volumn":"7376.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"65.41","rise":"90.03%","time":"05\/02","volumn":"1.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"66.23","rise":"92.42%","time":"05\/03","volumn":"6216.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"64.76","rise":"88.15%","time":"05\/06","volumn":"6510.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"66.08","rise":"91.98%","time":"05\/07","volumn":"4942.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"64.82","rise":"88.32%","time":"05\/08","volumn":"5935.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"65.93","rise":"91.55%","time":"05\/09","volumn":"7161.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"63.78","rise":"85.30%","time":"05\/10","volumn":"7244.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.81","rise":"85.39%","time":"05\/13","volumn":"4688.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.25","rise":"83.76%","time":"05\/14","volumn":"3814.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.52","rise":"84.54%","time":"05\/15","volumn":"4950.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.79","rise":"85.33%","time":"05\/16","volumn":"5096.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.67","rise":"87.88%","time":"05\/17","volumn":"3949.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"65.55","rise":"90.44%","time":"05\/20","volumn":"3034.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"66.27","rise":"92.53%","time":"05\/21","volumn":"3787.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.42","rise":"92.97%","time":"05\/22","volumn":"4000.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"65.23","rise":"89.51%","time":"05\/23","volumn":"5293.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"66.28","rise":"92.56%","time":"05\/24","volumn":"2449.00"}],"points":"240"}}