{"amount":"379.44\u4e07","changeAmount":"0.37","close":"56.91","currentPrice":"57.28","currenttime":"2024-04-20 04:00:05","e":{"@attributes":{"datetime":"2024-04-20 04:00:05","e1":"57.28","e2":"0.37","e3":"(0.65%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/15","04\/16","04\/17","04\/18","04\/19"]},"cy":{"o":["58.19","57.82","57.46","57.09","56.73"]},"cyrate":{"o":["1.24%","0.61%","-0.03%","-0.67%","-1.30%"]},"p":[{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.48","rise":"0","time":"02:35","volumn":"13.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.43","rise":"-0.08%","time":"02:40","volumn":"7.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.43","rise":"-0.08%","time":"02:45","volumn":"1.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.45","rise":"-0.04%","time":"02:50","volumn":"5.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.46","rise":"-0.03%","time":"02:55","volumn":"28.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.45","rise":"-0.04%","time":"03:00","volumn":"12.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.45","rise":"-0.04%","time":"03:05","volumn":"1.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.38","rise":"-0.16%","time":"03:10","volumn":"10.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.34","rise":"-0.23%","time":"03:15","volumn":"26.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.33","rise":"-0.25%","time":"03:20","volumn":"57.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.39","rise":"-0.15%","time":"03:25","volumn":"8.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.39","rise":"-0.15%","time":"03:30","volumn":"20.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.41","rise":"-0.11%","time":"03:35","volumn":"37.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.34","rise":"-0.24%","time":"03:40","volumn":"44.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.46","rise":"-0.02%","time":"03:45","volumn":"9.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.46","rise":"-0.02%","time":"03:50","volumn":"1.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.46","rise":"-0.02%","time":"03:55","volumn":"0"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"57.48","rise":"0.01%","time":"04:00","volumn":"10.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"58.15","rise":"1.18%","time":"21:35","volumn":"43.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"58.19","rise":"1.24%","time":"21:40","volumn":"2.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"58.19","rise":"1.24%","time":"21:45","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"58.19","rise":"1.24%","time":"21:50","volumn":"4.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"58.19","rise":"1.24%","time":"21:55","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"58.07","rise":"1.04%","time":"22:00","volumn":"4.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"58.07","rise":"1.04%","time":"22:05","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.92","rise":"0.77%","time":"22:10","volumn":"9.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.75","rise":"0.48%","time":"22:15","volumn":"11.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.84","rise":"0.64%","time":"22:20","volumn":"6.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.84","rise":"0.64%","time":"22:25","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.84","rise":"0.64%","time":"22:30","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.74","rise":"0.46%","time":"22:35","volumn":"5.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.78","rise":"0.53%","time":"22:40","volumn":"1.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.75","rise":"0.48%","time":"22:45","volumn":"11.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.75","rise":"0.48%","time":"22:50","volumn":"3.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.69","rise":"0.37%","time":"22:55","volumn":"26.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.67","rise":"0.34%","time":"23:00","volumn":"1.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.64","rise":"0.29%","time":"23:05","volumn":"2.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.64","rise":"0.29%","time":"23:10","volumn":"7.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.67","rise":"0.34%","time":"23:15","volumn":"2.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.67","rise":"0.34%","time":"23:20","volumn":"8.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.61","rise":"0.24%","time":"23:25","volumn":"9.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.61","rise":"0.24%","time":"23:30","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.61","rise":"0.24%","time":"23:35","volumn":"2.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.74","rise":"0.46%","time":"23:40","volumn":"8.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.77","rise":"0.51%","time":"23:45","volumn":"3.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.75","rise":"0.48%","time":"23:50","volumn":"15.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.81","rise":"0.58%","time":"23:55","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.82","rise":"0.60%","time":"00:00","volumn":"2.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.82","rise":"0.60%","time":"00:05","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.82","rise":"0.60%","time":"00:10","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.80","rise":"0.56%","time":"00:15","volumn":"32.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.80","rise":"0.56%","time":"00:20","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.66","rise":"0.32%","time":"00:25","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.65","rise":"0.30%","time":"00:30","volumn":"51.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.62","rise":"0.26%","time":"00:35","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.62","rise":"0.26%","time":"00:40","volumn":"2.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.56","rise":"0.15%","time":"00:45","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.56","rise":"0.15%","time":"00:50","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.58","rise":"0.18%","time":"00:55","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.58","rise":"0.18%","time":"01:00","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.58","rise":"0.18%","time":"01:05","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.59","rise":"0.20%","time":"01:10","volumn":"4.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.59","rise":"0.20%","time":"01:15","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.52","rise":"0.09%","time":"01:20","volumn":"8.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.52","rise":"0.09%","time":"01:25","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.34","rise":"-0.23%","time":"01:30","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.22","rise":"-0.44%","time":"01:35","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.27","rise":"-0.36%","time":"01:40","volumn":"4.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.35","rise":"-0.22%","time":"01:45","volumn":"49.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.23","rise":"-0.42%","time":"01:50","volumn":"5.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.25","rise":"-0.39%","time":"01:55","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.31","rise":"-0.29%","time":"02:00","volumn":"9.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.31","rise":"-0.29%","time":"02:05","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.29","rise":"-0.32%","time":"02:10","volumn":"2.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.29","rise":"-0.32%","time":"02:15","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.22","rise":"-0.44%","time":"02:20","volumn":"2.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.19","rise":"-0.50%","time":"02:25","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.20","rise":"-0.48%","time":"02:30","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.18","rise":"-0.51%","time":"02:35","volumn":"2.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.29","rise":"-0.32%","time":"02:40","volumn":"2.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.24","rise":"-0.42%","time":"02:45","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.18","rise":"-0.51%","time":"02:50","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.09","rise":"-0.67%","time":"02:55","volumn":"16.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.09","rise":"-0.67%","time":"03:00","volumn":"4.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.09","rise":"-0.67%","time":"03:05","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.09","rise":"-0.67%","time":"03:10","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.09","rise":"-0.67%","time":"03:15","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.12","rise":"-0.63%","time":"03:20","volumn":"9.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.13","rise":"-0.60%","time":"03:25","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.13","rise":"-0.60%","time":"03:30","volumn":"133.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.20","rise":"-0.48%","time":"03:35","volumn":"29.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.15","rise":"-0.57%","time":"03:40","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.11","rise":"-0.64%","time":"03:45","volumn":"7.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.11","rise":"-0.64%","time":"03:50","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.23","rise":"-0.43%","time":"03:55","volumn":"8.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.20","rise":"-0.48%","time":"04:00","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.36","rise":"-0.20%","time":"21:35","volumn":"48.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.36","rise":"-0.20%","time":"21:40","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.36","rise":"-0.20%","time":"21:45","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.36","rise":"-0.20%","time":"21:50","volumn":"2.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.88","rise":"-1.04%","time":"21:55","volumn":"5.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.91","rise":"-0.98%","time":"22:00","volumn":"13.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.81","rise":"-1.15%","time":"22:05","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.81","rise":"-1.15%","time":"22:10","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.92","rise":"-0.97%","time":"22:15","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.92","rise":"-0.97%","time":"22:20","volumn":"8.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.87","rise":"-1.05%","time":"22:25","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.87","rise":"-1.05%","time":"22:30","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.78","rise":"-1.22%","time":"22:35","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.79","rise":"-1.19%","time":"22:40","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.79","rise":"-1.19%","time":"22:45","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.88","rise":"-1.04%","time":"22:50","volumn":"5.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.81","rise":"-1.16%","time":"22:55","volumn":"8.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.81","rise":"-1.16%","time":"23:00","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.86","rise":"-1.07%","time":"23:05","volumn":"9.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.86","rise":"-1.07%","time":"23:10","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.85","rise":"-1.09%","time":"23:15","volumn":"2.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.88","rise":"-1.04%","time":"23:20","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.88","rise":"-1.03%","time":"23:25","volumn":"5.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.88","rise":"-1.03%","time":"23:30","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.91","rise":"-0.98%","time":"23:35","volumn":"13.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.96","rise":"-0.90%","time":"23:40","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.03","rise":"-0.78%","time":"23:45","volumn":"28.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.00","rise":"-0.83%","time":"23:50","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"57.10","rise":"-0.65%","time":"23:55","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.09","rise":"-0.67%","time":"00:00","volumn":"3.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.97","rise":"-0.89%","time":"00:05","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.97","rise":"-0.88%","time":"00:10","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.97","rise":"-0.88%","time":"00:15","volumn":"2.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.05","rise":"-0.74%","time":"00:20","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.05","rise":"-0.74%","time":"00:25","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.05","rise":"-0.74%","time":"00:30","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.05","rise":"-0.74%","time":"00:35","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.05","rise":"-0.75%","time":"00:40","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.05","rise":"-0.75%","time":"00:45","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.03","rise":"-0.77%","time":"00:50","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.03","rise":"-0.77%","time":"00:55","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.03","rise":"-0.77%","time":"01:00","volumn":"3.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.03","rise":"-0.77%","time":"01:05","volumn":"1.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.03","rise":"-0.77%","time":"01:10","volumn":"3.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.01","rise":"-0.82%","time":"01:15","volumn":"119.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.03","rise":"-0.78%","time":"01:20","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.06","rise":"-0.73%","time":"01:25","volumn":"1.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.98","rise":"-0.86%","time":"01:30","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.88","rise":"-1.04%","time":"01:35","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.91","rise":"-0.98%","time":"01:40","volumn":"3.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.99","rise":"-0.84%","time":"01:45","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.99","rise":"-0.84%","time":"01:50","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.91","rise":"-0.98%","time":"01:55","volumn":"3.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.90","rise":"-1.00%","time":"02:00","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.90","rise":"-1.00%","time":"02:05","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.12","rise":"-0.62%","time":"02:10","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.07","rise":"-0.70%","time":"02:15","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.07","rise":"-0.70%","time":"02:20","volumn":"3.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.80","rise":"-1.18%","time":"02:25","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.85","rise":"-1.09%","time":"02:30","volumn":"7.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.83","rise":"-1.12%","time":"02:35","volumn":"11.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.91","rise":"-0.97%","time":"02:40","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.91","rise":"-0.97%","time":"02:45","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.93","rise":"-0.95%","time":"02:50","volumn":"34.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.05","rise":"-0.74%","time":"02:55","volumn":"62.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.05","rise":"-0.74%","time":"03:00","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.05","rise":"-0.73%","time":"03:05","volumn":"11.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.05","rise":"-0.73%","time":"03:10","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.06","rise":"-0.72%","time":"03:15","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.03","rise":"-0.78%","time":"03:20","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.09","rise":"-0.67%","time":"03:25","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.10","rise":"-0.65%","time":"03:30","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.96","rise":"-0.90%","time":"03:35","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.98","rise":"-0.85%","time":"03:40","volumn":"113.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.96","rise":"-0.90%","time":"03:45","volumn":"222.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.98","rise":"-0.85%","time":"03:50","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.02","rise":"-0.80%","time":"03:55","volumn":"7.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.91","rise":"-0.98%","time":"04:00","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.91","rise":"-0.98%","time":"21:35","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.12","rise":"-0.62%","time":"21:40","volumn":"56.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.12","rise":"-0.62%","time":"21:45","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.18","rise":"-0.51%","time":"21:50","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.21","rise":"-0.46%","time":"21:55","volumn":"1.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.23","rise":"-0.42%","time":"22:00","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.10","rise":"-0.65%","time":"22:05","volumn":"2.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.10","rise":"-0.65%","time":"22:10","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.09","rise":"-0.67%","time":"22:15","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.05","rise":"-0.74%","time":"22:20","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.07","rise":"-0.70%","time":"22:25","volumn":"4.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.12","rise":"-0.63%","time":"22:30","volumn":"4.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.08","rise":"-0.69%","time":"22:35","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.05","rise":"-0.74%","time":"22:40","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.04","rise":"-0.76%","time":"22:45","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.06","rise":"-0.72%","time":"22:50","volumn":"99.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.90","rise":"-1.00%","time":"22:55","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.96","rise":"-0.90%","time":"23:00","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.01","rise":"-0.81%","time":"23:05","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.94","rise":"-0.93%","time":"23:10","volumn":"4.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.94","rise":"-0.93%","time":"23:15","volumn":"41.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.90","rise":"-1.01%","time":"23:20","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.92","rise":"-0.96%","time":"23:25","volumn":"275.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.92","rise":"-0.97%","time":"23:30","volumn":"7.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.77","rise":"-1.23%","time":"23:35","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.83","rise":"-1.12%","time":"23:40","volumn":"4.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.87","rise":"-1.06%","time":"23:45","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.82","rise":"-1.14%","time":"23:50","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.84","rise":"-1.10%","time":"23:55","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.89","rise":"-1.02%","time":"00:00","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.81","rise":"-1.16%","time":"00:05","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.73","rise":"-1.30%","time":"00:10","volumn":"3.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.81","rise":"-1.16%","time":"00:15","volumn":"84.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.79","rise":"-1.20%","time":"00:20","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.82","rise":"-1.14%","time":"00:25","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.81","rise":"-1.15%","time":"00:30","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.76","rise":"-1.24%","time":"00:35","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.76","rise":"-1.24%","time":"00:40","volumn":"16.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.76","rise":"-1.24%","time":"00:45","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.76","rise":"-1.24%","time":"00:50","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.77","rise":"-1.23%","time":"00:55","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.77","rise":"-1.23%","time":"01:00","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.80","rise":"-1.17%","time":"01:05","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.82","rise":"-1.14%","time":"01:10","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.82","rise":"-1.14%","time":"01:15","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.82","rise":"-1.14%","time":"01:20","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.82","rise":"-1.14%","time":"01:25","volumn":"6.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.95","rise":"-0.90%","time":"01:30","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.94","rise":"-0.94%","time":"01:35","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.92","rise":"-0.96%","time":"01:40","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.92","rise":"-0.96%","time":"01:45","volumn":"2.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.91","rise":"-0.98%","time":"01:50","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.99","rise":"-0.84%","time":"01:55","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.03","rise":"-0.77%","time":"02:00","volumn":"22.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.03","rise":"-0.77%","time":"02:05","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.03","rise":"-0.77%","time":"02:10","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.03","rise":"-0.77%","time":"02:15","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.03","rise":"-0.77%","time":"02:20","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.03","rise":"-0.77%","time":"02:25","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.02","rise":"-0.78%","time":"02:30","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.02","rise":"-0.78%","time":"02:35","volumn":"2.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.00","rise":"-0.83%","time":"02:40","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.19","rise":"-0.50%","time":"02:45","volumn":"12.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.17","rise":"-0.52%","time":"02:50","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.04","rise":"-0.76%","time":"02:55","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.00","rise":"-0.83%","time":"03:00","volumn":"25.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.92","rise":"-0.96%","time":"03:05","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.93","rise":"-0.95%","time":"03:10","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.93","rise":"-0.95%","time":"03:15","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.93","rise":"-0.95%","time":"03:20","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.91","rise":"-0.98%","time":"03:25","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.90","rise":"-1.01%","time":"03:30","volumn":"46.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.95","rise":"-0.91%","time":"03:35","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.89","rise":"-1.02%","time":"03:40","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.95","rise":"-0.90%","time":"03:45","volumn":"71.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.97","rise":"-0.88%","time":"03:50","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.89","rise":"-1.02%","time":"03:55","volumn":"6.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.88","rise":"-1.04%","time":"04:00","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.01","rise":"-0.81%","time":"21:35","volumn":"85.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.91","rise":"-0.98%","time":"21:40","volumn":"529.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.91","rise":"-0.98%","time":"21:45","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.87","rise":"-1.05%","time":"21:50","volumn":"6.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.87","rise":"-1.05%","time":"21:55","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.87","rise":"-1.05%","time":"22:00","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.87","rise":"-1.05%","time":"22:05","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.05","rise":"-0.75%","time":"22:10","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.06","rise":"-0.72%","time":"22:15","volumn":"34.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.13","rise":"-0.60%","time":"22:20","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.10","rise":"-0.65%","time":"22:25","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.10","rise":"-0.65%","time":"22:30","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.17","rise":"-0.53%","time":"22:35","volumn":"27.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.17","rise":"-0.53%","time":"22:40","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.17","rise":"-0.53%","time":"22:45","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.22","rise":"-0.45%","time":"22:50","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.22","rise":"-0.45%","time":"22:55","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.22","rise":"-0.45%","time":"23:00","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.27","rise":"-0.37%","time":"23:05","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.27","rise":"-0.37%","time":"23:10","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.27","rise":"-0.37%","time":"23:15","volumn":"2.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.27","rise":"-0.37%","time":"23:20","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.33","rise":"-0.25%","time":"23:25","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.31","rise":"-0.28%","time":"23:30","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.31","rise":"-0.28%","time":"23:35","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.31","rise":"-0.28%","time":"23:40","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.31","rise":"-0.28%","time":"23:45","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.17","rise":"-0.53%","time":"23:50","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.19","rise":"-0.50%","time":"23:55","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"-0.47%","time":"00:00","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.24","rise":"-0.41%","time":"00:05","volumn":"8.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.24","rise":"-0.41%","time":"00:10","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.17","rise":"-0.54%","time":"00:15","volumn":"6.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.19","rise":"-0.50%","time":"00:20","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.19","rise":"-0.50%","time":"00:25","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.19","rise":"-0.50%","time":"00:30","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.18","rise":"-0.51%","time":"00:35","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.16","rise":"-0.55%","time":"00:40","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.10","rise":"-0.65%","time":"00:45","volumn":"3.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.12","rise":"-0.61%","time":"00:50","volumn":"5.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.12","rise":"-0.61%","time":"00:55","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.12","rise":"-0.61%","time":"01:00","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.05","rise":"-0.74%","time":"01:05","volumn":"3.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.01","rise":"-0.81%","time":"01:10","volumn":"5.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.01","rise":"-0.81%","time":"01:15","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.87","rise":"-1.05%","time":"01:20","volumn":"5.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.91","rise":"-0.97%","time":"01:25","volumn":"6.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.91","rise":"-0.99%","time":"01:30","volumn":"12.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.98","rise":"-0.86%","time":"01:35","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.98","rise":"-0.86%","time":"01:40","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.90","rise":"-1.01%","time":"01:45","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.93","rise":"-0.95%","time":"01:50","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.87","rise":"-1.05%","time":"01:55","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.87","rise":"-1.05%","time":"02:00","volumn":"3.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.91","rise":"-0.98%","time":"02:05","volumn":"6.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.87","rise":"-1.06%","time":"02:10","volumn":"5.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.82","rise":"-1.14%","time":"02:15","volumn":"20.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.82","rise":"-1.14%","time":"02:20","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.96","rise":"-0.90%","time":"02:25","volumn":"3.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.96","rise":"-0.90%","time":"02:30","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.96","rise":"-0.90%","time":"02:35","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.85","rise":"-1.08%","time":"02:40","volumn":"6.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.92","rise":"-0.97%","time":"02:45","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.92","rise":"-0.96%","time":"02:50","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.90","rise":"-1.00%","time":"02:55","volumn":"6.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.88","rise":"-1.03%","time":"03:00","volumn":"6.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.88","rise":"-1.03%","time":"03:05","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.88","rise":"-1.03%","time":"03:10","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.98","rise":"-0.86%","time":"03:15","volumn":"5.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.91","rise":"-0.97%","time":"03:20","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.91","rise":"-0.97%","time":"03:25","volumn":"3.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.95","rise":"-0.91%","time":"03:30","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.95","rise":"-0.91%","time":"03:35","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.97","rise":"-0.87%","time":"03:40","volumn":"64.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.99","rise":"-0.84%","time":"03:45","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.99","rise":"-0.84%","time":"03:50","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.97","rise":"-0.87%","time":"03:55","volumn":"12.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.91","rise":"-0.98%","time":"04:00","volumn":"47.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"379.77","ratio":"0.56%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"495.12","ratio":"-0.88%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"414.65","ratio":"-2.07%"}],"marketCapitalization":"0","maxPrice":"57.43","minPrice":"57.02","monthlyTendency":{"cx":{"o":["2024\/03\/21","2024\/04\/18"]},"cy":{"o":["59.89","59.14","58.39","57.63","56.88"]},"cyrate":{"o":["1.10%","-0.17%","-1.44%","-2.71%","-3.98%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"59.24","rise":"0","time":"03\/21","volumn":"1273.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"58.97","rise":"-0.46%","time":"03\/22","volumn":"1300.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"58.92","rise":"-0.54%","time":"03\/25","volumn":"1025.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"58.83","rise":"-0.69%","time":"03\/26","volumn":"770.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"59.72","rise":"0.81%","time":"03\/27","volumn":"1126.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"59.89","rise":"1.10%","time":"03\/28","volumn":"4547.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"59.67","rise":"0.73%","time":"04\/01","volumn":"565.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"59.23","rise":"-0.02%","time":"04\/02","volumn":"1101.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"59.29","rise":"0.08%","time":"04\/03","volumn":"934.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"58.64","rise":"-1.01%","time":"04\/04","volumn":"760.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"59.02","rise":"-0.37%","time":"04\/05","volumn":"659.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"59.16","rise":"-0.14%","time":"04\/08","volumn":"763.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"59.30","rise":"0.10%","time":"04\/09","volumn":"911.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"58.49","rise":"-1.27%","time":"04\/10","volumn":"752.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"58.37","rise":"-1.47%","time":"04\/11","volumn":"1006.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"57.48","rise":"-2.97%","time":"04\/12","volumn":"1115.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.20","rise":"-3.44%","time":"04\/15","volumn":"795.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.91","rise":"-3.93%","time":"04\/16","volumn":"1247.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.88","rise":"-3.98%","time":"04\/17","volumn":"1568.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.91","rise":"-3.93%","time":"04\/18","volumn":"1222.00"}],"points":"20"},"open":"57.20","priceChangeRatio":"0.65%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u592a\u9633\u5fae\u7cfb\u7edf","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["57.43","57.33","57.23","57.13","57.02"]},"cyrate":{"o":["0.91%","0.74%","0.56%","0.38%","0.20%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.02","rise":"0.20%","time":"21:31","volumn":"33.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.08","rise":"0.30%","time":"21:32","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.12","rise":"0.36%","time":"21:33","volumn":"36.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.12","rise":"0.36%","time":"21:34","volumn":"37.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.12","rise":"0.36%","time":"21:35","volumn":"37.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.12","rise":"0.36%","time":"21:36","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.12","rise":"0.36%","time":"21:37","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.12","rise":"0.36%","time":"21:38","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.52%","time":"21:39","volumn":"40.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.52%","time":"21:40","volumn":"40.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.24","rise":"0.59%","time":"21:41","volumn":"42.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.24","rise":"0.59%","time":"21:42","volumn":"42.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.24","rise":"0.59%","time":"21:43","volumn":"43.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.24","rise":"0.59%","time":"21:44","volumn":"43.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.24","rise":"0.59%","time":"21:45","volumn":"43.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.24","rise":"0.59%","time":"21:46","volumn":"43.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.24","rise":"0.59%","time":"21:47","volumn":"43.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.24","rise":"0.59%","time":"21:48","volumn":"43.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.24","rise":"0.59%","time":"21:49","volumn":"43.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.24","rise":"0.59%","time":"21:50","volumn":"43.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.51%","time":"21:51","volumn":"46.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.51%","time":"21:52","volumn":"49.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.51%","time":"21:53","volumn":"49.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.51%","time":"21:54","volumn":"49.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.51%","time":"21:55","volumn":"49.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.51%","time":"21:56","volumn":"49.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.51%","time":"21:57","volumn":"49.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.51%","time":"21:58","volumn":"49.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.51%","time":"21:59","volumn":"49.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.51%","time":"22:00","volumn":"49.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.51%","time":"22:01","volumn":"49.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.51%","time":"22:02","volumn":"49.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.51%","time":"22:03","volumn":"50.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.51%","time":"22:04","volumn":"50.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.51%","time":"22:05","volumn":"50.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.51%","time":"22:06","volumn":"50.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.20","rise":"0.51%","time":"22:07","volumn":"50.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.37","rise":"0.81%","time":"22:08","volumn":"59.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.37","rise":"0.81%","time":"22:09","volumn":"59.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.37","rise":"0.81%","time":"22:10","volumn":"59.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.37","rise":"0.81%","time":"22:11","volumn":"59.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:12","volumn":"64.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.32","rise":"0.72%","time":"22:13","volumn":"66.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.32","rise":"0.72%","time":"22:14","volumn":"66.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.32","rise":"0.72%","time":"22:15","volumn":"66.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.32","rise":"0.72%","time":"22:16","volumn":"67.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.32","rise":"0.72%","time":"22:17","volumn":"67.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.32","rise":"0.72%","time":"22:18","volumn":"67.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.32","rise":"0.72%","time":"22:19","volumn":"67.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.31","rise":"0.71%","time":"22:20","volumn":"69.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.31","rise":"0.71%","time":"22:21","volumn":"69.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.31","rise":"0.71%","time":"22:22","volumn":"69.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.31","rise":"0.71%","time":"22:23","volumn":"69.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.31","rise":"0.71%","time":"22:24","volumn":"69.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.31","rise":"0.71%","time":"22:25","volumn":"69.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:26","volumn":"105.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:27","volumn":"105.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:28","volumn":"105.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:29","volumn":"105.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:30","volumn":"107.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:31","volumn":"107.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:32","volumn":"107.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:33","volumn":"107.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:34","volumn":"107.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:35","volumn":"109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:36","volumn":"109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:37","volumn":"109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:38","volumn":"109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:39","volumn":"109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:40","volumn":"109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:41","volumn":"109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:42","volumn":"109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"22:43","volumn":"109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.41","rise":"0.88%","time":"22:44","volumn":"113.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.41","rise":"0.88%","time":"22:45","volumn":"113.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.41","rise":"0.88%","time":"22:46","volumn":"113.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.41","rise":"0.88%","time":"22:47","volumn":"113.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.41","rise":"0.88%","time":"22:48","volumn":"113.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.41","rise":"0.88%","time":"22:49","volumn":"114.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.41","rise":"0.88%","time":"22:50","volumn":"118.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.41","rise":"0.88%","time":"22:51","volumn":"118.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.41","rise":"0.88%","time":"22:52","volumn":"118.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.39","rise":"0.84%","time":"22:53","volumn":"129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.39","rise":"0.84%","time":"22:54","volumn":"129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.39","rise":"0.84%","time":"22:55","volumn":"129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.41","rise":"0.88%","time":"22:56","volumn":"145.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.41","rise":"0.88%","time":"22:57","volumn":"145.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.41","rise":"0.88%","time":"22:58","volumn":"146.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.36","rise":"0.79%","time":"22:59","volumn":"150.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.36","rise":"0.79%","time":"23:00","volumn":"150.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.36","rise":"0.79%","time":"23:01","volumn":"152.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.32","rise":"0.72%","time":"23:02","volumn":"153.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.32","rise":"0.72%","time":"23:03","volumn":"153.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.31","rise":"0.71%","time":"23:04","volumn":"155.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.31","rise":"0.71%","time":"23:05","volumn":"155.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.31","rise":"0.71%","time":"23:06","volumn":"155.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.31","rise":"0.71%","time":"23:07","volumn":"156.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.31","rise":"0.71%","time":"23:08","volumn":"157.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.31","rise":"0.71%","time":"23:09","volumn":"157.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.43","rise":"0.91%","time":"23:10","volumn":"158.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.43","rise":"0.91%","time":"23:11","volumn":"158.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.43","rise":"0.91%","time":"23:12","volumn":"158.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.43","rise":"0.91%","time":"23:13","volumn":"158.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.42","rise":"0.90%","time":"23:14","volumn":"179.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.42","rise":"0.90%","time":"23:15","volumn":"180.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.40","rise":"0.86%","time":"23:16","volumn":"183.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.40","rise":"0.86%","time":"23:17","volumn":"184.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.36","rise":"0.79%","time":"23:18","volumn":"187.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.37","rise":"0.81%","time":"23:19","volumn":"198.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.37","rise":"0.81%","time":"23:20","volumn":"199.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.37","rise":"0.81%","time":"23:21","volumn":"199.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.37","rise":"0.81%","time":"23:22","volumn":"199.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"23:23","volumn":"201.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"23:24","volumn":"201.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"23:25","volumn":"201.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"23:26","volumn":"201.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.33","rise":"0.74%","time":"23:27","volumn":"201.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.35","rise":"0.77%","time":"23:28","volumn":"204.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.35","rise":"0.77%","time":"23:29","volumn":"205.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.35","rise":"0.77%","time":"23:30","volumn":"205.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.35","rise":"0.77%","time":"23:31","volumn":"206.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.35","rise":"0.77%","time":"23:32","volumn":"206.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.35","rise":"0.77%","time":"23:33","volumn":"209.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.35","rise":"0.77%","time":"23:34","volumn":"210.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.32","rise":"0.71%","time":"23:35","volumn":"221.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.32","rise":"0.72%","time":"23:36","volumn":"225.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.32","rise":"0.72%","time":"23:37","volumn":"225.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.34","rise":"0.76%","time":"23:38","volumn":"229.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.34","rise":"0.76%","time":"23:39","volumn":"231.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.36","rise":"0.79%","time":"23:40","volumn":"233.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.36","rise":"0.79%","time":"23:41","volumn":"233.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.36","rise":"0.79%","time":"23:42","volumn":"234.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.35","rise":"0.78%","time":"23:43","volumn":"243.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.35","rise":"0.78%","time":"23:44","volumn":"243.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.35","rise":"0.78%","time":"23:45","volumn":"243.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.34","rise":"0.76%","time":"23:46","volumn":"246.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.34","rise":"0.76%","time":"23:47","volumn":"246.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.36","rise":"0.80%","time":"23:48","volumn":"251.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.36","rise":"0.80%","time":"23:49","volumn":"251.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.36","rise":"0.80%","time":"23:50","volumn":"251.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.36","rise":"0.80%","time":"23:51","volumn":"251.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.37","rise":"0.81%","time":"23:52","volumn":"255.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.37","rise":"0.81%","time":"23:53","volumn":"256.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.37","rise":"0.81%","time":"23:54","volumn":"256.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.37","rise":"0.81%","time":"23:55","volumn":"258.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.37","rise":"0.81%","time":"23:56","volumn":"258.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.37","rise":"0.81%","time":"23:57","volumn":"258.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.37","rise":"0.81%","time":"23:58","volumn":"258.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.37","rise":"0.81%","time":"23:59","volumn":"260.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:00","volumn":"260.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:01","volumn":"260.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:02","volumn":"263.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:03","volumn":"263.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:04","volumn":"263.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:05","volumn":"263.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:06","volumn":"263.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:07","volumn":"263.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:08","volumn":"263.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:09","volumn":"263.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:10","volumn":"263.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:11","volumn":"263.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:12","volumn":"265.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:13","volumn":"265.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:14","volumn":"265.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:15","volumn":"265.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:16","volumn":"265.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"00:17","volumn":"265.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:18","volumn":"267.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:19","volumn":"267.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:20","volumn":"267.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:21","volumn":"267.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:22","volumn":"267.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:23","volumn":"267.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:24","volumn":"267.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:25","volumn":"267.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:26","volumn":"268.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:27","volumn":"268.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:28","volumn":"268.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:29","volumn":"268.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:30","volumn":"268.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:31","volumn":"268.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:32","volumn":"268.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:33","volumn":"268.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:34","volumn":"269.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:35","volumn":"269.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:36","volumn":"269.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:37","volumn":"269.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:38","volumn":"269.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"00:39","volumn":"269.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.16","rise":"0.44%","time":"00:40","volumn":"270.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.16","rise":"0.44%","time":"00:41","volumn":"270.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.16","rise":"0.44%","time":"00:42","volumn":"270.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.16","rise":"0.44%","time":"00:43","volumn":"280.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.16","rise":"0.44%","time":"00:44","volumn":"280.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.16","rise":"0.44%","time":"00:45","volumn":"280.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.54%","time":"00:46","volumn":"282.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"00:47","volumn":"286.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"00:48","volumn":"286.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"00:49","volumn":"286.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"00:50","volumn":"286.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"00:51","volumn":"287.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"00:52","volumn":"287.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"00:53","volumn":"287.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"00:54","volumn":"287.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"00:55","volumn":"287.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"00:56","volumn":"287.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"00:57","volumn":"287.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"00:58","volumn":"287.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"00:59","volumn":"287.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"01:00","volumn":"287.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"01:01","volumn":"287.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"01:02","volumn":"287.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"01:03","volumn":"287.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.25","rise":"0.60%","time":"01:04","volumn":"287.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:05","volumn":"288.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:06","volumn":"289.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:07","volumn":"289.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:08","volumn":"289.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:09","volumn":"289.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:10","volumn":"289.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:11","volumn":"289.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.35","rise":"0.77%","time":"01:12","volumn":"292.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.35","rise":"0.77%","time":"01:13","volumn":"292.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.35","rise":"0.77%","time":"01:14","volumn":"292.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.35","rise":"0.77%","time":"01:15","volumn":"297.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.35","rise":"0.77%","time":"01:16","volumn":"297.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.35","rise":"0.77%","time":"01:17","volumn":"297.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:18","volumn":"300.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:19","volumn":"300.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:20","volumn":"300.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:21","volumn":"300.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:22","volumn":"300.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:23","volumn":"300.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:24","volumn":"300.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:25","volumn":"300.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:26","volumn":"300.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:27","volumn":"300.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.37","rise":"0.81%","time":"01:28","volumn":"300.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.31","rise":"0.70%","time":"01:29","volumn":"304.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.71%","time":"01:30","volumn":"306.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.71%","time":"01:31","volumn":"306.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.71%","time":"01:32","volumn":"306.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.31","rise":"0.70%","time":"01:33","volumn":"311.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.31","rise":"0.70%","time":"01:34","volumn":"311.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.31","rise":"0.70%","time":"01:35","volumn":"311.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.31","rise":"0.70%","time":"01:36","volumn":"311.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.31","rise":"0.70%","time":"01:37","volumn":"314.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.31","rise":"0.70%","time":"01:38","volumn":"314.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.31","rise":"0.70%","time":"01:39","volumn":"314.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.72%","time":"01:40","volumn":"321.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.72%","time":"01:41","volumn":"321.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.72%","time":"01:42","volumn":"321.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.72%","time":"01:43","volumn":"321.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.72%","time":"01:44","volumn":"321.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.72%","time":"01:45","volumn":"321.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.72%","time":"01:46","volumn":"380.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.72%","time":"01:47","volumn":"380.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.72%","time":"01:48","volumn":"380.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.72%","time":"01:49","volumn":"382.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.72%","time":"01:50","volumn":"382.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.72%","time":"01:51","volumn":"383.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.72%","time":"01:52","volumn":"384.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.72%","time":"01:53","volumn":"384.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.32","rise":"0.72%","time":"01:54","volumn":"384.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"01:55","volumn":"389.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"01:56","volumn":"406.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"01:57","volumn":"406.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"01:58","volumn":"406.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"01:59","volumn":"406.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"02:00","volumn":"407.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"02:01","volumn":"408.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"02:02","volumn":"408.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"02:03","volumn":"408.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"02:04","volumn":"409.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"02:05","volumn":"409.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"02:06","volumn":"410.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"02:07","volumn":"410.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"02:08","volumn":"410.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"02:09","volumn":"411.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"02:10","volumn":"411.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"02:11","volumn":"411.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"02:12","volumn":"411.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"02:13","volumn":"411.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"02:14","volumn":"411.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"02:15","volumn":"411.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.43","rise":"0.91%","time":"02:16","volumn":"411.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.27","rise":"0.63%","time":"02:17","volumn":"414.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.27","rise":"0.63%","time":"02:18","volumn":"414.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.27","rise":"0.63%","time":"02:19","volumn":"414.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.27","rise":"0.63%","time":"02:20","volumn":"414.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.30","rise":"0.69%","time":"02:21","volumn":"417.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.30","rise":"0.69%","time":"02:22","volumn":"417.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.29","rise":"0.67%","time":"02:23","volumn":"418.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.29","rise":"0.67%","time":"02:24","volumn":"418.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.29","rise":"0.67%","time":"02:25","volumn":"418.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.30","rise":"0.69%","time":"02:26","volumn":"420.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.29","rise":"0.67%","time":"02:27","volumn":"423.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.29","rise":"0.67%","time":"02:28","volumn":"423.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.28","rise":"0.65%","time":"02:29","volumn":"450.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.28","rise":"0.65%","time":"02:30","volumn":"450.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.28","rise":"0.65%","time":"02:31","volumn":"452.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.28","rise":"0.65%","time":"02:32","volumn":"452.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.28","rise":"0.65%","time":"02:33","volumn":"452.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.28","rise":"0.65%","time":"02:34","volumn":"452.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.28","rise":"0.65%","time":"02:35","volumn":"452.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.28","rise":"0.65%","time":"02:36","volumn":"452.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.24","rise":"0.58%","time":"02:37","volumn":"463.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.24","rise":"0.58%","time":"02:38","volumn":"463.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.24","rise":"0.58%","time":"02:39","volumn":"463.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.24","rise":"0.58%","time":"02:40","volumn":"463.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.24","rise":"0.58%","time":"02:41","volumn":"465.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.15","rise":"0.42%","time":"02:42","volumn":"466.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.15","rise":"0.42%","time":"02:43","volumn":"466.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.15","rise":"0.42%","time":"02:44","volumn":"466.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.15","rise":"0.42%","time":"02:45","volumn":"466.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.15","rise":"0.42%","time":"02:46","volumn":"467.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.15","rise":"0.42%","time":"02:47","volumn":"467.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.14","rise":"0.40%","time":"02:48","volumn":"471.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.13","rise":"0.39%","time":"02:49","volumn":"475.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.13","rise":"0.39%","time":"02:50","volumn":"475.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.13","rise":"0.39%","time":"02:51","volumn":"475.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.17","rise":"0.46%","time":"02:52","volumn":"477.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.17","rise":"0.46%","time":"02:53","volumn":"477.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.17","rise":"0.46%","time":"02:54","volumn":"477.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.17","rise":"0.46%","time":"02:55","volumn":"478.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.17","rise":"0.46%","time":"02:56","volumn":"478.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.17","rise":"0.46%","time":"02:57","volumn":"478.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"02:58","volumn":"483.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"02:59","volumn":"483.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"03:00","volumn":"483.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"03:01","volumn":"483.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.55%","time":"03:02","volumn":"501.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.55%","time":"03:03","volumn":"501.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.55%","time":"03:04","volumn":"501.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.55%","time":"03:05","volumn":"501.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.55%","time":"03:06","volumn":"501.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.55%","time":"03:07","volumn":"508.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.55%","time":"03:08","volumn":"508.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.20","rise":"0.51%","time":"03:09","volumn":"509.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.54%","time":"03:10","volumn":"512.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"03:11","volumn":"518.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"03:12","volumn":"518.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"03:13","volumn":"518.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"03:14","volumn":"518.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"03:15","volumn":"518.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.23","rise":"0.56%","time":"03:16","volumn":"519.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.23","rise":"0.56%","time":"03:17","volumn":"519.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"03:18","volumn":"574.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"03:19","volumn":"574.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.54%","time":"03:20","volumn":"591.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.54%","time":"03:21","volumn":"591.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.54%","time":"03:22","volumn":"591.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.54%","time":"03:23","volumn":"591.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.54%","time":"03:24","volumn":"591.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.54%","time":"03:25","volumn":"591.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.54%","time":"03:26","volumn":"595.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.19","rise":"0.49%","time":"03:27","volumn":"600.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.55%","time":"03:28","volumn":"602.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.55%","time":"03:29","volumn":"602.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.55%","time":"03:30","volumn":"602.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.55%","time":"03:31","volumn":"602.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.55%","time":"03:32","volumn":"602.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.55%","time":"03:33","volumn":"602.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.55%","time":"03:34","volumn":"602.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.55%","time":"03:35","volumn":"602.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.55%","time":"03:36","volumn":"602.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.55%","time":"03:37","volumn":"602.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.22","rise":"0.54%","time":"03:38","volumn":"622.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.24","rise":"0.58%","time":"03:39","volumn":"634.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.24","rise":"0.58%","time":"03:40","volumn":"634.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.24","rise":"0.58%","time":"03:41","volumn":"635.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.24","rise":"0.58%","time":"03:42","volumn":"635.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.24","rise":"0.58%","time":"03:43","volumn":"636.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.18","rise":"0.47%","time":"03:44","volumn":"644.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.18","rise":"0.47%","time":"03:45","volumn":"644.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.18","rise":"0.47%","time":"03:46","volumn":"644.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.18","rise":"0.47%","time":"03:47","volumn":"644.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.18","rise":"0.47%","time":"03:48","volumn":"644.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.18","rise":"0.47%","time":"03:49","volumn":"644.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.18","rise":"0.47%","time":"03:50","volumn":"645.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"03:51","volumn":"647.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"03:52","volumn":"647.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"03:53","volumn":"647.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"03:54","volumn":"647.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"03:55","volumn":"648.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.21","rise":"0.53%","time":"03:56","volumn":"649.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.27","rise":"0.63%","time":"03:57","volumn":"660.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.27","rise":"0.63%","time":"03:58","volumn":"660.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.27","rise":"0.63%","time":"03:59","volumn":"661.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"57.28","rise":"0.65%","time":"04:00","volumn":"662.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u592a\u9633\u5fae\u7cfb\u7edf[JAVA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/AMEX_JAVA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/AMEX\/JAVA.html?from=360search","volume":"6.62\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/05","2024\/04\/18"]},"cy":{"o":["59.89","56.96","54.03","51.10","48.17"]},"cyrate":{"o":["18.58%","12.78%","6.98%","1.17%","-4.63%"]},"p":[{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"50.51","rise":"0","time":"05\/05","volumn":"458.00"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"50.53","rise":"0.04%","time":"05\/08","volumn":"2870.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"50.40","rise":"-0.22%","time":"05\/09","volumn":"559.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"50.23","rise":"-0.55%","time":"05\/10","volumn":"717.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"50.06","rise":"-0.89%","time":"05\/11","volumn":"689.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"50.00","rise":"-1.01%","time":"05\/12","volumn":"420.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"50.28","rise":"-0.46%","time":"05\/15","volumn":"647.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"49.59","rise":"-1.82%","time":"05\/16","volumn":"306.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"50.33","rise":"-0.36%","time":"05\/17","volumn":"716.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"50.23","rise":"-0.55%","time":"05\/18","volumn":"625.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"50.46","rise":"-0.10%","time":"05\/19","volumn":"537.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"50.45","rise":"-0.12%","time":"05\/22","volumn":"662.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"50.11","rise":"-0.79%","time":"05\/23","volumn":"899.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"49.57","rise":"-1.86%","time":"05\/24","volumn":"1267.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"49.40","rise":"-2.20%","time":"05\/25","volumn":"821.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"49.76","rise":"-1.48%","time":"05\/26","volumn":"487.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"49.56","rise":"-1.88%","time":"05\/30","volumn":"361.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"49.26","rise":"-2.47%","time":"05\/31","volumn":"1280.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"49.61","rise":"-1.78%","time":"06\/01","volumn":"586.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"50.67","rise":"0.32%","time":"06\/02","volumn":"818.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"50.52","rise":"0.02%","time":"06\/05","volumn":"324.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"50.77","rise":"0.52%","time":"06\/06","volumn":"380.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"51.15","rise":"1.27%","time":"06\/07","volumn":"426.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"51.28","rise":"1.53%","time":"06\/08","volumn":"484.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"51.25","rise":"1.47%","time":"06\/09","volumn":"315.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"51.35","rise":"1.66%","time":"06\/12","volumn":"686.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"51.74","rise":"2.44%","time":"06\/13","volumn":"446.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"51.46","rise":"1.88%","time":"06\/14","volumn":"498.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"52.08","rise":"3.11%","time":"06\/15","volumn":"961.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"52.04","rise":"3.03%","time":"06\/16","volumn":"458.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"51.68","rise":"2.33%","time":"06\/20","volumn":"684.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"51.65","rise":"2.27%","time":"06\/21","volumn":"1950.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"51.41","rise":"1.80%","time":"06\/22","volumn":"947.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"51.08","rise":"1.14%","time":"06\/23","volumn":"556.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"51.26","rise":"1.50%","time":"06\/26","volumn":"412.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"51.72","rise":"2.41%","time":"06\/27","volumn":"511.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"51.61","rise":"2.19%","time":"06\/28","volumn":"636.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"52.02","rise":"3.00%","time":"06\/29","volumn":"557.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"52.47","rise":"3.89%","time":"06\/30","volumn":"1038.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"52.79","rise":"4.53%","time":"07\/03","volumn":"299.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"52.50","rise":"3.95%","time":"07\/05","volumn":"1219.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"51.99","rise":"2.94%","time":"07\/06","volumn":"2349.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"51.98","rise":"2.92%","time":"07\/07","volumn":"3663.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"52.29","rise":"3.54%","time":"07\/10","volumn":"2053.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"52.79","rise":"4.53%","time":"07\/11","volumn":"404.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"53.02","rise":"4.98%","time":"07\/12","volumn":"548.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"53.18","rise":"5.30%","time":"07\/13","volumn":"530.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"52.84","rise":"4.63%","time":"07\/14","volumn":"1370.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"52.98","rise":"4.90%","time":"07\/17","volumn":"1040.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"53.47","rise":"5.87%","time":"07\/18","volumn":"458.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"53.76","rise":"6.45%","time":"07\/19","volumn":"834.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"54.10","rise":"7.12%","time":"07\/20","volumn":"539.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"54.18","rise":"7.28%","time":"07\/21","volumn":"585.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"54.41","rise":"7.74%","time":"07\/24","volumn":"741.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"54.24","rise":"7.40%","time":"07\/25","volumn":"2057.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"54.30","rise":"7.52%","time":"07\/26","volumn":"913.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"53.92","rise":"6.76%","time":"07\/27","volumn":"395.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"54.17","rise":"7.26%","time":"07\/28","volumn":"414.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"54.38","rise":"7.68%","time":"07\/31","volumn":"648.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"54.20","rise":"7.32%","time":"08\/01","volumn":"503.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"53.71","rise":"6.35%","time":"08\/02","volumn":"927.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"53.52","rise":"5.97%","time":"08\/03","volumn":"605.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"53.21","rise":"5.36%","time":"08\/04","volumn":"355.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"53.66","rise":"6.25%","time":"08\/07","volumn":"502.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"53.39","rise":"5.72%","time":"08\/08","volumn":"503.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"53.23","rise":"5.40%","time":"08\/09","volumn":"593.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"53.21","rise":"5.36%","time":"08\/10","volumn":"743.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"53.31","rise":"5.56%","time":"08\/11","volumn":"377.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"53.27","rise":"5.48%","time":"08\/14","volumn":"444.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"52.56","rise":"4.07%","time":"08\/15","volumn":"545.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"52.39","rise":"3.74%","time":"08\/16","volumn":"969.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"52.01","rise":"2.98%","time":"08\/17","volumn":"1047.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"52.14","rise":"3.24%","time":"08\/18","volumn":"608.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"52.10","rise":"3.16%","time":"08\/21","volumn":"3315.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"51.79","rise":"2.55%","time":"08\/22","volumn":"536.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"52.09","rise":"3.14%","time":"08\/23","volumn":"2298.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"51.68","rise":"2.33%","time":"08\/24","volumn":"501.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"51.95","rise":"2.86%","time":"08\/25","volumn":"637.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"52.31","rise":"3.58%","time":"08\/28","volumn":"501.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"52.82","rise":"4.59%","time":"08\/29","volumn":"722.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"52.90","rise":"4.75%","time":"08\/30","volumn":"910.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"52.66","rise":"4.27%","time":"08\/31","volumn":"657.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"52.93","rise":"4.80%","time":"09\/01","volumn":"588.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"52.37","rise":"3.70%","time":"09\/05","volumn":"544.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"52.21","rise":"3.38%","time":"09\/06","volumn":"673.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"52.11","rise":"3.18%","time":"09\/07","volumn":"863.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"52.28","rise":"3.52%","time":"09\/08","volumn":"650.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"52.34","rise":"3.64%","time":"09\/11","volumn":"1141.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"52.43","rise":"3.81%","time":"09\/12","volumn":"997.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"52.34","rise":"3.64%","time":"09\/13","volumn":"689.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"52.92","rise":"4.78%","time":"09\/14","volumn":"627.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"52.52","rise":"3.99%","time":"09\/15","volumn":"809.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"52.54","rise":"4.03%","time":"09\/18","volumn":"4714.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"52.40","rise":"3.75%","time":"09\/19","volumn":"1785.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"52.21","rise":"3.37%","time":"09\/20","volumn":"561.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"51.53","rise":"2.02%","time":"09\/21","volumn":"907.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"51.34","rise":"1.65%","time":"09\/22","volumn":"859.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"51.54","rise":"2.04%","time":"09\/25","volumn":"1035.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"50.88","rise":"0.74%","time":"09\/26","volumn":"832.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"50.88","rise":"0.74%","time":"09\/27","volumn":"920.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"51.07","rise":"1.11%","time":"09\/28","volumn":"372.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"50.80","rise":"0.58%","time":"09\/29","volumn":"596.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"50.22","rise":"-0.57%","time":"10\/02","volumn":"835.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"49.66","rise":"-1.68%","time":"10\/03","volumn":"1085.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"49.73","rise":"-1.54%","time":"10\/04","volumn":"1587.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"49.62","rise":"-1.76%","time":"10\/05","volumn":"2477.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"49.97","rise":"-1.06%","time":"10\/06","volumn":"683.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"50.35","rise":"-0.31%","time":"10\/09","volumn":"486.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"50.74","rise":"0.46%","time":"10\/10","volumn":"464.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"50.74","rise":"0.46%","time":"10\/11","volumn":"952.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"50.33","rise":"-0.35%","time":"10\/12","volumn":"353.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"50.43","rise":"-0.15%","time":"10\/13","volumn":"634.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"50.91","rise":"0.80%","time":"10\/16","volumn":"1002.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"51.19","rise":"1.35%","time":"10\/17","volumn":"460.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"50.63","rise":"0.24%","time":"10\/18","volumn":"709.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"50.12","rise":"-0.77%","time":"10\/19","volumn":"2790.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"49.57","rise":"-1.86%","time":"10\/20","volumn":"1022.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"49.14","rise":"-2.71%","time":"10\/23","volumn":"670.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"49.40","rise":"-2.19%","time":"10\/24","volumn":"577.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"49.12","rise":"-2.75%","time":"10\/25","volumn":"2007.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"48.94","rise":"-3.10%","time":"10\/26","volumn":"830.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"48.17","rise":"-4.63%","time":"10\/27","volumn":"1052.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"48.67","rise":"-3.64%","time":"10\/30","volumn":"1881.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"49.06","rise":"-2.87%","time":"10\/31","volumn":"1247.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"49.30","rise":"-2.39%","time":"11\/01","volumn":"883.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"50.37","rise":"-0.27%","time":"11\/02","volumn":"692.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"50.85","rise":"0.68%","time":"11\/03","volumn":"1156.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"50.71","rise":"0.40%","time":"11\/06","volumn":"2183.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"50.44","rise":"-0.13%","time":"11\/07","volumn":"500.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"50.30","rise":"-0.41%","time":"11\/08","volumn":"1021.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"49.91","rise":"-1.18%","time":"11\/09","volumn":"1247.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"50.38","rise":"-0.25%","time":"11\/10","volumn":"768.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"50.40","rise":"-0.21%","time":"11\/13","volumn":"623.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"51.38","rise":"1.73%","time":"11\/14","volumn":"892.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"51.62","rise":"2.20%","time":"11\/15","volumn":"917.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"51.46","rise":"1.89%","time":"11\/16","volumn":"989.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"51.71","rise":"2.38%","time":"11\/17","volumn":"2440.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"51.87","rise":"2.70%","time":"11\/20","volumn":"1265.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"51.77","rise":"2.50%","time":"11\/21","volumn":"800.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"51.97","rise":"2.90%","time":"11\/22","volumn":"1103.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"52.11","rise":"3.18%","time":"11\/24","volumn":"284.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"51.99","rise":"2.94%","time":"11\/27","volumn":"1255.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"51.97","rise":"2.90%","time":"11\/28","volumn":"614.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"52.05","rise":"3.05%","time":"11\/29","volumn":"1040.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"52.51","rise":"3.96%","time":"11\/30","volumn":"1341.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"53.11","rise":"5.15%","time":"12\/01","volumn":"1120.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"53.12","rise":"5.17%","time":"12\/04","volumn":"919.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"52.73","rise":"4.40%","time":"12\/05","volumn":"739.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"52.68","rise":"4.30%","time":"12\/06","volumn":"1183.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"52.94","rise":"4.82%","time":"12\/07","volumn":"825.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.16","rise":"5.25%","time":"12\/08","volumn":"963.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.52","rise":"5.96%","time":"12\/11","volumn":"836.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"53.54","rise":"6.00%","time":"12\/12","volumn":"890.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.47","rise":"7.85%","time":"12\/13","volumn":"741.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"55.32","rise":"9.53%","time":"12\/14","volumn":"1535.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.01","rise":"8.91%","time":"12\/15","volumn":"846.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"55.02","rise":"8.93%","time":"12\/18","volumn":"886.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"55.42","rise":"9.73%","time":"12\/19","volumn":"445.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.53","rise":"7.97%","time":"12\/20","volumn":"1519.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"55.04","rise":"8.98%","time":"12\/21","volumn":"1641.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"55.25","rise":"9.39%","time":"12\/22","volumn":"642.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"55.55","rise":"9.99%","time":"12\/26","volumn":"483.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"55.61","rise":"10.10%","time":"12\/27","volumn":"764.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"55.65","rise":"10.18%","time":"12\/28","volumn":"706.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"55.46","rise":"9.81%","time":"12\/29","volumn":"535.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"55.64","rise":"10.16%","time":"01\/02","volumn":"876.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"55.07","rise":"9.04%","time":"01\/03","volumn":"894.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"55.05","rise":"9.00%","time":"01\/04","volumn":"944.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"55.27","rise":"9.43%","time":"01\/05","volumn":"1230.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"55.59","rise":"10.07%","time":"01\/08","volumn":"540.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"55.26","rise":"9.41%","time":"01\/09","volumn":"2425.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"55.33","rise":"9.55%","time":"01\/10","volumn":"834.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"55.08","rise":"9.06%","time":"01\/11","volumn":"829.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"54.97","rise":"8.84%","time":"01\/12","volumn":"639.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"54.59","rise":"8.09%","time":"01\/16","volumn":"475.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"54.23","rise":"7.37%","time":"01\/17","volumn":"714.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"54.42","rise":"7.75%","time":"01\/18","volumn":"536.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"54.98","rise":"8.86%","time":"01\/19","volumn":"1114.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"55.19","rise":"9.27%","time":"01\/22","volumn":"1000.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"55.40","rise":"9.69%","time":"01\/23","volumn":"1467.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"55.22","rise":"9.33%","time":"01\/24","volumn":"581.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"55.62","rise":"10.12%","time":"01\/25","volumn":"1209.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"55.70","rise":"10.28%","time":"01\/26","volumn":"1034.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"55.93","rise":"10.74%","time":"01\/29","volumn":"871.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"56.09","rise":"11.06%","time":"01\/30","volumn":"2393.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"55.41","rise":"9.71%","time":"01\/31","volumn":"810.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"55.84","rise":"10.56%","time":"02\/01","volumn":"1424.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"55.98","rise":"10.84%","time":"02\/02","volumn":"977.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"55.43","rise":"9.75%","time":"02\/05","volumn":"1712.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"55.58","rise":"10.05%","time":"02\/06","volumn":"863.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"55.78","rise":"10.44%","time":"02\/07","volumn":"1748.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"55.91","rise":"10.70%","time":"02\/08","volumn":"2356.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"55.91","rise":"10.70%","time":"02\/09","volumn":"1740.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"56.24","rise":"11.35%","time":"02\/12","volumn":"1123.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"55.37","rise":"9.63%","time":"02\/13","volumn":"1193.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"55.66","rise":"10.20%","time":"02\/14","volumn":"1222.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"56.47","rise":"11.81%","time":"02\/15","volumn":"1224.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"56.33","rise":"11.53%","time":"02\/16","volumn":"923.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"56.24","rise":"11.35%","time":"02\/20","volumn":"2487.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"56.35","rise":"11.57%","time":"02\/21","volumn":"1254.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"56.95","rise":"12.76%","time":"02\/22","volumn":"877.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"57.01","rise":"12.88%","time":"02\/23","volumn":"1309.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"56.74","rise":"12.34%","time":"02\/26","volumn":"945.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"56.99","rise":"12.84%","time":"02\/27","volumn":"814.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"56.90","rise":"12.66%","time":"02\/28","volumn":"791.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"57.01","rise":"12.88%","time":"02\/29","volumn":"4875.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"57.32","rise":"13.49%","time":"03\/01","volumn":"7098.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"57.46","rise":"13.77%","time":"03\/04","volumn":"1827.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"57.43","rise":"13.71%","time":"03\/05","volumn":"861.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"57.75","rise":"14.34%","time":"03\/06","volumn":"1477.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"58.19","rise":"15.21%","time":"03\/07","volumn":"1123.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"58.12","rise":"15.07%","time":"03\/08","volumn":"783.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"58.24","rise":"15.31%","time":"03\/11","volumn":"800.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"58.36","rise":"15.55%","time":"03\/12","volumn":"955.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"58.42","rise":"15.67%","time":"03\/13","volumn":"624.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"58.07","rise":"14.98%","time":"03\/14","volumn":"765.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"57.96","rise":"14.76%","time":"03\/15","volumn":"937.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"58.12","rise":"15.07%","time":"03\/18","volumn":"1056.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"58.34","rise":"15.51%","time":"03\/19","volumn":"752.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"58.82","rise":"16.46%","time":"03\/20","volumn":"678.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"59.24","rise":"17.29%","time":"03\/21","volumn":"1273.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"58.97","rise":"16.76%","time":"03\/22","volumn":"1300.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"58.92","rise":"16.66%","time":"03\/25","volumn":"1025.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"58.83","rise":"16.48%","time":"03\/26","volumn":"770.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"59.72","rise":"18.24%","time":"03\/27","volumn":"1126.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"59.89","rise":"18.58%","time":"03\/28","volumn":"4547.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"59.67","rise":"18.14%","time":"04\/01","volumn":"565.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"59.23","rise":"17.27%","time":"04\/02","volumn":"1101.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"59.29","rise":"17.39%","time":"04\/03","volumn":"934.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"58.64","rise":"16.11%","time":"04\/04","volumn":"760.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"59.02","rise":"16.86%","time":"04\/05","volumn":"659.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"59.16","rise":"17.13%","time":"04\/08","volumn":"763.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"59.30","rise":"17.41%","time":"04\/09","volumn":"911.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"58.49","rise":"15.81%","time":"04\/10","volumn":"752.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"58.37","rise":"15.57%","time":"04\/11","volumn":"1006.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"57.48","rise":"13.81%","time":"04\/12","volumn":"1115.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.20","rise":"13.25%","time":"04\/15","volumn":"795.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.91","rise":"12.68%","time":"04\/16","volumn":"1247.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.88","rise":"12.62%","time":"04\/17","volumn":"1568.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.91","rise":"12.68%","time":"04\/18","volumn":"1222.00"}],"points":"240"}}